RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
凯龙高科300912.SZ
最近收盘价24.362026-07-17
最近交易日2026-07-17
成交量（股）7,133,864
成交额（元）181,590,027
日线记录717
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 717 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 | 26.20 | 27.00 | 24.08 | 24.36 | 24.36 | qfq | 7,133,864 | 181,590,027 | -6.70% |
| 2026-07-16 | 26.52 | 26.65 | 25.72 | 26.11 | 26.11 | qfq | 7,172,366 | 187,980,048 | -1.55% |
| 2026-07-15 | 28.50 | 28.58 | 26.00 | 26.52 | 26.52 | qfq | 10,392,620 | 277,165,501 | -4.19% |
| 2026-07-14 | 23.00 | 27.68 | 22.22 | 27.68 | 27.68 | qfq | 8,882,859 | 223,879,930 | 19.98% |
| 2026-07-13 | 24.88 | 24.88 | 22.88 | 23.07 | 23.07 | qfq | 5,265,136 | 124,802,315 | -8.16% |
| 2026-07-10 | 24.60 | 26.05 | 24.24 | 25.12 | 25.12 | qfq | 7,711,763 | 196,132,671 | 0.96% |
| 2026-07-09 | 24.74 | 25.09 | 23.65 | 24.88 | 24.88 | qfq | 7,739,387 | 189,145,389 | -0.32% |
| 2026-07-08 | 27.21 | 27.22 | 24.92 | 24.96 | 24.96 | qfq | 10,304,832 | 263,211,459 | -9.27% |
| 2026-07-07 | 28.58 | 30.94 | 27.10 | 27.51 | 27.51 | qfq | 13,140,723 | 375,501,389 | -5.56% |
| 2026-07-06 | 27.91 | 31.10 | 27.68 | 29.13 | 29.13 | qfq | 18,828,156 | 555,671,192 | 2.00% |
| 2026-07-03 | 25.00 | 28.56 | 24.62 | 28.56 | 28.56 | qfq | 8,627,621 | 235,836,952 | 20.00% |
| 2026-07-02 | 23.64 | 25.68 | 23.59 | 23.80 | 23.80 | qfq | 5,730,050 | 141,343,057 | -1.16% |
| 2026-07-01 | 23.68 | 24.56 | 23.50 | 24.08 | 24.08 | qfq | 4,055,300 | 97,629,865 | 1.18% |
| 2026-06-30 | 23.83 | 24.34 | 23.25 | 23.80 | 23.80 | qfq | 4,815,477 | 114,433,210 | 1.67% |
| 2026-06-29 | 23.25 | 24.26 | 22.63 | 23.41 | 23.41 | qfq | 3,851,924 | 89,381,960 | -0.59% |
| 2026-06-26 | 24.00 | 24.16 | 23.24 | 23.55 | 23.55 | qfq | 3,065,800 | 72,547,405 | -2.57% |
| 2026-06-25 | 25.62 | 25.73 | 24.10 | 24.17 | 24.17 | qfq | 4,448,385 | 109,206,537 | -6.14% |
| 2026-06-24 | 26.27 | 26.69 | 25.31 | 25.75 | 25.75 | qfq | 3,358,300 | 86,297,745 | -3.01% |
| 2026-06-23 | 26.29 | 27.26 | 26.01 | 26.55 | 26.55 | qfq | 3,665,076 | 97,914,953 | 0.00% |
| 2026-06-22 | 27.43 | 27.43 | 25.40 | 26.55 | 26.55 | qfq | 6,097,946 | 159,405,461 | -2.89% |
| 2026-06-18 | 27.62 | 28.55 | 27.12 | 27.34 | 27.34 | qfq | 5,906,033 | 163,124,816 | -1.09% |
| 2026-06-17 | 28.80 | 28.80 | 27.38 | 27.64 | 27.64 | qfq | 4,309,969 | 120,178,659 | -4.06% |
| 2026-06-16 | 28.85 | 29.24 | 28.13 | 28.81 | 28.81 | qfq | 5,087,285 | 145,304,058 | -0.69% |
| 2026-06-15 | 25.54 | 29.66 | 25.54 | 29.01 | 29.01 | qfq | 8,280,209 | 231,254,824 | 13.76% |
| 2026-06-12 | 25.71 | 26.10 | 25.18 | 25.50 | 25.50 | qfq | 2,868,240 | 73,478,855 | 0.67% |
| 2026-06-11 | 25.27 | 25.60 | 24.58 | 25.33 | 25.33 | qfq | 3,207,133 | 80,712,395 | -0.47% |
| 2026-06-10 | 25.95 | 26.25 | 25.02 | 25.45 | 25.45 | qfq | 4,222,640 | 107,742,880 | -3.05% |
| 2026-06-09 | 26.60 | 27.21 | 26.00 | 26.25 | 26.25 | qfq | 5,008,329 | 132,957,409 | -0.94% |
| 2026-06-08 | 26.63 | 27.99 | 25.88 | 26.50 | 26.50 | qfq | 6,019,576 | 162,746,966 | -3.21% |
| 2026-06-05 | 26.29 | 27.87 | 25.53 | 27.38 | 27.38 | qfq | 6,569,495 | 176,662,732 | 3.52% |
| 2026-06-04 | 26.02 | 26.77 | 25.66 | 26.45 | 26.45 | qfq | 4,220,212 | 110,509,827 | 0.38% |
| 2026-06-03 | 25.98 | 26.61 | 25.78 | 26.35 | 26.35 | qfq | 3,637,257 | 95,527,513 | 1.07% |
| 2026-06-02 | 26.55 | 26.94 | 25.60 | 26.07 | 26.07 | qfq | 3,318,247 | 86,924,648 | -0.99% |
| 2026-06-01 | 26.56 | 27.15 | 26.07 | 26.33 | 26.33 | qfq | 3,627,163 | 96,104,027 | -1.31% |
| 2026-05-29 | 27.59 | 28.11 | 26.29 | 26.68 | 26.68 | qfq | 5,398,388 | 145,483,089 | -3.26% |
| 2026-05-28 | 27.55 | 28.05 | 26.96 | 27.58 | 27.58 | qfq | 5,213,123 | 143,231,348 | 0.25% |
| 2026-05-27 | 28.11 | 28.48 | 27.18 | 27.51 | 27.51 | qfq | 6,478,530 | 178,386,518 | -2.96% |
| 2026-05-26 | 30.07 | 30.22 | 27.68 | 28.35 | 28.35 | qfq | 9,141,628 | 261,953,813 | -4.32% |
| 2026-05-25 | 30.60 | 31.11 | 28.90 | 29.63 | 29.63 | qfq | 8,618,116 | 258,383,491 | -3.49% |
| 2026-05-22 | 30.53 | 31.34 | 30.21 | 30.70 | 30.70 | qfq | 7,907,079 | 243,510,653 | -3.61% |
| 2026-05-21 | 30.80 | 31.89 | 29.80 | 31.85 | 31.85 | qfq | 11,131,916 | 344,447,334 | 3.07% |
| 2026-05-20 | 35.01 | 35.05 | 30.36 | 30.90 | 30.90 | qfq | 16,284,899 | 521,719,563 | -13.15% |
| 2026-05-19 | 35.40 | 36.00 | 34.57 | 35.58 | 35.58 | qfq | 11,332,000 | 398,711,542 | -1.63% |
| 2026-05-18 | 33.80 | 36.86 | 33.80 | 36.17 | 36.17 | qfq | 17,270,003 | 604,262,258 | 3.76% |
| 2026-05-15 | 32.20 | 37.82 | 31.95 | 34.86 | 34.86 | qfq | 19,658,555 | 697,138,760 | 5.67% |
| 2026-05-14 | 30.96 | 33.58 | 30.60 | 32.99 | 32.99 | qfq | 14,522,057 | 473,960,870 | 5.50% |
| 2026-05-13 | 30.90 | 31.83 | 29.90 | 31.27 | 31.27 | qfq | 11,199,545 | 349,748,661 | 2.02% |
| 2026-05-12 | 30.87 | 31.69 | 30.10 | 30.65 | 30.65 | qfq | 9,953,275 | 306,122,830 | 0.39% |
| 2026-05-11 | 31.36 | 31.64 | 30.42 | 30.53 | 30.53 | qfq | 11,642,474 | 357,496,446 | -2.86% |
| 2026-05-08 | 30.30 | 33.65 | 29.72 | 31.43 | 31.43 | qfq | 19,260,654 | 606,427,174 | 2.24% |
| 2026-05-07 | 27.09 | 30.88 | 26.90 | 30.74 | 30.74 | qfq | 16,452,276 | 485,111,509 | 14.28% |
| 2026-05-06 | 26.28 | 27.12 | 26.28 | 26.90 | 26.90 | qfq | 4,758,300 | 127,585,110 | 2.28% |
| 2026-04-30 | 26.27 | 26.73 | 26.12 | 26.30 | 26.30 | qfq | 3,072,100 | 80,999,507 | -0.38% |
| 2026-04-29 | 25.86 | 26.76 | 25.72 | 26.40 | 26.40 | qfq | 3,854,147 | 101,982,439 | 1.15% |
| 2026-04-28 | 26.69 | 26.86 | 25.81 | 26.10 | 26.10 | qfq | 3,427,132 | 89,627,774 | -2.17% |
| 2026-04-27 | 25.80 | 26.70 | 25.28 | 26.68 | 26.68 | qfq | 5,500,100 | 143,513,101 | 2.14% |
| 2026-04-24 | 25.40 | 27.00 | 25.30 | 26.12 | 26.12 | qfq | 6,742,894 | 176,728,900 | 2.96% |
| 2026-04-23 | 26.51 | 26.51 | 25.09 | 25.37 | 25.37 | qfq | 7,736,090 | 197,874,662 | -5.05% |
| 2026-04-22 | 26.48 | 27.12 | 26.10 | 26.72 | 26.72 | qfq | 5,969,394 | 159,113,065 | -0.04% |
| 2026-04-21 | 27.28 | 27.50 | 26.55 | 26.73 | 26.73 | qfq | 6,932,471 | 186,335,062 | -1.76% |
| 2026-04-20 | 27.64 | 28.28 | 26.92 | 27.21 | 27.21 | qfq | 9,189,362 | 250,995,042 | -2.37% |
| 2026-04-17 | 26.68 | 28.27 | 26.54 | 27.87 | 27.87 | qfq | 14,629,906 | 403,411,507 | 4.42% |
| 2026-04-16 | 25.45 | 27.29 | 25.07 | 26.69 | 26.69 | qfq | 11,411,400 | 301,480,844 | 5.04% |
| 2026-04-15 | 25.28 | 25.70 | 25.09 | 25.41 | 25.41 | qfq | 3,541,721 | 89,893,334 | 0.99% |
| 2026-04-14 | 25.50 | 25.58 | 24.89 | 25.16 | 25.16 | qfq | 4,029,004 | 101,342,227 | -0.79% |
| 2026-04-13 | 25.43 | 25.58 | 25.14 | 25.36 | 25.36 | qfq | 3,029,501 | 76,700,168 | -1.55% |
| 2026-04-10 | 25.50 | 26.07 | 25.39 | 25.76 | 25.76 | qfq | 3,904,150 | 100,695,420 | 2.10% |
| 2026-04-09 | 25.39 | 25.48 | 25.12 | 25.23 | 25.23 | qfq | 2,946,800 | 74,438,998 | -1.64% |
| 2026-04-08 | 25.10 | 25.65 | 24.91 | 25.65 | 25.65 | qfq | 3,530,179 | 89,745,284 | 4.23% |
| 2026-04-07 | 24.12 | 24.82 | 24.00 | 24.61 | 24.61 | qfq | 3,262,363 | 80,106,585 | 2.54% |
| 2026-04-03 | 24.88 | 24.88 | 23.81 | 24.00 | 24.00 | qfq | 3,371,716 | 81,285,542 | -2.24% |
| 2026-04-02 | 24.87 | 25.10 | 24.25 | 24.55 | 24.55 | qfq | 3,799,624 | 93,648,738 | -2.27% |
| 2026-04-01 | 25.42 | 25.55 | 24.85 | 25.12 | 25.12 | qfq | 3,795,695 | 95,160,983 | 1.01% |
| 2026-03-31 | 25.40 | 25.66 | 24.80 | 24.87 | 24.87 | qfq | 4,418,073 | 111,574,607 | -1.23% |
| 2026-03-30 | 24.90 | 25.28 | 24.61 | 25.18 | 25.18 | qfq | 3,695,900 | 92,324,337 | -0.08% |
| 2026-03-27 | 24.55 | 25.38 | 24.51 | 25.20 | 25.20 | qfq | 3,258,522 | 81,921,260 | 1.61% |
| 2026-03-26 | 24.96 | 25.30 | 24.57 | 24.80 | 24.80 | qfq | 3,883,040 | 96,616,583 | -1.20% |
| 2026-03-25 | 24.86 | 25.29 | 24.76 | 25.10 | 25.10 | qfq | 4,805,300 | 120,389,183 | 1.46% |
| 2026-03-24 | 24.35 | 24.76 | 24.01 | 24.74 | 24.74 | qfq | 4,534,167 | 110,537,253 | 3.34% |
| 2026-03-23 | 24.81 | 25.29 | 23.80 | 23.94 | 23.94 | qfq | 6,390,583 | 155,903,562 | -4.43% |
| 2026-03-20 | 25.78 | 25.90 | 24.94 | 25.05 | 25.05 | qfq | 5,238,094 | 131,991,355 | -1.96% |
| 2026-03-19 | 26.25 | 26.37 | 25.05 | 25.55 | 25.55 | qfq | 5,614,700 | 145,067,168 | -4.38% |
| 2026-03-18 | 26.48 | 26.83 | 26.18 | 26.72 | 26.72 | qfq | 4,305,401 | 114,412,779 | 1.67% |
| 2026-03-17 | 26.94 | 27.05 | 26.05 | 26.28 | 26.28 | qfq | 4,581,050 | 121,489,051 | -2.41% |
| 2026-03-16 | 26.82 | 26.98 | 26.00 | 26.93 | 26.93 | qfq | 5,305,000 | 140,646,567 | 1.43% |
| 2026-03-13 | 26.85 | 27.19 | 26.44 | 26.55 | 26.55 | qfq | 4,980,000 | 133,637,714 | -1.12% |
| 2026-03-12 | 27.70 | 27.84 | 26.61 | 26.85 | 26.85 | qfq | 6,813,984 | 184,123,707 | -3.59% |
| 2026-03-11 | 29.00 | 29.19 | 27.69 | 27.85 | 27.85 | qfq | 7,711,840 | 217,244,584 | -3.57% |
| 2026-03-10 | 28.56 | 29.11 | 28.30 | 28.88 | 28.88 | qfq | 7,270,470 | 208,976,996 | 2.96% |
| 2026-03-09 | 27.57 | 28.22 | 26.96 | 28.05 | 28.05 | qfq | 8,871,853 | 244,671,161 | -2.87% |
| 2026-03-06 | 28.30 | 29.28 | 28.10 | 28.88 | 28.88 | qfq | 8,131,114 | 234,778,356 | 1.23% |
| 2026-03-05 | 29.88 | 30.20 | 28.42 | 28.53 | 28.53 | qfq | 10,688,893 | 310,669,611 | -2.39% |
| 2026-03-04 | 29.46 | 31.20 | 28.99 | 29.23 | 29.23 | qfq | 13,238,704 | 394,707,800 | -2.57% |
| 2026-03-03 | 34.00 | 34.67 | 29.69 | 30.00 | 30.00 | qfq | 14,014,303 | 445,904,534 | -9.83% |
| 2026-03-02 | 33.89 | 34.45 | 32.80 | 33.27 | 33.27 | qfq | 10,420,449 | 351,260,299 | -4.45% |
| 2026-02-27 | 35.24 | 35.54 | 34.10 | 34.82 | 34.82 | qfq | 11,789,323 | 410,159,298 | -0.40% |
| 2026-02-26 | 34.60 | 35.18 | 33.10 | 34.96 | 34.96 | qfq | 14,904,034 | 510,758,645 | 2.82% |
| 2026-02-25 | 33.10 | 34.70 | 33.10 | 34.00 | 34.00 | qfq | 14,030,891 | 476,291,543 | 1.86% |
| 2026-02-24 | 33.17 | 34.59 | 33.17 | 33.38 | 33.38 | qfq | 15,159,528 | 511,912,924 | 2.36% |
| 2026-02-13 | 33.87 | 34.97 | 32.61 | 32.61 | 32.61 | qfq | 16,160,493 | 546,925,625 | -1.66% |
| 2026-02-12 | 36.00 | 36.39 | 33.10 | 33.16 | 33.16 | qfq | 22,805,807 | 782,547,146 | -10.14% |
| 2026-02-11 | 41.51 | 41.89 | 36.58 | 36.90 | 36.90 | qfq | 29,236,525 | 1,122,346,956 | -14.19% |
| 2026-02-10 | 46.00 | 48.00 | 41.51 | 43.00 | 43.00 | qfq | 41,272,255 | 1,821,586,803 | 4.47% |
| 2026-02-09 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | qfq | 2,158,300 | 88,835,628 | 20.00% |
| 2026-02-06 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | qfq | 1,746,233 | 59,895,792 | 20.01% |
| 2026-02-05 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | qfq | 744,652 | 21,282,154 | 19.98% |
| 2026-02-04 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | qfq | 1,128,340 | 26,877,059 | 20.00% |
| 2026-01-20 | 20.10 | 20.50 | 19.28 | 19.85 | 19.85 | qfq | 6,765,190 | 133,610,088 | -1.24% |
| 2026-01-19 | 18.90 | 20.14 | 18.90 | 20.10 | 20.10 | qfq | 7,053,399 | 138,946,050 | 6.35% |
| 2026-01-16 | 19.10 | 19.40 | 18.53 | 18.90 | 18.90 | qfq | 4,013,944 | 75,954,404 | 0.27% |
| 2026-01-15 | 19.55 | 19.55 | 18.72 | 18.85 | 18.85 | qfq | 4,778,310 | 90,845,352 | -3.83% |
| 2026-01-14 | 19.57 | 20.50 | 19.22 | 19.60 | 19.60 | qfq | 7,072,682 | 140,214,117 | 0.82% |
| 2026-01-13 | 19.70 | 19.80 | 18.91 | 19.44 | 19.44 | qfq | 6,912,904 | 134,142,896 | 0.36% |
| 2026-01-12 | 19.05 | 19.98 | 19.05 | 19.37 | 19.37 | qfq | 9,549,576 | 186,438,405 | 1.68% |
| 2026-01-09 | 17.69 | 19.98 | 17.60 | 19.05 | 19.05 | qfq | 15,829,457 | 299,811,594 | 8.42% |
| 2026-01-08 | 16.13 | 17.70 | 16.00 | 17.57 | 17.57 | qfq | 7,659,448 | 131,101,771 | 9.13% |
| 2026-01-07 | 16.26 | 16.40 | 16.06 | 16.10 | 16.10 | qfq | 2,815,167 | 45,588,829 | -1.11% |
| 2026-01-06 | 16.46 | 16.63 | 16.18 | 16.28 | 16.28 | qfq | 3,702,313 | 60,628,537 | -0.91% |
| 2026-01-05 | 16.60 | 16.80 | 16.40 | 16.43 | 16.43 | qfq | 3,277,800 | 54,367,413 | -0.42% |
| 2025-12-31 | 16.51 | 16.61 | 16.15 | 16.50 | 16.50 | qfq | 2,469,000 | 40,359,523 | 0.18% |
| 2025-12-30 | 16.55 | 16.82 | 16.25 | 16.47 | 16.47 | qfq | 3,515,400 | 58,119,743 | -0.72% |
| 2025-12-29 | 16.53 | 16.79 | 16.20 | 16.59 | 16.59 | qfq | 3,183,301 | 52,491,096 | 0.55% |
| 2025-12-26 | 16.73 | 16.87 | 16.48 | 16.50 | 16.50 | qfq | 2,898,273 | 48,366,120 | -1.90% |
| 2025-12-25 | 17.01 | 17.18 | 16.50 | 16.82 | 16.82 | qfq | 2,862,100 | 47,858,814 | -0.18% |
| 2025-12-24 | 16.40 | 17.03 | 16.40 | 16.85 | 16.85 | qfq | 3,071,000 | 51,543,341 | 3.25% |
| 2025-12-23 | 16.21 | 16.40 | 15.90 | 16.32 | 16.32 | qfq | 3,351,057 | 54,247,829 | 0.31% |
| 2025-12-22 | 16.41 | 16.90 | 16.14 | 16.27 | 16.27 | qfq | 3,193,692 | 52,339,471 | -0.85% |
| 2025-12-19 | 15.96 | 16.43 | 15.96 | 16.41 | 16.41 | qfq | 2,824,000 | 45,840,969 | 2.76% |
| 2025-12-18 | 15.50 | 16.22 | 15.42 | 15.97 | 15.97 | qfq | 3,485,600 | 55,672,807 | 2.90% |
| 2025-12-17 | 15.51 | 15.78 | 15.08 | 15.52 | 15.52 | qfq | 2,952,200 | 45,341,670 | 0.13% |
| 2025-12-16 | 16.08 | 16.08 | 15.45 | 15.50 | 15.50 | qfq | 2,745,900 | 42,888,611 | -3.19% |
| 2025-12-15 | 15.76 | 16.22 | 15.51 | 16.01 | 16.01 | qfq | 3,854,700 | 61,527,828 | 1.52% |
| 2025-12-12 | 15.95 | 16.38 | 15.72 | 15.77 | 15.77 | qfq | 3,308,808 | 53,099,312 | -1.44% |
| 2025-12-11 | 16.45 | 16.54 | 15.95 | 16.00 | 16.00 | qfq | 3,119,000 | 50,352,617 | -2.44% |
| 2025-12-10 | 16.89 | 17.01 | 16.38 | 16.40 | 16.40 | qfq | 2,838,800 | 47,237,394 | -3.24% |
| 2025-12-09 | 17.27 | 17.34 | 16.82 | 16.95 | 16.95 | qfq | 2,474,000 | 42,273,012 | -1.91% |
| 2025-12-08 | 17.40 | 17.52 | 17.23 | 17.28 | 17.28 | qfq | 3,658,400 | 63,576,621 | -0.58% |
| 2025-12-05 | 16.46 | 17.58 | 16.20 | 17.38 | 17.38 | qfq | 5,718,442 | 97,720,955 | 5.21% |
| 2025-12-04 | 16.75 | 17.05 | 16.41 | 16.52 | 16.52 | qfq | 3,351,800 | 55,807,206 | -1.08% |
| 2025-12-03 | 17.38 | 17.39 | 16.63 | 16.70 | 16.70 | qfq | 3,154,600 | 53,306,528 | -2.85% |
| 2025-12-02 | 17.59 | 17.59 | 17.06 | 17.19 | 17.19 | qfq | 3,363,400 | 57,847,066 | -2.27% |
| 2025-12-01 | 17.79 | 18.06 | 17.50 | 17.59 | 17.59 | qfq | 3,704,100 | 65,835,382 | -1.01% |
| 2025-11-28 | 17.37 | 17.79 | 17.26 | 17.77 | 17.77 | qfq | 3,421,900 | 60,032,161 | 2.07% |
| 2025-11-27 | 16.89 | 17.49 | 16.80 | 17.41 | 17.41 | qfq | 3,817,531 | 65,691,037 | 2.71% |
| 2025-11-26 | 17.66 | 17.79 | 16.87 | 16.95 | 16.95 | qfq | 4,702,969 | 81,126,583 | -3.36% |
| 2025-11-25 | 17.50 | 18.01 | 17.32 | 17.54 | 17.54 | qfq | 4,612,600 | 81,739,286 | 2.51% |
| 2025-11-24 | 16.63 | 17.37 | 16.39 | 17.11 | 17.11 | qfq | 5,287,021 | 89,668,282 | 3.01% |
| 2025-11-21 | 17.65 | 17.90 | 16.35 | 16.61 | 16.61 | qfq | 6,204,121 | 105,099,646 | -6.84% |
| 2025-11-20 | 18.21 | 18.60 | 17.18 | 17.83 | 17.83 | qfq | 7,407,348 | 131,751,431 | -1.38% |
| 2025-11-19 | 18.94 | 19.39 | 18.02 | 18.08 | 18.08 | qfq | 7,097,100 | 131,576,919 | -3.98% |
| 2025-11-18 | 18.70 | 19.49 | 18.52 | 18.83 | 18.83 | qfq | 8,071,600 | 153,673,217 | 0.70% |
| 2025-11-17 | 18.51 | 18.85 | 18.25 | 18.70 | 18.70 | qfq | 7,443,686 | 138,051,207 | 0.43% |
| 2025-11-14 | 18.69 | 19.98 | 18.41 | 18.62 | 18.62 | qfq | 11,996,403 | 227,451,811 | 1.69% |
| 2025-11-13 | 17.44 | 18.48 | 17.38 | 18.31 | 18.31 | qfq | 9,115,263 | 164,293,386 | 5.47% |
| 2025-11-12 | 17.57 | 17.60 | 17.24 | 17.36 | 17.36 | qfq | 2,600,962 | 45,267,578 | -1.36% |
| 2025-11-11 | 17.31 | 17.66 | 17.20 | 17.60 | 17.60 | qfq | 3,420,914 | 59,774,758 | 1.68% |
| 2025-11-10 | 17.58 | 17.65 | 17.23 | 17.31 | 17.31 | qfq | 3,132,600 | 54,652,004 | -0.97% |
| 2025-11-07 | 17.46 | 17.55 | 17.29 | 17.48 | 17.48 | qfq | 2,898,034 | 50,550,256 | 0.11% |
| 2025-11-06 | 17.37 | 17.47 | 17.15 | 17.46 | 17.46 | qfq | 2,950,023 | 51,193,347 | 0.63% |
| 2025-11-05 | 17.18 | 17.44 | 17.10 | 17.35 | 17.35 | qfq | 2,758,900 | 47,743,950 | 0.41% |
| 2025-11-04 | 17.29 | 17.43 | 17.10 | 17.28 | 17.28 | qfq | 3,160,223 | 54,585,200 | -0.06% |
| 2025-11-03 | 17.06 | 17.33 | 16.81 | 17.29 | 17.29 | qfq | 3,778,200 | 64,882,129 | 2.43% |
| 2025-10-31 | 16.40 | 16.95 | 16.39 | 16.88 | 16.88 | qfq | 2,986,700 | 50,196,043 | 2.99% |
| 2025-10-30 | 16.61 | 16.74 | 16.30 | 16.39 | 16.39 | qfq | 2,741,567 | 45,179,761 | -1.32% |
| 2025-10-29 | 16.90 | 16.92 | 16.42 | 16.61 | 16.61 | qfq | 4,416,179 | 73,443,493 | -1.89% |
| 2025-10-28 | 17.15 | 17.24 | 16.90 | 16.93 | 16.93 | qfq | 3,913,000 | 66,693,249 | -1.28% |
| 2025-10-27 | 17.42 | 17.64 | 16.88 | 17.15 | 17.15 | qfq | 5,150,000 | 88,643,772 | -1.55% |
| 2025-10-24 | 17.35 | 17.65 | 17.20 | 17.42 | 17.42 | qfq | 3,660,800 | 63,932,967 | 0.75% |
| 2025-10-23 | 17.35 | 17.37 | 17.00 | 17.29 | 17.29 | qfq | 3,227,400 | 55,452,998 | -0.46% |
| 2025-10-22 | 17.54 | 17.75 | 17.30 | 17.37 | 17.37 | qfq | 4,169,922 | 72,866,148 | -0.97% |
| 2025-10-21 | 17.18 | 17.56 | 16.98 | 17.54 | 17.54 | qfq | 4,565,922 | 79,032,441 | 2.10% |
| 2025-10-20 | 17.04 | 17.48 | 16.80 | 17.18 | 17.18 | qfq | 6,289,700 | 107,979,140 | 1.78% |
| 2025-10-17 | 17.49 | 17.51 | 16.70 | 16.88 | 16.88 | qfq | 6,849,500 | 117,092,947 | -0.53% |
| 2025-10-16 | 17.30 | 17.47 | 16.84 | 16.97 | 16.97 | qfq | 3,879,368 | 66,571,870 | -2.13% |
| 2025-10-15 | 17.05 | 17.36 | 16.74 | 17.34 | 17.34 | qfq | 4,259,868 | 73,004,435 | 2.60% |
| 2025-10-14 | 17.20 | 17.54 | 16.66 | 16.90 | 16.90 | qfq | 5,403,200 | 92,011,603 | -1.05% |
| 2025-10-13 | 15.89 | 17.34 | 15.48 | 17.08 | 17.08 | qfq | 7,533,419 | 126,512,124 | -0.41% |
| 2025-10-10 | 17.15 | 17.76 | 17.03 | 17.15 | 17.15 | qfq | 5,955,387 | 103,690,273 | -0.35% |
| 2025-10-09 | 17.59 | 17.59 | 17.00 | 17.21 | 17.21 | qfq | 5,890,000 | 101,798,513 | -1.54% |
| 2025-09-30 | 17.72 | 17.80 | 17.29 | 17.48 | 17.48 | qfq | 4,904,100 | 85,745,259 | -0.96% |
| 2025-09-29 | 17.17 | 18.09 | 16.92 | 17.65 | 17.65 | qfq | 8,326,609 | 147,065,270 | 3.04% |
| 2025-09-26 | 17.35 | 17.60 | 16.92 | 17.13 | 17.13 | qfq | 7,042,430 | 121,520,181 | -1.83% |
| 2025-09-25 | 17.99 | 17.99 | 17.27 | 17.45 | 17.45 | qfq | 8,692,252 | 152,704,280 | -1.69% |
| 2025-09-24 | 17.91 | 18.60 | 17.33 | 17.75 | 17.75 | qfq | 12,027,261 | 215,297,716 | -1.39% |
| 2025-09-23 | 18.69 | 18.69 | 17.66 | 18.00 | 18.00 | qfq | 11,124,594 | 199,791,284 | -4.15% |
| 2025-09-22 | 19.00 | 19.39 | 18.25 | 18.78 | 18.78 | qfq | 13,694,843 | 256,125,209 | -1.16% |
| 2025-09-19 | 19.48 | 20.53 | 18.88 | 19.00 | 19.00 | qfq | 18,852,138 | 368,112,241 | -7.27% |
| 2025-09-18 | 17.87 | 21.38 | 17.34 | 20.49 | 20.49 | qfq | 27,200,617 | 518,606,369 | 13.46% |
| 2025-09-17 | 16.76 | 19.89 | 16.41 | 18.06 | 18.06 | qfq | 22,043,729 | 404,356,699 | 8.80% |
| 2025-09-16 | 16.10 | 16.66 | 15.93 | 16.60 | 16.60 | qfq | 5,719,544 | 93,887,359 | 3.23% |
| 2025-09-15 | 15.71 | 16.29 | 15.58 | 16.08 | 16.08 | qfq | 4,582,150 | 73,346,380 | 2.62% |
| 2025-09-12 | 16.01 | 16.01 | 15.64 | 15.67 | 15.67 | qfq | 3,793,202 | 59,882,437 | -1.76% |
| 2025-09-11 | 16.07 | 16.15 | 15.71 | 15.95 | 15.95 | qfq | 4,198,144 | 66,885,582 | -1.30% |
| 2025-09-10 | 15.91 | 16.35 | 15.75 | 16.16 | 16.16 | qfq | 4,509,459 | 72,761,503 | 1.83% |
| 2025-09-09 | 15.81 | 16.13 | 15.73 | 15.87 | 15.87 | qfq | 4,474,052 | 71,203,073 | -0.13% |
| 2025-09-08 | 15.89 | 15.96 | 15.41 | 15.89 | 15.89 | qfq | 5,915,100 | 92,823,985 | -0.19% |
| 2025-09-05 | 15.28 | 16.11 | 15.03 | 15.92 | 15.92 | qfq | 7,429,148 | 116,578,583 | 4.12% |
| 2025-09-04 | 15.21 | 15.70 | 14.96 | 15.29 | 15.29 | qfq | 6,338,084 | 97,688,330 | 0.92% |
| 2025-09-03 | 15.10 | 15.29 | 14.76 | 15.15 | 15.15 | qfq | 4,223,600 | 63,264,481 | 0.26% |
| 2025-09-02 | 15.08 | 15.37 | 14.53 | 15.11 | 15.11 | qfq | 4,464,500 | 66,493,432 | 0.47% |
| 2025-09-01 | 14.61 | 15.58 | 14.53 | 15.04 | 15.04 | qfq | 5,907,100 | 89,236,460 | 3.58% |
| 2025-08-29 | 14.95 | 14.95 | 14.52 | 14.52 | 14.52 | qfq | 4,004,700 | 58,744,442 | -2.48% |
| 2025-08-28 | 15.21 | 15.71 | 14.21 | 14.89 | 14.89 | qfq | 6,639,600 | 98,726,106 | -2.10% |
| 2025-08-27 | 16.25 | 16.38 | 15.21 | 15.21 | 15.21 | qfq | 6,580,343 | 103,100,885 | -6.69% |
| 2025-08-26 | 15.77 | 16.38 | 15.44 | 16.30 | 16.30 | qfq | 6,264,934 | 100,556,564 | 4.49% |
| 2025-08-25 | 15.95 | 16.20 | 15.47 | 15.60 | 15.60 | qfq | 5,283,579 | 83,353,968 | -1.52% |
| 2025-08-22 | 15.99 | 16.10 | 15.73 | 15.84 | 15.84 | qfq | 2,803,693 | 44,535,315 | -1.37% |
| 2025-08-21 | 16.08 | 16.27 | 15.87 | 16.06 | 16.06 | qfq | 2,631,100 | 42,270,506 | -0.06% |
| 2025-08-20 | 16.20 | 16.20 | 15.86 | 16.07 | 16.07 | qfq | 3,335,600 | 53,335,725 | -0.68% |
| 2025-08-19 | 16.00 | 16.40 | 15.75 | 16.18 | 16.18 | qfq | 5,744,721 | 92,630,751 | 1.25% |
| 2025-08-18 | 16.24 | 16.45 | 15.93 | 15.98 | 15.98 | qfq | 4,452,399 | 72,023,349 | -1.30% |
| 2025-08-15 | 15.70 | 16.40 | 15.67 | 16.19 | 16.19 | qfq | 5,416,100 | 86,978,933 | 3.12% |
| 2025-08-14 | 16.53 | 16.53 | 15.70 | 15.70 | 15.70 | qfq | 3,824,400 | 61,141,644 | -4.38% |
| 2025-08-13 | 16.74 | 17.05 | 16.33 | 16.42 | 16.42 | qfq | 5,040,800 | 83,566,068 | -2.09% |
| 2025-08-12 | 17.62 | 17.89 | 16.69 | 16.77 | 16.77 | qfq | 6,262,053 | 106,618,338 | -1.64% |
| 2025-08-11 | 16.46 | 17.50 | 16.27 | 17.05 | 17.05 | qfq | 8,960,334 | 152,164,853 | 4.67% |
| 2025-08-08 | 16.09 | 16.36 | 15.86 | 16.29 | 16.29 | qfq | 2,512,200 | 40,531,696 | 0.74% |
| 2025-08-07 | 16.47 | 16.47 | 16.16 | 16.17 | 16.17 | qfq | 2,424,500 | 39,371,552 | -0.80% |
| 2025-08-06 | 16.02 | 16.30 | 15.89 | 16.30 | 16.30 | qfq | 3,071,100 | 49,485,069 | 1.75% |
| 2025-08-05 | 15.85 | 16.15 | 15.85 | 16.02 | 16.02 | qfq | 3,130,171 | 50,129,517 | 1.33% |
| 2025-08-04 | 15.67 | 15.85 | 15.43 | 15.81 | 15.81 | qfq | 2,547,400 | 40,106,795 | 0.83% |
| 2025-08-01 | 15.38 | 15.83 | 15.27 | 15.68 | 15.68 | qfq | 2,838,300 | 44,214,426 | 1.82% |
| 2025-07-31 | 15.50 | 15.76 | 15.28 | 15.40 | 15.40 | qfq | 2,828,500 | 43,779,886 | -1.79% |
| 2025-07-30 | 15.80 | 15.98 | 15.43 | 15.68 | 15.68 | qfq | 3,061,500 | 47,824,127 | -1.01% |
| 2025-07-29 | 16.24 | 16.25 | 15.61 | 15.84 | 15.84 | qfq | 3,306,800 | 52,380,483 | -2.16% |
| 2025-07-28 | 16.02 | 16.28 | 16.01 | 16.19 | 16.19 | qfq | 3,343,663 | 54,064,034 | 0.87% |
| 2025-07-25 | 16.26 | 16.29 | 15.87 | 16.05 | 16.05 | qfq | 4,406,700 | 70,853,978 | 0.00% |
| 2025-07-24 | 16.27 | 16.90 | 15.91 | 16.05 | 16.05 | qfq | 6,824,873 | 110,985,166 | -1.71% |
| 2025-07-23 | 15.68 | 17.17 | 15.40 | 16.33 | 16.33 | qfq | 10,495,500 | 171,447,614 | 3.88% |
| 2025-07-22 | 15.70 | 16.38 | 15.48 | 15.72 | 15.72 | qfq | 6,121,900 | 97,292,557 | 0.58% |
| 2025-07-21 | 15.23 | 15.88 | 15.12 | 15.63 | 15.63 | qfq | 3,833,900 | 59,576,430 | 2.96% |
| 2025-07-18 | 15.31 | 15.37 | 15.00 | 15.18 | 15.18 | qfq | 2,135,100 | 32,366,652 | 0.13% |
| 2025-07-17 | 15.13 | 15.25 | 14.82 | 15.16 | 15.16 | qfq | 2,311,150 | 34,956,798 | 0.93% |
| 2025-07-16 | 15.05 | 15.18 | 14.88 | 15.02 | 15.02 | qfq | 1,892,500 | 28,415,532 | 0.67% |
| 2025-07-15 | 15.15 | 15.34 | 14.68 | 14.92 | 14.92 | qfq | 2,291,200 | 34,170,594 | -2.10% |
| 2025-07-14 | 15.04 | 15.25 | 14.81 | 15.24 | 15.24 | qfq | 2,696,100 | 40,559,400 | 1.40% |
| 2025-07-11 | 15.17 | 15.18 | 14.78 | 15.03 | 15.03 | qfq | 2,150,400 | 32,142,857 | -0.66% |
| 2025-07-10 | 15.14 | 15.24 | 14.88 | 15.13 | 15.13 | qfq | 2,287,400 | 34,334,073 | -0.07% |
| 2025-07-09 | 15.24 | 15.50 | 15.03 | 15.14 | 15.14 | qfq | 2,649,800 | 40,410,699 | -0.46% |
| 2025-07-08 | 15.23 | 15.33 | 14.88 | 15.21 | 15.21 | qfq | 3,175,900 | 47,867,933 | 0.33% |
| 2025-07-07 | 15.18 | 15.35 | 14.94 | 15.16 | 15.16 | qfq | 3,417,100 | 51,694,062 | -0.26% |
| 2025-07-04 | 14.95 | 15.30 | 14.91 | 15.20 | 15.20 | qfq | 4,955,610 | 75,041,911 | 1.74% |
| 2025-07-03 | 14.89 | 15.00 | 14.62 | 14.94 | 14.94 | qfq | 2,862,330 | 42,410,488 | 0.20% |
| 2025-07-02 | 14.93 | 15.37 | 14.75 | 14.91 | 14.91 | qfq | 4,678,300 | 70,057,567 | -0.33% |
| 2025-07-01 | 14.68 | 15.05 | 14.54 | 14.96 | 14.96 | qfq | 3,498,393 | 51,830,043 | 1.84% |
| 2025-06-30 | 14.47 | 14.80 | 14.31 | 14.69 | 14.69 | qfq | 2,595,000 | 38,030,003 | 2.16% |
| 2025-06-27 | 14.35 | 14.58 | 14.27 | 14.38 | 14.38 | qfq | 2,067,200 | 29,748,842 | 0.14% |
| 2025-06-26 | 14.28 | 14.60 | 14.19 | 14.36 | 14.36 | qfq | 2,186,374 | 31,463,850 | 0.56% |
| 2025-06-25 | 14.19 | 14.60 | 14.15 | 14.28 | 14.28 | qfq | 3,410,500 | 48,941,847 | 0.85% |
| 2025-06-24 | 13.68 | 14.16 | 13.61 | 14.16 | 14.16 | qfq | 3,400,300 | 47,726,072 | 4.04% |
| 2025-06-23 | 13.03 | 13.66 | 13.02 | 13.61 | 13.61 | qfq | 2,486,900 | 33,425,583 | 2.72% |
| 2025-06-20 | 13.31 | 13.62 | 13.17 | 13.25 | 13.25 | qfq | 1,949,700 | 25,974,988 | -0.97% |
| 2025-06-19 | 13.61 | 13.77 | 13.29 | 13.38 | 13.38 | qfq | 2,379,900 | 32,161,254 | -1.55% |
| 2025-06-18 | 13.53 | 13.73 | 13.35 | 13.59 | 13.59 | qfq | 1,788,800 | 24,148,812 | 0.07% |
| 2025-06-17 | 13.76 | 13.86 | 13.41 | 13.58 | 13.58 | qfq | 1,813,800 | 24,689,782 | -1.31% |
| 2025-06-16 | 13.60 | 13.96 | 13.52 | 13.76 | 13.76 | qfq | 2,589,811 | 35,557,154 | 1.78% |
| 2025-06-13 | 13.92 | 13.97 | 13.44 | 13.52 | 13.52 | qfq | 2,775,600 | 37,933,032 | -1.96% |
| 2025-06-12 | 13.82 | 13.97 | 13.61 | 13.79 | 13.79 | qfq | 3,337,900 | 46,000,413 | -0.58% |
| 2025-06-11 | 14.00 | 14.25 | 13.83 | 13.87 | 13.87 | qfq | 2,556,400 | 35,848,832 | -0.22% |
| 2025-06-10 | 14.17 | 14.28 | 13.73 | 13.90 | 13.90 | qfq | 2,945,000 | 41,149,037 | -1.63% |
| 2025-06-09 | 14.15 | 14.45 | 14.06 | 14.13 | 14.13 | qfq | 3,250,000 | 46,178,153 | -1.19% |
| 2025-06-06 | 14.00 | 14.33 | 13.86 | 14.30 | 14.30 | qfq | 2,997,379 | 42,531,401 | 2.58% |
| 2025-06-05 | 14.10 | 14.23 | 13.80 | 13.94 | 13.94 | qfq | 1,892,200 | 26,509,307 | 0.00% |
| 2025-06-04 | 13.85 | 14.07 | 13.84 | 13.94 | 13.94 | qfq | 1,474,500 | 20,582,592 | 1.01% |
| 2025-06-03 | 13.68 | 13.97 | 13.53 | 13.80 | 13.80 | qfq | 1,971,900 | 27,303,011 | 0.36% |
| 2025-05-30 | 14.12 | 14.18 | 13.67 | 13.75 | 13.75 | qfq | 2,444,200 | 33,871,019 | -2.07% |
| 2025-05-29 | 13.77 | 14.19 | 13.77 | 14.04 | 14.04 | qfq | 1,913,200 | 26,883,734 | 1.45% |
| 2025-05-28 | 14.07 | 14.38 | 13.74 | 13.84 | 13.84 | qfq | 1,830,500 | 25,579,675 | -0.93% |
| 2025-05-27 | 13.97 | 14.08 | 13.64 | 13.97 | 13.97 | qfq | 1,814,011 | 25,273,242 | 0.72% |
| 2025-05-26 | 13.80 | 13.99 | 13.65 | 13.87 | 13.87 | qfq | 1,409,911 | 19,495,403 | 1.02% |
| 2025-05-23 | 13.74 | 14.11 | 13.47 | 13.73 | 13.73 | qfq | 2,586,511 | 35,846,962 | -0.36% |
| 2025-05-22 | 14.00 | 14.28 | 13.70 | 13.78 | 13.78 | qfq | 2,438,911 | 33,963,904 | -1.92% |
| 2025-05-21 | 14.19 | 14.20 | 13.78 | 14.05 | 14.05 | qfq | 2,388,150 | 33,388,412 | -1.06% |
| 2025-05-20 | 14.01 | 14.21 | 13.85 | 14.20 | 14.20 | qfq | 1,824,800 | 25,612,470 | 1.87% |
| 2025-05-19 | 14.23 | 14.33 | 13.80 | 13.94 | 13.94 | qfq | 2,618,500 | 36,571,388 | -2.04% |
| 2025-05-16 | 14.01 | 14.39 | 13.75 | 14.23 | 14.23 | qfq | 4,331,500 | 61,142,754 | 1.57% |
| 2025-05-15 | 13.85 | 14.15 | 13.65 | 14.01 | 14.01 | qfq | 4,121,911 | 57,360,096 | 1.23% |
| 2025-05-14 | 13.94 | 14.22 | 13.73 | 13.84 | 13.84 | qfq | 2,647,400 | 36,846,642 | -0.72% |
| 2025-05-13 | 14.17 | 14.27 | 13.80 | 13.94 | 13.94 | qfq | 3,001,100 | 41,972,621 | -0.71% |
| 2025-05-12 | 13.87 | 14.43 | 13.80 | 14.04 | 14.04 | qfq | 2,797,300 | 39,288,127 | 0.79% |
| 2025-05-09 | 14.00 | 14.34 | 13.66 | 13.93 | 13.93 | qfq | 3,995,387 | 56,025,009 | -0.71% |
| 2025-05-08 | 13.66 | 14.28 | 13.66 | 14.03 | 14.03 | qfq | 3,251,800 | 45,530,123 | 1.89% |
| 2025-05-07 | 13.66 | 14.16 | 13.34 | 13.77 | 13.77 | qfq | 4,104,000 | 56,121,726 | 0.81% |
| 2025-05-06 | 13.10 | 13.67 | 12.92 | 13.66 | 13.66 | qfq | 3,831,178 | 51,707,600 | 5.97% |
| 2025-04-30 | 12.41 | 13.05 | 12.41 | 12.89 | 12.89 | qfq | 3,050,507 | 39,180,605 | 3.87% |
| 2025-04-29 | 11.90 | 12.68 | 11.90 | 12.41 | 12.41 | qfq | 2,958,400 | 36,627,521 | 4.29% |
| 2025-04-28 | 12.13 | 12.13 | 11.62 | 11.90 | 11.90 | qfq | 2,257,500 | 26,777,409 | -1.90% |
| 2025-04-25 | 11.90 | 12.28 | 11.84 | 12.13 | 12.13 | qfq | 2,412,200 | 29,135,041 | 1.42% |
| 2025-04-24 | 11.85 | 12.05 | 11.61 | 11.96 | 11.96 | qfq | 3,331,300 | 39,425,419 | 0.50% |
| 2025-04-23 | 11.11 | 11.94 | 11.11 | 11.90 | 11.90 | qfq | 4,048,300 | 47,333,704 | 6.73% |
| 2025-04-22 | 11.37 | 11.49 | 11.15 | 11.15 | 11.15 | qfq | 2,202,500 | 24,827,527 | -2.02% |
| 2025-04-21 | 11.45 | 11.72 | 11.29 | 11.38 | 11.38 | qfq | 2,580,000 | 29,591,357 | -1.22% |
| 2025-04-18 | 11.62 | 11.78 | 11.39 | 11.52 | 11.52 | qfq | 1,958,800 | 22,561,153 | -1.87% |
| 2025-04-17 | 11.49 | 11.87 | 11.39 | 11.74 | 11.74 | qfq | 2,183,300 | 25,541,727 | 2.62% |
| 2025-04-16 | 11.63 | 11.75 | 11.05 | 11.44 | 11.44 | qfq | 2,665,417 | 30,433,998 | -2.31% |
| 2025-04-15 | 11.51 | 11.74 | 11.41 | 11.71 | 11.71 | qfq | 1,881,000 | 21,838,376 | 1.83% |
| 2025-04-14 | 11.34 | 11.73 | 11.34 | 11.50 | 11.50 | qfq | 2,093,800 | 24,170,658 | 2.86% |
| 2025-04-11 | 11.11 | 11.45 | 11.03 | 11.18 | 11.18 | qfq | 1,783,100 | 20,044,335 | -0.27% |
| 2025-04-10 | 10.65 | 11.55 | 10.65 | 11.21 | 11.21 | qfq | 4,413,600 | 49,552,041 | 5.85% |
| 2025-04-09 | 10.07 | 10.68 | 9.35 | 10.59 | 10.59 | qfq | 3,757,400 | 38,172,154 | 4.13% |
| 2025-04-08 | 10.07 | 10.75 | 10.00 | 10.17 | 10.17 | qfq | 4,445,802 | 45,706,696 | -2.59% |
| 2025-04-07 | 11.06 | 11.22 | 9.35 | 10.44 | 10.44 | qfq | 5,349,900 | 54,085,827 | -10.69% |
| 2025-04-03 | 11.78 | 11.92 | 11.52 | 11.69 | 11.69 | qfq | 2,633,300 | 30,785,702 | -0.68% |
| 2025-04-02 | 11.88 | 12.10 | 11.64 | 11.77 | 11.77 | qfq | 2,240,600 | 26,590,565 | -0.93% |
| 2025-04-01 | 11.70 | 12.25 | 11.68 | 11.88 | 11.88 | qfq | 2,972,700 | 35,616,819 | 2.24% |
| 2025-03-31 | 11.68 | 11.74 | 11.28 | 11.62 | 11.62 | qfq | 3,094,269 | 35,639,469 | -1.27% |
| 2025-03-28 | 11.99 | 12.14 | 11.71 | 11.77 | 11.77 | qfq | 2,140,100 | 25,361,708 | -2.00% |
| 2025-03-27 | 12.22 | 12.26 | 11.85 | 12.01 | 12.01 | qfq | 2,584,500 | 31,069,857 | -1.64% |
| 2025-03-26 | 11.94 | 12.43 | 11.71 | 12.21 | 12.21 | qfq | 3,498,911 | 42,835,819 | 2.61% |
| 2025-03-25 | 12.10 | 12.10 | 11.60 | 11.90 | 11.90 | qfq | 3,806,532 | 45,103,778 | -0.50% |
| 2025-03-24 | 13.16 | 13.30 | 11.78 | 11.96 | 11.96 | qfq | 6,702,100 | 82,716,585 | -8.84% |
| 2025-03-21 | 13.57 | 13.69 | 13.00 | 13.12 | 13.12 | qfq | 4,078,300 | 53,974,490 | -3.53% |
| 2025-03-20 | 13.52 | 13.71 | 13.23 | 13.60 | 13.60 | qfq | 2,311,500 | 31,217,712 | 0.52% |
| 2025-03-19 | 13.90 | 14.02 | 13.46 | 13.53 | 13.53 | qfq | 2,465,700 | 33,586,961 | -0.88% |
| 2025-03-18 | 13.62 | 13.73 | 13.44 | 13.65 | 13.65 | qfq | 2,288,300 | 31,221,812 | 0.22% |
| 2025-03-17 | 13.39 | 13.65 | 13.20 | 13.62 | 13.62 | qfq | 2,528,600 | 34,034,821 | 1.72% |
| 2025-03-14 | 13.12 | 13.43 | 12.89 | 13.39 | 13.39 | qfq | 2,740,669 | 36,113,404 | 1.44% |
| 2025-03-13 | 13.42 | 13.43 | 12.91 | 13.20 | 13.20 | qfq | 2,453,300 | 32,136,691 | -1.71% |
| 2025-03-12 | 13.40 | 13.66 | 13.18 | 13.43 | 13.43 | qfq | 2,354,900 | 31,474,781 | 0.90% |
| 2025-03-11 | 13.22 | 13.44 | 13.08 | 13.31 | 13.31 | qfq | 1,990,471 | 26,371,434 | -0.60% |
| 2025-03-10 | 13.44 | 13.62 | 13.29 | 13.39 | 13.39 | qfq | 2,358,100 | 31,719,665 | -0.15% |
| 2025-03-07 | 13.50 | 13.70 | 13.26 | 13.41 | 13.41 | qfq | 2,048,900 | 27,556,428 | -1.18% |
| 2025-03-06 | 13.19 | 13.66 | 13.19 | 13.57 | 13.57 | qfq | 3,093,700 | 41,584,492 | 2.80% |
| 2025-03-05 | 13.25 | 13.36 | 12.84 | 13.20 | 13.20 | qfq | 2,123,400 | 27,701,328 | -0.15% |
| 2025-03-04 | 13.19 | 13.39 | 13.05 | 13.22 | 13.22 | qfq | 1,769,400 | 23,466,199 | 0.61% |
| 2025-03-03 | 13.10 | 13.40 | 12.94 | 13.14 | 13.14 | qfq | 2,210,000 | 29,194,838 | 1.55% |
| 2025-02-28 | 13.39 | 13.55 | 12.94 | 12.94 | 12.94 | qfq | 2,213,500 | 29,022,706 | -3.43% |
| 2025-02-27 | 13.70 | 13.80 | 13.08 | 13.40 | 13.40 | qfq | 2,771,400 | 37,216,717 | -1.47% |
| 2025-02-26 | 13.50 | 13.75 | 13.47 | 13.60 | 13.60 | qfq | 2,400,000 | 32,692,252 | 0.59% |
| 2025-02-25 | 13.53 | 13.89 | 13.40 | 13.52 | 13.52 | qfq | 3,062,500 | 41,494,287 | -1.74% |
| 2025-02-24 | 13.59 | 14.24 | 13.43 | 13.76 | 13.76 | qfq | 4,722,361 | 65,469,898 | 2.00% |
| 2025-02-21 | 13.47 | 13.65 | 13.34 | 13.49 | 13.49 | qfq | 2,221,500 | 29,873,625 | -0.30% |
| 2025-02-20 | 13.50 | 14.29 | 13.33 | 13.53 | 13.53 | qfq | 3,466,900 | 47,312,233 | 0.89% |
| 2025-02-19 | 13.10 | 13.77 | 13.01 | 13.41 | 13.41 | qfq | 3,388,077 | 45,644,922 | 2.37% |
| 2025-02-18 | 13.16 | 13.36 | 13.02 | 13.10 | 13.10 | qfq | 2,737,800 | 36,008,679 | -0.46% |
| 2025-02-17 | 13.18 | 13.43 | 13.03 | 13.16 | 13.16 | qfq | 2,363,911 | 31,153,967 | -0.83% |
| 2025-02-14 | 12.97 | 13.42 | 12.90 | 13.27 | 13.27 | qfq | 3,295,500 | 43,462,354 | 2.39% |
| 2025-02-13 | 12.96 | 13.25 | 12.68 | 12.96 | 12.96 | qfq | 2,279,200 | 29,511,259 | 0.15% |
| 2025-02-12 | 12.86 | 13.25 | 12.75 | 12.94 | 12.94 | qfq | 2,529,100 | 32,816,166 | 0.39% |
| 2025-02-11 | 12.96 | 13.09 | 12.60 | 12.89 | 12.89 | qfq | 2,199,800 | 28,151,576 | -0.77% |
| 2025-02-10 | 12.67 | 13.19 | 12.58 | 12.99 | 12.99 | qfq | 3,046,912 | 39,475,023 | 3.18% |
| 2025-02-07 | 12.85 | 12.95 | 12.43 | 12.59 | 12.59 | qfq | 2,594,500 | 32,931,947 | -2.02% |
| 2025-02-06 | 12.47 | 12.97 | 12.31 | 12.85 | 12.85 | qfq | 3,047,200 | 38,742,280 | 2.96% |
| 2025-02-05 | 12.00 | 12.65 | 11.91 | 12.48 | 12.48 | qfq | 3,334,700 | 41,339,150 | 5.23% |
| 2025-01-27 | 11.94 | 11.96 | 11.62 | 11.86 | 11.86 | qfq | 2,335,500 | 27,616,129 | 1.02% |
| 2025-01-24 | 11.41 | 11.85 | 11.32 | 11.74 | 11.74 | qfq | 2,607,200 | 30,233,066 | 2.09% |
| 2025-01-23 | 11.54 | 11.84 | 11.46 | 11.50 | 11.50 | qfq | 1,948,000 | 22,739,763 | 0.35% |
| 2025-01-22 | 11.39 | 11.46 | 11.02 | 11.46 | 11.46 | qfq | 1,894,800 | 21,351,847 | 0.44% |
| 2025-01-21 | 11.90 | 11.90 | 11.32 | 11.41 | 11.41 | qfq | 2,375,600 | 27,266,992 | -2.98% |
| 2025-01-20 | 11.72 | 11.86 | 11.29 | 11.76 | 11.76 | qfq | 2,105,000 | 24,582,280 | 1.82% |
| 2025-01-17 | 11.80 | 11.80 | 11.46 | 11.55 | 11.55 | qfq | 1,588,216 | 18,375,727 | -1.28% |
| 2025-01-16 | 11.80 | 11.92 | 11.57 | 11.70 | 11.70 | qfq | 2,042,000 | 23,955,377 | 0.17% |
| 2025-01-15 | 11.97 | 11.97 | 11.43 | 11.68 | 11.68 | qfq | 2,672,400 | 30,972,786 | 0.34% |
| 2025-01-14 | 10.55 | 11.88 | 10.44 | 11.64 | 11.64 | qfq | 4,363,900 | 48,923,375 | 10.96% |
| 2025-01-13 | 10.33 | 10.62 | 9.99 | 10.49 | 10.49 | qfq | 2,039,400 | 21,094,065 | 1.94% |
| 2025-01-10 | 10.95 | 11.08 | 10.29 | 10.29 | 10.29 | qfq | 2,538,328 | 26,993,837 | -4.90% |
| 2025-01-09 | 10.66 | 10.96 | 10.57 | 10.82 | 10.82 | qfq | 1,944,700 | 21,116,121 | 0.74% |
| 2025-01-08 | 10.92 | 10.95 | 10.38 | 10.74 | 10.74 | qfq | 2,473,700 | 26,461,569 | -1.29% |
| 2025-01-07 | 10.39 | 10.98 | 10.36 | 10.88 | 10.88 | qfq | 2,318,600 | 24,695,584 | 4.62% |
| 2025-01-06 | 10.50 | 10.60 | 9.86 | 10.40 | 10.40 | qfq | 2,700,600 | 27,987,020 | -1.23% |
| 2025-01-03 | 11.28 | 11.59 | 10.46 | 10.53 | 10.53 | qfq | 3,644,344 | 39,396,380 | -7.14% |
| 2025-01-02 | 11.57 | 11.91 | 11.18 | 11.34 | 11.34 | qfq | 3,029,600 | 35,047,949 | -1.39% |
| 2024-12-31 | 11.92 | 12.08 | 11.46 | 11.50 | 11.50 | qfq | 2,572,905 | 29,980,628 | -2.62% |
| 2024-12-30 | 12.18 | 12.18 | 11.51 | 11.81 | 11.81 | qfq | 2,458,600 | 28,955,780 | -3.04% |
| 2024-12-27 | 11.96 | 12.36 | 11.82 | 12.18 | 12.18 | qfq | 2,195,200 | 26,758,346 | 1.08% |
| 2024-12-26 | 11.63 | 12.17 | 11.50 | 12.05 | 12.05 | qfq | 2,817,300 | 33,764,225 | 3.70% |
| 2024-12-25 | 12.02 | 12.10 | 11.40 | 11.62 | 11.62 | qfq | 2,630,228 | 30,570,489 | -3.33% |
| 2024-12-24 | 12.31 | 12.70 | 11.76 | 12.02 | 12.02 | qfq | 4,100,051 | 49,228,257 | -2.51% |
| 2024-12-23 | 13.45 | 13.68 | 12.08 | 12.33 | 12.33 | qfq | 5,648,394 | 72,069,825 | -8.80% |
| 2024-12-20 | 12.89 | 13.57 | 12.80 | 13.52 | 13.52 | qfq | 3,634,300 | 48,399,310 | 4.81% |
| 2024-12-19 | 13.01 | 13.14 | 12.81 | 12.90 | 12.90 | qfq | 2,587,294 | 33,464,536 | -1.75% |
| 2024-12-18 | 13.30 | 13.46 | 12.84 | 13.13 | 13.13 | qfq | 3,273,151 | 43,131,754 | -0.98% |
| 2024-12-17 | 13.90 | 14.05 | 13.20 | 13.26 | 13.26 | qfq | 4,935,647 | 66,960,887 | -4.33% |
| 2024-12-16 | 13.80 | 14.09 | 13.76 | 13.86 | 13.86 | qfq | 3,101,900 | 43,154,190 | 0.29% |
| 2024-12-13 | 14.15 | 14.15 | 13.75 | 13.82 | 13.82 | qfq | 3,637,600 | 50,448,640 | -2.33% |
| 2024-12-12 | 14.23 | 14.35 | 13.98 | 14.15 | 14.15 | qfq | 3,827,600 | 54,175,531 | -0.21% |
| 2024-12-11 | 13.88 | 14.49 | 13.80 | 14.18 | 14.18 | qfq | 5,090,700 | 71,859,013 | 1.79% |
| 2024-12-10 | 14.51 | 14.86 | 13.90 | 13.93 | 13.93 | qfq | 6,151,263 | 87,048,331 | -1.55% |
| 2024-12-09 | 13.96 | 14.36 | 13.92 | 14.15 | 14.15 | qfq | 5,867,533 | 82,764,763 | 0.86% |
| 2024-12-06 | 14.08 | 14.20 | 13.75 | 14.03 | 14.03 | qfq | 5,485,950 | 76,541,463 | -1.20% |
| 2024-12-05 | 13.60 | 14.41 | 13.51 | 14.20 | 14.20 | qfq | 8,650,252 | 121,712,743 | 4.34% |
| 2024-12-04 | 13.74 | 13.86 | 13.45 | 13.61 | 13.61 | qfq | 3,998,700 | 54,416,484 | -0.80% |
| 2024-12-03 | 13.89 | 13.89 | 13.47 | 13.72 | 13.72 | qfq | 4,687,325 | 64,010,447 | -0.80% |
| 2024-12-02 | 13.23 | 13.84 | 13.23 | 13.83 | 13.83 | qfq | 6,121,496 | 83,235,268 | 4.77% |
| 2024-11-29 | 12.98 | 13.28 | 12.78 | 13.20 | 13.20 | qfq | 4,479,853 | 58,623,768 | 1.38% |
| 2024-11-28 | 12.94 | 13.29 | 12.87 | 13.02 | 13.02 | qfq | 4,219,273 | 55,175,472 | 0.46% |
| 2024-11-27 | 12.75 | 12.99 | 12.22 | 12.96 | 12.96 | qfq | 4,762,300 | 59,775,018 | 0.31% |
| 2024-11-26 | 13.16 | 13.24 | 12.84 | 12.92 | 12.92 | qfq | 3,449,964 | 44,864,911 | -1.82% |
| 2024-11-25 | 12.79 | 13.16 | 12.73 | 13.16 | 13.16 | qfq | 4,525,900 | 58,784,871 | 3.54% |
| 2024-11-22 | 13.31 | 13.47 | 12.66 | 12.71 | 12.71 | qfq | 4,928,073 | 64,643,231 | -4.44% |
| 2024-11-21 | 13.39 | 13.45 | 13.02 | 13.30 | 13.30 | qfq | 5,300,414 | 70,248,607 | -0.37% |
| 2024-11-20 | 12.93 | 13.52 | 12.93 | 13.35 | 13.35 | qfq | 6,312,787 | 83,906,807 | 2.14% |
| 2024-11-19 | 12.84 | 13.20 | 12.48 | 13.07 | 13.07 | qfq | 6,839,465 | 87,643,230 | 1.87% |
| 2024-11-18 | 13.33 | 14.10 | 12.72 | 12.83 | 12.83 | qfq | 8,474,571 | 114,801,559 | -5.24% |
| 2024-11-15 | 13.50 | 13.73 | 13.23 | 13.54 | 13.54 | qfq | 8,100,753 | 109,525,474 | 1.04% |
| 2024-11-14 | 14.50 | 14.52 | 13.38 | 13.40 | 13.40 | qfq | 11,656,654 | 161,598,374 | -8.78% |
| 2024-11-13 | 15.00 | 15.37 | 14.23 | 14.69 | 14.69 | qfq | 20,915,102 | 305,005,454 | -7.26% |
| 2024-11-12 | 13.99 | 15.84 | 13.99 | 15.84 | 15.84 | qfq | 9,468,017 | 146,620,130 | 20.00% |
| 2024-11-11 | 12.52 | 13.27 | 12.51 | 13.20 | 13.20 | qfq | 4,480,906 | 58,084,208 | 4.27% |
| 2024-11-08 | 12.71 | 12.95 | 12.56 | 12.66 | 12.66 | qfq | 4,216,000 | 53,739,571 | 0.16% |
| 2024-11-07 | 12.14 | 12.64 | 12.14 | 12.64 | 12.64 | qfq | 4,777,286 | 59,501,153 | 3.18% |
| 2024-11-06 | 12.10 | 12.33 | 11.92 | 12.25 | 12.25 | qfq | 4,867,919 | 59,193,965 | 1.32% |
| 2024-11-05 | 11.93 | 12.09 | 11.85 | 12.09 | 12.09 | qfq | 4,056,028 | 48,634,137 | 2.11% |
| 2024-11-04 | 11.47 | 11.88 | 11.34 | 11.84 | 11.84 | qfq | 3,243,100 | 37,812,545 | 4.23% |
| 2024-11-01 | 12.24 | 12.28 | 11.28 | 11.36 | 11.36 | qfq | 5,275,394 | 61,421,248 | -6.12% |
| 2024-10-31 | 11.94 | 12.20 | 11.85 | 12.10 | 12.10 | qfq | 3,686,929 | 44,500,083 | 2.46% |
| 2024-10-30 | 12.06 | 12.30 | 11.65 | 11.81 | 11.81 | qfq | 4,799,105 | 57,273,214 | -2.40% |
| 2024-10-29 | 12.59 | 13.00 | 12.08 | 12.10 | 12.10 | qfq | 4,887,395 | 60,592,487 | -3.89% |
| 2024-10-28 | 12.39 | 12.70 | 12.31 | 12.59 | 12.59 | qfq | 6,110,928 | 76,497,840 | 1.37% |
| 2024-10-25 | 11.73 | 12.59 | 11.73 | 12.42 | 12.42 | qfq | 8,276,767 | 101,245,589 | 2.39% |
| 2024-10-24 | 11.98 | 12.50 | 11.95 | 12.13 | 12.13 | qfq | 4,926,565 | 60,074,405 | 0.92% |
| 2024-10-23 | 12.17 | 12.36 | 12.00 | 12.02 | 12.02 | qfq | 5,459,715 | 66,549,080 | -0.91% |
| 2024-10-22 | 12.00 | 12.45 | 11.94 | 12.13 | 12.13 | qfq | 7,577,500 | 92,345,998 | 2.02% |
| 2024-10-21 | 12.02 | 12.19 | 11.81 | 11.89 | 11.89 | qfq | 7,598,252 | 91,019,562 | -0.59% |
| 2024-10-18 | 11.55 | 12.16 | 11.48 | 11.96 | 11.96 | qfq | 4,961,498 | 58,620,936 | 4.18% |
| 2024-10-17 | 11.69 | 11.99 | 11.40 | 11.48 | 11.48 | qfq | 3,768,700 | 44,085,581 | -1.96% |
| 2024-10-16 | 11.50 | 11.81 | 11.44 | 11.71 | 11.71 | qfq | 2,574,600 | 30,039,999 | 0.43% |
| 2024-10-15 | 11.87 | 12.07 | 11.60 | 11.66 | 11.66 | qfq | 3,883,643 | 46,045,124 | -1.69% |
| 2024-10-14 | 11.87 | 11.87 | 11.46 | 11.86 | 11.86 | qfq | 3,511,643 | 41,117,521 | 2.33% |
| 2024-10-11 | 12.09 | 12.12 | 11.37 | 11.59 | 11.59 | qfq | 3,960,280 | 46,438,348 | -4.45% |
| 2024-10-10 | 12.10 | 12.58 | 11.80 | 12.13 | 12.13 | qfq | 5,964,928 | 72,708,834 | 3.94% |
| 2024-10-09 | 13.58 | 13.73 | 11.66 | 11.67 | 11.67 | qfq | 8,618,900 | 111,252,120 | -18.39% |
| 2024-10-08 | 14.60 | 14.60 | 13.10 | 14.30 | 14.30 | qfq | 12,301,674 | 171,065,403 | 13.13% |
| 2024-09-30 | 11.50 | 12.68 | 11.15 | 12.64 | 12.64 | qfq | 12,569,366 | 148,923,569 | 15.43% |
| 2024-09-27 | 10.59 | 11.11 | 10.37 | 10.95 | 10.95 | qfq | 10,285,983 | 110,014,913 | 5.29% |
| 2024-09-26 | 10.09 | 10.40 | 10.04 | 10.40 | 10.40 | qfq | 6,398,347 | 65,822,109 | 2.36% |
| 2024-09-25 | 10.10 | 10.43 | 10.04 | 10.16 | 10.16 | qfq | 7,284,306 | 74,466,310 | 0.10% |
| 2024-09-24 | 9.82 | 10.15 | 9.71 | 10.15 | 10.15 | qfq | 5,899,104 | 58,680,449 | 3.05% |
| 2024-09-23 | 10.04 | 10.08 | 9.77 | 9.85 | 9.85 | qfq | 4,892,410 | 48,317,174 | -1.99% |
| 2024-09-20 | 10.34 | 10.35 | 9.93 | 10.05 | 10.05 | qfq | 6,590,992 | 66,405,193 | -3.27% |
| 2024-09-19 | 10.20 | 10.80 | 10.01 | 10.39 | 10.39 | qfq | 10,317,505 | 106,473,443 | -0.76% |
| 2024-09-18 | 10.00 | 10.55 | 9.81 | 10.47 | 10.47 | qfq | 11,837,927 | 121,056,766 | 3.56% |
| 2024-09-13 | 9.48 | 10.84 | 9.48 | 10.11 | 10.11 | qfq | 10,068,073 | 100,998,510 | 7.10% |
| 2024-09-12 | 9.60 | 9.71 | 9.41 | 9.44 | 9.44 | qfq | 1,696,600 | 16,192,116 | -1.56% |
| 2024-09-11 | 9.69 | 9.87 | 9.48 | 9.59 | 9.59 | qfq | 1,880,944 | 18,147,826 | -0.93% |
| 2024-09-10 | 9.56 | 9.68 | 9.38 | 9.68 | 9.68 | qfq | 1,683,612 | 16,088,337 | 1.89% |
| 2024-09-09 | 9.41 | 9.55 | 9.24 | 9.50 | 9.50 | qfq | 1,370,891 | 12,942,200 | 0.74% |
| 2024-09-06 | 9.61 | 9.75 | 9.43 | 9.43 | 9.43 | qfq | 1,713,671 | 16,357,497 | -2.68% |
| 2024-09-05 | 9.61 | 9.75 | 9.51 | 9.69 | 9.69 | qfq | 1,776,700 | 17,127,134 | 2.32% |
| 2024-09-04 | 9.52 | 9.64 | 9.35 | 9.47 | 9.47 | qfq | 1,507,400 | 14,316,760 | -1.56% |
| 2024-09-03 | 9.56 | 9.77 | 9.51 | 9.62 | 9.62 | qfq | 1,744,700 | 16,823,881 | -0.10% |
| 2024-09-02 | 9.57 | 9.89 | 9.51 | 9.63 | 9.63 | qfq | 2,929,100 | 28,430,042 | 0.73% |
| 2024-08-30 | 9.45 | 9.67 | 9.36 | 9.56 | 9.56 | qfq | 2,762,600 | 26,445,429 | 1.27% |
| 2024-08-29 | 9.20 | 9.48 | 9.01 | 9.44 | 9.44 | qfq | 2,755,034 | 25,591,644 | 1.51% |
| 2024-08-28 | 9.15 | 9.94 | 9.11 | 9.30 | 9.30 | qfq | 3,401,100 | 32,209,899 | 1.75% |
| 2024-08-27 | 9.34 | 9.35 | 9.11 | 9.14 | 9.14 | qfq | 1,163,800 | 10,694,228 | -1.61% |
| 2024-08-26 | 9.01 | 9.34 | 9.00 | 9.29 | 9.29 | qfq | 1,774,600 | 16,379,205 | 2.43% |
| 2024-08-23 | 9.28 | 9.30 | 8.97 | 9.07 | 9.07 | qfq | 1,718,400 | 15,642,287 | -1.95% |
| 2024-08-22 | 9.54 | 9.62 | 9.24 | 9.25 | 9.25 | qfq | 1,413,200 | 13,248,689 | -2.73% |
| 2024-08-21 | 9.44 | 9.60 | 9.35 | 9.51 | 9.51 | qfq | 1,228,500 | 11,690,314 | 0.11% |
| 2024-08-20 | 9.74 | 9.79 | 9.45 | 9.50 | 9.50 | qfq | 2,004,200 | 19,202,863 | -2.46% |
| 2024-08-19 | 9.80 | 10.09 | 9.56 | 9.74 | 9.74 | qfq | 2,831,700 | 27,678,332 | -0.71% |
| 2024-08-16 | 9.95 | 10.06 | 9.80 | 9.81 | 9.81 | qfq | 2,267,500 | 22,473,090 | -0.71% |
| 2024-08-15 | 9.92 | 9.98 | 9.68 | 9.88 | 9.88 | qfq | 2,735,000 | 26,940,535 | -0.40% |
| 2024-08-14 | 9.91 | 10.10 | 9.84 | 9.92 | 9.92 | qfq | 2,015,300 | 20,027,573 | 0.00% |
| 2024-08-13 | 9.68 | 9.93 | 9.50 | 9.92 | 9.92 | qfq | 2,688,916 | 26,243,447 | 3.66% |
| 2024-08-12 | 9.70 | 9.81 | 9.49 | 9.57 | 9.57 | qfq | 1,987,844 | 19,115,453 | -1.24% |
| 2024-08-09 | 9.80 | 10.00 | 9.65 | 9.69 | 9.69 | qfq | 2,523,144 | 24,797,326 | 0.62% |
| 2024-08-08 | 9.78 | 9.84 | 9.44 | 9.63 | 9.63 | qfq | 2,252,900 | 21,655,301 | -2.03% |
| 2024-08-07 | 9.81 | 9.98 | 9.68 | 9.83 | 9.83 | qfq | 2,052,000 | 20,226,607 | 1.03% |
| 2024-08-06 | 9.62 | 9.79 | 9.48 | 9.73 | 9.73 | qfq | 2,482,000 | 23,918,900 | 3.18% |
| 2024-08-05 | 9.70 | 9.93 | 9.40 | 9.43 | 9.43 | qfq | 2,859,900 | 27,605,469 | -3.78% |
| 2024-08-02 | 10.04 | 10.11 | 9.80 | 9.80 | 9.80 | qfq | 3,139,329 | 31,245,227 | -3.07% |
| 2024-08-01 | 10.20 | 10.39 | 10.08 | 10.11 | 10.11 | qfq | 3,509,688 | 35,770,783 | -0.79% |
| 2024-07-31 | 10.07 | 10.20 | 9.88 | 10.19 | 10.19 | qfq | 4,407,859 | 44,436,176 | 1.29% |
| 2024-07-30 | 9.69 | 10.14 | 9.64 | 10.06 | 10.06 | qfq | 4,920,630 | 48,863,246 | 3.60% |
| 2024-07-29 | 9.77 | 9.83 | 9.53 | 9.71 | 9.71 | qfq | 3,893,385 | 37,738,084 | 0.83% |
| 2024-07-26 | 9.39 | 10.30 | 9.37 | 9.63 | 9.63 | qfq | 5,188,700 | 50,672,847 | 3.22% |
| 2024-07-25 | 9.42 | 9.48 | 9.11 | 9.33 | 9.33 | qfq | 4,250,249 | 39,526,248 | -0.64% |
| 2024-07-24 | 9.62 | 9.77 | 9.33 | 9.39 | 9.39 | qfq | 4,482,349 | 42,565,930 | -4.09% |
| 2024-07-23 | 10.10 | 10.23 | 9.75 | 9.79 | 9.79 | qfq | 4,898,334 | 49,058,327 | -3.64% |
| 2024-07-22 | 9.89 | 10.37 | 9.74 | 10.16 | 10.16 | qfq | 5,687,777 | 57,146,283 | 2.32% |
| 2024-07-19 | 9.92 | 10.08 | 9.74 | 9.93 | 9.93 | qfq | 4,868,917 | 48,405,411 | -0.40% |
| 2024-07-18 | 10.11 | 10.11 | 9.66 | 9.97 | 9.97 | qfq | 6,765,355 | 66,930,557 | -3.58% |
| 2024-07-17 | 11.25 | 11.28 | 10.26 | 10.34 | 10.34 | qfq | 8,910,652 | 94,425,243 | -7.76% |
| 2024-07-16 | 11.61 | 11.66 | 11.00 | 11.21 | 11.21 | qfq | 8,636,441 | 96,673,031 | -2.94% |
| 2024-07-15 | 12.05 | 12.77 | 11.17 | 11.55 | 11.55 | qfq | 13,648,793 | 161,873,356 | -6.70% |
| 2024-07-12 | 11.15 | 12.65 | 11.05 | 12.38 | 12.38 | qfq | 18,442,904 | 220,314,734 | 5.72% |
| 2024-07-11 | 11.07 | 12.48 | 10.89 | 11.71 | 11.71 | qfq | 19,512,147 | 223,504,366 | 0.00% |
| 2024-07-10 | 11.93 | 12.86 | 11.30 | 11.71 | 11.71 | qfq | 18,274,403 | 223,457,425 | 9.24% |
| 2024-07-09 | 8.98 | 10.72 | 8.88 | 10.72 | 10.72 | qfq | 6,330,796 | 65,164,443 | 20.04% |
| 2024-07-08 | 9.22 | 9.25 | 8.81 | 8.93 | 8.93 | qfq | 1,790,700 | 16,008,009 | -3.77% |
| 2024-07-05 | 9.18 | 9.40 | 8.97 | 9.28 | 9.28 | qfq | 1,832,776 | 16,923,682 | 0.65% |
| 2024-07-04 | 9.72 | 9.79 | 9.18 | 9.22 | 9.22 | qfq | 2,656,694 | 25,006,167 | -5.14% |
| 2024-07-03 | 9.68 | 9.87 | 9.59 | 9.72 | 9.72 | qfq | 1,990,100 | 19,326,082 | 0.31% |
| 2024-07-02 | 9.48 | 9.81 | 9.38 | 9.69 | 9.69 | qfq | 2,237,100 | 21,595,294 | 2.87% |
| 2024-07-01 | 9.34 | 9.50 | 9.10 | 9.42 | 9.42 | qfq | 1,650,200 | 15,325,338 | 0.53% |
| 2024-06-28 | 9.34 | 9.61 | 9.10 | 9.37 | 9.37 | qfq | 1,709,100 | 16,104,661 | 0.86% |
| 2024-06-27 | 9.40 | 9.59 | 9.28 | 9.29 | 9.29 | qfq | 2,602,000 | 24,567,165 | -1.69% |
| 2024-06-26 | 8.96 | 9.47 | 8.76 | 9.45 | 9.45 | qfq | 2,310,100 | 21,145,427 | 5.12% |
| 2024-06-25 | 8.96 | 9.29 | 8.91 | 8.99 | 8.99 | qfq | 2,679,400 | 24,290,835 | -0.44% |
| 2024-06-24 | 9.35 | 9.35 | 8.78 | 9.03 | 9.03 | qfq | 2,599,700 | 23,378,224 | -4.04% |
| 2024-06-21 | 9.44 | 9.67 | 9.22 | 9.41 | 9.41 | qfq | 1,861,500 | 17,615,754 | -0.84% |
| 2024-06-20 | 9.88 | 9.93 | 9.39 | 9.49 | 9.49 | qfq | 2,006,000 | 19,218,495 | -3.26% |
| 2024-06-19 | 9.78 | 10.01 | 9.61 | 9.81 | 9.81 | qfq | 2,555,400 | 25,047,060 | 0.51% |
| 2024-06-18 | 9.25 | 9.80 | 9.11 | 9.76 | 9.76 | qfq | 3,309,700 | 31,726,322 | 5.51% |
| 2024-06-17 | 9.35 | 9.43 | 9.20 | 9.25 | 9.25 | qfq | 2,190,312 | 20,426,890 | -1.07% |
| 2024-06-14 | 9.73 | 9.73 | 9.28 | 9.35 | 9.35 | qfq | 1,764,300 | 16,601,267 | -1.58% |
| 2024-06-13 | 9.60 | 9.71 | 9.38 | 9.50 | 9.50 | qfq | 1,951,000 | 18,614,500 | -0.52% |
| 2024-06-12 | 9.34 | 9.69 | 9.27 | 9.55 | 9.55 | qfq | 2,732,700 | 26,044,592 | 2.91% |
| 2024-06-11 | 9.43 | 9.59 | 9.00 | 9.28 | 9.28 | qfq | 3,968,529 | 36,563,198 | -2.83% |
| 2024-06-07 | 9.05 | 10.07 | 9.05 | 9.55 | 9.55 | qfq | 5,334,254 | 51,159,676 | 8.65% |
| 2024-06-06 | 9.72 | 9.76 | 8.75 | 8.79 | 8.79 | qfq | 4,237,850 | 38,454,208 | -9.29% |
| 2024-06-05 | 9.95 | 10.06 | 9.66 | 9.69 | 9.69 | qfq | 2,696,100 | 26,402,309 | -3.96% |
| 2024-06-04 | 10.32 | 10.33 | 9.74 | 10.09 | 10.09 | qfq | 4,103,200 | 40,815,532 | -2.51% |
| 2024-06-03 | 11.30 | 11.36 | 10.22 | 10.35 | 10.35 | qfq | 3,424,800 | 36,117,529 | -7.17% |
| 2024-05-31 | 10.98 | 11.33 | 10.93 | 11.15 | 11.15 | qfq | 1,407,500 | 15,662,719 | 1.64% |
| 2024-05-30 | 11.11 | 11.21 | 10.91 | 10.97 | 10.97 | qfq | 2,051,100 | 22,720,750 | -0.72% |
| 2024-05-29 | 10.69 | 11.50 | 10.55 | 11.05 | 11.05 | qfq | 2,546,929 | 28,216,758 | 3.37% |
| 2024-05-28 | 11.12 | 11.25 | 10.66 | 10.69 | 10.69 | qfq | 1,335,900 | 14,414,391 | -2.73% |
| 2024-05-27 | 11.25 | 11.28 | 10.65 | 10.99 | 10.99 | qfq | 1,913,200 | 20,750,315 | 0.64% |
| 2024-05-24 | 11.03 | 11.18 | 10.88 | 10.92 | 10.92 | qfq | 1,408,000 | 15,521,225 | -1.62% |
| 2024-05-23 | 11.53 | 11.55 | 11.03 | 11.10 | 11.10 | qfq | 2,014,300 | 22,504,390 | -3.48% |
| 2024-05-22 | 11.38 | 11.66 | 11.32 | 11.50 | 11.50 | qfq | 1,475,700 | 16,986,025 | 1.05% |
| 2024-05-21 | 11.71 | 11.72 | 11.26 | 11.38 | 11.38 | qfq | 1,722,000 | 19,647,391 | -1.98% |
| 2024-05-20 | 11.83 | 11.91 | 11.54 | 11.61 | 11.61 | qfq | 1,924,800 | 22,519,057 | -0.51% |
| 2024-05-17 | 11.50 | 11.68 | 11.31 | 11.67 | 11.67 | qfq | 1,896,109 | 21,874,469 | 2.28% |
| 2024-05-16 | 11.27 | 11.51 | 11.20 | 11.41 | 11.41 | qfq | 2,336,500 | 26,705,605 | 1.42% |
| 2024-05-15 | 11.43 | 11.51 | 11.21 | 11.25 | 11.25 | qfq | 1,800,100 | 20,443,162 | -1.57% |
| 2024-05-14 | 11.63 | 11.63 | 11.30 | 11.43 | 11.43 | qfq | 2,096,200 | 23,987,252 | 0.00% |
| 2024-05-13 | 11.85 | 11.85 | 11.13 | 11.43 | 11.43 | qfq | 2,069,900 | 23,519,392 | -2.39% |
| 2024-05-10 | 12.06 | 12.16 | 11.66 | 11.71 | 11.71 | qfq | 2,370,400 | 28,027,004 | -2.90% |
| 2024-05-09 | 11.87 | 12.20 | 11.77 | 12.06 | 12.06 | qfq | 2,360,600 | 28,438,602 | 2.90% |
| 2024-05-08 | 12.17 | 12.17 | 11.72 | 11.72 | 11.72 | qfq | 2,257,600 | 26,707,325 | -2.74% |
| 2024-05-07 | 11.95 | 12.08 | 11.75 | 12.05 | 12.05 | qfq | 2,830,110 | 33,789,163 | 0.92% |
| 2024-05-06 | 12.00 | 12.19 | 11.62 | 11.94 | 11.94 | qfq | 4,274,316 | 50,833,148 | 3.83% |
| 2024-04-30 | 11.91 | 11.99 | 11.26 | 11.50 | 11.50 | qfq | 3,649,805 | 42,126,374 | -1.79% |
| 2024-04-29 | 11.29 | 11.77 | 11.21 | 11.71 | 11.71 | qfq | 4,172,481 | 48,060,404 | 4.83% |
| 2024-04-26 | 10.90 | 11.25 | 10.70 | 11.17 | 11.17 | qfq | 4,661,988 | 51,376,698 | 1.27% |
| 2024-04-25 | 10.73 | 11.17 | 10.62 | 11.03 | 11.03 | qfq | 6,449,875 | 70,446,956 | -6.21% |
| 2024-04-24 | 11.29 | 11.78 | 11.20 | 11.76 | 11.76 | qfq | 3,473,400 | 40,231,081 | 5.57% |
| 2024-04-23 | 10.64 | 11.39 | 10.64 | 11.14 | 11.14 | qfq | 3,294,100 | 36,461,219 | 5.49% |
| 2024-04-22 | 10.72 | 10.80 | 10.03 | 10.56 | 10.56 | qfq | 2,734,400 | 28,724,956 | -0.94% |
| 2024-04-19 | 10.98 | 10.98 | 10.61 | 10.66 | 10.66 | qfq | 2,468,875 | 26,520,371 | -3.18% |
| 2024-04-18 | 11.33 | 11.43 | 10.80 | 11.01 | 11.01 | qfq | 3,576,298 | 39,811,724 | -2.82% |
| 2024-04-17 | 10.01 | 11.35 | 9.94 | 11.33 | 11.33 | qfq | 5,124,419 | 55,937,462 | 16.21% |
| 2024-04-16 | 10.95 | 11.00 | 9.70 | 9.75 | 9.75 | qfq | 5,173,050 | 51,860,545 | -13.41% |
| 2024-04-15 | 12.61 | 12.91 | 10.92 | 11.26 | 11.26 | qfq | 5,116,181 | 59,033,916 | -11.48% |
| 2024-04-12 | 12.85 | 13.18 | 12.71 | 12.72 | 12.72 | qfq | 1,826,355 | 23,660,193 | -1.01% |
| 2024-04-11 | 12.76 | 13.05 | 12.60 | 12.85 | 12.85 | qfq | 1,972,321 | 25,385,276 | 0.31% |
| 2024-04-10 | 13.43 | 13.43 | 12.63 | 12.81 | 12.81 | qfq | 2,404,200 | 31,011,478 | -4.33% |
| 2024-04-09 | 13.22 | 13.53 | 13.17 | 13.39 | 13.39 | qfq | 1,933,100 | 25,723,593 | 2.14% |
| 2024-04-08 | 13.90 | 14.06 | 13.02 | 13.11 | 13.11 | qfq | 3,165,100 | 42,355,394 | -6.09% |
| 2024-04-03 | 13.95 | 14.04 | 13.72 | 13.96 | 13.96 | qfq | 2,555,700 | 35,460,677 | 0.22% |
| 2024-04-02 | 13.91 | 14.08 | 13.76 | 13.93 | 13.93 | qfq | 2,003,821 | 27,896,468 | -0.29% |
| 2024-04-01 | 13.80 | 14.03 | 13.65 | 13.97 | 13.97 | qfq | 2,482,195 | 34,469,710 | 1.23% |
| 2024-03-29 | 13.34 | 14.05 | 13.13 | 13.80 | 13.80 | qfq | 2,664,700 | 36,496,485 | 3.68% |
| 2024-03-28 | 12.79 | 13.47 | 12.79 | 13.31 | 13.31 | qfq | 2,465,605 | 32,580,259 | 3.90% |
| 2024-03-27 | 13.44 | 13.50 | 12.76 | 12.81 | 12.81 | qfq | 2,615,500 | 34,225,331 | -5.04% |
| 2024-03-26 | 13.31 | 13.63 | 13.22 | 13.49 | 13.49 | qfq | 2,099,300 | 28,192,597 | 1.12% |
| 2024-03-25 | 13.83 | 13.98 | 13.31 | 13.34 | 13.34 | qfq | 2,318,900 | 31,517,661 | -3.68% |
| 2024-03-22 | 14.29 | 14.29 | 13.81 | 13.85 | 13.85 | qfq | 2,517,710 | 35,129,032 | -3.01% |
| 2024-03-21 | 14.28 | 14.35 | 13.85 | 14.28 | 14.28 | qfq | 2,934,276 | 41,316,235 | 0.35% |
| 2024-03-20 | 14.10 | 14.26 | 13.94 | 14.23 | 14.23 | qfq | 2,279,942 | 32,195,536 | 1.43% |
| 2024-03-19 | 13.94 | 14.27 | 13.70 | 14.03 | 14.03 | qfq | 3,210,842 | 45,112,859 | 0.65% |
| 2024-03-18 | 13.80 | 13.97 | 13.64 | 13.94 | 13.94 | qfq | 4,347,800 | 60,075,039 | 0.65% |
| 2024-03-15 | 13.06 | 13.87 | 13.00 | 13.85 | 13.85 | qfq | 4,895,644 | 66,647,167 | 5.32% |
| 2024-03-14 | 13.21 | 13.42 | 12.98 | 13.15 | 13.15 | qfq | 2,249,318 | 29,730,414 | -0.83% |
| 2024-03-13 | 13.28 | 13.47 | 12.99 | 13.26 | 13.26 | qfq | 3,314,900 | 43,792,544 | -0.30% |
| 2024-03-12 | 12.75 | 13.42 | 12.75 | 13.30 | 13.30 | qfq | 4,024,216 | 52,938,580 | 4.40% |
| 2024-03-11 | 12.39 | 12.80 | 12.33 | 12.74 | 12.74 | qfq | 2,741,237 | 34,718,680 | 2.82% |
| 2024-03-08 | 12.26 | 12.68 | 12.11 | 12.39 | 12.39 | qfq | 2,068,159 | 25,498,533 | 1.06% |
| 2024-03-07 | 12.27 | 12.81 | 12.22 | 12.26 | 12.26 | qfq | 3,100,567 | 38,775,577 | 0.16% |
| 2024-03-06 | 12.11 | 12.48 | 11.92 | 12.24 | 12.24 | qfq | 2,668,863 | 32,609,513 | 1.07% |
| 2024-03-05 | 12.49 | 12.52 | 12.01 | 12.11 | 12.11 | qfq | 2,636,139 | 32,158,046 | -2.73% |
| 2024-03-04 | 12.82 | 12.95 | 12.11 | 12.45 | 12.45 | qfq | 3,671,200 | 45,709,705 | -2.73% |
| 2024-03-01 | 12.78 | 13.16 | 12.37 | 12.80 | 12.80 | qfq | 3,637,949 | 46,503,684 | 2.07% |
| 2024-02-29 | 11.71 | 12.58 | 11.71 | 12.54 | 12.54 | qfq | 5,001,031 | 61,450,942 | 5.64% |
| 2024-02-28 | 13.79 | 14.10 | 11.65 | 11.87 | 11.87 | qfq | 7,199,790 | 93,315,155 | -13.36% |
| 2024-02-27 | 13.40 | 13.79 | 13.19 | 13.70 | 13.70 | qfq | 4,285,130 | 58,312,405 | 1.63% |
| 2024-02-26 | 12.81 | 14.07 | 12.75 | 13.48 | 13.48 | qfq | 6,048,700 | 80,835,686 | 5.48% |
| 2024-02-23 | 12.40 | 12.80 | 12.16 | 12.78 | 12.78 | qfq | 4,256,605 | 53,400,943 | 5.36% |
| 2024-02-22 | 11.40 | 12.13 | 11.28 | 12.13 | 12.13 | qfq | 4,890,212 | 57,807,514 | 7.25% |
| 2024-02-21 | 10.87 | 11.96 | 10.62 | 11.31 | 11.31 | qfq | 4,535,400 | 51,981,946 | 3.48% |
| 2024-02-20 | 10.60 | 11.10 | 10.49 | 10.93 | 10.93 | qfq | 4,028,325 | 43,514,927 | 2.73% |
| 2024-02-19 | 9.87 | 10.73 | 9.80 | 10.64 | 10.64 | qfq | 6,251,985 | 65,282,207 | 9.35% |
| 2024-02-08 | 9.00 | 9.78 | 8.29 | 9.73 | 9.73 | qfq | 7,187,225 | 65,514,341 | 9.70% |
| 2024-02-07 | 10.14 | 10.16 | 8.66 | 8.87 | 8.87 | qfq | 7,435,996 | 68,530,291 | -12.18% |
| 2024-02-06 | 10.40 | 10.62 | 8.74 | 10.10 | 10.10 | qfq | 6,373,250 | 61,229,065 | -2.88% |
| 2024-02-05 | 12.44 | 12.46 | 10.12 | 10.40 | 10.40 | qfq | 5,291,200 | 57,145,965 | -17.33% |
| 2024-02-02 | 13.50 | 13.78 | 12.04 | 12.58 | 12.58 | qfq | 3,096,017 | 39,812,386 | -7.09% |
| 2024-02-01 | 13.56 | 13.75 | 13.10 | 13.54 | 13.54 | qfq | 2,462,500 | 33,202,582 | -1.46% |
| 2024-01-31 | 14.48 | 14.75 | 13.68 | 13.74 | 13.74 | qfq | 3,011,588 | 42,753,000 | -4.78% |
| 2024-01-30 | 15.20 | 15.20 | 14.43 | 14.43 | 14.43 | qfq | 1,786,594 | 26,370,191 | -3.80% |
| 2024-01-29 | 15.63 | 15.85 | 14.95 | 15.00 | 15.00 | qfq | 2,896,777 | 44,007,245 | -4.70% |
| 2024-01-26 | 15.65 | 16.05 | 15.58 | 15.74 | 15.74 | qfq | 2,816,847 | 44,550,013 | 1.48% |
| 2024-01-25 | 14.98 | 15.54 | 14.67 | 15.51 | 15.51 | qfq | 2,351,787 | 35,678,720 | 4.51% |
| 2024-01-24 | 14.65 | 14.99 | 14.24 | 14.84 | 14.84 | qfq | 2,431,384 | 35,592,693 | 0.95% |
| 2024-01-23 | 14.83 | 14.85 | 14.47 | 14.70 | 14.70 | qfq | 2,632,500 | 38,518,722 | -0.68% |
| 2024-01-22 | 15.95 | 15.95 | 14.26 | 14.80 | 14.80 | qfq | 3,102,747 | 47,382,280 | -6.86% |
| 2024-01-19 | 16.09 | 16.22 | 15.82 | 15.89 | 15.89 | qfq | 1,769,684 | 28,321,590 | -1.43% |
| 2024-01-18 | 16.39 | 16.55 | 15.74 | 16.12 | 16.12 | qfq | 2,652,770 | 42,625,988 | -1.41% |
| 2024-01-17 | 16.95 | 17.10 | 16.19 | 16.35 | 16.35 | qfq | 1,468,800 | 24,388,361 | -3.43% |
| 2024-01-16 | 17.02 | 17.15 | 16.64 | 16.93 | 16.93 | qfq | 1,729,100 | 29,153,252 | -0.59% |
| 2024-01-15 | 17.25 | 17.38 | 16.88 | 17.03 | 17.03 | qfq | 1,814,801 | 30,956,681 | -2.41% |
| 2024-01-12 | 17.78 | 18.00 | 17.45 | 17.45 | 17.45 | qfq | 1,811,900 | 32,042,208 | -0.23% |
| 2024-01-11 | 17.25 | 17.60 | 16.98 | 17.49 | 17.49 | qfq | 1,487,504 | 25,801,428 | 2.16% |
| 2024-01-10 | 17.32 | 17.39 | 16.90 | 17.12 | 17.12 | qfq | 1,385,804 | 23,780,049 | -1.15% |
| 2024-01-09 | 17.29 | 17.66 | 17.05 | 17.32 | 17.32 | qfq | 1,495,500 | 26,012,761 | 1.29% |
| 2024-01-08 | 17.44 | 17.51 | 17.10 | 17.10 | 17.10 | qfq | 1,178,000 | 20,374,638 | -2.62% |
| 2024-01-05 | 17.87 | 17.95 | 17.37 | 17.56 | 17.56 | qfq | 1,673,200 | 29,503,668 | -1.24% |
| 2024-01-04 | 17.88 | 17.95 | 17.73 | 17.78 | 17.78 | qfq | 1,297,500 | 23,126,020 | 0.06% |
| 2024-01-03 | 18.06 | 18.09 | 17.66 | 17.77 | 17.77 | qfq | 1,988,269 | 35,493,936 | -1.61% |
| 2024-01-02 | 18.01 | 18.29 | 17.94 | 18.06 | 18.06 | qfq | 2,220,278 | 40,218,004 | 0.28% |
| 2023-12-29 | 17.78 | 18.08 | 17.62 | 18.01 | 18.01 | qfq | 1,641,159 | 29,486,497 | 1.29% |
| 2023-12-28 | 17.31 | 17.79 | 17.10 | 17.78 | 17.78 | qfq | 2,229,305 | 39,148,820 | 2.72% |
| 2023-12-27 | 17.37 | 17.44 | 17.08 | 17.31 | 17.31 | qfq | 2,215,989 | 38,196,573 | -0.23% |
| 2023-12-26 | 17.79 | 17.81 | 17.30 | 17.35 | 17.35 | qfq | 1,977,442 | 34,505,310 | -2.58% |
| 2023-12-25 | 17.90 | 17.95 | 17.49 | 17.81 | 17.81 | qfq | 2,056,600 | 36,314,888 | -0.17% |
| 2023-12-22 | 18.30 | 18.30 | 17.80 | 17.84 | 17.84 | qfq | 2,369,934 | 42,471,380 | -1.82% |
| 2023-12-21 | 18.09 | 18.20 | 17.59 | 18.17 | 18.17 | qfq | 2,589,700 | 46,456,393 | 0.55% |
| 2023-12-20 | 18.07 | 18.45 | 17.91 | 18.07 | 18.07 | qfq | 2,309,097 | 42,128,334 | 0.50% |
| 2023-12-19 | 18.24 | 18.24 | 17.80 | 17.98 | 17.98 | qfq | 1,565,400 | 28,072,178 | -0.39% |
| 2023-12-18 | 18.20 | 18.44 | 17.98 | 18.05 | 18.05 | qfq | 2,795,500 | 50,852,080 | -0.66% |
| 2023-12-15 | 18.25 | 18.25 | 17.94 | 18.17 | 18.17 | qfq | 1,380,889 | 24,960,493 | 0.66% |
| 2023-12-14 | 18.22 | 18.35 | 18.02 | 18.05 | 18.05 | qfq | 1,401,100 | 25,414,266 | -0.93% |
| 2023-12-13 | 18.28 | 18.47 | 18.08 | 18.22 | 18.22 | qfq | 1,538,629 | 28,098,310 | -0.38% |
| 2023-12-12 | 18.52 | 18.53 | 18.17 | 18.29 | 18.29 | qfq | 1,457,100 | 26,597,261 | -0.49% |
| 2023-12-11 | 18.02 | 18.44 | 17.81 | 18.38 | 18.38 | qfq | 2,697,213 | 49,284,190 | 1.94% |
| 2023-12-08 | 18.55 | 18.79 | 17.97 | 18.03 | 18.03 | qfq | 2,774,700 | 50,520,978 | -1.96% |
| 2023-12-07 | 18.80 | 18.90 | 18.30 | 18.39 | 18.39 | qfq | 2,899,986 | 53,545,485 | -2.13% |
| 2023-12-06 | 18.88 | 19.69 | 18.67 | 18.79 | 18.79 | qfq | 4,505,100 | 86,145,049 | 0.27% |
| 2023-12-05 | 19.35 | 19.39 | 18.74 | 18.74 | 18.74 | qfq | 2,652,900 | 50,275,284 | -3.15% |
| 2023-12-04 | 19.27 | 19.77 | 19.20 | 19.35 | 19.35 | qfq | 2,969,837 | 57,663,250 | 0.42% |
| 2023-12-01 | 19.25 | 19.38 | 18.92 | 19.27 | 19.27 | qfq | 3,230,217 | 61,776,694 | -0.16% |
| 2023-11-30 | 19.49 | 19.88 | 19.01 | 19.30 | 19.30 | qfq | 2,561,604 | 49,648,854 | -1.63% |
| 2023-11-29 | 19.80 | 20.15 | 19.57 | 19.62 | 19.62 | qfq | 2,550,873 | 50,720,411 | -0.86% |
| 2023-11-28 | 19.34 | 19.83 | 19.34 | 19.79 | 19.79 | qfq | 2,364,473 | 46,612,435 | 1.59% |
| 2023-11-27 | 19.57 | 20.03 | 19.30 | 19.48 | 19.48 | qfq | 2,833,100 | 55,442,682 | -0.56% |
| 2023-11-24 | 20.36 | 20.38 | 19.47 | 19.59 | 19.59 | qfq | 4,550,616 | 90,166,955 | -3.88% |
| 2023-11-23 | 20.08 | 20.71 | 20.02 | 20.38 | 20.38 | qfq | 5,072,500 | 103,585,615 | 1.95% |
| 2023-11-22 | 20.67 | 20.74 | 19.87 | 19.99 | 19.99 | qfq | 5,076,248 | 103,025,468 | -3.76% |
| 2023-11-21 | 20.56 | 21.15 | 20.56 | 20.77 | 20.77 | qfq | 7,382,139 | 153,799,573 | -0.38% |
| 2023-11-20 | 20.12 | 21.05 | 19.86 | 20.85 | 20.85 | qfq | 8,647,738 | 178,075,526 | 3.47% |
| 2023-11-17 | 19.86 | 20.38 | 19.73 | 20.15 | 20.15 | qfq | 6,288,572 | 126,313,544 | 1.56% |
| 2023-11-16 | 20.18 | 20.18 | 19.78 | 19.84 | 19.84 | qfq | 3,954,032 | 78,743,753 | -1.59% |
| 2023-11-15 | 19.80 | 20.21 | 19.51 | 20.16 | 20.16 | qfq | 6,826,493 | 136,087,684 | 2.70% |
| 2023-11-14 | 19.66 | 19.88 | 19.57 | 19.63 | 19.63 | qfq | 4,362,499 | 85,727,415 | -0.56% |
| 2023-11-13 | 19.59 | 19.77 | 19.43 | 19.74 | 19.74 | qfq | 4,340,785 | 85,190,708 | 1.18% |
| 2023-11-10 | 19.61 | 19.79 | 19.18 | 19.51 | 19.51 | qfq | 6,030,717 | 117,361,100 | -2.06% |
| 2023-11-09 | 21.80 | 21.80 | 19.65 | 19.92 | 19.92 | qfq | 13,624,501 | 278,264,026 | -10.43% |
| 2023-11-08 | 21.96 | 22.28 | 21.59 | 22.24 | 22.24 | qfq | 12,545,944 | 275,083,276 | -1.37% |
| 2023-11-07 | 21.05 | 22.60 | 20.95 | 22.55 | 22.55 | qfq | 18,164,792 | 399,685,136 | 5.97% |
| 2023-11-06 | 20.06 | 22.00 | 20.02 | 21.28 | 21.28 | qfq | 15,510,468 | 325,396,299 | 4.88% |
| 2023-11-03 | 20.57 | 20.60 | 19.94 | 20.29 | 20.29 | qfq | 12,272,626 | 248,355,822 | -3.06% |
| 2023-11-02 | 19.48 | 21.80 | 19.22 | 20.93 | 20.93 | qfq | 17,656,377 | 359,329,636 | 6.68% |
| 2023-11-01 | 19.05 | 20.19 | 18.85 | 19.62 | 19.62 | qfq | 9,829,711 | 193,307,560 | 1.29% |
| 2023-10-31 | 18.68 | 19.77 | 18.60 | 19.37 | 19.37 | qfq | 7,316,584 | 141,085,957 | 3.09% |
| 2023-10-30 | 18.81 | 18.90 | 18.26 | 18.79 | 18.79 | qfq | 6,185,024 | 114,580,681 | -2.64% |
| 2023-10-27 | 19.36 | 19.84 | 18.83 | 19.30 | 19.30 | qfq | 4,767,500 | 91,652,874 | 0.10% |
| 2023-10-26 | 19.42 | 19.42 | 18.75 | 19.28 | 19.28 | qfq | 4,990,100 | 95,106,869 | 0.42% |
| 2023-10-25 | 18.44 | 19.35 | 18.28 | 19.20 | 19.20 | qfq | 6,358,600 | 120,765,221 | 4.58% |
| 2023-10-24 | 17.77 | 18.73 | 17.70 | 18.36 | 18.36 | qfq | 4,698,088 | 85,905,978 | 3.32% |
| 2023-10-23 | 17.91 | 18.91 | 17.50 | 17.77 | 17.77 | qfq | 5,046,800 | 91,968,872 | -1.50% |
| 2023-10-20 | 17.60 | 18.45 | 17.60 | 18.04 | 18.04 | qfq | 3,372,200 | 60,888,864 | 1.46% |
| 2023-10-19 | 18.20 | 18.40 | 17.50 | 17.78 | 17.78 | qfq | 4,580,257 | 82,122,383 | -2.47% |
| 2023-10-18 | 18.40 | 19.17 | 17.75 | 18.23 | 18.23 | qfq | 5,968,467 | 110,347,918 | 0.77% |
| 2023-10-17 | 18.38 | 18.49 | 17.98 | 18.09 | 18.09 | qfq | 1,735,284 | 31,449,313 | -1.36% |
| 2023-10-16 | 18.56 | 18.67 | 18.00 | 18.34 | 18.34 | qfq | 2,397,900 | 43,802,791 | -0.92% |
| 2023-10-13 | 18.59 | 18.85 | 18.32 | 18.51 | 18.51 | qfq | 2,341,500 | 43,704,651 | -0.64% |
| 2023-10-12 | 18.68 | 18.97 | 18.30 | 18.63 | 18.63 | qfq | 2,472,100 | 45,897,003 | 0.65% |
| 2023-10-11 | 18.84 | 18.84 | 18.43 | 18.51 | 18.51 | qfq | 1,931,328 | 35,843,493 | -1.02% |
| 2023-10-10 | 18.78 | 18.95 | 18.63 | 18.70 | 18.70 | qfq | 1,549,684 | 29,037,614 | -0.58% |
| 2023-10-09 | 18.66 | 19.06 | 18.60 | 18.81 | 18.81 | qfq | 2,363,507 | 44,378,314 | 1.02% |
| 2023-09-28 | 18.03 | 18.69 | 18.00 | 18.62 | 18.62 | qfq | 2,429,345 | 44,971,954 | 2.70% |
| 2023-09-27 | 18.56 | 18.63 | 18.02 | 18.13 | 18.13 | qfq | 2,891,600 | 52,995,477 | -3.05% |
| 2023-09-26 | 18.51 | 18.90 | 18.21 | 18.70 | 18.70 | qfq | 2,467,245 | 45,849,220 | 1.63% |
| 2023-09-25 | 18.43 | 18.72 | 18.15 | 18.40 | 18.40 | qfq | 1,696,812 | 31,209,085 | 0.00% |
| 2023-09-22 | 17.80 | 18.42 | 17.67 | 18.40 | 18.40 | qfq | 1,952,912 | 35,447,868 | 3.31% |
| 2023-09-21 | 18.09 | 18.31 | 17.80 | 17.81 | 17.81 | qfq | 1,882,512 | 33,858,135 | -1.55% |
| 2023-09-20 | 18.40 | 18.69 | 18.09 | 18.09 | 18.09 | qfq | 1,603,100 | 29,332,818 | -2.06% |
| 2023-09-19 | 19.08 | 19.08 | 18.43 | 18.47 | 18.47 | qfq | 2,343,012 | 43,680,351 | -3.15% |
| 2023-09-18 | 18.39 | 19.46 | 18.39 | 19.07 | 19.07 | qfq | 4,020,788 | 76,691,477 | 4.04% |
| 2023-09-15 | 18.71 | 18.75 | 18.22 | 18.33 | 18.33 | qfq | 1,860,000 | 34,176,212 | -1.35% |
| 2023-09-14 | 18.96 | 18.97 | 18.38 | 18.58 | 18.58 | qfq | 2,594,100 | 48,306,448 | -1.90% |
| 2023-09-13 | 19.60 | 19.68 | 18.65 | 18.94 | 18.94 | qfq | 4,345,500 | 82,382,245 | -4.10% |
| 2023-09-12 | 19.35 | 19.78 | 19.33 | 19.75 | 19.75 | qfq | 4,119,699 | 80,852,759 | 2.17% |
| 2023-09-11 | 18.93 | 19.36 | 18.71 | 19.33 | 19.33 | qfq | 2,876,369 | 55,073,703 | 2.87% |
| 2023-09-08 | 18.73 | 19.06 | 18.65 | 18.79 | 18.79 | qfq | 1,405,600 | 26,465,833 | -0.21% |
| 2023-09-07 | 19.42 | 19.50 | 18.80 | 18.83 | 18.83 | qfq | 2,242,928 | 42,732,890 | -3.58% |
| 2023-09-06 | 19.11 | 19.55 | 19.11 | 19.53 | 19.53 | qfq | 2,414,501 | 46,818,174 | 1.51% |
| 2023-09-05 | 19.20 | 19.44 | 19.08 | 19.24 | 19.24 | qfq | 2,003,000 | 38,458,175 | -0.52% |
| 2023-09-04 | 19.63 | 19.78 | 19.21 | 19.34 | 19.34 | qfq | 2,615,401 | 50,789,730 | -0.82% |
| 2023-09-01 | 19.25 | 19.52 | 19.00 | 19.50 | 19.50 | qfq | 2,539,096 | 49,074,804 | 0.62% |
| 2023-08-31 | 19.44 | 19.75 | 19.15 | 19.38 | 19.38 | qfq | 2,857,600 | 55,417,119 | -0.31% |
| 2023-08-30 | 18.99 | 19.67 | 18.90 | 19.44 | 19.44 | qfq | 4,280,603 | 83,106,375 | 2.97% |
| 2023-08-29 | 17.50 | 19.02 | 17.45 | 18.88 | 18.88 | qfq | 5,382,403 | 99,458,009 | 7.64% |
| 2023-08-28 | 18.87 | 19.38 | 17.42 | 17.54 | 17.54 | qfq | 3,214,309 | 58,215,452 | -2.07% |
| 2023-08-25 | 18.43 | 18.83 | 17.72 | 17.91 | 17.91 | qfq | 3,180,024 | 57,951,542 | -3.50% |
| 2023-08-24 | 18.70 | 18.89 | 18.35 | 18.56 | 18.56 | qfq | 2,135,400 | 39,664,381 | -1.43% |
| 2023-08-23 | 19.07 | 19.18 | 18.61 | 18.83 | 18.83 | qfq | 1,897,200 | 35,796,986 | -1.15% |
| 2023-08-22 | 19.29 | 19.54 | 18.60 | 19.05 | 19.05 | qfq | 2,936,506 | 55,692,471 | -1.24% |
| 2023-08-21 | 19.09 | 19.38 | 19.00 | 19.29 | 19.29 | qfq | 2,469,649 | 47,456,583 | 1.42% |
| 2023-08-18 | 18.98 | 19.40 | 18.96 | 19.02 | 19.02 | qfq | 2,897,231 | 55,602,852 | 0.26% |
| 2023-08-17 | 18.36 | 18.99 | 18.17 | 18.97 | 18.97 | qfq | 3,189,600 | 59,722,664 | 3.77% |
| 2023-08-16 | 18.83 | 18.96 | 18.25 | 18.28 | 18.28 | qfq | 2,343,621 | 43,414,595 | -3.33% |
| 2023-08-15 | 19.18 | 19.40 | 18.73 | 18.91 | 18.91 | qfq | 1,964,191 | 37,311,560 | -1.51% |
| 2023-08-14 | 18.69 | 19.28 | 18.66 | 19.20 | 19.20 | qfq | 2,589,225 | 49,266,652 | 2.73% |
| 2023-08-11 | 19.10 | 19.28 | 18.65 | 18.69 | 18.69 | qfq | 2,176,257 | 41,265,942 | -2.10% |
| 2023-08-10 | 18.96 | 19.15 | 18.80 | 19.09 | 19.09 | qfq | 1,827,312 | 34,691,300 | 0.95% |
| 2023-08-09 | 19.54 | 19.88 | 18.84 | 18.91 | 18.91 | qfq | 3,747,675 | 72,523,353 | -2.02% |
| 2023-08-08 | 19.00 | 19.45 | 18.91 | 19.30 | 19.30 | qfq | 3,027,363 | 58,283,385 | 1.79% |
| 2023-08-07 | 18.80 | 19.08 | 18.78 | 18.96 | 18.96 | qfq | 1,734,328 | 32,847,527 | 0.11% |
| 2023-08-04 | 18.84 | 19.06 | 18.73 | 18.94 | 18.94 | qfq | 2,509,697 | 47,385,870 | 0.58% |
| 2023-08-03 | 19.39 | 19.45 | 18.82 | 18.83 | 18.83 | qfq | 3,488,343 | 66,344,102 | -3.14% |
| 2023-08-02 | 19.31 | 19.45 | 19.07 | 19.44 | 19.44 | qfq | 1,956,297 | 37,797,608 | 0.67% |
| 2023-08-01 | 19.40 | 19.62 | 19.24 | 19.31 | 19.31 | qfq | 2,542,375 | 49,240,188 | -1.33% |
| 2023-07-31 | 20.40 | 20.40 | 19.56 | 19.57 | 19.57 | qfq | 3,526,257 | 70,005,865 | -1.66% |
| 2023-07-28 | 19.50 | 20.05 | 19.22 | 19.90 | 19.90 | qfq | 3,384,362 | 66,573,385 | 1.12% |
| 2023-07-27 | 19.78 | 20.19 | 19.64 | 19.68 | 19.68 | qfq | 3,619,700 | 72,088,588 | 1.08% |
| 2023-07-26 | 19.78 | 20.05 | 19.41 | 19.47 | 19.47 | qfq | 2,401,368 | 47,169,516 | -1.91% |
| 2023-07-25 | 19.62 | 19.85 | 19.41 | 19.85 | 19.85 | qfq | 2,904,257 | 57,107,092 | 2.69% |
| 2023-07-24 | 19.31 | 19.55 | 19.07 | 19.33 | 19.33 | qfq | 2,716,061 | 52,353,345 | 0.05% |
| 2023-07-21 | 19.81 | 19.98 | 19.20 | 19.32 | 19.32 | qfq | 4,372,593 | 85,283,827 | -2.67% |
| 2023-07-20 | 20.38 | 20.69 | 19.83 | 19.85 | 19.85 | qfq | 3,831,531 | 77,405,312 | -2.55% |
| 2023-07-19 | 20.98 | 21.05 | 20.30 | 20.37 | 20.37 | qfq | 3,582,400 | 73,605,257 | -3.00% |
| 2023-07-18 | 20.53 | 21.10 | 20.00 | 21.00 | 21.00 | qfq | 4,228,718 | 87,579,030 | 1.40% |