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
中胤时尚300901.SZ
最近收盘价13.532026-07-17
最近交易日2026-07-17
成交量（股）2,195,100
成交额（元）30,087,598
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2024-05-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.10 | 14.22 | 13.18 | 13.53 | 13.53 | qfq | 2,195,100 | 30,087,598 | -4.04% |
| 2026-07-16 | 14.15 | 14.49 | 13.97 | 14.10 | 14.10 | qfq | 1,533,000 | 21,800,400 | -1.81% |
| 2026-07-15 | 13.90 | 14.36 | 13.90 | 14.36 | 14.36 | qfq | 1,609,700 | 22,767,583 | 1.20% |
| 2026-07-14 | 13.95 | 14.38 | 13.65 | 14.19 | 14.19 | qfq | 2,271,800 | 31,980,394 | 2.68% |
| 2026-07-13 | 14.26 | 14.50 | 13.56 | 13.82 | 13.82 | qfq | 2,374,900 | 32,902,343 | -1.99% |
| 2026-07-10 | 14.09 | 14.40 | 13.96 | 14.10 | 14.10 | qfq | 1,781,100 | 25,257,320 | -0.70% |
| 2026-07-09 | 14.08 | 14.28 | 13.73 | 14.20 | 14.20 | qfq | 1,967,600 | 27,649,983 | 0.92% |
| 2026-07-08 | 14.56 | 14.56 | 14.02 | 14.07 | 14.07 | qfq | 1,610,700 | 22,946,519 | -3.37% |
| 2026-07-07 | 14.44 | 15.30 | 14.30 | 14.56 | 14.56 | qfq | 2,579,400 | 38,119,220 | -0.21% |
| 2026-07-06 | 14.90 | 15.08 | 14.44 | 14.59 | 14.59 | qfq | 2,224,200 | 32,559,873 | -2.67% |
| 2026-07-03 | 15.36 | 15.65 | 14.69 | 14.99 | 14.99 | qfq | 2,167,200 | 32,336,465 | -0.93% |
| 2026-07-02 | 15.25 | 15.49 | 14.94 | 15.13 | 15.13 | qfq | 2,431,100 | 37,003,556 | -0.79% |
| 2026-07-01 | 14.63 | 15.79 | 14.63 | 15.25 | 15.25 | qfq | 3,733,285 | 57,166,084 | 3.25% |
| 2026-06-30 | 14.09 | 14.78 | 13.98 | 14.77 | 14.77 | qfq | 2,483,400 | 35,802,518 | 4.83% |
| 2026-06-29 | 13.90 | 14.33 | 13.58 | 14.09 | 14.09 | qfq | 4,644,100 | 64,435,066 | 0.00% |
| 2026-06-26 | 13.13 | 14.25 | 13.10 | 14.09 | 14.09 | qfq | 6,491,757 | 89,805,095 | 5.86% |
| 2026-06-25 | 13.90 | 14.22 | 13.27 | 13.31 | 13.31 | qfq | 3,378,500 | 46,060,051 | -4.93% |
| 2026-06-24 | 14.15 | 14.29 | 13.73 | 14.00 | 14.00 | qfq | 1,866,500 | 26,009,179 | -1.48% |
| 2026-06-23 | 14.20 | 14.50 | 14.02 | 14.21 | 14.21 | qfq | 2,360,700 | 33,721,731 | -0.49% |
| 2026-06-22 | 14.64 | 14.94 | 13.96 | 14.28 | 14.28 | qfq | 3,451,200 | 49,088,457 | -3.38% |
| 2026-06-18 | 14.85 | 15.10 | 14.51 | 14.78 | 14.78 | qfq | 1,994,200 | 29,530,059 | -0.47% |
| 2026-06-17 | 14.35 | 14.85 | 14.22 | 14.85 | 14.85 | qfq | 4,002,200 | 58,325,079 | 2.70% |
| 2026-06-16 | 14.44 | 14.70 | 14.28 | 14.46 | 14.46 | qfq | 2,376,600 | 34,327,932 | -0.89% |
| 2026-06-15 | 14.39 | 14.63 | 14.25 | 14.59 | 14.59 | qfq | 1,969,100 | 28,468,557 | 1.74% |
| 2026-06-12 | 14.58 | 14.60 | 14.05 | 14.34 | 14.34 | qfq | 3,261,100 | 46,725,865 | -1.17% |
| 2026-06-11 | 13.69 | 14.51 | 13.35 | 14.51 | 14.51 | qfq | 4,875,500 | 67,798,967 | 5.84% |
| 2026-06-10 | 14.18 | 14.18 | 13.40 | 13.71 | 13.71 | qfq | 4,423,900 | 60,814,463 | -3.31% |
| 2026-06-09 | 14.25 | 14.64 | 14.05 | 14.18 | 14.18 | qfq | 2,560,400 | 36,342,336 | -1.80% |
| 2026-06-08 | 14.40 | 14.90 | 14.25 | 14.44 | 14.44 | qfq | 3,047,200 | 44,296,297 | -1.90% |
| 2026-06-05 | 14.89 | 15.00 | 14.23 | 14.72 | 14.72 | qfq | 2,724,100 | 39,921,130 | -0.34% |
| 2026-06-04 | 14.90 | 15.05 | 14.68 | 14.77 | 14.77 | qfq | 2,585,300 | 38,309,212 | -1.60% |
| 2026-06-03 | 15.21 | 15.42 | 14.81 | 15.01 | 15.01 | qfq | 2,621,600 | 39,551,425 | -1.31% |
| 2026-06-02 | 15.31 | 15.38 | 14.67 | 15.21 | 15.21 | qfq | 3,021,000 | 45,586,084 | -0.72% |
| 2026-06-01 | 15.08 | 15.66 | 14.96 | 15.32 | 15.32 | qfq | 2,714,602 | 41,573,984 | 1.12% |
| 2026-05-29 | 16.03 | 16.25 | 14.99 | 15.15 | 15.15 | qfq | 5,587,902 | 85,288,526 | -5.31% |
| 2026-05-28 | 16.36 | 16.99 | 15.81 | 16.00 | 16.00 | qfq | 6,151,400 | 99,569,084 | -2.20% |
| 2026-05-27 | 15.75 | 16.40 | 15.35 | 16.36 | 16.36 | qfq | 7,338,105 | 117,521,141 | 4.01% |
| 2026-05-26 | 15.71 | 15.85 | 15.32 | 15.73 | 15.73 | qfq | 4,925,200 | 76,749,364 | 0.19% |
| 2026-05-25 | 15.73 | 16.10 | 15.40 | 15.70 | 15.70 | qfq | 5,695,200 | 89,130,228 | -0.19% |
| 2026-05-22 | 15.75 | 15.92 | 15.47 | 15.73 | 15.73 | qfq | 4,148,173 | 64,907,543 | 0.13% |
| 2026-05-21 | 16.36 | 16.61 | 15.62 | 15.71 | 15.71 | qfq | 6,819,073 | 110,087,698 | -3.02% |
| 2026-05-20 | 16.84 | 16.89 | 16.02 | 16.20 | 16.20 | qfq | 11,216,306 | 182,936,989 | -1.88% |
| 2026-05-19 | 19.28 | 19.38 | 16.13 | 16.51 | 16.51 | qfq | 18,389,998 | 314,441,988 | -14.28% |
| 2026-05-18 | 19.00 | 19.62 | 18.97 | 19.26 | 19.26 | qfq | 5,761,700 | 110,743,066 | 0.84% |
| 2026-05-15 | 19.37 | 19.59 | 18.00 | 19.10 | 19.10 | qfq | 6,766,346 | 129,180,753 | -1.34% |
| 2026-05-14 | 19.32 | 19.88 | 19.01 | 19.36 | 19.36 | qfq | 7,131,090 | 138,606,641 | 0.62% |
| 2026-05-13 | 18.98 | 19.30 | 18.50 | 19.24 | 19.24 | qfq | 6,559,515 | 125,058,327 | 2.83% |
| 2026-05-12 | 18.32 | 18.88 | 18.10 | 18.71 | 18.71 | qfq | 4,840,600 | 90,054,131 | 1.80% |
| 2026-05-11 | 18.34 | 19.09 | 17.64 | 18.38 | 18.38 | qfq | 9,496,287 | 174,357,344 | 0.71% |
| 2026-05-08 | 16.80 | 18.46 | 16.75 | 18.25 | 18.25 | qfq | 9,155,160 | 164,513,773 | 8.50% |
| 2026-05-07 | 16.28 | 17.07 | 16.07 | 16.82 | 16.82 | qfq | 4,936,800 | 82,311,754 | 4.54% |
| 2026-05-06 | 16.03 | 16.47 | 15.75 | 16.09 | 16.09 | qfq | 4,342,988 | 70,192,755 | 0.50% |
| 2026-04-30 | 15.79 | 16.29 | 15.79 | 16.01 | 16.01 | qfq | 4,046,242 | 65,154,262 | 1.01% |
| 2026-04-29 | 15.84 | 16.15 | 15.70 | 15.85 | 15.85 | qfq | 3,144,200 | 50,040,715 | -0.19% |
| 2026-04-28 | 16.66 | 16.67 | 15.78 | 15.88 | 15.88 | qfq | 6,032,360 | 96,744,172 | -5.14% |
| 2026-04-27 | 17.10 | 17.13 | 16.17 | 16.74 | 16.74 | qfq | 6,734,700 | 111,311,427 | -1.30% |
| 2026-04-24 | 16.34 | 17.14 | 16.10 | 16.96 | 16.96 | qfq | 7,109,300 | 119,310,684 | 3.79% |
| 2026-04-23 | 16.33 | 16.92 | 16.00 | 16.34 | 16.34 | qfq | 7,666,200 | 126,461,478 | 0.00% |
| 2026-04-22 | 15.23 | 16.80 | 15.10 | 16.34 | 16.34 | qfq | 13,471,300 | 217,862,435 | 9.66% |
| 2026-04-21 | 14.38 | 15.43 | 13.84 | 14.90 | 14.90 | qfq | 15,464,500 | 222,500,438 | 3.11% |
| 2026-04-20 | 14.39 | 15.05 | 13.88 | 14.45 | 14.45 | qfq | 10,924,794 | 157,202,022 | 0.49% |
| 2026-04-17 | 14.57 | 14.95 | 14.02 | 14.38 | 14.38 | qfq | 8,864,526 | 127,894,035 | -1.44% |
| 2026-04-16 | 15.24 | 15.26 | 13.91 | 14.59 | 14.59 | qfq | 12,336,341 | 177,595,234 | -3.19% |
| 2026-04-15 | 16.72 | 16.78 | 14.98 | 15.07 | 15.07 | qfq | 7,584,600 | 119,050,606 | -9.87% |
| 2026-04-14 | 16.51 | 16.73 | 16.22 | 16.72 | 16.72 | qfq | 2,229,000 | 36,791,163 | 1.46% |
| 2026-04-13 | 15.89 | 16.58 | 15.84 | 16.48 | 16.48 | qfq | 1,896,400 | 30,762,838 | 3.06% |
| 2026-04-10 | 15.69 | 16.05 | 15.68 | 15.99 | 15.99 | qfq | 1,873,200 | 29,759,219 | 2.43% |
| 2026-04-09 | 15.71 | 15.71 | 15.28 | 15.61 | 15.61 | qfq | 1,612,800 | 24,945,977 | -0.64% |
| 2026-04-08 | 15.47 | 15.77 | 15.47 | 15.71 | 15.71 | qfq | 1,959,500 | 30,667,261 | 3.42% |
| 2026-04-07 | 15.36 | 15.36 | 15.06 | 15.19 | 15.19 | qfq | 1,948,700 | 29,599,719 | -1.17% |
| 2026-04-03 | 15.79 | 16.15 | 15.35 | 15.37 | 15.37 | qfq | 3,940,500 | 61,681,704 | -2.47% |
| 2026-04-02 | 15.26 | 16.30 | 15.16 | 15.76 | 15.76 | qfq | 4,666,000 | 73,163,945 | 3.28% |
| 2026-04-01 | 15.27 | 15.35 | 15.10 | 15.26 | 15.26 | qfq | 1,352,100 | 20,580,890 | 1.67% |
| 2026-03-31 | 15.33 | 15.56 | 15.01 | 15.01 | 15.01 | qfq | 2,627,200 | 39,948,827 | -2.02% |
| 2026-03-30 | 15.00 | 15.45 | 14.89 | 15.32 | 15.32 | qfq | 2,417,200 | 36,652,793 | 0.46% |
| 2026-03-27 | 15.18 | 15.31 | 14.93 | 15.25 | 15.25 | qfq | 2,826,700 | 42,700,289 | -0.59% |
| 2026-03-26 | 15.57 | 15.79 | 15.15 | 15.34 | 15.34 | qfq | 1,972,100 | 30,414,723 | -1.54% |
| 2026-03-25 | 15.51 | 15.77 | 15.48 | 15.58 | 15.58 | qfq | 1,537,400 | 24,003,201 | 0.45% |
| 2026-03-24 | 15.52 | 15.66 | 14.95 | 15.51 | 15.51 | qfq | 2,459,800 | 37,417,141 | 0.85% |
| 2026-03-23 | 16.02 | 16.05 | 14.68 | 15.38 | 15.38 | qfq | 3,686,400 | 56,234,964 | -4.83% |
| 2026-03-20 | 16.07 | 16.36 | 15.74 | 16.16 | 16.16 | qfq | 1,751,600 | 28,098,565 | -0.06% |
| 2026-03-19 | 16.35 | 16.37 | 15.93 | 16.17 | 16.17 | qfq | 1,344,000 | 21,700,580 | -1.22% |
| 2026-03-18 | 16.35 | 16.44 | 16.00 | 16.37 | 16.37 | qfq | 1,578,000 | 25,550,362 | 0.18% |
| 2026-03-17 | 17.33 | 17.33 | 16.06 | 16.34 | 16.34 | qfq | 2,471,500 | 40,575,592 | -1.27% |
| 2026-03-16 | 16.55 | 16.63 | 16.34 | 16.55 | 16.55 | qfq | 1,174,200 | 19,347,707 | 0.12% |
| 2026-03-13 | 16.74 | 16.80 | 16.45 | 16.53 | 16.53 | qfq | 1,804,300 | 29,938,562 | -1.49% |
| 2026-03-12 | 16.87 | 17.13 | 16.52 | 16.78 | 16.78 | qfq | 1,517,853 | 25,419,844 | -0.06% |
| 2026-03-11 | 17.09 | 17.25 | 16.61 | 16.79 | 16.79 | qfq | 2,453,753 | 41,502,428 | -1.29% |
| 2026-03-10 | 16.45 | 17.10 | 16.45 | 17.01 | 17.01 | qfq | 2,429,900 | 40,764,442 | 3.22% |
| 2026-03-09 | 16.26 | 16.90 | 15.84 | 16.48 | 16.48 | qfq | 2,847,200 | 46,251,921 | -0.72% |
| 2026-03-06 | 16.55 | 16.80 | 16.12 | 16.60 | 16.60 | qfq | 2,198,300 | 36,212,342 | 1.90% |
| 2026-03-05 | 16.50 | 16.69 | 16.27 | 16.29 | 16.29 | qfq | 2,144,900 | 35,241,729 | -0.61% |
| 2026-03-04 | 16.30 | 16.58 | 16.12 | 16.39 | 16.39 | qfq | 1,853,800 | 30,334,062 | -0.30% |
| 2026-03-03 | 17.10 | 17.26 | 16.20 | 16.44 | 16.44 | qfq | 3,537,356 | 58,730,690 | -3.75% |
| 2026-03-02 | 17.47 | 17.51 | 16.85 | 17.08 | 17.08 | qfq | 3,815,300 | 65,186,089 | -3.77% |
| 2026-02-27 | 17.42 | 17.75 | 17.07 | 17.75 | 17.75 | qfq | 3,955,000 | 68,985,841 | 1.84% |
| 2026-02-26 | 17.51 | 17.59 | 17.30 | 17.43 | 17.43 | qfq | 2,220,600 | 38,622,203 | -0.68% |
| 2026-02-25 | 17.75 | 17.85 | 17.45 | 17.55 | 17.55 | qfq | 2,309,900 | 40,625,509 | -1.02% |
| 2026-02-24 | 18.30 | 18.30 | 17.58 | 17.73 | 17.73 | qfq | 4,681,000 | 83,281,939 | -2.85% |
| 2026-02-13 | 18.30 | 18.75 | 18.04 | 18.25 | 18.25 | qfq | 2,673,500 | 49,034,101 | -0.05% |
| 2026-02-12 | 18.33 | 18.50 | 18.00 | 18.26 | 18.26 | qfq | 2,906,600 | 52,862,696 | -0.05% |
| 2026-02-11 | 18.60 | 18.65 | 18.22 | 18.27 | 18.27 | qfq | 2,887,360 | 53,157,423 | -1.67% |
| 2026-02-10 | 18.90 | 19.18 | 18.51 | 18.58 | 18.58 | qfq | 3,905,760 | 72,992,492 | -1.43% |
| 2026-02-09 | 19.03 | 19.19 | 18.51 | 18.85 | 18.85 | qfq | 4,596,800 | 86,692,433 | -0.79% |
| 2026-02-06 | 18.98 | 19.40 | 18.55 | 19.00 | 19.00 | qfq | 5,443,895 | 103,238,374 | -0.11% |
| 2026-02-05 | 18.35 | 19.87 | 18.20 | 19.02 | 19.02 | qfq | 8,185,957 | 156,884,587 | 3.09% |
| 2026-02-04 | 17.76 | 18.50 | 17.70 | 18.45 | 18.45 | qfq | 5,078,234 | 92,701,257 | 3.65% |
| 2026-02-03 | 17.78 | 18.11 | 17.30 | 17.80 | 17.80 | qfq | 3,425,000 | 60,575,775 | 1.71% |
| 2026-02-02 | 17.40 | 17.97 | 17.17 | 17.50 | 17.50 | qfq | 3,768,285 | 66,259,845 | -0.06% |
| 2026-01-30 | 17.36 | 17.51 | 17.00 | 17.51 | 17.51 | qfq | 2,398,877 | 41,400,066 | 0.23% |
| 2026-01-29 | 17.37 | 18.36 | 17.11 | 17.47 | 17.47 | qfq | 4,547,085 | 80,935,923 | 0.63% |
| 2026-01-28 | 17.30 | 17.58 | 17.25 | 17.36 | 17.36 | qfq | 2,854,277 | 49,669,721 | -0.06% |
| 2026-01-27 | 17.28 | 17.43 | 16.90 | 17.37 | 17.37 | qfq | 2,423,577 | 41,783,036 | 0.58% |
| 2026-01-26 | 17.67 | 18.06 | 17.15 | 17.27 | 17.27 | qfq | 2,579,700 | 45,247,792 | -2.37% |
| 2026-01-23 | 17.65 | 17.83 | 17.38 | 17.69 | 17.69 | qfq | 2,175,000 | 38,321,895 | 0.45% |
| 2026-01-22 | 17.91 | 18.10 | 17.35 | 17.61 | 17.61 | qfq | 3,173,200 | 55,546,061 | -1.89% |
| 2026-01-21 | 17.21 | 17.95 | 16.97 | 17.95 | 17.95 | qfq | 3,921,741 | 68,420,383 | 3.82% |
| 2026-01-20 | 17.94 | 17.94 | 16.88 | 17.29 | 17.29 | qfq | 4,067,600 | 70,502,820 | 0.52% |
| 2026-01-19 | 17.20 | 17.39 | 17.04 | 17.20 | 17.20 | qfq | 3,553,300 | 61,115,912 | 0.00% |
| 2026-01-16 | 17.36 | 17.54 | 17.11 | 17.20 | 17.20 | qfq | 2,226,900 | 38,411,660 | -0.46% |
| 2026-01-15 | 17.60 | 17.70 | 17.04 | 17.28 | 17.28 | qfq | 4,563,600 | 78,861,559 | -2.32% |
| 2026-01-14 | 18.26 | 18.30 | 17.45 | 17.69 | 17.69 | qfq | 4,730,195 | 84,504,763 | -3.07% |
| 2026-01-13 | 18.22 | 18.77 | 17.94 | 18.25 | 18.25 | qfq | 5,676,400 | 104,178,053 | 0.16% |
| 2026-01-12 | 18.22 | 19.08 | 17.83 | 18.22 | 18.22 | qfq | 5,230,555 | 95,522,920 | 0.00% |
| 2026-01-09 | 17.98 | 18.35 | 17.66 | 18.22 | 18.22 | qfq | 3,961,500 | 71,623,452 | 1.79% |
| 2026-01-08 | 17.55 | 18.20 | 17.41 | 17.90 | 17.90 | qfq | 4,336,945 | 77,904,895 | 2.05% |
| 2026-01-07 | 17.51 | 18.14 | 17.25 | 17.54 | 17.54 | qfq | 4,667,000 | 82,663,954 | 1.68% |
| 2026-01-06 | 17.33 | 17.68 | 16.60 | 17.25 | 17.25 | qfq | 6,322,000 | 108,834,567 | 1.17% |
| 2026-01-05 | 16.33 | 17.16 | 16.24 | 17.05 | 17.05 | qfq | 5,401,596 | 90,435,462 | 4.41% |
| 2025-12-31 | 16.15 | 16.54 | 16.10 | 16.33 | 16.33 | qfq | 2,314,577 | 37,675,870 | 0.49% |
| 2025-12-30 | 16.30 | 16.32 | 15.99 | 16.25 | 16.25 | qfq | 2,333,433 | 37,610,717 | -1.28% |
| 2025-12-29 | 16.61 | 16.62 | 16.04 | 16.46 | 16.46 | qfq | 2,253,916 | 36,595,409 | -0.96% |
| 2025-12-26 | 16.47 | 17.17 | 16.32 | 16.62 | 16.62 | qfq | 2,645,200 | 43,982,918 | 0.91% |
| 2025-12-25 | 15.88 | 16.77 | 15.73 | 16.47 | 16.47 | qfq | 3,544,806 | 57,957,341 | 3.72% |
| 2025-12-24 | 15.98 | 16.01 | 15.76 | 15.88 | 15.88 | qfq | 2,299,000 | 36,538,254 | -0.56% |
| 2025-12-23 | 16.17 | 16.20 | 15.78 | 15.97 | 15.97 | qfq | 2,001,800 | 32,019,729 | -1.11% |
| 2025-12-22 | 16.38 | 16.38 | 16.03 | 16.15 | 16.15 | qfq | 2,051,800 | 33,138,139 | -1.04% |
| 2025-12-19 | 16.04 | 16.34 | 15.97 | 16.32 | 16.32 | qfq | 2,140,000 | 34,640,483 | 1.05% |
| 2025-12-18 | 16.33 | 16.33 | 15.93 | 16.15 | 16.15 | qfq | 1,462,800 | 23,544,956 | 0.19% |
| 2025-12-17 | 15.83 | 16.25 | 15.68 | 16.12 | 16.12 | qfq | 2,699,759 | 43,107,102 | 2.15% |
| 2025-12-16 | 15.81 | 16.10 | 15.46 | 15.78 | 15.78 | qfq | 2,512,400 | 39,721,543 | -0.38% |
| 2025-12-15 | 15.30 | 16.39 | 15.30 | 15.84 | 15.84 | qfq | 4,010,300 | 63,805,381 | 3.53% |
| 2025-12-12 | 15.15 | 15.31 | 15.00 | 15.30 | 15.30 | qfq | 1,634,941 | 24,799,234 | 0.00% |
| 2025-12-11 | 15.46 | 15.53 | 15.00 | 15.30 | 15.30 | qfq | 2,315,600 | 35,256,847 | -1.67% |
| 2025-12-10 | 16.15 | 16.15 | 15.56 | 15.56 | 15.56 | qfq | 2,051,000 | 32,190,560 | -1.89% |
| 2025-12-09 | 16.00 | 16.65 | 15.77 | 15.86 | 15.86 | qfq | 2,825,900 | 45,857,722 | -1.67% |
| 2025-12-08 | 15.78 | 16.20 | 15.66 | 16.13 | 16.13 | qfq | 2,309,594 | 36,820,041 | 2.74% |
| 2025-12-05 | 15.69 | 15.77 | 15.42 | 15.70 | 15.70 | qfq | 1,710,200 | 26,744,691 | 0.26% |
| 2025-12-04 | 15.88 | 16.16 | 15.55 | 15.66 | 15.66 | qfq | 2,286,700 | 35,968,025 | -1.26% |
| 2025-12-03 | 16.47 | 16.47 | 15.81 | 15.86 | 15.86 | qfq | 2,071,494 | 33,179,613 | -3.29% |
| 2025-12-02 | 16.25 | 16.45 | 16.25 | 16.40 | 16.40 | qfq | 1,739,700 | 28,406,908 | 0.18% |
| 2025-12-01 | 16.54 | 16.98 | 16.31 | 16.37 | 16.37 | qfq | 2,202,900 | 36,494,262 | -1.03% |
| 2025-11-28 | 16.49 | 16.96 | 16.24 | 16.54 | 16.54 | qfq | 2,470,184 | 40,640,812 | 0.43% |
| 2025-11-27 | 16.37 | 16.58 | 16.30 | 16.47 | 16.47 | qfq | 1,773,300 | 29,196,108 | 0.18% |
| 2025-11-26 | 16.46 | 16.80 | 16.17 | 16.44 | 16.44 | qfq | 2,385,700 | 39,354,543 | 0.24% |
| 2025-11-25 | 16.85 | 17.08 | 16.38 | 16.40 | 16.40 | qfq | 3,412,879 | 56,819,802 | -2.21% |
| 2025-11-24 | 16.94 | 16.99 | 16.25 | 16.77 | 16.77 | qfq | 3,346,500 | 55,666,651 | -1.64% |
| 2025-11-21 | 17.94 | 18.26 | 16.50 | 17.05 | 17.05 | qfq | 6,312,700 | 108,151,312 | -4.21% |
| 2025-11-20 | 16.79 | 18.18 | 16.79 | 17.80 | 17.80 | qfq | 11,055,154 | 193,344,733 | 6.65% |
| 2025-11-19 | 16.26 | 16.99 | 15.98 | 16.69 | 16.69 | qfq | 5,577,800 | 92,403,893 | 2.83% |
| 2025-11-18 | 16.27 | 16.43 | 16.01 | 16.23 | 16.23 | qfq | 2,162,500 | 35,040,376 | -0.25% |
| 2025-11-17 | 16.70 | 16.70 | 16.08 | 16.27 | 16.27 | qfq | 2,576,900 | 41,966,405 | -1.87% |
| 2025-11-14 | 16.47 | 16.74 | 16.36 | 16.58 | 16.58 | qfq | 2,141,500 | 35,373,054 | 0.42% |
| 2025-11-13 | 16.82 | 16.82 | 16.40 | 16.51 | 16.51 | qfq | 3,913,926 | 64,736,001 | -1.84% |
| 2025-11-12 | 17.16 | 17.38 | 16.71 | 16.82 | 16.82 | qfq | 3,266,167 | 55,467,484 | -2.21% |
| 2025-11-11 | 17.74 | 17.81 | 16.93 | 17.20 | 17.20 | qfq | 4,307,684 | 74,240,986 | -3.04% |
| 2025-11-10 | 17.45 | 17.80 | 17.29 | 17.74 | 17.74 | qfq | 4,192,100 | 73,476,836 | 1.72% |
| 2025-11-07 | 17.38 | 17.59 | 17.10 | 17.44 | 17.44 | qfq | 3,049,879 | 52,932,249 | -0.91% |
| 2025-11-06 | 17.66 | 17.66 | 16.85 | 17.60 | 17.60 | qfq | 6,175,868 | 106,582,373 | -0.51% |
| 2025-11-05 | 17.99 | 17.99 | 17.17 | 17.69 | 17.69 | qfq | 2,823,883 | 49,787,766 | -1.17% |
| 2025-11-04 | 17.71 | 18.20 | 17.70 | 17.90 | 17.90 | qfq | 2,096,900 | 37,432,027 | -0.67% |
| 2025-11-03 | 18.13 | 18.23 | 17.56 | 18.02 | 18.02 | qfq | 3,140,000 | 56,288,913 | -1.26% |
| 2025-10-31 | 18.00 | 18.32 | 17.94 | 18.25 | 18.25 | qfq | 2,917,400 | 52,809,889 | 0.61% |
| 2025-10-30 | 18.68 | 18.68 | 18.05 | 18.14 | 18.14 | qfq | 2,162,767 | 39,458,931 | -1.47% |
| 2025-10-29 | 18.86 | 18.88 | 18.03 | 18.41 | 18.41 | qfq | 4,836,488 | 89,083,164 | -3.41% |
| 2025-10-28 | 18.50 | 19.36 | 18.36 | 19.06 | 19.06 | qfq | 6,238,618 | 117,865,408 | 4.15% |
| 2025-10-27 | 19.00 | 19.00 | 18.13 | 18.30 | 18.30 | qfq | 4,720,258 | 86,939,899 | -1.56% |
| 2025-10-24 | 18.50 | 18.75 | 17.93 | 18.59 | 18.59 | qfq | 6,282,588 | 115,377,498 | 0.70% |
| 2025-10-23 | 18.64 | 18.67 | 17.93 | 18.46 | 18.46 | qfq | 6,200,009 | 113,431,744 | 0.22% |
| 2025-10-22 | 17.34 | 18.76 | 17.34 | 18.42 | 18.42 | qfq | 10,913,025 | 199,651,465 | 5.38% |
| 2025-10-21 | 15.86 | 17.80 | 15.72 | 17.48 | 17.48 | qfq | 12,197,557 | 209,054,996 | 11.20% |
| 2025-10-20 | 15.65 | 15.82 | 15.42 | 15.72 | 15.72 | qfq | 2,770,900 | 43,327,137 | 0.38% |
| 2025-10-17 | 15.67 | 15.99 | 15.30 | 15.66 | 15.66 | qfq | 3,793,682 | 59,402,779 | -0.57% |
| 2025-10-16 | 16.39 | 16.67 | 15.67 | 15.75 | 15.75 | qfq | 5,026,763 | 80,383,203 | -3.96% |
| 2025-10-15 | 15.51 | 16.45 | 15.36 | 16.40 | 16.40 | qfq | 4,961,300 | 79,584,044 | 5.74% |
| 2025-10-14 | 15.50 | 16.05 | 15.50 | 15.51 | 15.51 | qfq | 3,202,700 | 50,406,664 | -0.77% |
| 2025-10-13 | 15.01 | 15.68 | 14.78 | 15.63 | 15.63 | qfq | 4,246,614 | 65,268,216 | 1.36% |
| 2025-10-10 | 14.94 | 16.00 | 14.81 | 15.42 | 15.42 | qfq | 5,564,719 | 85,741,925 | 3.14% |
| 2025-10-09 | 15.01 | 15.21 | 14.92 | 14.95 | 14.95 | qfq | 2,675,550 | 40,192,431 | 0.00% |
| 2025-09-30 | 15.23 | 15.23 | 14.66 | 14.95 | 14.95 | qfq | 6,257,207 | 93,166,226 | -0.99% |
| 2025-09-29 | 15.22 | 15.44 | 14.76 | 15.10 | 15.10 | qfq | 5,313,308 | 80,165,743 | -0.79% |
| 2025-09-26 | 14.67 | 15.55 | 14.65 | 15.22 | 15.22 | qfq | 4,129,903 | 62,538,663 | 2.91% |
| 2025-09-25 | 14.82 | 14.94 | 14.62 | 14.79 | 14.79 | qfq | 4,951,269 | 73,136,857 | -1.40% |
| 2025-09-24 | 14.98 | 15.19 | 14.57 | 15.00 | 15.00 | qfq | 5,867,368 | 86,991,029 | -1.25% |
| 2025-09-23 | 14.80 | 15.82 | 13.87 | 15.19 | 15.19 | qfq | 10,002,960 | 147,252,958 | -0.39% |
| 2025-09-22 | 17.05 | 18.23 | 15.20 | 15.25 | 15.25 | qfq | 20,154,365 | 341,413,418 | -10.77% |
| 2025-09-19 | 16.64 | 17.17 | 16.22 | 17.09 | 17.09 | qfq | 4,703,367 | 79,036,395 | 3.39% |
| 2025-09-18 | 16.73 | 16.73 | 16.01 | 16.53 | 16.53 | qfq | 4,678,749 | 76,863,188 | -1.43% |
| 2025-09-17 | 16.36 | 16.88 | 16.35 | 16.77 | 16.77 | qfq | 3,430,910 | 57,068,016 | 1.15% |
| 2025-09-16 | 16.61 | 16.74 | 16.43 | 16.58 | 16.58 | qfq | 1,955,600 | 32,353,196 | -0.18% |
| 2025-09-15 | 16.81 | 16.85 | 16.41 | 16.61 | 16.61 | qfq | 3,490,100 | 57,956,233 | -1.19% |
| 2025-09-12 | 16.80 | 17.15 | 16.54 | 16.81 | 16.81 | qfq | 4,020,191 | 67,659,729 | -0.24% |
| 2025-09-11 | 17.00 | 17.10 | 16.76 | 16.85 | 16.85 | qfq | 3,404,294 | 57,585,436 | -1.23% |
| 2025-09-10 | 16.85 | 17.17 | 16.68 | 17.06 | 17.06 | qfq | 3,876,408 | 65,699,772 | 0.71% |
| 2025-09-09 | 17.08 | 17.13 | 16.53 | 16.94 | 16.94 | qfq | 3,834,057 | 64,342,855 | -0.94% |
| 2025-09-08 | 16.88 | 17.34 | 16.75 | 17.10 | 17.10 | qfq | 3,262,733 | 55,706,143 | -0.41% |
| 2025-09-05 | 16.46 | 17.17 | 16.17 | 17.17 | 17.17 | qfq | 4,769,324 | 79,199,251 | 4.25% |
| 2025-09-04 | 16.51 | 17.09 | 16.31 | 16.47 | 16.47 | qfq | 3,375,449 | 56,182,248 | -0.18% |
| 2025-09-03 | 16.80 | 16.97 | 16.21 | 16.50 | 16.50 | qfq | 3,587,720 | 59,012,971 | -1.49% |
| 2025-09-02 | 17.19 | 17.25 | 16.66 | 16.75 | 16.75 | qfq | 3,745,484 | 63,165,885 | -2.90% |
| 2025-09-01 | 17.18 | 17.45 | 16.93 | 17.25 | 17.25 | qfq | 4,391,700 | 75,453,039 | -0.29% |
| 2025-08-29 | 17.00 | 17.47 | 16.72 | 17.30 | 17.30 | qfq | 5,790,733 | 98,599,226 | 1.23% |
| 2025-08-28 | 17.06 | 17.26 | 16.45 | 17.09 | 17.09 | qfq | 5,436,200 | 91,595,738 | 0.18% |
| 2025-08-27 | 18.15 | 18.23 | 16.82 | 17.06 | 17.06 | qfq | 6,994,000 | 122,617,007 | -6.11% |
| 2025-08-26 | 17.26 | 18.79 | 17.26 | 18.17 | 18.17 | qfq | 9,241,763 | 167,309,888 | 4.91% |
| 2025-08-25 | 17.78 | 17.79 | 16.73 | 17.32 | 17.32 | qfq | 5,227,900 | 90,410,903 | -1.98% |
| 2025-08-22 | 17.38 | 17.74 | 17.30 | 17.67 | 17.67 | qfq | 4,252,250 | 74,626,318 | 2.08% |
| 2025-08-21 | 17.55 | 17.74 | 17.30 | 17.31 | 17.31 | qfq | 3,416,650 | 59,844,045 | -1.37% |
| 2025-08-20 | 17.53 | 18.17 | 17.16 | 17.55 | 17.55 | qfq | 5,040,900 | 88,612,631 | 0.11% |
| 2025-08-19 | 17.52 | 17.85 | 17.41 | 17.53 | 17.53 | qfq | 3,600,251 | 63,436,188 | 0.06% |
| 2025-08-18 | 17.59 | 17.93 | 17.25 | 17.52 | 17.52 | qfq | 6,575,300 | 115,030,886 | -0.45% |
| 2025-08-15 | 17.56 | 17.81 | 17.40 | 17.60 | 17.60 | qfq | 4,106,300 | 72,200,165 | 0.23% |
| 2025-08-14 | 18.10 | 18.41 | 17.53 | 17.56 | 17.56 | qfq | 6,036,034 | 107,568,226 | -2.77% |
| 2025-08-13 | 18.04 | 18.70 | 17.68 | 18.06 | 18.06 | qfq | 8,400,592 | 153,412,709 | 0.11% |
| 2025-08-12 | 18.07 | 18.19 | 17.68 | 18.04 | 18.04 | qfq | 4,016,850 | 72,185,967 | 0.22% |
| 2025-08-11 | 17.35 | 18.45 | 17.27 | 18.00 | 18.00 | qfq | 7,222,529 | 129,406,218 | 3.75% |
| 2025-08-08 | 17.45 | 17.49 | 17.26 | 17.35 | 17.35 | qfq | 2,490,100 | 43,260,384 | -0.12% |
| 2025-08-07 | 17.54 | 17.68 | 17.27 | 17.37 | 17.37 | qfq | 3,022,400 | 52,545,419 | -1.19% |
| 2025-08-06 | 17.58 | 17.85 | 17.39 | 17.58 | 17.58 | qfq | 4,080,100 | 71,771,096 | 0.00% |
| 2025-08-05 | 17.69 | 17.75 | 17.20 | 17.58 | 17.58 | qfq | 4,293,737 | 75,153,573 | -0.68% |
| 2025-08-04 | 17.49 | 17.73 | 17.15 | 17.70 | 17.70 | qfq | 4,534,897 | 79,460,807 | 0.23% |
| 2025-08-01 | 16.91 | 17.69 | 16.91 | 17.66 | 17.66 | qfq | 6,089,801 | 105,476,036 | 3.70% |
| 2025-07-31 | 16.80 | 17.25 | 16.80 | 17.03 | 17.03 | qfq | 3,932,600 | 66,967,729 | 0.77% |
| 2025-07-30 | 16.63 | 16.90 | 16.09 | 16.90 | 16.90 | qfq | 6,052,800 | 100,363,646 | 0.90% |
| 2025-07-29 | 16.79 | 17.30 | 16.39 | 16.75 | 16.75 | qfq | 7,369,584 | 123,923,102 | -0.06% |
| 2025-07-28 | 16.62 | 16.80 | 16.35 | 16.76 | 16.76 | qfq | 3,375,800 | 56,084,655 | 1.70% |
| 2025-07-25 | 16.53 | 16.64 | 16.31 | 16.48 | 16.48 | qfq | 2,732,500 | 45,126,688 | -0.42% |
| 2025-07-24 | 16.55 | 16.60 | 15.98 | 16.55 | 16.55 | qfq | 3,954,600 | 64,579,961 | 0.18% |
| 2025-07-23 | 16.67 | 16.75 | 16.43 | 16.52 | 16.52 | qfq | 2,797,100 | 46,215,944 | -0.72% |
| 2025-07-22 | 16.76 | 16.90 | 16.40 | 16.64 | 16.64 | qfq | 3,031,200 | 50,353,025 | -1.13% |
| 2025-07-21 | 16.51 | 17.00 | 16.33 | 16.83 | 16.83 | qfq | 5,673,600 | 94,963,060 | 1.94% |
| 2025-07-18 | 16.69 | 16.70 | 16.21 | 16.51 | 16.51 | qfq | 4,365,000 | 71,733,264 | 0.12% |
| 2025-07-17 | 16.40 | 17.00 | 16.36 | 16.49 | 16.49 | qfq | 10,674,332 | 178,750,968 | 0.67% |
| 2025-07-16 | 16.60 | 16.94 | 16.23 | 16.38 | 16.38 | qfq | 5,976,722 | 99,066,326 | -1.62% |
| 2025-07-15 | 16.80 | 16.90 | 16.40 | 16.65 | 16.65 | qfq | 4,557,966 | 75,893,380 | -0.89% |
| 2025-07-14 | 17.40 | 17.65 | 16.53 | 16.80 | 16.80 | qfq | 12,894,876 | 218,725,727 | -3.67% |
| 2025-07-11 | 17.01 | 17.84 | 16.86 | 17.44 | 17.44 | qfq | 13,320,600 | 232,193,460 | 2.47% |
| 2025-07-10 | 16.42 | 17.19 | 16.23 | 17.02 | 17.02 | qfq | 9,019,900 | 151,743,177 | 3.28% |
| 2025-07-09 | 16.36 | 16.59 | 16.25 | 16.48 | 16.48 | qfq | 3,894,200 | 63,974,459 | 0.73% |
| 2025-07-08 | 16.30 | 16.65 | 16.20 | 16.36 | 16.36 | qfq | 4,075,200 | 66,735,553 | -0.61% |
| 2025-07-07 | 15.75 | 16.78 | 15.75 | 16.46 | 16.46 | qfq | 7,902,400 | 129,308,385 | 4.18% |
| 2025-07-04 | 15.90 | 16.05 | 15.60 | 15.80 | 15.80 | qfq | 3,105,730 | 49,135,391 | -0.63% |
| 2025-07-03 | 15.71 | 15.93 | 15.56 | 15.90 | 15.90 | qfq | 4,481,829 | 70,763,078 | 1.15% |
| 2025-07-02 | 16.85 | 16.85 | 15.22 | 15.72 | 15.72 | qfq | 11,474,100 | 184,594,352 | -6.93% |
| 2025-07-01 | 16.92 | 16.92 | 16.51 | 16.89 | 16.89 | qfq | 7,274,107 | 121,429,868 | -0.12% |
| 2025-06-30 | 16.03 | 17.06 | 16.03 | 16.91 | 16.91 | qfq | 8,429,600 | 140,601,323 | 5.49% |
| 2025-06-27 | 15.69 | 16.06 | 15.61 | 16.03 | 16.03 | qfq | 5,608,300 | 88,982,718 | 2.10% |
| 2025-06-26 | 16.04 | 16.09 | 15.56 | 15.70 | 15.70 | qfq | 6,304,700 | 99,730,783 | -0.38% |
| 2025-06-25 | 15.00 | 15.98 | 14.50 | 15.76 | 15.76 | qfq | 13,233,000 | 202,599,603 | 5.42% |
| 2025-06-24 | 15.78 | 15.89 | 14.81 | 14.95 | 14.95 | qfq | 6,158,508 | 93,927,634 | -4.78% |
| 2025-06-23 | 15.65 | 15.79 | 15.26 | 15.70 | 15.70 | qfq | 6,066,500 | 94,386,569 | 0.45% |
| 2025-06-20 | 15.19 | 15.67 | 14.95 | 15.63 | 15.63 | qfq | 6,339,610 | 97,730,142 | 4.55% |
| 2025-06-19 | 15.35 | 15.49 | 14.79 | 14.95 | 14.95 | qfq | 4,802,912 | 72,516,961 | -2.92% |
| 2025-06-18 | 15.35 | 15.77 | 15.05 | 15.40 | 15.40 | qfq | 5,636,900 | 86,978,031 | 0.13% |
| 2025-06-17 | 15.72 | 16.03 | 15.28 | 15.38 | 15.38 | qfq | 6,281,100 | 97,839,238 | -2.10% |
| 2025-06-16 | 15.20 | 15.89 | 15.01 | 15.71 | 15.71 | qfq | 6,660,000 | 103,977,616 | 3.70% |
| 2025-06-13 | 15.09 | 15.47 | 15.01 | 15.15 | 15.15 | qfq | 7,207,011 | 109,910,465 | 0.00% |
| 2025-06-12 | 14.90 | 15.28 | 14.40 | 15.15 | 15.15 | qfq | 8,890,800 | 132,744,224 | 3.63% |
| 2025-06-11 | 14.68 | 14.86 | 14.50 | 14.62 | 14.62 | qfq | 5,020,800 | 73,495,280 | -0.41% |
| 2025-06-10 | 14.36 | 14.90 | 14.32 | 14.68 | 14.68 | qfq | 7,377,000 | 108,159,503 | 1.31% |
| 2025-06-09 | 14.09 | 14.59 | 13.90 | 14.49 | 14.49 | qfq | 5,008,400 | 71,990,131 | 2.40% |
| 2025-06-06 | 13.90 | 14.26 | 13.87 | 14.15 | 14.15 | qfq | 3,155,500 | 44,452,759 | 1.07% |
| 2025-06-05 | 13.59 | 14.05 | 13.57 | 14.00 | 14.00 | qfq | 4,956,400 | 68,687,677 | 3.02% |
| 2025-06-04 | 13.16 | 13.77 | 13.15 | 13.59 | 13.59 | qfq | 4,014,700 | 54,431,346 | 2.49% |
| 2025-06-03 | 13.00 | 13.60 | 13.00 | 13.26 | 13.26 | qfq | 3,551,400 | 47,455,163 | 1.45% |
| 2025-05-30 | 13.19 | 13.36 | 13.01 | 13.07 | 13.07 | qfq | 2,606,800 | 34,321,336 | -1.13% |
| 2025-05-29 | 13.30 | 13.43 | 13.11 | 13.22 | 13.22 | qfq | 3,112,900 | 41,242,643 | -0.60% |
| 2025-05-28 | 13.61 | 13.64 | 13.20 | 13.30 | 13.30 | qfq | 3,419,800 | 45,712,174 | -2.35% |
| 2025-05-27 | 13.79 | 13.89 | 13.50 | 13.62 | 13.62 | qfq | 3,627,500 | 49,603,769 | -0.73% |
| 2025-05-26 | 13.63 | 13.98 | 13.47 | 13.72 | 13.72 | qfq | 4,545,300 | 62,681,887 | -0.44% |
| 2025-05-23 | 14.88 | 14.94 | 13.75 | 13.78 | 13.78 | qfq | 10,011,622 | 142,319,205 | -7.83% |
| 2025-05-22 | 13.99 | 14.95 | 13.99 | 14.95 | 14.95 | qfq | 13,112,100 | 192,201,605 | 6.25% |
| 2025-05-21 | 13.99 | 14.39 | 13.86 | 14.07 | 14.07 | qfq | 5,994,400 | 84,263,086 | 0.64% |
| 2025-05-20 | 13.80 | 14.05 | 13.70 | 13.98 | 13.98 | qfq | 4,760,800 | 66,183,521 | 1.08% |
| 2025-05-19 | 13.61 | 14.10 | 13.42 | 13.83 | 13.83 | qfq | 4,484,700 | 62,031,139 | 1.62% |
| 2025-05-16 | 13.67 | 13.87 | 13.51 | 13.61 | 13.61 | qfq | 3,391,200 | 46,474,051 | -1.38% |
| 2025-05-15 | 13.75 | 14.04 | 13.70 | 13.80 | 13.80 | qfq | 3,109,400 | 43,058,067 | 0.29% |
| 2025-05-14 | 13.82 | 14.02 | 13.65 | 13.76 | 13.76 | qfq | 4,724,500 | 65,404,261 | -0.94% |
| 2025-05-13 | 13.96 | 14.10 | 13.44 | 13.89 | 13.89 | qfq | 5,980,500 | 82,560,952 | 0.51% |
| 2025-05-12 | 13.95 | 14.20 | 13.40 | 13.82 | 13.82 | qfq | 7,499,400 | 102,619,761 | -0.86% |
| 2025-05-09 | 13.79 | 14.13 | 13.53 | 13.94 | 13.94 | qfq | 8,539,130 | 118,965,877 | 0.87% |
| 2025-05-08 | 13.01 | 13.90 | 12.86 | 13.82 | 13.82 | qfq | 10,011,800 | 135,593,186 | 6.14% |
| 2025-05-07 | 13.22 | 13.68 | 12.86 | 13.02 | 13.02 | qfq | 7,275,300 | 96,550,799 | -0.31% |
| 2025-05-06 | 13.06 | 13.18 | 12.72 | 13.06 | 13.06 | qfq | 4,449,200 | 57,671,960 | 1.79% |
| 2025-04-30 | 12.65 | 12.90 | 12.50 | 12.83 | 12.83 | qfq | 3,765,000 | 48,140,146 | 1.10% |
| 2025-04-29 | 12.51 | 12.88 | 12.28 | 12.69 | 12.69 | qfq | 3,353,600 | 42,141,954 | 3.17% |
| 2025-04-28 | 12.73 | 12.74 | 12.28 | 12.30 | 12.30 | qfq | 2,371,300 | 29,520,263 | -1.91% |
| 2025-04-25 | 12.58 | 12.76 | 12.23 | 12.54 | 12.54 | qfq | 3,790,700 | 47,540,832 | 0.56% |
| 2025-04-24 | 12.55 | 13.10 | 12.31 | 12.47 | 12.47 | qfq | 4,368,700 | 55,593,233 | -0.64% |
| 2025-04-23 | 12.64 | 12.80 | 12.52 | 12.55 | 12.55 | qfq | 2,552,500 | 32,233,686 | -0.71% |
| 2025-04-22 | 12.81 | 12.94 | 12.56 | 12.64 | 12.64 | qfq | 2,624,300 | 33,360,827 | -0.71% |
| 2025-04-21 | 12.90 | 13.00 | 12.60 | 12.73 | 12.73 | qfq | 4,381,300 | 55,930,015 | -0.39% |
| 2025-04-18 | 12.97 | 13.17 | 12.60 | 12.78 | 12.78 | qfq | 4,067,400 | 52,664,908 | -1.46% |
| 2025-04-17 | 12.88 | 13.05 | 12.79 | 12.97 | 12.97 | qfq | 3,085,500 | 39,970,869 | 0.70% |
| 2025-04-16 | 12.98 | 13.00 | 12.57 | 12.88 | 12.88 | qfq | 3,921,910 | 50,231,416 | -0.77% |
| 2025-04-15 | 12.91 | 13.14 | 12.73 | 12.98 | 12.98 | qfq | 5,460,600 | 70,774,871 | 0.54% |
| 2025-04-14 | 12.80 | 13.04 | 12.60 | 12.91 | 12.91 | qfq | 4,781,600 | 61,617,444 | 1.65% |
| 2025-04-11 | 11.72 | 12.93 | 11.72 | 12.70 | 12.70 | qfq | 6,352,200 | 80,447,665 | 3.59% |
| 2025-04-10 | 12.13 | 12.46 | 12.12 | 12.26 | 12.26 | qfq | 4,882,700 | 59,965,271 | 3.72% |
| 2025-04-09 | 11.45 | 12.04 | 10.84 | 11.82 | 11.82 | qfq | 5,612,500 | 64,372,595 | 4.42% |
| 2025-04-08 | 10.52 | 11.42 | 10.35 | 11.32 | 11.32 | qfq | 6,385,200 | 70,552,810 | 7.10% |
| 2025-04-07 | 12.41 | 12.54 | 10.57 | 10.57 | 10.57 | qfq | 7,081,400 | 80,196,357 | -19.98% |
| 2025-04-03 | 13.14 | 13.40 | 12.65 | 13.21 | 13.21 | qfq | 5,964,700 | 78,119,224 | -0.38% |
| 2025-04-02 | 12.80 | 13.65 | 12.74 | 13.26 | 13.26 | qfq | 6,734,200 | 89,151,786 | 3.59% |
| 2025-04-01 | 13.33 | 13.39 | 12.69 | 12.80 | 12.80 | qfq | 6,336,700 | 81,620,558 | -0.62% |
| 2025-03-31 | 13.00 | 13.15 | 12.42 | 12.88 | 12.88 | qfq | 4,536,700 | 57,834,831 | 0.39% |
| 2025-03-28 | 12.40 | 13.10 | 12.30 | 12.83 | 12.83 | qfq | 6,999,800 | 89,785,564 | 3.14% |
| 2025-03-27 | 12.40 | 12.53 | 12.12 | 12.44 | 12.44 | qfq | 4,128,700 | 51,039,331 | 0.24% |
| 2025-03-26 | 12.78 | 12.78 | 11.93 | 12.41 | 12.41 | qfq | 9,152,700 | 113,119,113 | -3.05% |
| 2025-03-25 | 12.14 | 12.85 | 11.91 | 12.80 | 12.80 | qfq | 8,708,200 | 108,637,541 | 6.05% |
| 2025-03-24 | 12.46 | 12.75 | 11.68 | 12.07 | 12.07 | qfq | 5,794,410 | 69,864,691 | -3.52% |
| 2025-03-21 | 13.20 | 13.25 | 12.50 | 12.51 | 12.51 | qfq | 4,185,922 | 53,288,473 | -5.58% |
| 2025-03-20 | 13.34 | 13.40 | 13.11 | 13.25 | 13.25 | qfq | 3,143,300 | 41,638,689 | -0.30% |
| 2025-03-19 | 13.05 | 13.39 | 12.80 | 13.29 | 13.29 | qfq | 4,057,700 | 53,282,559 | 0.83% |
| 2025-03-18 | 13.29 | 13.44 | 12.88 | 13.18 | 13.18 | qfq | 6,546,400 | 86,243,855 | 1.38% |
| 2025-03-17 | 13.67 | 13.72 | 12.96 | 13.00 | 13.00 | qfq | 9,907,000 | 130,273,349 | -4.90% |
| 2025-03-14 | 13.63 | 13.94 | 13.37 | 13.67 | 13.67 | qfq | 5,942,722 | 81,342,434 | 0.22% |
| 2025-03-13 | 13.87 | 14.38 | 13.49 | 13.64 | 13.64 | qfq | 6,493,900 | 89,932,308 | -1.73% |
| 2025-03-12 | 14.02 | 14.47 | 13.81 | 13.88 | 13.88 | qfq | 5,933,160 | 83,638,600 | -0.79% |
| 2025-03-11 | 14.28 | 14.39 | 13.66 | 13.99 | 13.99 | qfq | 7,561,300 | 106,274,297 | -2.98% |
| 2025-03-10 | 13.59 | 14.58 | 13.52 | 14.42 | 14.42 | qfq | 9,395,499 | 132,207,929 | 6.19% |
| 2025-03-07 | 12.73 | 13.58 | 12.65 | 13.58 | 13.58 | qfq | 9,567,500 | 126,988,661 | 6.76% |
| 2025-03-06 | 12.95 | 13.08 | 12.69 | 12.72 | 12.72 | qfq | 5,843,049 | 75,079,099 | 0.16% |
| 2025-03-05 | 12.36 | 12.73 | 12.10 | 12.70 | 12.70 | qfq | 6,635,800 | 82,498,953 | 2.92% |
| 2025-03-04 | 12.16 | 12.41 | 12.10 | 12.34 | 12.34 | qfq | 7,167,400 | 87,905,615 | 0.65% |
| 2025-03-03 | 12.38 | 12.65 | 11.77 | 12.26 | 12.26 | qfq | 11,657,968 | 141,978,819 | 0.00% |
| 2025-02-28 | 11.95 | 12.55 | 11.67 | 12.26 | 12.26 | qfq | 15,778,700 | 191,271,101 | 4.70% |
| 2025-02-27 | 11.17 | 11.85 | 11.16 | 11.71 | 11.71 | qfq | 10,450,700 | 120,131,436 | 4.83% |
| 2025-02-26 | 11.15 | 11.35 | 10.92 | 11.17 | 11.17 | qfq | 6,224,200 | 69,164,718 | 1.09% |
| 2025-02-25 | 11.24 | 11.59 | 11.05 | 11.05 | 11.05 | qfq | 9,869,200 | 111,705,161 | -2.39% |
| 2025-02-24 | 10.50 | 11.72 | 10.34 | 11.32 | 11.32 | qfq | 16,667,541 | 184,474,892 | 6.99% |
| 2025-02-21 | 10.50 | 10.65 | 10.08 | 10.58 | 10.58 | qfq | 9,067,450 | 93,899,520 | 0.76% |
| 2025-02-20 | 10.26 | 10.60 | 10.21 | 10.50 | 10.50 | qfq | 5,658,200 | 58,877,644 | 2.74% |
| 2025-02-19 | 10.05 | 10.28 | 9.87 | 10.22 | 10.22 | qfq | 4,986,100 | 50,826,679 | 2.61% |
| 2025-02-18 | 10.63 | 10.67 | 9.92 | 9.96 | 9.96 | qfq | 5,784,500 | 59,191,318 | -6.30% |
| 2025-02-17 | 10.69 | 10.76 | 10.27 | 10.63 | 10.63 | qfq | 7,378,000 | 78,058,180 | -0.09% |
| 2025-02-14 | 10.31 | 10.78 | 10.17 | 10.64 | 10.64 | qfq | 6,333,000 | 66,211,927 | 3.10% |
| 2025-02-13 | 10.57 | 10.60 | 10.23 | 10.32 | 10.32 | qfq | 4,498,100 | 46,448,952 | -2.37% |
| 2025-02-12 | 10.90 | 10.91 | 10.42 | 10.57 | 10.57 | qfq | 6,197,062 | 65,894,333 | -1.67% |
| 2025-02-11 | 10.88 | 10.98 | 10.56 | 10.75 | 10.75 | qfq | 4,731,400 | 50,854,066 | -0.83% |
| 2025-02-10 | 10.64 | 10.86 | 10.60 | 10.84 | 10.84 | qfq | 3,697,546 | 39,687,472 | 1.88% |
| 2025-02-07 | 10.44 | 10.90 | 10.43 | 10.64 | 10.64 | qfq | 5,774,600 | 61,379,768 | 1.92% |
| 2025-02-06 | 10.21 | 10.48 | 10.00 | 10.44 | 10.44 | qfq | 4,256,322 | 43,691,742 | 1.85% |
| 2025-02-05 | 10.15 | 10.25 | 10.02 | 10.25 | 10.25 | qfq | 3,268,900 | 33,209,999 | 2.60% |
| 2025-01-27 | 10.58 | 10.70 | 9.98 | 9.99 | 9.99 | qfq | 4,669,400 | 47,718,719 | -3.38% |
| 2025-01-24 | 10.08 | 10.55 | 9.90 | 10.34 | 10.34 | qfq | 4,832,400 | 49,284,958 | 2.89% |
| 2025-01-23 | 10.30 | 10.52 | 10.04 | 10.05 | 10.05 | qfq | 4,169,300 | 42,723,080 | -1.28% |
| 2025-01-22 | 10.19 | 10.35 | 9.94 | 10.18 | 10.18 | qfq | 5,884,200 | 59,686,464 | -0.20% |
| 2025-01-21 | 10.64 | 10.71 | 10.17 | 10.20 | 10.20 | qfq | 6,794,300 | 70,479,697 | -3.41% |
| 2025-01-20 | 10.45 | 10.74 | 10.22 | 10.56 | 10.56 | qfq | 3,945,000 | 41,647,510 | 1.05% |
| 2025-01-17 | 10.54 | 10.58 | 10.40 | 10.45 | 10.45 | qfq | 2,460,500 | 25,760,514 | -0.85% |
| 2025-01-16 | 10.54 | 10.88 | 10.46 | 10.54 | 10.54 | qfq | 3,958,700 | 42,173,467 | 0.29% |
| 2025-01-15 | 10.79 | 10.90 | 10.50 | 10.51 | 10.51 | qfq | 4,406,800 | 47,125,845 | -1.87% |
| 2025-01-14 | 10.40 | 10.88 | 10.40 | 10.71 | 10.71 | qfq | 4,994,900 | 53,360,444 | 3.28% |
| 2025-01-13 | 9.85 | 10.42 | 9.50 | 10.37 | 10.37 | qfq | 6,026,522 | 60,571,548 | 3.18% |
| 2025-01-10 | 10.71 | 10.76 | 10.01 | 10.05 | 10.05 | qfq | 5,415,600 | 56,275,798 | -5.63% |
| 2025-01-09 | 10.65 | 10.99 | 10.61 | 10.65 | 10.65 | qfq | 4,893,900 | 52,834,542 | 0.09% |
| 2025-01-08 | 10.46 | 10.80 | 10.10 | 10.64 | 10.64 | qfq | 5,047,300 | 52,360,200 | 1.72% |
| 2025-01-07 | 10.25 | 10.60 | 10.25 | 10.46 | 10.46 | qfq | 4,070,500 | 42,268,417 | 2.05% |
| 2025-01-06 | 10.70 | 10.90 | 10.02 | 10.25 | 10.25 | qfq | 6,301,222 | 65,258,674 | -3.76% |
| 2025-01-03 | 11.72 | 11.94 | 10.50 | 10.65 | 10.65 | qfq | 9,499,865 | 103,567,934 | -9.05% |
| 2025-01-02 | 11.85 | 12.04 | 11.45 | 11.71 | 11.71 | qfq | 7,202,700 | 85,039,858 | -1.26% |
| 2024-12-31 | 11.75 | 12.03 | 11.40 | 11.86 | 11.86 | qfq | 6,746,400 | 79,713,383 | 2.24% |
| 2024-12-30 | 12.10 | 12.16 | 11.35 | 11.60 | 11.60 | qfq | 5,623,361 | 65,691,531 | -4.13% |
| 2024-12-27 | 12.14 | 12.45 | 11.93 | 12.10 | 12.10 | qfq | 5,012,700 | 61,301,632 | 0.50% |
| 2024-12-26 | 12.30 | 12.52 | 11.87 | 12.04 | 12.04 | qfq | 5,313,761 | 64,727,593 | -2.11% |
| 2024-12-25 | 12.38 | 12.55 | 11.60 | 12.30 | 12.30 | qfq | 6,637,619 | 79,974,836 | -1.28% |
| 2024-12-24 | 12.97 | 12.97 | 12.17 | 12.46 | 12.46 | qfq | 6,842,231 | 84,984,392 | -3.04% |
| 2024-12-23 | 14.15 | 14.35 | 12.51 | 12.85 | 12.85 | qfq | 12,430,607 | 165,911,109 | -9.57% |
| 2024-12-20 | 13.70 | 15.30 | 13.69 | 14.21 | 14.21 | qfq | 14,392,123 | 208,080,733 | 5.26% |
| 2024-12-19 | 13.46 | 13.94 | 13.10 | 13.50 | 13.50 | qfq | 8,391,577 | 113,171,143 | -1.10% |
| 2024-12-18 | 13.92 | 14.07 | 13.30 | 13.65 | 13.65 | qfq | 9,871,047 | 134,895,516 | -3.87% |
| 2024-12-17 | 14.99 | 15.19 | 13.71 | 14.20 | 14.20 | qfq | 15,316,383 | 216,175,285 | -4.70% |
| 2024-12-16 | 15.38 | 16.42 | 14.80 | 14.90 | 14.90 | qfq | 29,666,708 | 464,597,423 | 0.27% |
| 2024-12-13 | 13.30 | 14.86 | 12.81 | 14.86 | 14.86 | qfq | 25,668,097 | 360,094,190 | 20.03% |
| 2024-12-12 | 12.12 | 12.65 | 11.70 | 12.38 | 12.38 | qfq | 9,078,700 | 110,864,653 | 3.25% |
| 2024-12-11 | 11.90 | 12.11 | 11.53 | 11.99 | 11.99 | qfq | 6,314,300 | 74,578,814 | -0.25% |
| 2024-12-10 | 12.22 | 12.37 | 11.90 | 12.02 | 12.02 | qfq | 6,188,800 | 74,633,160 | 0.50% |
| 2024-12-09 | 13.53 | 13.53 | 11.80 | 11.96 | 11.96 | qfq | 11,385,626 | 139,013,945 | -9.46% |
| 2024-12-06 | 12.77 | 13.33 | 12.52 | 13.21 | 13.21 | qfq | 6,799,288 | 88,507,558 | 3.53% |
| 2024-12-05 | 12.71 | 13.00 | 12.60 | 12.76 | 12.76 | qfq | 4,406,500 | 56,290,813 | -0.70% |
| 2024-12-04 | 13.15 | 13.32 | 12.70 | 12.85 | 12.85 | qfq | 4,072,700 | 52,820,550 | -2.21% |
| 2024-12-03 | 13.40 | 13.48 | 12.90 | 13.14 | 13.14 | qfq | 5,517,100 | 72,525,778 | -2.52% |
| 2024-12-02 | 13.49 | 14.12 | 13.38 | 13.48 | 13.48 | qfq | 6,677,200 | 91,173,745 | -0.66% |
| 2024-11-29 | 13.21 | 13.89 | 13.18 | 13.57 | 13.57 | qfq | 4,913,800 | 66,424,398 | 2.73% |
| 2024-11-28 | 13.42 | 13.96 | 13.18 | 13.21 | 13.21 | qfq | 4,287,967 | 57,915,154 | -1.49% |
| 2024-11-27 | 13.05 | 13.45 | 12.72 | 13.41 | 13.41 | qfq | 5,744,377 | 75,247,326 | 0.30% |
| 2024-11-26 | 12.64 | 13.88 | 12.64 | 13.37 | 13.37 | qfq | 8,522,477 | 114,669,879 | 5.61% |
| 2024-11-25 | 12.41 | 12.70 | 12.35 | 12.66 | 12.66 | qfq | 3,769,500 | 47,113,231 | 1.12% |
| 2024-11-22 | 12.89 | 13.18 | 12.43 | 12.52 | 12.52 | qfq | 5,759,620 | 73,784,030 | -2.87% |
| 2024-11-21 | 12.58 | 13.24 | 12.20 | 12.89 | 12.89 | qfq | 6,906,000 | 88,857,932 | 1.90% |
| 2024-11-20 | 12.90 | 13.30 | 12.53 | 12.65 | 12.65 | qfq | 8,035,763 | 103,695,654 | -1.86% |
| 2024-11-19 | 12.23 | 12.90 | 12.00 | 12.89 | 12.89 | qfq | 5,647,927 | 70,173,539 | 5.31% |
| 2024-11-18 | 13.30 | 13.41 | 12.11 | 12.24 | 12.24 | qfq | 6,174,845 | 77,129,099 | -6.28% |
| 2024-11-15 | 13.28 | 13.59 | 12.97 | 13.06 | 13.06 | qfq | 4,792,051 | 63,715,874 | -1.73% |
| 2024-11-14 | 14.13 | 14.25 | 13.10 | 13.29 | 13.29 | qfq | 9,404,489 | 127,438,673 | -5.94% |
| 2024-11-13 | 14.56 | 14.87 | 13.55 | 14.13 | 14.13 | qfq | 11,983,640 | 168,598,201 | -3.88% |
| 2024-11-12 | 14.19 | 14.85 | 13.95 | 14.70 | 14.70 | qfq | 9,617,661 | 138,848,063 | 3.89% |
| 2024-11-11 | 13.08 | 14.24 | 13.07 | 14.15 | 14.15 | qfq | 9,632,411 | 132,955,199 | 6.47% |
| 2024-11-08 | 12.95 | 13.98 | 12.95 | 13.29 | 13.29 | qfq | 10,006,600 | 134,351,062 | 2.15% |
| 2024-11-07 | 11.58 | 13.37 | 11.51 | 13.01 | 13.01 | qfq | 13,350,195 | 169,501,848 | 11.58% |
| 2024-11-06 | 12.04 | 12.44 | 11.56 | 11.66 | 11.66 | qfq | 10,490,744 | 125,109,616 | -0.60% |
| 2024-11-05 | 11.20 | 11.83 | 11.20 | 11.73 | 11.73 | qfq | 12,609,667 | 145,817,396 | 4.83% |
| 2024-11-04 | 10.63 | 11.30 | 10.63 | 11.19 | 11.19 | qfq | 14,203,744 | 156,351,027 | 5.27% |
| 2024-11-01 | 10.80 | 10.93 | 10.19 | 10.63 | 10.63 | qfq | 17,806,790 | 188,801,310 | -2.74% |
| 2024-10-31 | 9.45 | 11.34 | 9.45 | 10.93 | 10.93 | qfq | 25,451,002 | 275,695,481 | 15.66% |
| 2024-10-30 | 9.41 | 9.75 | 9.34 | 9.45 | 9.45 | qfq | 6,215,232 | 59,094,067 | -1.97% |
| 2024-10-29 | 9.79 | 9.98 | 9.62 | 9.64 | 9.64 | qfq | 6,573,258 | 63,969,419 | -1.63% |
| 2024-10-28 | 9.48 | 9.81 | 9.40 | 9.80 | 9.80 | qfq | 8,402,500 | 81,092,355 | 3.27% |
| 2024-10-25 | 8.74 | 9.55 | 8.73 | 9.49 | 9.49 | qfq | 10,953,500 | 101,262,514 | 8.71% |
| 2024-10-24 | 8.85 | 8.92 | 8.63 | 8.73 | 8.73 | qfq | 4,887,600 | 42,672,684 | -2.24% |
| 2024-10-23 | 9.10 | 9.20 | 8.80 | 8.93 | 8.93 | qfq | 5,934,722 | 53,339,196 | -1.00% |
| 2024-10-22 | 8.87 | 9.09 | 8.70 | 9.02 | 9.02 | qfq | 8,737,022 | 77,690,968 | 1.23% |
| 2024-10-21 | 8.36 | 9.07 | 8.25 | 8.91 | 8.91 | qfq | 10,354,072 | 90,131,070 | 7.74% |
| 2024-10-18 | 8.04 | 8.37 | 7.97 | 8.27 | 8.27 | qfq | 5,073,585 | 41,574,108 | 2.73% |
| 2024-10-17 | 8.15 | 8.28 | 8.02 | 8.05 | 8.05 | qfq | 2,874,563 | 23,483,711 | -0.98% |
| 2024-10-16 | 8.00 | 8.29 | 7.92 | 8.13 | 8.13 | qfq | 3,021,200 | 24,676,688 | -1.09% |
| 2024-10-15 | 8.29 | 8.57 | 8.18 | 8.22 | 8.22 | qfq | 4,343,700 | 36,262,684 | -1.20% |
| 2024-10-14 | 8.16 | 8.41 | 8.02 | 8.32 | 8.32 | qfq | 5,017,033 | 41,302,568 | 4.52% |
| 2024-10-11 | 8.31 | 8.41 | 7.88 | 7.96 | 7.96 | qfq | 4,772,311 | 38,702,872 | -4.21% |
| 2024-10-10 | 8.33 | 8.65 | 8.11 | 8.31 | 8.31 | qfq | 6,119,200 | 51,379,079 | 2.59% |
| 2024-10-09 | 9.05 | 9.22 | 8.10 | 8.10 | 8.10 | qfq | 8,394,211 | 72,265,025 | -13.92% |
| 2024-10-08 | 10.02 | 10.35 | 8.86 | 9.41 | 9.41 | qfq | 14,772,300 | 139,300,970 | 8.16% |
| 2024-09-30 | 7.90 | 8.85 | 7.80 | 8.70 | 8.70 | qfq | 10,445,211 | 86,503,056 | 13.28% |
| 2024-09-27 | 7.42 | 7.85 | 7.37 | 7.68 | 7.68 | qfq | 7,235,300 | 54,902,341 | 4.21% |
| 2024-09-26 | 7.15 | 7.37 | 7.13 | 7.37 | 7.37 | qfq | 3,649,500 | 26,482,329 | 2.50% |
| 2024-09-25 | 7.33 | 7.47 | 7.17 | 7.19 | 7.19 | qfq | 6,565,146 | 48,222,028 | -0.55% |
| 2024-09-24 | 7.13 | 7.25 | 6.94 | 7.23 | 7.23 | qfq | 5,061,465 | 35,914,042 | 1.97% |
| 2024-09-23 | 6.89 | 7.11 | 6.80 | 7.09 | 7.09 | qfq | 5,216,551 | 36,377,443 | 4.11% |
| 2024-09-20 | 7.19 | 7.33 | 6.77 | 6.81 | 6.81 | qfq | 5,799,565 | 40,210,444 | -3.27% |
| 2024-09-19 | 6.56 | 7.10 | 6.54 | 7.04 | 7.04 | qfq | 5,529,751 | 37,987,212 | 7.15% |
| 2024-09-18 | 6.94 | 6.94 | 6.51 | 6.57 | 6.57 | qfq | 3,536,000 | 23,446,538 | -4.51% |
| 2024-09-13 | 6.89 | 6.99 | 6.79 | 6.88 | 6.88 | qfq | 2,457,251 | 16,930,458 | 0.00% |
| 2024-09-12 | 7.02 | 7.05 | 6.83 | 6.88 | 6.88 | qfq | 3,302,800 | 22,899,469 | -1.43% |
| 2024-09-11 | 7.20 | 7.24 | 6.91 | 6.98 | 6.98 | qfq | 4,575,800 | 32,306,897 | -2.51% |
| 2024-09-10 | 7.13 | 7.22 | 7.04 | 7.16 | 7.16 | qfq | 3,905,067 | 27,855,662 | 0.14% |
| 2024-09-09 | 7.19 | 7.29 | 7.09 | 7.15 | 7.15 | qfq | 3,459,416 | 24,936,542 | -0.69% |
| 2024-09-06 | 7.31 | 7.37 | 7.13 | 7.20 | 7.20 | qfq | 5,389,716 | 39,112,908 | -1.50% |
| 2024-09-05 | 7.26 | 7.39 | 7.04 | 7.31 | 7.31 | qfq | 4,523,667 | 32,830,729 | 0.69% |
| 2024-09-04 | 7.27 | 7.37 | 7.11 | 7.26 | 7.26 | qfq | 4,910,567 | 35,510,377 | -0.82% |
| 2024-09-03 | 7.33 | 7.42 | 7.29 | 7.32 | 7.32 | qfq | 2,302,200 | 16,913,379 | 0.00% |
| 2024-09-02 | 7.50 | 7.57 | 7.28 | 7.32 | 7.32 | qfq | 4,334,600 | 32,186,754 | -1.35% |
| 2024-08-30 | 7.26 | 7.65 | 7.23 | 7.42 | 7.42 | qfq | 7,036,300 | 52,421,129 | 1.50% |
| 2024-08-29 | 7.32 | 7.44 | 7.15 | 7.31 | 7.31 | qfq | 7,023,800 | 50,960,105 | -0.54% |
| 2024-08-28 | 7.10 | 7.45 | 6.80 | 7.35 | 7.35 | qfq | 6,896,165 | 49,667,019 | 3.52% |
| 2024-08-27 | 7.64 | 7.75 | 6.92 | 7.10 | 7.10 | qfq | 12,833,700 | 91,982,860 | -10.80% |
| 2024-08-26 | 8.86 | 9.34 | 7.58 | 7.96 | 7.96 | qfq | 17,067,137 | 148,759,115 | -10.46% |
| 2024-08-23 | 8.89 | 8.94 | 8.66 | 8.89 | 8.89 | qfq | 2,996,700 | 26,354,136 | 0.11% |
| 2024-08-22 | 9.03 | 9.09 | 8.83 | 8.88 | 8.88 | qfq | 4,193,800 | 37,642,303 | -1.33% |
| 2024-08-21 | 8.94 | 9.15 | 8.87 | 9.00 | 9.00 | qfq | 3,742,500 | 33,633,259 | -0.33% |
| 2024-08-20 | 8.97 | 9.10 | 8.70 | 9.03 | 9.03 | qfq | 4,909,500 | 44,161,271 | 0.44% |
| 2024-08-19 | 9.16 | 9.34 | 8.71 | 8.99 | 8.99 | qfq | 5,226,700 | 47,415,232 | -2.07% |
| 2024-08-16 | 9.48 | 9.59 | 9.14 | 9.18 | 9.18 | qfq | 4,949,173 | 46,197,294 | -3.57% |
| 2024-08-15 | 9.29 | 9.59 | 9.23 | 9.52 | 9.52 | qfq | 3,880,146 | 36,522,685 | 1.93% |
| 2024-08-14 | 9.50 | 9.51 | 9.32 | 9.34 | 9.34 | qfq | 2,607,546 | 24,526,839 | -0.85% |
| 2024-08-13 | 9.34 | 9.47 | 9.20 | 9.42 | 9.42 | qfq | 3,342,600 | 31,345,567 | 0.43% |
| 2024-08-12 | 9.60 | 9.67 | 9.09 | 9.38 | 9.38 | qfq | 6,316,300 | 59,231,201 | -1.47% |
| 2024-08-09 | 9.63 | 9.72 | 9.22 | 9.52 | 9.52 | qfq | 7,018,400 | 66,674,418 | 0.32% |
| 2024-08-08 | 9.34 | 9.57 | 9.13 | 9.49 | 9.49 | qfq | 7,898,982 | 74,270,664 | 0.11% |
| 2024-08-07 | 10.14 | 10.20 | 9.30 | 9.48 | 9.48 | qfq | 8,955,800 | 86,679,088 | -4.91% |
| 2024-08-06 | 9.79 | 10.07 | 9.70 | 9.97 | 9.97 | qfq | 5,652,500 | 56,052,597 | 1.84% |
| 2024-08-05 | 10.12 | 10.22 | 9.76 | 9.79 | 9.79 | qfq | 6,320,475 | 63,261,656 | -3.83% |
| 2024-08-02 | 9.80 | 10.39 | 9.80 | 10.18 | 10.18 | qfq | 8,112,100 | 82,845,812 | 2.11% |
| 2024-08-01 | 9.63 | 10.25 | 9.52 | 9.97 | 9.97 | qfq | 13,322,611 | 132,894,288 | 2.26% |
| 2024-07-31 | 9.75 | 10.12 | 9.69 | 9.75 | 9.75 | qfq | 8,826,269 | 87,669,153 | -0.10% |
| 2024-07-30 | 9.70 | 9.85 | 9.55 | 9.76 | 9.76 | qfq | 5,797,550 | 56,286,244 | 0.41% |
| 2024-07-29 | 9.64 | 9.88 | 9.35 | 9.72 | 9.72 | qfq | 9,442,400 | 91,116,415 | 0.83% |
| 2024-07-26 | 8.90 | 9.77 | 8.87 | 9.64 | 9.64 | qfq | 11,404,782 | 104,586,914 | 7.11% |
| 2024-07-25 | 9.07 | 9.12 | 8.56 | 9.00 | 9.00 | qfq | 8,767,209 | 77,690,997 | -0.66% |
| 2024-07-24 | 8.98 | 9.12 | 8.75 | 9.06 | 9.06 | qfq | 6,719,909 | 60,420,820 | 2.14% |
| 2024-07-23 | 8.97 | 9.10 | 8.83 | 8.87 | 8.87 | qfq | 5,943,200 | 53,479,337 | -1.33% |
| 2024-07-22 | 8.95 | 9.09 | 8.86 | 8.99 | 8.99 | qfq | 8,500,285 | 76,231,430 | 0.67% |
| 2024-07-19 | 8.70 | 9.04 | 8.67 | 8.93 | 8.93 | qfq | 7,468,514 | 65,936,160 | 2.41% |
| 2024-07-18 | 8.68 | 8.76 | 8.59 | 8.72 | 8.72 | qfq | 3,089,900 | 26,837,020 | 0.23% |
| 2024-07-17 | 8.70 | 8.78 | 8.51 | 8.70 | 8.70 | qfq | 2,976,300 | 25,788,411 | 0.00% |
| 2024-07-16 | 8.60 | 8.74 | 8.40 | 8.70 | 8.70 | qfq | 3,556,918 | 30,512,338 | 0.23% |
| 2024-07-15 | 9.12 | 9.20 | 8.30 | 8.68 | 8.68 | qfq | 11,198,767 | 99,178,473 | -4.82% |
| 2024-07-12 | 8.87 | 9.14 | 8.83 | 9.12 | 9.12 | qfq | 7,294,614 | 65,821,981 | 2.59% |
| 2024-07-11 | 8.70 | 8.89 | 8.64 | 8.89 | 8.89 | qfq | 4,691,918 | 41,224,895 | 2.89% |
| 2024-07-10 | 8.46 | 8.75 | 8.38 | 8.64 | 8.64 | qfq | 6,298,000 | 54,283,779 | 1.41% |
| 2024-07-09 | 9.01 | 9.10 | 8.31 | 8.52 | 8.52 | qfq | 9,248,310 | 79,318,830 | -5.44% |
| 2024-07-08 | 9.19 | 9.30 | 8.89 | 9.01 | 9.01 | qfq | 5,819,500 | 52,712,526 | -1.85% |
| 2024-07-05 | 8.73 | 9.18 | 8.59 | 9.18 | 9.18 | qfq | 8,988,400 | 80,484,704 | 4.32% |
| 2024-07-04 | 8.70 | 8.86 | 8.46 | 8.80 | 8.80 | qfq | 7,300,985 | 63,744,528 | 1.15% |
| 2024-07-03 | 8.60 | 8.83 | 8.49 | 8.70 | 8.70 | qfq | 4,136,394 | 35,780,986 | 0.69% |
| 2024-07-02 | 8.50 | 8.77 | 8.45 | 8.64 | 8.64 | qfq | 4,795,274 | 41,436,858 | 0.82% |
| 2024-07-01 | 8.40 | 8.57 | 8.16 | 8.57 | 8.57 | qfq | 7,102,800 | 60,004,895 | 1.66% |
| 2024-06-28 | 8.30 | 8.67 | 8.17 | 8.43 | 8.43 | qfq | 6,660,439 | 56,235,068 | 1.44% |
| 2024-06-27 | 8.83 | 8.95 | 8.26 | 8.31 | 8.31 | qfq | 4,694,600 | 39,987,549 | -5.03% |
| 2024-06-26 | 8.60 | 8.79 | 7.87 | 8.75 | 8.75 | qfq | 7,788,900 | 65,383,545 | 1.74% |
| 2024-06-25 | 8.61 | 8.74 | 8.48 | 8.60 | 8.60 | qfq | 3,258,700 | 28,098,803 | -0.12% |
| 2024-06-24 | 8.80 | 8.87 | 8.47 | 8.61 | 8.61 | qfq | 5,975,700 | 51,982,846 | -1.37% |
| 2024-06-21 | 8.53 | 8.86 | 8.32 | 8.73 | 8.73 | qfq | 6,365,700 | 54,393,486 | 0.46% |
| 2024-06-20 | 8.93 | 9.18 | 8.55 | 8.69 | 8.69 | qfq | 7,531,200 | 66,338,983 | -0.91% |
| 2024-06-19 | 8.72 | 8.85 | 8.50 | 8.77 | 8.77 | qfq | 7,400,900 | 64,361,592 | 0.80% |
| 2024-06-18 | 8.23 | 8.77 | 8.23 | 8.70 | 8.70 | qfq | 10,502,100 | 89,689,052 | 4.44% |
| 2024-06-17 | 7.58 | 8.47 | 7.50 | 8.33 | 8.33 | qfq | 9,226,400 | 74,047,013 | 8.60% |
| 2024-06-14 | 7.54 | 7.70 | 7.20 | 7.67 | 7.67 | qfq | 5,209,600 | 39,046,538 | 2.54% |
| 2024-06-13 | 7.48 | 7.58 | 7.30 | 7.48 | 7.48 | qfq | 4,252,700 | 31,656,075 | 0.00% |
| 2024-06-12 | 7.36 | 7.50 | 7.32 | 7.48 | 7.48 | qfq | 4,364,979 | 32,380,318 | 1.08% |
| 2024-06-11 | 7.75 | 7.75 | 7.18 | 7.40 | 7.40 | qfq | 5,939,679 | 43,483,780 | -4.39% |
| 2024-06-07 | 7.77 | 7.85 | 7.49 | 7.74 | 7.74 | qfq | 4,923,207 | 37,915,587 | 1.57% |
| 2024-06-06 | 8.40 | 8.50 | 7.40 | 7.62 | 7.62 | qfq | 9,653,200 | 75,261,706 | -9.72% |
| 2024-06-05 | 8.41 | 8.53 | 8.39 | 8.44 | 8.44 | qfq | 5,327,300 | 45,083,498 | -0.59% |
| 2024-06-04 | 8.80 | 8.80 | 8.40 | 8.49 | 8.49 | qfq | 7,065,900 | 60,516,295 | -2.75% |
| 2024-06-03 | 8.65 | 8.96 | 8.63 | 8.73 | 8.73 | qfq | 9,523,707 | 83,519,119 | -0.23% |
| 2024-05-31 | 9.00 | 9.27 | 8.53 | 8.75 | 8.75 | qfq | 7,122,800 | 62,234,136 | 0.23% |
| 2024-05-30 | 8.63 | 8.82 | 8.55 | 8.73 | 8.73 | qfq | 7,692,100 | 66,970,542 | 0.23% |
| 2024-05-29 | 8.71 | 8.77 | 8.51 | 8.71 | 8.71 | qfq | 9,335,500 | 80,935,671 | 0.11% |
| 2024-05-28 | 8.50 | 8.79 | 8.18 | 8.70 | 8.70 | qfq | 11,778,000 | 99,945,768 | 1.40% |
| 2024-05-27 | 8.32 | 8.75 | 8.25 | 8.58 | 8.58 | qfq | 9,748,574 | 83,171,921 | 1.18% |
| 2024-05-24 | 8.90 | 8.93 | 8.38 | 8.48 | 8.48 | qfq | 11,333,100 | 97,630,355 | -3.09% |
| 2024-05-23 | 8.25 | 8.87 | 8.11 | 8.75 | 8.75 | qfq | 17,571,800 | 149,695,492 | 6.19% |
| 2024-05-22 | 7.99 | 8.26 | 7.89 | 8.24 | 8.24 | qfq | 8,278,000 | 67,223,449 | 3.91% |
| 2024-05-21 | 8.03 | 8.08 | 7.89 | 7.93 | 7.93 | qfq | 5,437,300 | 43,203,848 | -2.22% |
| 2024-05-20 | 8.00 | 8.29 | 7.94 | 8.11 | 8.11 | qfq | 7,865,212 | 63,718,030 | 0.50% |
| 2024-05-17 | 8.23 | 8.27 | 7.88 | 8.07 | 8.07 | qfq | 11,879,477 | 95,244,218 | -2.06% |
| 2024-05-16 | 8.35 | 8.68 | 8.21 | 8.24 | 8.24 | qfq | 17,572,428 | 146,404,321 | -4.85% |
| 2024-05-15 | 8.44 | 9.15 | 8.00 | 8.66 | 8.66 | qfq | 25,076,463 | 212,610,837 | 0.35% |
| 2024-05-14 | 9.53 | 10.22 | 8.55 | 8.63 | 8.63 | qfq | 33,038,212 | 312,348,741 | -3.47% |
| 2024-05-13 | 7.46 | 8.94 | 7.30 | 8.94 | 8.94 | qfq | 19,609,552 | 169,695,532 | 20.00% |
| 2024-05-10 | 7.59 | 7.62 | 7.43 | 7.45 | 7.45 | qfq | 1,686,400 | 12,635,092 | -1.84% |
| 2024-05-09 | 7.45 | 7.62 | 7.45 | 7.59 | 7.59 | qfq | 1,712,400 | 12,978,717 | 0.13% |
| 2024-05-08 | 7.82 | 7.84 | 7.57 | 7.58 | 7.43 | qfq | 2,204,300 | 16,842,218 | -2.82% |
| 2024-05-07 | 7.72 | 7.83 | 7.64 | 7.80 | 7.65 | qfq | 2,270,600 | 17,542,526 | 1.30% |
| 2024-05-06 | 7.59 | 7.75 | 7.51 | 7.70 | 7.55 | qfq | 2,169,500 | 16,586,156 | 2.67% |
| 2024-04-30 | 7.43 | 7.60 | 7.35 | 7.50 | 7.35 | qfq | 2,424,400 | 18,052,072 | 0.94% |
| 2024-04-29 | 7.16 | 7.45 | 7.16 | 7.43 | 7.28 | qfq | 2,538,686 | 18,682,149 | 4.06% |
| 2024-04-26 | 7.17 | 7.20 | 7.00 | 7.14 | 7.00 | qfq | 2,632,100 | 18,768,808 | -0.42% |
| 2024-04-25 | 7.07 | 7.21 | 7.02 | 7.17 | 7.03 | qfq | 2,687,200 | 19,198,679 | 0.28% |
| 2024-04-24 | 6.92 | 7.18 | 6.92 | 7.15 | 7.01 | qfq | 2,597,000 | 18,447,135 | 3.47% |
| 2024-04-23 | 6.75 | 7.03 | 6.75 | 6.91 | 6.78 | qfq | 2,369,700 | 16,410,996 | 1.62% |
| 2024-04-22 | 6.70 | 6.92 | 6.56 | 6.80 | 6.67 | qfq | 2,118,258 | 14,311,562 | -0.44% |
| 2024-04-19 | 6.80 | 6.92 | 6.70 | 6.83 | 6.70 | qfq | 1,755,400 | 11,969,398 | -0.15% |
| 2024-04-18 | 7.05 | 7.09 | 6.76 | 6.84 | 6.71 | qfq | 2,947,959 | 20,336,396 | -2.84% |
| 2024-04-17 | 6.33 | 7.05 | 6.33 | 7.04 | 6.90 | qfq | 4,282,308 | 29,302,526 | 13.00% |
| 2024-04-16 | 6.97 | 7.01 | 6.20 | 6.23 | 6.11 | qfq | 4,207,270 | 27,098,379 | -11.25% |
| 2024-04-15 | 7.68 | 7.78 | 6.95 | 7.02 | 6.88 | qfq | 6,330,250 | 45,636,628 | -10.12% |
| 2024-04-12 | 7.73 | 8.24 | 7.73 | 7.81 | 7.66 | qfq | 4,882,100 | 38,906,150 | 1.30% |
| 2024-04-11 | 7.59 | 7.83 | 7.52 | 7.71 | 7.56 | qfq | 2,941,342 | 22,771,285 | 1.18% |
| 2024-04-10 | 7.83 | 7.88 | 7.48 | 7.62 | 7.47 | qfq | 4,042,391 | 30,812,582 | -3.18% |
| 2024-04-09 | 7.73 | 7.90 | 7.70 | 7.87 | 7.72 | qfq | 2,513,900 | 19,708,895 | 1.42% |
| 2024-04-08 | 8.16 | 8.17 | 7.75 | 7.76 | 7.61 | qfq | 5,979,822 | 46,870,837 | -5.13% |
| 2024-04-03 | 8.36 | 8.46 | 8.10 | 8.18 | 8.02 | qfq | 5,937,642 | 48,677,183 | -3.08% |
| 2024-04-02 | 8.58 | 8.70 | 8.36 | 8.44 | 8.28 | qfq | 6,524,359 | 55,507,042 | -2.99% |
| 2024-04-01 | 8.54 | 8.76 | 8.47 | 8.70 | 8.53 | qfq | 8,405,520 | 72,495,041 | 0.23% |
| 2024-03-29 | 8.65 | 8.95 | 8.41 | 8.68 | 8.51 | qfq | 13,103,481 | 113,345,434 | -2.91% |
| 2024-03-28 | 8.15 | 8.97 | 8.07 | 8.94 | 8.77 | qfq | 16,783,273 | 144,780,493 | 8.36% |
| 2024-03-27 | 8.24 | 8.45 | 8.14 | 8.25 | 8.09 | qfq | 5,333,531 | 44,179,264 | -0.36% |
| 2024-03-26 | 8.01 | 8.72 | 7.85 | 8.28 | 8.12 | qfq | 6,239,064 | 51,400,894 | 3.24% |
| 2024-03-25 | 8.37 | 8.44 | 7.98 | 8.02 | 7.86 | qfq | 5,131,400 | 42,035,256 | -4.07% |
| 2024-03-22 | 8.70 | 8.70 | 8.17 | 8.36 | 8.20 | qfq | 7,224,500 | 60,561,036 | -3.46% |
| 2024-03-21 | 8.62 | 9.12 | 8.51 | 8.66 | 8.49 | qfq | 9,472,471 | 82,847,444 | 1.88% |
| 2024-03-20 | 8.27 | 8.50 | 8.20 | 8.50 | 8.33 | qfq | 6,301,369 | 52,942,997 | 2.16% |
| 2024-03-19 | 8.25 | 8.53 | 8.09 | 8.32 | 8.16 | qfq | 7,267,100 | 60,165,491 | 1.71% |
| 2024-03-18 | 8.00 | 8.20 | 7.99 | 8.18 | 8.02 | qfq | 4,068,601 | 32,956,918 | 2.51% |
| 2024-03-15 | 7.80 | 8.00 | 7.78 | 7.98 | 7.82 | qfq | 3,142,748 | 24,859,196 | 1.40% |
| 2024-03-14 | 7.92 | 8.04 | 7.73 | 7.87 | 7.72 | qfq | 3,947,400 | 31,083,838 | -1.25% |
| 2024-03-13 | 8.09 | 8.16 | 7.87 | 7.97 | 7.81 | qfq | 4,829,200 | 38,573,080 | -0.99% |
| 2024-03-12 | 7.91 | 8.08 | 7.75 | 8.05 | 7.89 | qfq | 5,530,395 | 43,836,430 | 2.29% |
| 2024-03-11 | 7.72 | 7.90 | 7.67 | 7.87 | 7.72 | qfq | 4,938,300 | 38,477,952 | 0.13% |
| 2024-03-08 | 7.57 | 8.48 | 7.57 | 7.86 | 7.71 | qfq | 6,187,900 | 49,162,759 | 4.11% |
| 2024-03-07 | 7.93 | 8.03 | 7.55 | 7.55 | 7.40 | qfq | 7,009,083 | 54,681,420 | -5.86% |
| 2024-03-06 | 7.75 | 8.39 | 7.70 | 8.02 | 7.86 | qfq | 7,983,000 | 63,781,257 | 0.00% |
| 2024-03-05 | 8.18 | 8.58 | 7.99 | 8.02 | 7.86 | qfq | 11,918,207 | 98,393,583 | -7.18% |
| 2024-03-04 | 7.80 | 8.66 | 7.58 | 8.64 | 8.47 | qfq | 13,242,847 | 107,381,594 | 8.00% |
| 2024-03-01 | 7.50 | 8.09 | 7.46 | 8.00 | 7.84 | qfq | 9,455,530 | 73,846,979 | 6.52% |
| 2024-02-29 | 7.06 | 7.57 | 7.00 | 7.51 | 7.36 | qfq | 6,925,190 | 51,331,216 | 3.02% |
| 2024-02-28 | 8.21 | 8.35 | 7.24 | 7.29 | 7.15 | qfq | 12,916,421 | 102,233,440 | -12.80% |
| 2024-02-27 | 8.13 | 8.45 | 7.79 | 8.36 | 8.20 | qfq | 14,915,366 | 120,591,017 | -2.22% |
| 2024-02-26 | 7.56 | 8.91 | 7.45 | 8.55 | 8.38 | qfq | 14,854,549 | 123,633,295 | 11.76% |
| 2024-02-23 | 7.40 | 7.73 | 7.24 | 7.65 | 7.50 | qfq | 8,745,203 | 65,138,079 | 5.37% |
| 2024-02-22 | 6.80 | 7.81 | 6.80 | 7.26 | 7.12 | qfq | 8,318,635 | 60,793,720 | 8.85% |
| 2024-02-21 | 6.34 | 6.94 | 6.34 | 6.67 | 6.54 | qfq | 5,274,548 | 35,414,309 | 3.73% |
| 2024-02-20 | 6.57 | 6.58 | 6.34 | 6.43 | 6.30 | qfq | 4,037,510 | 25,936,348 | -2.13% |
| 2024-02-19 | 6.18 | 6.57 | 6.17 | 6.57 | 6.44 | qfq | 5,339,042 | 34,165,886 | 7.18% |
| 2024-02-08 | 5.42 | 6.20 | 5.03 | 6.13 | 6.01 | qfq | 6,627,706 | 37,991,219 | 13.31% |
| 2024-02-07 | 5.80 | 5.80 | 5.23 | 5.41 | 5.30 | qfq | 7,288,281 | 39,552,382 | -5.42% |
| 2024-02-06 | 5.74 | 6.03 | 5.27 | 5.72 | 5.61 | qfq | 7,246,903 | 40,335,761 | -4.51% |
| 2024-02-05 | 7.00 | 7.08 | 5.78 | 5.99 | 5.87 | qfq | 6,289,831 | 38,801,425 | -15.28% |
| 2024-02-02 | 7.50 | 7.82 | 6.74 | 7.07 | 6.93 | qfq | 4,182,825 | 30,134,239 | -6.85% |
| 2024-02-01 | 7.69 | 7.78 | 7.30 | 7.59 | 7.44 | qfq | 3,502,025 | 26,435,136 | -2.44% |
| 2024-01-31 | 8.24 | 8.24 | 7.71 | 7.78 | 7.63 | qfq | 3,562,724 | 28,239,827 | -4.89% |
| 2024-01-30 | 8.66 | 8.66 | 8.16 | 8.18 | 8.02 | qfq | 2,795,351 | 23,412,905 | -6.08% |
| 2024-01-29 | 9.15 | 9.19 | 8.60 | 8.71 | 8.54 | qfq | 2,629,997 | 23,318,566 | -4.81% |
| 2024-01-26 | 9.27 | 9.35 | 9.13 | 9.15 | 8.97 | qfq | 3,012,601 | 27,739,058 | -1.29% |
| 2024-01-25 | 9.04 | 9.28 | 8.95 | 9.27 | 9.09 | qfq | 2,905,206 | 26,558,269 | 3.34% |
| 2024-01-24 | 8.80 | 9.17 | 8.56 | 8.97 | 8.79 | qfq | 4,684,309 | 41,661,052 | 3.10% |
| 2024-01-23 | 8.86 | 8.94 | 8.48 | 8.70 | 8.53 | qfq | 4,730,104 | 40,802,202 | -2.14% |
| 2024-01-22 | 9.49 | 9.69 | 8.80 | 8.89 | 8.72 | qfq | 4,259,817 | 39,205,361 | -6.42% |
| 2024-01-19 | 9.64 | 9.77 | 9.50 | 9.50 | 9.31 | qfq | 1,844,500 | 17,710,325 | -1.14% |
| 2024-01-18 | 9.77 | 9.81 | 9.37 | 9.61 | 9.42 | qfq | 2,574,800 | 24,716,941 | -1.44% |
| 2024-01-17 | 9.95 | 10.08 | 9.75 | 9.75 | 9.56 | qfq | 1,868,500 | 18,530,420 | -2.21% |
| 2024-01-16 | 10.10 | 10.10 | 9.78 | 9.97 | 9.78 | qfq | 2,458,300 | 24,415,004 | -1.09% |
| 2024-01-15 | 10.09 | 10.15 | 9.95 | 10.08 | 9.88 | qfq | 2,098,100 | 21,134,015 | 0.50% |
| 2024-01-12 | 10.21 | 10.28 | 10.01 | 10.03 | 9.83 | qfq | 2,608,069 | 26,480,769 | -1.76% |
| 2024-01-11 | 10.12 | 10.26 | 10.05 | 10.21 | 10.01 | qfq | 1,899,800 | 19,317,127 | 0.79% |
| 2024-01-10 | 10.16 | 10.29 | 9.95 | 10.13 | 9.93 | qfq | 1,933,900 | 19,599,978 | 0.10% |
| 2024-01-09 | 10.12 | 10.31 | 10.02 | 10.12 | 9.92 | qfq | 1,970,600 | 20,009,040 | 1.00% |
| 2024-01-08 | 10.16 | 10.23 | 10.00 | 10.02 | 9.82 | qfq | 1,993,400 | 20,180,504 | -1.47% |
| 2024-01-05 | 10.35 | 10.38 | 10.00 | 10.17 | 9.97 | qfq | 2,599,969 | 26,528,481 | -1.93% |
| 2024-01-04 | 10.30 | 10.38 | 10.23 | 10.37 | 10.17 | qfq | 1,586,900 | 16,368,710 | 0.88% |
| 2024-01-03 | 10.37 | 10.47 | 10.22 | 10.28 | 10.08 | qfq | 2,322,500 | 23,948,973 | -1.53% |
| 2024-01-02 | 10.29 | 10.53 | 10.27 | 10.44 | 10.24 | qfq | 4,058,158 | 42,251,356 | 1.95% |
| 2023-12-29 | 9.80 | 10.26 | 9.80 | 10.24 | 10.04 | qfq | 4,459,117 | 45,202,000 | 4.49% |
| 2023-12-28 | 9.49 | 9.91 | 9.40 | 9.80 | 9.61 | qfq | 3,296,200 | 32,011,627 | 2.51% |
| 2023-12-27 | 9.49 | 9.59 | 9.36 | 9.56 | 9.37 | qfq | 1,776,700 | 16,829,666 | 0.74% |
| 2023-12-26 | 9.64 | 9.69 | 9.45 | 9.49 | 9.30 | qfq | 1,896,100 | 18,086,876 | -1.56% |
| 2023-12-25 | 9.90 | 10.05 | 9.54 | 9.64 | 9.45 | qfq | 3,429,098 | 33,223,463 | -3.21% |
| 2023-12-22 | 10.09 | 10.45 | 9.93 | 9.96 | 9.77 | qfq | 4,834,498 | 49,448,000 | -1.19% |
| 2023-12-21 | 9.85 | 10.11 | 9.69 | 10.08 | 9.88 | qfq | 2,931,700 | 29,084,734 | 2.02% |
| 2023-12-20 | 10.03 | 10.11 | 9.88 | 9.88 | 9.69 | qfq | 1,682,300 | 16,797,940 | -1.69% |
| 2023-12-19 | 9.94 | 10.19 | 9.87 | 10.05 | 9.85 | qfq | 2,636,399 | 26,499,513 | 1.21% |
| 2023-12-18 | 9.98 | 10.14 | 9.92 | 9.93 | 9.74 | qfq | 1,764,002 | 17,638,801 | -1.49% |
| 2023-12-15 | 10.02 | 10.13 | 9.96 | 10.08 | 9.88 | qfq | 1,688,200 | 16,997,701 | 0.60% |
| 2023-12-14 | 9.96 | 10.16 | 9.96 | 10.02 | 9.82 | qfq | 1,972,500 | 19,889,300 | 0.60% |
| 2023-12-13 | 10.09 | 10.15 | 9.96 | 9.96 | 9.77 | qfq | 2,189,800 | 22,016,141 | -1.39% |
| 2023-12-12 | 10.02 | 10.12 | 9.91 | 10.10 | 9.90 | qfq | 1,839,901 | 18,420,353 | 1.20% |
| 2023-12-11 | 9.91 | 10.06 | 9.85 | 9.98 | 9.79 | qfq | 2,723,328 | 27,102,469 | 0.50% |
| 2023-12-08 | 10.40 | 10.40 | 9.92 | 9.93 | 9.74 | qfq | 3,690,519 | 37,319,471 | -4.52% |
| 2023-12-07 | 10.40 | 10.50 | 10.33 | 10.40 | 10.20 | qfq | 1,789,916 | 18,613,611 | 0.00% |
| 2023-12-06 | 10.31 | 10.51 | 10.28 | 10.40 | 10.20 | qfq | 1,691,300 | 17,642,610 | 0.58% |
| 2023-12-05 | 10.57 | 10.57 | 10.34 | 10.34 | 10.14 | qfq | 2,120,684 | 22,134,167 | -2.36% |
| 2023-12-04 | 10.68 | 10.76 | 10.53 | 10.59 | 10.38 | qfq | 2,753,740 | 29,197,126 | -0.66% |
| 2023-12-01 | 10.48 | 10.71 | 10.42 | 10.66 | 10.45 | qfq | 3,123,900 | 33,149,763 | 1.81% |
| 2023-11-30 | 10.57 | 10.57 | 10.34 | 10.47 | 10.27 | qfq | 2,255,600 | 23,553,677 | -0.48% |
| 2023-11-29 | 10.63 | 10.68 | 10.46 | 10.52 | 10.31 | qfq | 2,003,905 | 21,142,183 | -1.13% |
| 2023-11-28 | 10.44 | 10.67 | 10.36 | 10.64 | 10.43 | qfq | 3,120,786 | 33,018,037 | 2.21% |
| 2023-11-27 | 10.44 | 10.51 | 10.29 | 10.41 | 10.21 | qfq | 2,657,400 | 27,596,306 | -0.10% |
| 2023-11-24 | 10.71 | 10.72 | 10.35 | 10.42 | 10.22 | qfq | 3,897,131 | 40,786,380 | -2.71% |
| 2023-11-23 | 10.59 | 10.74 | 10.53 | 10.71 | 10.50 | qfq | 2,396,660 | 25,573,319 | 1.23% |
| 2023-11-22 | 10.66 | 10.77 | 10.56 | 10.58 | 10.37 | qfq | 2,994,100 | 31,855,567 | -1.03% |
| 2023-11-21 | 10.80 | 10.88 | 10.67 | 10.69 | 10.48 | qfq | 3,775,500 | 40,621,038 | -1.20% |
| 2023-11-20 | 10.81 | 10.84 | 10.67 | 10.82 | 10.61 | qfq | 4,110,106 | 44,259,182 | 0.19% |
| 2023-11-17 | 10.73 | 10.80 | 10.68 | 10.80 | 10.59 | qfq | 3,401,097 | 36,566,008 | 0.93% |
| 2023-11-16 | 10.76 | 10.86 | 10.69 | 10.70 | 10.49 | qfq | 4,463,100 | 48,095,405 | -1.11% |
| 2023-11-15 | 10.73 | 10.88 | 10.70 | 10.82 | 10.61 | qfq | 5,521,500 | 59,458,790 | 1.12% |
| 2023-11-14 | 10.63 | 10.71 | 10.56 | 10.70 | 10.49 | qfq | 3,702,100 | 39,464,045 | 0.47% |
| 2023-11-13 | 10.47 | 10.69 | 10.46 | 10.65 | 10.44 | qfq | 5,288,136 | 56,150,150 | 1.91% |
| 2023-11-10 | 10.54 | 10.55 | 10.39 | 10.45 | 10.25 | qfq | 4,266,436 | 44,629,965 | -0.95% |
| 2023-11-09 | 10.67 | 10.84 | 10.48 | 10.55 | 10.34 | qfq | 7,088,400 | 75,391,939 | -1.12% |
| 2023-11-08 | 10.74 | 10.82 | 10.54 | 10.67 | 10.46 | qfq | 10,523,988 | 112,293,456 | -1.93% |
| 2023-11-07 | 10.84 | 10.93 | 10.70 | 10.88 | 10.67 | qfq | 9,149,980 | 99,238,881 | 0.37% |
| 2023-11-06 | 10.78 | 10.86 | 10.65 | 10.84 | 10.63 | qfq | 9,671,537 | 104,107,534 | 1.31% |
| 2023-11-03 | 10.78 | 10.96 | 10.54 | 10.70 | 10.49 | qfq | 9,891,939 | 105,780,996 | -0.47% |
| 2023-11-02 | 10.71 | 10.91 | 10.46 | 10.75 | 10.54 | qfq | 13,282,038 | 141,774,445 | -1.74% |
| 2023-11-01 | 10.69 | 11.37 | 10.61 | 10.94 | 10.73 | qfq | 18,655,462 | 203,570,834 | 2.34% |
| 2023-10-31 | 11.08 | 11.57 | 10.64 | 10.69 | 10.48 | qfq | 22,056,721 | 243,475,096 | -6.06% |
| 2023-10-30 | 10.00 | 11.90 | 9.98 | 11.38 | 11.16 | qfq | 20,604,457 | 225,137,252 | 13.23% |
| 2023-10-27 | 9.82 | 10.12 | 9.79 | 10.05 | 9.85 | qfq | 2,574,745 | 25,795,447 | 2.34% |
| 2023-10-26 | 9.81 | 9.84 | 9.65 | 9.82 | 9.63 | qfq | 1,747,325 | 17,042,504 | -0.20% |
| 2023-10-25 | 9.87 | 9.92 | 9.75 | 9.84 | 9.65 | qfq | 1,964,300 | 19,301,746 | -0.10% |
| 2023-10-24 | 9.29 | 9.87 | 9.27 | 9.85 | 9.66 | qfq | 3,320,900 | 32,211,873 | 6.26% |
| 2023-10-23 | 9.55 | 9.55 | 9.15 | 9.27 | 9.09 | qfq | 2,262,200 | 21,067,994 | -2.63% |
| 2023-10-20 | 9.64 | 9.70 | 9.50 | 9.52 | 9.33 | qfq | 2,017,900 | 19,280,955 | -1.75% |
| 2023-10-19 | 9.66 | 9.86 | 9.53 | 9.69 | 9.50 | qfq | 1,808,009 | 17,571,830 | -0.21% |
| 2023-10-18 | 10.02 | 10.05 | 9.66 | 9.71 | 9.52 | qfq | 2,386,400 | 23,381,999 | -3.57% |
| 2023-10-17 | 9.98 | 10.27 | 9.89 | 10.07 | 9.87 | qfq | 2,660,072 | 26,881,623 | 1.10% |
| 2023-10-16 | 9.84 | 10.04 | 9.81 | 9.96 | 9.77 | qfq | 2,763,600 | 27,486,446 | 1.53% |
| 2023-10-13 | 10.05 | 10.05 | 9.77 | 9.81 | 9.62 | qfq | 2,781,900 | 27,452,712 | -2.58% |
| 2023-10-12 | 10.19 | 10.24 | 9.97 | 10.07 | 9.87 | qfq | 2,581,600 | 25,924,478 | -1.18% |
| 2023-10-11 | 10.08 | 10.25 | 10.00 | 10.19 | 9.99 | qfq | 2,813,402 | 28,554,711 | 1.19% |
| 2023-10-10 | 10.20 | 10.20 | 9.90 | 10.07 | 9.87 | qfq | 2,059,700 | 20,694,225 | 0.20% |
| 2023-10-09 | 10.27 | 10.40 | 10.02 | 10.05 | 9.85 | qfq | 2,891,200 | 29,315,075 | -2.14% |
| 2023-09-28 | 10.19 | 10.30 | 10.14 | 10.27 | 10.07 | qfq | 2,148,100 | 22,029,387 | 1.38% |
| 2023-09-27 | 10.08 | 10.26 | 10.01 | 10.13 | 9.93 | qfq | 2,212,100 | 22,497,902 | 0.60% |
| 2023-09-26 | 10.13 | 10.20 | 10.04 | 10.07 | 9.87 | qfq | 1,607,398 | 16,228,329 | -0.59% |
| 2023-09-25 | 10.25 | 10.40 | 10.06 | 10.13 | 9.93 | qfq | 2,094,900 | 21,260,967 | -1.07% |
| 2023-09-22 | 9.91 | 10.26 | 9.88 | 10.24 | 10.04 | qfq | 2,750,600 | 27,879,371 | 3.33% |
| 2023-09-21 | 10.07 | 10.11 | 9.87 | 9.91 | 9.72 | qfq | 2,598,900 | 25,879,447 | -1.59% |
| 2023-09-20 | 10.15 | 10.23 | 10.05 | 10.07 | 9.87 | qfq | 1,951,500 | 19,760,452 | -0.40% |
| 2023-09-19 | 10.47 | 10.47 | 10.08 | 10.11 | 9.91 | qfq | 3,800,400 | 38,730,023 | -3.90% |
| 2023-09-18 | 10.14 | 10.57 | 10.01 | 10.52 | 10.31 | qfq | 4,451,900 | 46,236,647 | 3.44% |
| 2023-09-15 | 10.13 | 10.30 | 9.97 | 10.17 | 9.97 | qfq | 2,739,200 | 27,857,940 | 1.60% |
| 2023-09-14 | 10.21 | 10.22 | 9.90 | 10.01 | 9.81 | qfq | 2,133,300 | 21,382,606 | -1.96% |
| 2023-09-13 | 10.35 | 10.40 | 10.12 | 10.21 | 10.01 | qfq | 2,162,200 | 22,085,359 | -1.16% |
| 2023-09-12 | 10.44 | 10.44 | 10.26 | 10.33 | 10.13 | qfq | 2,051,900 | 21,195,011 | -1.05% |
| 2023-09-11 | 10.35 | 10.48 | 10.22 | 10.44 | 10.24 | qfq | 2,442,300 | 25,344,492 | 1.46% |
| 2023-09-08 | 10.26 | 10.37 | 10.16 | 10.29 | 10.09 | qfq | 2,183,772 | 22,539,840 | 0.29% |
| 2023-09-07 | 10.50 | 10.54 | 10.25 | 10.26 | 10.06 | qfq | 2,787,200 | 28,967,551 | -2.29% |
| 2023-09-06 | 10.42 | 10.56 | 10.40 | 10.50 | 10.29 | qfq | 2,483,500 | 26,034,145 | 0.29% |
| 2023-09-05 | 10.50 | 10.54 | 10.37 | 10.47 | 10.27 | qfq | 3,340,313 | 34,857,071 | -0.76% |
| 2023-09-04 | 10.44 | 10.57 | 10.37 | 10.55 | 10.34 | qfq | 4,494,097 | 47,130,548 | 2.13% |
| 2023-09-01 | 10.20 | 10.54 | 10.13 | 10.33 | 10.13 | qfq | 4,085,810 | 42,203,512 | 1.27% |
| 2023-08-31 | 10.28 | 10.33 | 10.17 | 10.20 | 10.00 | qfq | 2,461,510 | 25,160,730 | -1.16% |
| 2023-08-30 | 10.27 | 10.46 | 10.22 | 10.32 | 10.12 | qfq | 3,454,700 | 35,638,912 | 0.19% |
| 2023-08-29 | 9.97 | 10.30 | 9.94 | 10.30 | 10.10 | qfq | 4,294,398 | 43,790,737 | 4.25% |
| 2023-08-28 | 10.31 | 10.34 | 9.88 | 9.88 | 9.69 | qfq | 3,383,400 | 34,059,470 | 0.82% |
| 2023-08-25 | 9.97 | 10.08 | 9.75 | 9.80 | 9.61 | qfq | 3,060,110 | 30,211,922 | -2.49% |
| 2023-08-24 | 10.00 | 10.13 | 9.89 | 10.05 | 9.85 | qfq | 2,789,909 | 27,974,871 | 0.00% |
| 2023-08-23 | 10.20 | 10.27 | 10.04 | 10.05 | 9.85 | qfq | 2,788,878 | 28,207,641 | -2.14% |
| 2023-08-22 | 10.30 | 10.42 | 10.02 | 10.27 | 10.07 | qfq | 5,005,318 | 50,937,924 | -0.87% |
| 2023-08-21 | 10.28 | 10.57 | 10.23 | 10.36 | 10.16 | qfq | 3,601,040 | 37,503,206 | 0.78% |
| 2023-08-18 | 10.54 | 10.58 | 10.27 | 10.28 | 10.08 | qfq | 5,067,600 | 52,888,946 | -2.47% |
| 2023-08-17 | 10.77 | 10.81 | 10.31 | 10.54 | 10.33 | qfq | 8,770,281 | 92,170,961 | -2.68% |
| 2023-08-16 | 10.89 | 11.15 | 10.70 | 10.83 | 10.62 | qfq | 11,208,154 | 122,637,183 | -0.64% |
| 2023-08-15 | 10.52 | 11.12 | 10.41 | 10.90 | 10.69 | qfq | 12,410,271 | 134,607,090 | 3.51% |
| 2023-08-14 | 10.28 | 10.55 | 10.23 | 10.53 | 10.32 | qfq | 2,719,300 | 28,273,719 | 2.23% |
| 2023-08-11 | 10.51 | 10.53 | 10.30 | 10.30 | 10.10 | qfq | 2,439,800 | 25,375,149 | -2.00% |
| 2023-08-10 | 10.50 | 10.58 | 10.46 | 10.51 | 10.30 | qfq | 2,346,100 | 24,661,450 | 0.10% |
| 2023-08-09 | 10.84 | 10.87 | 10.48 | 10.50 | 10.29 | qfq | 4,656,200 | 49,251,184 | -3.14% |
| 2023-08-08 | 10.69 | 10.97 | 10.69 | 10.84 | 10.63 | qfq | 5,278,800 | 57,378,323 | 1.12% |
| 2023-08-07 | 10.70 | 10.81 | 10.64 | 10.72 | 10.51 | qfq | 2,935,147 | 31,424,827 | 0.19% |
| 2023-08-04 | 10.85 | 10.91 | 10.70 | 10.70 | 10.49 | qfq | 4,120,111 | 44,476,156 | -1.11% |
| 2023-08-03 | 10.92 | 10.98 | 10.79 | 10.82 | 10.61 | qfq | 3,435,772 | 37,254,188 | -0.92% |
| 2023-08-02 | 11.08 | 11.08 | 10.88 | 10.92 | 10.71 | qfq | 4,110,019 | 44,983,701 | -1.62% |
| 2023-08-01 | 11.22 | 11.28 | 11.01 | 11.10 | 10.88 | qfq | 6,456,128 | 71,608,343 | -2.03% |
| 2023-07-31 | 11.05 | 11.38 | 10.87 | 11.33 | 11.11 | qfq | 11,211,177 | 124,791,790 | 1.61% |
| 2023-07-28 | 10.86 | 11.34 | 10.83 | 11.15 | 10.93 | qfq | 12,287,500 | 137,338,565 | 2.20% |
| 2023-07-27 | 10.94 | 11.13 | 10.88 | 10.91 | 10.70 | qfq | 3,075,600 | 33,771,033 | -1.18% |
| 2023-07-26 | 11.05 | 11.20 | 10.96 | 11.04 | 10.82 | qfq | 3,953,610 | 43,725,848 | -0.54% |
| 2023-07-25 | 10.92 | 11.10 | 10.88 | 11.10 | 10.88 | qfq | 4,252,197 | 46,951,606 | 1.28% |
| 2023-07-24 | 10.83 | 11.04 | 10.70 | 10.96 | 10.75 | qfq | 3,584,100 | 39,136,945 | 0.55% |
| 2023-07-21 | 10.88 | 11.08 | 10.78 | 10.90 | 10.69 | qfq | 4,345,101 | 47,389,928 | 0.00% |
| 2023-07-20 | 11.00 | 11.10 | 10.86 | 10.90 | 10.69 | qfq | 4,742,400 | 51,995,002 | -0.46% |
| 2023-07-19 | 11.00 | 11.06 | 10.78 | 10.95 | 10.74 | qfq | 5,516,220 | 60,246,124 | 0.00% |
| 2023-07-18 | 11.43 | 11.45 | 10.90 | 10.95 | 10.74 | qfq | 7,982,771 | 88,200,676 | -4.12% |