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
冠中生态300948.SZ
最近收盘价19.612026-07-17
最近交易日2026-07-17
成交量（股）5,317,376
成交额（元）110,435,110
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 21.41 | 21.74 | 19.61 | 19.61 | 19.61 | qfq | 5,317,376 | 110,435,110 | -9.38% |
| 2026-07-16 | 21.92 | 22.41 | 21.40 | 21.64 | 21.64 | qfq | 3,564,882 | 77,589,095 | -2.43% |
| 2026-07-15 | 22.77 | 23.12 | 21.80 | 22.18 | 22.18 | qfq | 4,455,501 | 98,814,614 | -3.77% |
| 2026-07-14 | 23.00 | 23.05 | 21.83 | 23.05 | 23.05 | qfq | 3,957,613 | 89,164,346 | 0.22% |
| 2026-07-13 | 23.35 | 23.50 | 22.62 | 23.00 | 23.00 | qfq | 4,656,395 | 107,226,341 | -1.29% |
| 2026-07-10 | 24.49 | 24.49 | 23.20 | 23.30 | 23.30 | qfq | 4,695,769 | 111,570,271 | -3.32% |
| 2026-07-09 | 23.62 | 24.30 | 21.90 | 24.10 | 24.10 | qfq | 6,939,192 | 160,009,554 | 1.43% |
| 2026-07-08 | 24.22 | 24.34 | 23.32 | 23.76 | 23.76 | qfq | 3,644,703 | 86,785,025 | -2.42% |
| 2026-07-07 | 24.40 | 24.69 | 23.71 | 24.35 | 24.35 | qfq | 4,194,522 | 101,081,935 | -0.37% |
| 2026-07-06 | 26.38 | 26.58 | 24.24 | 24.44 | 24.44 | qfq | 5,618,670 | 140,651,925 | -7.04% |
| 2026-07-03 | 27.48 | 27.97 | 26.00 | 26.29 | 26.29 | qfq | 8,691,035 | 231,156,974 | -2.77% |
| 2026-07-02 | 25.06 | 27.92 | 25.06 | 27.04 | 27.04 | qfq | 9,285,900 | 249,815,051 | 6.21% |
| 2026-07-01 | 26.40 | 27.23 | 25.17 | 25.46 | 25.46 | qfq | 8,874,600 | 229,842,458 | -4.39% |
| 2026-06-30 | 23.08 | 26.79 | 23.00 | 26.63 | 26.63 | qfq | 12,891,809 | 332,038,345 | 15.38% |
| 2026-06-29 | 23.57 | 23.88 | 22.60 | 23.08 | 23.08 | qfq | 5,777,930 | 134,511,545 | -0.86% |
| 2026-06-26 | 23.57 | 25.42 | 23.22 | 23.28 | 23.28 | qfq | 8,580,324 | 206,570,139 | -1.10% |
| 2026-06-25 | 24.48 | 24.50 | 23.01 | 23.54 | 23.54 | qfq | 4,671,850 | 109,647,790 | -3.80% |
| 2026-06-24 | 24.35 | 24.77 | 23.52 | 24.47 | 24.47 | qfq | 4,764,842 | 115,023,288 | -0.49% |
| 2026-06-23 | 24.18 | 25.15 | 24.16 | 24.59 | 24.59 | qfq | 4,727,405 | 116,442,702 | 0.24% |
| 2026-06-22 | 25.38 | 25.65 | 23.96 | 24.53 | 24.53 | qfq | 6,588,776 | 162,030,981 | -3.77% |
| 2026-06-18 | 25.50 | 26.35 | 24.50 | 25.49 | 25.49 | qfq | 8,391,597 | 212,613,671 | -1.51% |
| 2026-06-17 | 24.43 | 26.72 | 24.20 | 25.88 | 25.88 | qfq | 11,567,980 | 295,025,757 | 5.46% |
| 2026-06-16 | 26.00 | 26.11 | 23.72 | 24.54 | 24.54 | qfq | 11,838,396 | 290,896,455 | -6.41% |
| 2026-06-15 | 25.89 | 26.29 | 25.09 | 26.22 | 26.22 | qfq | 6,904,659 | 177,796,977 | 3.03% |
| 2026-06-12 | 24.73 | 26.82 | 24.60 | 25.45 | 25.45 | qfq | 11,018,907 | 281,761,903 | 2.04% |
| 2026-06-11 | 29.51 | 29.78 | 23.48 | 24.94 | 24.94 | qfq | 17,275,838 | 450,925,359 | -15.03% |
| 2026-06-10 | 30.00 | 30.54 | 28.56 | 29.35 | 29.35 | qfq | 6,837,459 | 200,358,725 | -2.78% |
| 2026-06-09 | 29.50 | 30.55 | 28.87 | 30.19 | 30.19 | qfq | 8,244,200 | 245,985,084 | 3.53% |
| 2026-06-08 | 28.53 | 31.05 | 28.53 | 29.16 | 29.16 | qfq | 12,050,935 | 359,807,981 | -4.99% |
| 2026-06-05 | 29.75 | 32.20 | 29.74 | 30.69 | 30.69 | qfq | 14,250,661 | 440,987,081 | 3.23% |
| 2026-06-04 | 27.70 | 29.85 | 27.70 | 29.73 | 29.73 | qfq | 10,819,207 | 312,874,100 | 7.21% |
| 2026-06-03 | 27.36 | 28.50 | 27.03 | 27.73 | 27.73 | qfq | 6,339,697 | 176,563,746 | 0.04% |
| 2026-06-02 | 27.70 | 28.18 | 26.50 | 27.72 | 27.72 | qfq | 8,521,375 | 232,852,586 | -1.46% |
| 2026-06-01 | 27.21 | 28.76 | 26.72 | 28.13 | 28.13 | qfq | 8,426,946 | 234,968,777 | 1.70% |
| 2026-05-29 | 28.02 | 29.18 | 27.40 | 27.66 | 27.66 | qfq | 9,164,118 | 258,765,854 | -2.26% |
| 2026-05-28 | 27.21 | 29.25 | 27.20 | 28.30 | 28.30 | qfq | 9,658,203 | 272,534,555 | 3.47% |
| 2026-05-27 | 28.48 | 28.80 | 26.90 | 27.35 | 27.35 | qfq | 7,187,913 | 198,969,152 | -1.62% |
| 2026-05-26 | 28.66 | 28.80 | 27.20 | 27.80 | 27.80 | qfq | 11,492,050 | 318,716,941 | -4.14% |
| 2026-05-25 | 26.99 | 29.47 | 26.70 | 29.00 | 29.00 | qfq | 14,358,284 | 406,782,906 | 7.89% |
| 2026-05-22 | 26.10 | 27.89 | 25.46 | 26.88 | 26.88 | qfq | 15,772,566 | 422,703,730 | 2.99% |
| 2026-05-21 | 23.65 | 27.60 | 23.46 | 26.10 | 26.10 | qfq | 17,224,151 | 445,195,650 | 10.13% |
| 2026-05-20 | 23.35 | 24.12 | 23.35 | 23.70 | 23.70 | qfq | 5,631,200 | 133,259,104 | 1.63% |
| 2026-05-19 | 22.52 | 23.33 | 22.40 | 23.32 | 23.32 | qfq | 5,116,879 | 117,329,104 | 3.83% |
| 2026-05-18 | 21.91 | 22.61 | 21.86 | 22.46 | 22.46 | qfq | 3,710,662 | 82,733,303 | 1.95% |
| 2026-05-15 | 21.77 | 22.77 | 21.77 | 22.03 | 22.03 | qfq | 3,847,195 | 85,180,815 | 0.36% |
| 2026-05-14 | 22.31 | 22.97 | 21.80 | 21.95 | 21.95 | qfq | 6,681,812 | 149,358,610 | 0.27% |
| 2026-05-13 | 22.36 | 22.40 | 21.77 | 21.89 | 21.89 | qfq | 4,307,677 | 94,914,951 | -1.97% |
| 2026-05-12 | 22.89 | 23.18 | 22.00 | 22.33 | 22.33 | qfq | 5,184,650 | 116,204,486 | -3.33% |
| 2026-05-11 | 23.61 | 23.83 | 23.00 | 23.10 | 23.10 | qfq | 6,343,583 | 147,828,974 | -2.49% |
| 2026-05-08 | 22.23 | 23.80 | 21.96 | 23.69 | 23.69 | qfq | 9,243,695 | 213,198,071 | 6.33% |
| 2026-05-07 | 21.20 | 22.49 | 20.52 | 22.28 | 22.28 | qfq | 7,038,956 | 151,690,801 | 5.49% |
| 2026-05-06 | 20.99 | 21.66 | 20.66 | 21.12 | 21.12 | qfq | 5,084,460 | 107,625,143 | 1.54% |
| 2026-04-30 | 20.00 | 21.06 | 19.71 | 20.80 | 20.80 | qfq | 6,712,984 | 137,405,209 | 4.79% |
| 2026-04-29 | 19.80 | 20.24 | 19.77 | 19.85 | 19.85 | qfq | 2,814,139 | 56,139,569 | 0.97% |
| 2026-04-28 | 20.02 | 20.45 | 19.57 | 19.66 | 19.66 | qfq | 3,068,826 | 60,916,654 | -2.04% |
| 2026-04-27 | 19.30 | 20.45 | 19.04 | 20.07 | 20.07 | qfq | 5,811,567 | 115,973,810 | 3.19% |
| 2026-04-24 | 19.25 | 19.60 | 18.93 | 19.45 | 19.45 | qfq | 3,409,332 | 65,492,343 | 1.04% |
| 2026-04-23 | 19.73 | 19.99 | 19.20 | 19.25 | 19.25 | qfq | 3,198,493 | 62,183,465 | -2.43% |
| 2026-04-22 | 20.22 | 20.36 | 19.47 | 19.73 | 19.73 | qfq | 4,516,743 | 89,391,464 | -2.57% |
| 2026-04-21 | 20.01 | 20.25 | 19.70 | 20.25 | 20.25 | qfq | 3,020,048 | 60,379,132 | 0.50% |
| 2026-04-20 | 19.35 | 20.57 | 19.01 | 20.15 | 20.15 | qfq | 6,620,457 | 132,946,929 | 4.40% |
| 2026-04-17 | 19.02 | 19.51 | 18.63 | 19.30 | 19.30 | qfq | 3,069,150 | 58,518,273 | 1.53% |
| 2026-04-16 | 18.92 | 19.04 | 18.60 | 19.01 | 19.01 | qfq | 2,128,300 | 40,218,168 | 0.42% |
| 2026-04-15 | 19.22 | 19.58 | 18.90 | 18.93 | 18.93 | qfq | 3,101,594 | 59,617,308 | -1.05% |
| 2026-04-14 | 18.76 | 19.38 | 18.58 | 19.13 | 19.13 | qfq | 3,571,438 | 68,106,721 | 1.97% |
| 2026-04-13 | 19.17 | 19.17 | 18.56 | 18.76 | 18.76 | qfq | 2,698,700 | 50,670,328 | -2.29% |
| 2026-04-10 | 19.28 | 19.68 | 19.10 | 19.20 | 19.20 | qfq | 3,276,804 | 63,521,397 | 0.47% |
| 2026-04-09 | 19.30 | 19.40 | 18.80 | 19.11 | 19.11 | qfq | 2,669,286 | 50,896,086 | -1.95% |
| 2026-04-08 | 19.02 | 19.55 | 19.02 | 19.49 | 19.49 | qfq | 2,724,442 | 52,798,108 | 3.89% |
| 2026-04-07 | 18.58 | 19.02 | 18.31 | 18.76 | 18.76 | qfq | 3,000,300 | 55,819,802 | 0.86% |
| 2026-04-03 | 19.30 | 19.48 | 18.53 | 18.60 | 18.60 | qfq | 2,738,800 | 51,477,576 | -3.63% |
| 2026-04-02 | 19.90 | 20.12 | 19.12 | 19.30 | 19.30 | qfq | 3,432,891 | 67,407,498 | -3.36% |
| 2026-04-01 | 19.86 | 20.50 | 19.50 | 19.97 | 19.97 | qfq | 3,650,158 | 72,560,751 | 1.99% |
| 2026-03-31 | 19.60 | 20.33 | 19.37 | 19.58 | 19.58 | qfq | 4,350,161 | 85,900,500 | -0.81% |
| 2026-03-30 | 19.51 | 19.75 | 19.08 | 19.74 | 19.74 | qfq | 2,685,888 | 52,263,075 | 0.00% |
| 2026-03-27 | 19.33 | 19.99 | 19.16 | 19.74 | 19.74 | qfq | 2,499,500 | 49,211,213 | 0.71% |
| 2026-03-26 | 20.67 | 20.67 | 19.42 | 19.60 | 19.60 | qfq | 4,130,967 | 81,961,288 | -5.08% |
| 2026-03-25 | 20.40 | 21.33 | 19.96 | 20.65 | 20.65 | qfq | 5,614,957 | 115,875,999 | 1.92% |
| 2026-03-24 | 20.66 | 20.77 | 19.68 | 20.26 | 20.26 | qfq | 3,074,400 | 61,828,355 | 0.30% |
| 2026-03-23 | 20.01 | 20.55 | 19.18 | 20.20 | 20.20 | qfq | 7,195,881 | 143,250,502 | -1.70% |
| 2026-03-20 | 22.02 | 22.30 | 20.20 | 20.55 | 20.55 | qfq | 6,197,278 | 130,874,811 | -6.68% |
| 2026-03-19 | 22.73 | 22.73 | 21.81 | 22.02 | 22.02 | qfq | 6,039,747 | 134,186,785 | -3.67% |
| 2026-03-18 | 21.70 | 22.88 | 21.43 | 22.86 | 22.86 | qfq | 9,972,922 | 222,666,863 | 5.35% |
| 2026-03-17 | 21.94 | 22.60 | 21.66 | 21.70 | 21.70 | qfq | 5,280,431 | 116,466,079 | -1.09% |
| 2026-03-16 | 21.75 | 22.17 | 21.33 | 21.94 | 21.94 | qfq | 4,676,298 | 101,778,372 | 1.48% |
| 2026-03-13 | 22.30 | 22.40 | 21.50 | 21.62 | 21.62 | qfq | 7,521,421 | 164,673,127 | -2.88% |
| 2026-03-12 | 22.03 | 23.59 | 22.03 | 22.26 | 22.26 | qfq | 10,228,176 | 231,862,867 | 1.18% |
| 2026-03-11 | 21.36 | 22.42 | 20.89 | 22.00 | 22.00 | qfq | 7,525,580 | 161,894,754 | 3.09% |
| 2026-03-10 | 21.60 | 22.00 | 21.28 | 21.34 | 21.34 | qfq | 4,311,366 | 92,901,108 | 0.76% |
| 2026-03-09 | 21.52 | 21.52 | 20.60 | 21.18 | 21.18 | qfq | 5,302,100 | 111,503,254 | -2.53% |
| 2026-03-06 | 20.12 | 22.35 | 19.90 | 21.73 | 21.73 | qfq | 7,263,256 | 154,918,872 | 7.26% |
| 2026-03-05 | 20.86 | 21.15 | 20.19 | 20.26 | 20.26 | qfq | 4,256,400 | 87,760,878 | -1.07% |
| 2026-03-04 | 20.87 | 21.39 | 20.24 | 20.48 | 20.48 | qfq | 6,442,323 | 133,507,913 | -3.03% |
| 2026-03-03 | 22.03 | 22.49 | 21.06 | 21.12 | 21.12 | qfq | 6,152,810 | 133,196,389 | -5.29% |
| 2026-03-02 | 22.58 | 23.25 | 21.60 | 22.30 | 22.30 | qfq | 8,792,297 | 196,070,444 | -3.21% |
| 2026-02-27 | 21.99 | 23.50 | 21.91 | 23.04 | 23.04 | qfq | 10,872,121 | 247,784,745 | 5.16% |
| 2026-02-26 | 21.84 | 22.59 | 21.12 | 21.91 | 21.91 | qfq | 7,575,583 | 164,558,398 | 0.41% |
| 2026-02-25 | 21.35 | 22.39 | 20.98 | 21.82 | 21.82 | qfq | 5,965,846 | 130,286,569 | 3.07% |
| 2026-02-24 | 21.77 | 21.77 | 20.82 | 21.17 | 21.17 | qfq | 5,992,155 | 127,138,561 | -2.53% |
| 2026-02-13 | 22.16 | 22.88 | 21.71 | 21.72 | 21.72 | qfq | 6,631,701 | 146,444,766 | -3.38% |
| 2026-02-12 | 22.66 | 22.96 | 21.70 | 22.48 | 22.48 | qfq | 9,792,416 | 219,102,045 | 0.27% |
| 2026-02-11 | 21.73 | 23.20 | 21.38 | 22.42 | 22.42 | qfq | 13,739,988 | 310,396,333 | 2.33% |
| 2026-02-10 | 20.76 | 22.15 | 20.35 | 21.91 | 21.91 | qfq | 13,462,550 | 288,495,292 | 7.56% |
| 2026-02-09 | 20.20 | 20.55 | 19.66 | 20.37 | 20.37 | qfq | 5,419,250 | 108,937,423 | 2.11% |
| 2026-02-06 | 19.67 | 20.59 | 19.43 | 19.95 | 19.95 | qfq | 8,065,188 | 162,552,797 | 0.76% |
| 2026-02-05 | 19.81 | 20.40 | 19.63 | 19.80 | 19.80 | qfq | 5,241,057 | 104,455,192 | -1.00% |
| 2026-02-04 | 20.09 | 20.23 | 19.62 | 20.00 | 20.00 | qfq | 4,479,350 | 89,180,658 | -0.25% |
| 2026-02-03 | 20.21 | 20.46 | 19.96 | 20.05 | 20.05 | qfq | 5,968,444 | 120,121,181 | 0.45% |
| 2026-02-02 | 20.75 | 20.90 | 19.83 | 19.96 | 19.96 | qfq | 5,428,055 | 110,430,591 | -3.29% |
| 2026-01-30 | 21.58 | 21.68 | 20.56 | 20.64 | 20.64 | qfq | 9,603,592 | 200,951,617 | -5.06% |
| 2026-01-29 | 22.45 | 22.92 | 21.65 | 21.74 | 21.74 | qfq | 9,775,833 | 217,461,542 | -3.81% |
| 2026-01-28 | 25.17 | 25.22 | 22.47 | 22.60 | 22.60 | qfq | 13,541,937 | 317,990,082 | -9.89% |
| 2026-01-27 | 26.06 | 26.80 | 23.39 | 25.08 | 25.08 | qfq | 13,294,946 | 330,217,779 | -2.41% |
| 2026-01-26 | 26.10 | 27.40 | 25.70 | 25.70 | 25.70 | qfq | 10,020,883 | 264,779,066 | -2.17% |
| 2026-01-23 | 25.60 | 26.99 | 25.60 | 26.27 | 26.27 | qfq | 8,498,905 | 223,940,113 | 2.34% |
| 2026-01-22 | 25.29 | 26.22 | 24.73 | 25.67 | 25.67 | qfq | 8,841,123 | 225,029,816 | 2.76% |
| 2026-01-21 | 25.14 | 25.55 | 24.24 | 24.98 | 24.98 | qfq | 7,029,967 | 175,357,423 | -0.32% |
| 2026-01-20 | 25.63 | 26.02 | 24.45 | 25.06 | 25.06 | qfq | 10,292,115 | 259,232,612 | -3.43% |
| 2026-01-19 | 24.51 | 26.11 | 24.50 | 25.95 | 25.95 | qfq | 12,639,733 | 319,051,493 | 5.92% |
| 2026-01-16 | 25.60 | 26.00 | 23.78 | 24.50 | 24.50 | qfq | 12,685,643 | 311,253,205 | -3.43% |
| 2026-01-15 | 25.76 | 26.56 | 25.00 | 25.37 | 25.37 | qfq | 9,385,863 | 238,946,818 | -3.79% |
| 2026-01-14 | 25.10 | 26.93 | 24.87 | 26.37 | 26.37 | qfq | 14,244,736 | 367,515,729 | 2.93% |
| 2026-01-13 | 27.37 | 27.85 | 25.30 | 25.62 | 25.62 | qfq | 12,943,956 | 338,212,055 | -4.58% |
| 2026-01-12 | 26.27 | 27.16 | 25.06 | 26.85 | 26.85 | qfq | 17,768,124 | 467,133,268 | 3.03% |
| 2026-01-09 | 24.51 | 26.27 | 24.11 | 26.06 | 26.06 | qfq | 14,327,751 | 361,315,663 | 6.02% |
| 2026-01-08 | 24.35 | 25.25 | 23.60 | 24.58 | 24.58 | qfq | 12,300,651 | 301,554,236 | 1.24% |
| 2026-01-07 | 22.99 | 25.84 | 22.70 | 24.28 | 24.28 | qfq | 15,800,837 | 390,250,374 | 6.17% |
| 2026-01-06 | 23.31 | 24.00 | 22.67 | 22.87 | 22.87 | qfq | 10,213,375 | 235,142,431 | -1.89% |
| 2026-01-05 | 21.69 | 23.90 | 21.67 | 23.31 | 23.31 | qfq | 18,298,647 | 421,465,416 | 7.47% |
| 2025-12-31 | 20.51 | 22.12 | 20.39 | 21.69 | 21.69 | qfq | 9,484,682 | 202,568,962 | 5.55% |
| 2025-12-30 | 20.35 | 21.36 | 19.99 | 20.55 | 20.55 | qfq | 7,217,596 | 148,428,657 | 0.24% |
| 2025-12-29 | 20.56 | 21.47 | 20.34 | 20.50 | 20.50 | qfq | 6,242,731 | 129,232,497 | -0.39% |
| 2025-12-26 | 21.43 | 21.55 | 20.41 | 20.58 | 20.58 | qfq | 8,385,361 | 174,338,266 | -3.79% |
| 2025-12-25 | 21.29 | 21.59 | 20.95 | 21.39 | 21.39 | qfq | 7,567,902 | 161,125,896 | 0.42% |
| 2025-12-24 | 20.30 | 21.90 | 20.30 | 21.30 | 21.30 | qfq | 10,719,508 | 227,845,057 | 4.67% |
| 2025-12-23 | 20.45 | 20.86 | 20.11 | 20.35 | 20.35 | qfq | 8,141,218 | 166,384,448 | -1.07% |
| 2025-12-22 | 20.00 | 20.65 | 19.82 | 20.57 | 20.57 | qfq | 10,163,161 | 205,974,849 | 2.24% |
| 2025-12-19 | 19.88 | 20.40 | 19.51 | 20.12 | 20.12 | qfq | 9,081,595 | 181,799,151 | 0.45% |
| 2025-12-18 | 19.94 | 20.52 | 19.56 | 20.03 | 20.03 | qfq | 11,323,112 | 227,198,579 | -1.33% |
| 2025-12-17 | 20.75 | 22.22 | 19.80 | 20.30 | 20.30 | qfq | 15,947,972 | 330,088,636 | -1.31% |
| 2025-12-16 | 21.00 | 21.55 | 19.95 | 20.57 | 20.57 | qfq | 18,818,062 | 385,131,603 | -4.59% |
| 2025-12-15 | 19.03 | 22.56 | 19.03 | 21.56 | 21.56 | qfq | 31,264,208 | 659,992,192 | 14.68% |
| 2025-12-12 | 18.88 | 19.30 | 18.64 | 18.80 | 18.80 | qfq | 6,258,775 | 118,348,435 | -1.10% |
| 2025-12-11 | 19.48 | 19.67 | 18.91 | 19.01 | 19.01 | qfq | 4,809,000 | 92,363,941 | -2.76% |
| 2025-12-10 | 20.01 | 20.39 | 19.40 | 19.55 | 19.55 | qfq | 7,421,056 | 146,349,087 | -2.30% |
| 2025-12-09 | 20.15 | 20.81 | 19.80 | 20.01 | 20.01 | qfq | 10,782,712 | 219,076,145 | -1.09% |
| 2025-12-08 | 19.71 | 20.92 | 19.71 | 20.23 | 20.23 | qfq | 13,801,797 | 280,629,591 | 4.98% |
| 2025-12-05 | 20.00 | 20.15 | 18.50 | 19.27 | 19.27 | qfq | 16,604,296 | 320,712,552 | -5.31% |
| 2025-12-04 | 19.99 | 20.55 | 19.45 | 20.35 | 20.35 | qfq | 12,991,936 | 260,656,237 | 1.50% |
| 2025-12-03 | 20.36 | 20.73 | 19.98 | 20.05 | 20.05 | qfq | 12,505,938 | 254,122,735 | -2.43% |
| 2025-12-02 | 19.80 | 21.13 | 19.80 | 20.55 | 20.55 | qfq | 19,794,395 | 406,862,310 | 4.79% |
| 2025-12-01 | 18.05 | 19.90 | 18.05 | 19.61 | 19.61 | qfq | 19,778,623 | 382,947,947 | 7.87% |
| 2025-11-28 | 17.11 | 18.19 | 16.92 | 18.18 | 18.18 | qfq | 13,660,131 | 241,655,529 | 7.19% |
| 2025-11-27 | 17.70 | 17.84 | 16.90 | 16.96 | 16.96 | qfq | 11,146,952 | 191,931,927 | -1.85% |
| 2025-11-26 | 17.25 | 17.60 | 17.11 | 17.28 | 17.28 | qfq | 4,676,536 | 80,985,047 | 0.00% |
| 2025-11-25 | 17.21 | 17.62 | 17.06 | 17.28 | 17.28 | qfq | 5,551,400 | 96,449,969 | 1.05% |
| 2025-11-24 | 16.88 | 17.29 | 16.55 | 17.10 | 17.10 | qfq | 6,941,472 | 117,164,104 | 2.64% |
| 2025-11-21 | 17.49 | 17.53 | 16.50 | 16.66 | 16.66 | qfq | 10,329,106 | 174,859,915 | -4.75% |
| 2025-11-20 | 18.11 | 18.33 | 17.32 | 17.49 | 17.49 | qfq | 12,175,519 | 214,835,696 | -3.95% |
| 2025-11-19 | 18.45 | 18.45 | 17.92 | 18.21 | 18.21 | qfq | 9,250,116 | 167,979,872 | -1.30% |
| 2025-11-18 | 18.30 | 19.16 | 18.20 | 18.45 | 18.45 | qfq | 14,850,779 | 276,728,533 | 0.65% |
| 2025-11-17 | 18.10 | 18.90 | 17.81 | 18.33 | 18.33 | qfq | 9,228,802 | 168,922,658 | 0.11% |
| 2025-11-14 | 18.50 | 18.80 | 18.01 | 18.31 | 18.31 | qfq | 10,243,721 | 188,389,982 | 1.22% |
| 2025-11-13 | 18.05 | 18.25 | 17.80 | 18.09 | 18.09 | qfq | 9,327,253 | 168,633,716 | -0.06% |
| 2025-11-12 | 18.36 | 18.40 | 17.76 | 18.10 | 18.10 | qfq | 11,290,853 | 204,328,996 | -0.17% |
| 2025-11-11 | 18.62 | 18.69 | 18.00 | 18.13 | 18.13 | qfq | 10,900,440 | 199,164,912 | -2.26% |
| 2025-11-10 | 19.10 | 19.25 | 18.32 | 18.55 | 18.55 | qfq | 13,358,483 | 249,537,560 | -2.11% |
| 2025-11-07 | 19.15 | 19.36 | 18.61 | 18.95 | 18.95 | qfq | 14,457,589 | 274,477,828 | -0.94% |
| 2025-11-06 | 19.30 | 19.41 | 18.32 | 19.13 | 19.13 | qfq | 16,189,570 | 304,867,477 | -1.39% |
| 2025-11-05 | 19.19 | 19.72 | 18.67 | 19.40 | 19.40 | qfq | 17,586,930 | 339,132,459 | -0.51% |
| 2025-11-04 | 20.00 | 21.55 | 19.02 | 19.50 | 19.50 | qfq | 24,025,587 | 480,032,075 | -0.76% |
| 2025-11-03 | 20.23 | 20.40 | 18.79 | 19.65 | 19.65 | qfq | 18,887,463 | 365,126,682 | -4.15% |
| 2025-10-31 | 20.95 | 21.68 | 19.46 | 20.50 | 20.50 | qfq | 22,180,185 | 458,186,418 | -1.63% |
| 2025-10-30 | 20.57 | 21.80 | 19.88 | 20.84 | 20.84 | qfq | 23,355,337 | 486,081,634 | 0.97% |
| 2025-10-29 | 20.45 | 21.58 | 20.12 | 20.64 | 20.64 | qfq | 21,957,412 | 452,857,289 | 0.98% |
| 2025-10-28 | 20.20 | 21.83 | 20.18 | 20.44 | 20.44 | qfq | 28,304,118 | 592,736,654 | 2.82% |
| 2025-10-27 | 18.65 | 20.45 | 18.65 | 19.88 | 19.88 | qfq | 30,838,606 | 609,114,396 | 7.75% |
| 2025-10-24 | 19.21 | 19.22 | 18.33 | 18.45 | 18.45 | qfq | 18,756,140 | 349,583,839 | -2.38% |
| 2025-10-23 | 18.56 | 19.59 | 18.16 | 18.90 | 18.90 | qfq | 27,862,421 | 523,900,871 | -1.41% |
| 2025-10-22 | 22.36 | 22.64 | 18.73 | 19.17 | 19.17 | qfq | 41,448,233 | 830,382,414 | -12.98% |
| 2025-10-21 | 18.87 | 22.03 | 18.70 | 22.03 | 22.03 | qfq | 23,944,551 | 495,900,536 | 19.99% |
| 2025-10-20 | 19.17 | 19.47 | 18.00 | 18.36 | 18.36 | qfq | 23,471,316 | 440,546,158 | -3.82% |
| 2025-10-17 | 19.99 | 20.53 | 18.86 | 19.09 | 19.09 | qfq | 27,386,942 | 538,831,346 | -5.02% |
| 2025-10-16 | 19.00 | 20.80 | 18.64 | 20.10 | 20.10 | qfq | 33,519,238 | 666,312,862 | 2.97% |
| 2025-10-15 | 19.00 | 19.62 | 17.08 | 19.52 | 19.52 | qfq | 33,078,105 | 605,731,043 | -0.86% |
| 2025-10-14 | 18.51 | 20.56 | 18.15 | 19.69 | 19.69 | qfq | 38,854,009 | 746,507,078 | 6.55% |
| 2025-10-13 | 19.19 | 20.13 | 17.74 | 18.48 | 18.48 | qfq | 41,797,037 | 784,513,580 | -15.85% |
| 2025-10-10 | 20.81 | 23.23 | 20.81 | 21.96 | 21.96 | qfq | 46,590,625 | 1,035,029,465 | 13.43% |
| 2025-10-09 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | qfq | 3,262,750 | 63,166,840 | 20.02% |
| 2025-09-30 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | qfq | 1,539,511 | 24,832,312 | 20.01% |
| 2025-09-29 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | qfq | 1,793,600 | 24,105,984 | 20.00% |
| 2025-09-19 | 11.20 | 11.33 | 10.99 | 11.20 | 11.20 | qfq | 3,151,545 | 35,209,589 | -0.44% |
| 2025-09-18 | 11.62 | 11.66 | 11.12 | 11.25 | 11.25 | qfq | 3,669,060 | 41,797,341 | -3.27% |
| 2025-09-17 | 11.72 | 11.77 | 11.51 | 11.63 | 11.63 | qfq | 2,340,007 | 27,262,006 | -0.77% |
| 2025-09-16 | 11.43 | 11.79 | 11.34 | 11.72 | 11.72 | qfq | 3,933,295 | 45,649,511 | 2.63% |
| 2025-09-15 | 11.38 | 11.45 | 11.25 | 11.42 | 11.42 | qfq | 2,388,857 | 27,133,100 | 0.62% |
| 2025-09-12 | 11.53 | 11.62 | 11.28 | 11.35 | 11.35 | qfq | 3,333,000 | 37,991,920 | -1.82% |
| 2025-09-11 | 11.50 | 11.56 | 11.26 | 11.56 | 11.56 | qfq | 3,049,741 | 34,840,006 | 0.78% |
| 2025-09-10 | 11.40 | 11.54 | 11.32 | 11.47 | 11.47 | qfq | 2,165,108 | 24,743,739 | 0.53% |
| 2025-09-09 | 11.55 | 11.60 | 11.30 | 11.41 | 11.41 | qfq | 2,505,550 | 28,631,384 | -0.78% |
| 2025-09-08 | 11.22 | 11.50 | 11.16 | 11.50 | 11.50 | qfq | 3,465,550 | 39,282,313 | 3.60% |
| 2025-09-05 | 11.16 | 11.23 | 10.87 | 11.10 | 11.10 | qfq | 3,574,200 | 39,615,596 | 0.91% |
| 2025-09-04 | 10.83 | 11.30 | 10.82 | 11.00 | 11.00 | qfq | 5,172,995 | 57,463,219 | 1.38% |
| 2025-09-03 | 11.19 | 11.34 | 10.74 | 10.85 | 10.85 | qfq | 3,585,350 | 39,321,177 | -3.21% |
| 2025-09-02 | 11.29 | 11.29 | 10.78 | 11.21 | 11.21 | qfq | 4,812,254 | 52,907,700 | -0.36% |
| 2025-09-01 | 11.07 | 11.50 | 10.98 | 11.25 | 11.25 | qfq | 5,642,250 | 63,650,355 | 2.55% |
| 2025-08-29 | 11.23 | 11.31 | 10.91 | 10.97 | 10.97 | qfq | 4,932,982 | 54,778,638 | -2.92% |
| 2025-08-28 | 11.66 | 11.88 | 10.68 | 11.30 | 11.30 | qfq | 8,791,314 | 98,950,773 | -3.50% |
| 2025-08-27 | 12.04 | 12.40 | 11.68 | 11.71 | 11.71 | qfq | 7,583,900 | 91,559,683 | -2.98% |
| 2025-08-26 | 11.93 | 12.41 | 11.76 | 12.07 | 12.07 | qfq | 5,820,750 | 70,232,029 | 1.94% |
| 2025-08-25 | 12.10 | 12.20 | 11.80 | 11.84 | 11.84 | qfq | 7,121,928 | 85,277,486 | -1.00% |
| 2025-08-22 | 12.39 | 12.40 | 11.85 | 11.96 | 11.96 | qfq | 8,240,000 | 99,214,997 | -2.92% |
| 2025-08-21 | 12.34 | 12.84 | 12.10 | 12.32 | 12.32 | qfq | 11,325,064 | 140,914,326 | 1.65% |
| 2025-08-20 | 12.54 | 13.36 | 12.05 | 12.12 | 12.12 | qfq | 14,083,753 | 177,151,019 | -1.14% |
| 2025-08-19 | 11.48 | 12.90 | 11.35 | 12.26 | 12.26 | qfq | 13,860,948 | 169,451,865 | 6.98% |
| 2025-08-18 | 11.52 | 11.65 | 11.43 | 11.46 | 11.46 | qfq | 3,302,100 | 38,095,574 | 0.26% |
| 2025-08-15 | 11.49 | 11.65 | 11.37 | 11.43 | 11.43 | qfq | 3,107,250 | 35,712,700 | -0.52% |
| 2025-08-14 | 11.86 | 11.92 | 11.43 | 11.49 | 11.49 | qfq | 2,876,614 | 33,465,880 | -2.87% |
| 2025-08-13 | 12.05 | 12.11 | 11.63 | 11.83 | 11.83 | qfq | 2,533,295 | 30,161,855 | -1.33% |
| 2025-08-12 | 12.15 | 12.17 | 11.94 | 11.99 | 11.99 | qfq | 2,297,845 | 27,639,282 | -0.83% |
| 2025-08-11 | 12.03 | 12.15 | 11.94 | 12.09 | 12.09 | qfq | 2,673,350 | 32,196,604 | 1.60% |
| 2025-08-08 | 11.80 | 11.95 | 11.57 | 11.90 | 11.90 | qfq | 2,945,285 | 34,644,884 | 1.28% |
| 2025-08-07 | 11.90 | 11.96 | 11.72 | 11.75 | 11.75 | qfq | 2,268,900 | 26,770,535 | -1.01% |
| 2025-08-06 | 11.91 | 11.93 | 11.72 | 11.87 | 11.87 | qfq | 2,815,900 | 33,318,635 | 0.00% |
| 2025-08-05 | 11.84 | 11.90 | 11.79 | 11.87 | 11.87 | qfq | 2,714,400 | 32,168,654 | 1.19% |
| 2025-08-04 | 11.65 | 11.80 | 11.43 | 11.73 | 11.73 | qfq | 3,229,206 | 37,706,028 | 1.38% |
| 2025-08-01 | 11.35 | 11.62 | 11.32 | 11.57 | 11.57 | qfq | 3,556,895 | 40,897,693 | 2.66% |
| 2025-07-31 | 11.41 | 11.52 | 11.19 | 11.27 | 11.27 | qfq | 2,691,906 | 30,543,369 | -1.57% |
| 2025-07-30 | 11.55 | 11.62 | 11.32 | 11.45 | 11.45 | qfq | 2,538,759 | 29,014,495 | -0.43% |
| 2025-07-29 | 11.60 | 11.76 | 11.40 | 11.50 | 11.50 | qfq | 3,211,600 | 36,997,527 | -0.78% |
| 2025-07-28 | 11.48 | 11.69 | 11.46 | 11.59 | 11.59 | qfq | 2,830,200 | 32,774,130 | 0.61% |
| 2025-07-25 | 11.54 | 11.59 | 11.40 | 11.52 | 11.52 | qfq | 3,287,059 | 37,805,667 | 0.17% |
| 2025-07-24 | 11.60 | 11.79 | 11.45 | 11.50 | 11.50 | qfq | 4,827,600 | 55,958,239 | -0.95% |
| 2025-07-23 | 11.79 | 11.99 | 11.43 | 11.61 | 11.61 | qfq | 6,103,874 | 71,471,915 | -0.51% |
| 2025-07-22 | 12.01 | 12.09 | 11.47 | 11.67 | 11.67 | qfq | 8,398,657 | 98,781,579 | 1.04% |
| 2025-07-21 | 11.14 | 12.11 | 11.11 | 11.55 | 11.55 | qfq | 7,176,754 | 83,124,172 | 4.71% |
| 2025-07-18 | 11.00 | 11.07 | 10.93 | 11.03 | 11.03 | qfq | 1,705,900 | 18,770,316 | 0.55% |
| 2025-07-17 | 11.01 | 11.04 | 10.89 | 10.97 | 10.97 | qfq | 1,823,650 | 19,995,998 | 0.18% |
| 2025-07-16 | 10.96 | 11.09 | 10.90 | 10.95 | 10.95 | qfq | 2,371,700 | 26,049,837 | 0.18% |
| 2025-07-15 | 11.15 | 11.19 | 10.80 | 10.93 | 10.93 | qfq | 3,511,450 | 38,464,857 | -1.62% |
| 2025-07-14 | 10.92 | 11.18 | 10.80 | 11.11 | 11.11 | qfq | 5,527,899 | 60,972,641 | 1.74% |
| 2025-07-11 | 11.51 | 11.52 | 10.89 | 10.92 | 10.92 | qfq | 6,813,587 | 75,234,805 | -5.21% |
| 2025-07-10 | 11.29 | 11.56 | 11.01 | 11.52 | 11.52 | qfq | 7,747,137 | 87,767,941 | 2.77% |
| 2025-07-09 | 11.13 | 11.25 | 11.07 | 11.21 | 11.21 | qfq | 2,388,534 | 26,649,336 | 0.81% |
| 2025-07-08 | 11.17 | 11.27 | 10.93 | 11.12 | 11.12 | qfq | 2,668,150 | 29,449,335 | 1.65% |
| 2025-07-07 | 10.75 | 10.98 | 10.74 | 10.94 | 10.94 | qfq | 2,546,550 | 27,765,215 | 1.20% |
| 2025-07-04 | 10.94 | 11.00 | 10.76 | 10.81 | 10.81 | qfq | 2,179,800 | 23,658,571 | -1.28% |
| 2025-07-03 | 10.94 | 11.05 | 10.81 | 10.95 | 10.95 | qfq | 2,065,700 | 22,577,889 | -0.09% |
| 2025-07-02 | 10.99 | 11.04 | 10.79 | 10.96 | 10.96 | qfq | 2,665,400 | 29,022,533 | 0.37% |
| 2025-07-01 | 10.89 | 11.04 | 10.80 | 10.92 | 10.92 | qfq | 2,062,700 | 22,477,111 | 0.28% |
| 2025-06-30 | 10.70 | 10.95 | 10.70 | 10.89 | 10.89 | qfq | 2,346,802 | 25,495,146 | 1.78% |
| 2025-06-27 | 10.66 | 10.79 | 10.58 | 10.70 | 10.70 | qfq | 1,700,342 | 18,147,501 | 0.85% |
| 2025-06-26 | 10.70 | 10.70 | 10.50 | 10.61 | 10.61 | qfq | 1,816,100 | 19,215,800 | 0.09% |
| 2025-06-25 | 10.65 | 10.70 | 10.46 | 10.60 | 10.60 | qfq | 2,098,200 | 22,216,533 | 0.66% |
| 2025-06-24 | 10.26 | 10.55 | 10.26 | 10.53 | 10.53 | qfq | 2,280,292 | 23,816,021 | 2.63% |
| 2025-06-23 | 9.91 | 10.28 | 9.80 | 10.26 | 10.26 | qfq | 2,380,300 | 24,064,396 | 3.22% |
| 2025-06-20 | 9.98 | 10.14 | 9.80 | 9.94 | 9.94 | qfq | 2,358,300 | 23,456,784 | -0.50% |
| 2025-06-19 | 10.25 | 10.30 | 9.92 | 9.99 | 9.99 | qfq | 2,284,850 | 22,973,251 | -2.54% |
| 2025-06-18 | 10.25 | 10.46 | 10.16 | 10.25 | 10.25 | qfq | 1,368,350 | 14,041,534 | -0.77% |
| 2025-06-17 | 10.48 | 10.53 | 10.29 | 10.33 | 10.33 | qfq | 1,786,500 | 18,514,626 | -1.05% |
| 2025-06-16 | 10.30 | 10.54 | 10.25 | 10.44 | 10.44 | qfq | 2,254,850 | 23,535,014 | 1.46% |
| 2025-06-13 | 10.41 | 10.47 | 10.22 | 10.29 | 10.29 | qfq | 2,284,200 | 23,587,126 | -1.34% |
| 2025-06-12 | 10.35 | 10.45 | 10.31 | 10.43 | 10.43 | qfq | 1,587,900 | 16,509,722 | 0.48% |
| 2025-06-11 | 10.40 | 10.53 | 10.37 | 10.38 | 10.38 | qfq | 1,450,850 | 15,141,510 | -0.10% |
| 2025-06-10 | 10.50 | 10.66 | 10.26 | 10.39 | 10.39 | qfq | 2,143,570 | 22,395,698 | -1.05% |
| 2025-06-09 | 10.31 | 10.55 | 10.31 | 10.50 | 10.50 | qfq | 2,286,179 | 23,874,644 | 1.55% |
| 2025-06-06 | 10.31 | 10.37 | 10.17 | 10.34 | 10.34 | qfq | 2,225,700 | 22,932,613 | 0.39% |
| 2025-06-05 | 10.26 | 10.35 | 10.18 | 10.30 | 10.30 | qfq | 2,061,700 | 21,160,605 | 0.39% |
| 2025-06-04 | 10.25 | 10.36 | 10.21 | 10.26 | 10.26 | qfq | 1,555,500 | 15,979,846 | 0.49% |
| 2025-06-03 | 10.05 | 10.30 | 9.95 | 10.21 | 10.21 | qfq | 1,948,600 | 19,871,688 | 0.59% |
| 2025-05-30 | 10.32 | 10.32 | 10.08 | 10.15 | 10.15 | qfq | 1,886,000 | 19,184,748 | -1.07% |
| 2025-05-29 | 10.13 | 10.32 | 9.96 | 10.26 | 10.26 | qfq | 2,467,300 | 25,221,840 | 1.68% |
| 2025-05-28 | 10.19 | 10.38 | 10.00 | 10.09 | 10.09 | qfq | 2,313,141 | 23,502,519 | -0.39% |
| 2025-05-27 | 10.09 | 10.14 | 9.93 | 10.13 | 10.13 | qfq | 2,052,196 | 20,637,240 | 1.20% |
| 2025-05-26 | 9.91 | 10.07 | 9.87 | 10.01 | 10.01 | qfq | 1,764,200 | 17,636,391 | 1.52% |
| 2025-05-23 | 9.96 | 10.11 | 9.80 | 9.86 | 9.86 | qfq | 2,750,800 | 27,427,335 | -1.00% |
| 2025-05-22 | 10.13 | 10.30 | 9.88 | 9.96 | 9.96 | qfq | 2,358,800 | 23,681,686 | -1.97% |
| 2025-05-21 | 10.23 | 10.30 | 10.08 | 10.16 | 10.16 | qfq | 2,090,800 | 21,257,948 | -1.07% |
| 2025-05-20 | 10.13 | 10.36 | 10.04 | 10.27 | 10.27 | qfq | 2,462,974 | 25,130,540 | 1.58% |
| 2025-05-19 | 9.87 | 10.17 | 9.81 | 10.11 | 10.11 | qfq | 1,800,924 | 18,087,796 | 2.33% |
| 2025-05-16 | 9.85 | 9.93 | 9.78 | 9.88 | 9.88 | qfq | 1,759,050 | 17,371,551 | 0.51% |
| 2025-05-15 | 9.76 | 9.91 | 9.68 | 9.83 | 9.83 | qfq | 2,046,350 | 20,065,583 | 0.20% |
| 2025-05-14 | 9.90 | 9.95 | 9.73 | 9.81 | 9.81 | qfq | 2,241,450 | 22,007,000 | -0.91% |
| 2025-05-13 | 10.04 | 10.14 | 9.87 | 9.90 | 9.90 | qfq | 1,518,500 | 15,108,460 | -1.10% |
| 2025-05-12 | 10.08 | 10.12 | 9.87 | 10.01 | 10.01 | qfq | 1,676,000 | 16,711,657 | 0.60% |
| 2025-05-09 | 10.06 | 10.12 | 9.92 | 9.95 | 9.95 | qfq | 1,901,250 | 19,041,391 | -0.90% |
| 2025-05-08 | 9.97 | 10.05 | 9.87 | 10.04 | 10.04 | qfq | 1,768,700 | 17,661,694 | 0.70% |
| 2025-05-07 | 9.94 | 10.04 | 9.85 | 9.97 | 9.97 | qfq | 2,954,250 | 29,445,785 | 1.53% |
| 2025-05-06 | 9.60 | 9.88 | 9.52 | 9.82 | 9.82 | qfq | 3,647,750 | 35,731,617 | 3.15% |
| 2025-04-30 | 9.32 | 9.58 | 9.25 | 9.52 | 9.52 | qfq | 3,086,864 | 29,265,702 | 3.37% |
| 2025-04-29 | 8.90 | 9.28 | 8.86 | 9.21 | 9.21 | qfq | 3,794,729 | 34,834,678 | 2.33% |
| 2025-04-28 | 9.05 | 9.10 | 8.82 | 9.00 | 9.00 | qfq | 1,701,750 | 15,250,518 | -0.55% |
| 2025-04-25 | 9.08 | 9.18 | 8.97 | 9.05 | 9.05 | qfq | 1,759,100 | 15,933,265 | -0.33% |
| 2025-04-24 | 9.10 | 9.25 | 8.99 | 9.08 | 9.08 | qfq | 3,118,000 | 28,488,926 | -0.77% |
| 2025-04-23 | 9.09 | 9.17 | 9.09 | 9.15 | 9.15 | qfq | 1,749,200 | 15,989,066 | 1.22% |
| 2025-04-22 | 9.05 | 9.12 | 8.95 | 9.04 | 9.04 | qfq | 1,137,650 | 10,284,849 | 0.00% |
| 2025-04-21 | 8.97 | 9.08 | 8.80 | 9.04 | 9.04 | qfq | 2,125,600 | 19,096,176 | 0.67% |
| 2025-04-18 | 8.91 | 9.01 | 8.75 | 8.98 | 8.98 | qfq | 1,958,537 | 17,440,679 | 0.67% |
| 2025-04-17 | 8.81 | 9.07 | 8.55 | 8.92 | 8.92 | qfq | 1,775,250 | 15,910,226 | 1.13% |
| 2025-04-16 | 8.97 | 9.03 | 8.61 | 8.82 | 8.82 | qfq | 2,298,987 | 20,282,871 | -2.43% |
| 2025-04-15 | 8.96 | 9.10 | 8.94 | 9.04 | 9.04 | qfq | 1,873,200 | 16,892,019 | 1.01% |
| 2025-04-14 | 9.01 | 9.16 | 8.93 | 8.95 | 8.95 | qfq | 2,662,500 | 24,067,185 | 1.36% |
| 2025-04-11 | 9.30 | 9.30 | 8.72 | 8.83 | 8.83 | qfq | 2,749,250 | 24,533,725 | -0.67% |
| 2025-04-10 | 8.68 | 9.10 | 8.68 | 8.89 | 8.89 | qfq | 4,209,900 | 37,612,407 | 2.77% |
| 2025-04-09 | 8.20 | 8.73 | 7.78 | 8.65 | 8.65 | qfq | 3,391,990 | 28,106,415 | 3.97% |
| 2025-04-08 | 8.08 | 8.44 | 8.02 | 8.32 | 8.32 | qfq | 3,294,100 | 27,233,292 | 5.05% |
| 2025-04-07 | 9.00 | 9.01 | 7.78 | 7.92 | 7.92 | qfq | 5,797,487 | 47,781,348 | -16.37% |
| 2025-04-03 | 9.44 | 9.59 | 9.33 | 9.47 | 9.47 | qfq | 2,677,600 | 25,364,577 | -0.42% |
| 2025-04-02 | 9.61 | 9.65 | 9.44 | 9.51 | 9.51 | qfq | 1,724,100 | 16,481,265 | -0.63% |
| 2025-04-01 | 9.46 | 9.76 | 9.33 | 9.57 | 9.57 | qfq | 3,516,387 | 33,786,120 | 1.38% |
| 2025-03-31 | 9.33 | 9.99 | 9.11 | 9.44 | 9.44 | qfq | 4,674,150 | 43,877,336 | 0.64% |
| 2025-03-28 | 9.56 | 9.76 | 9.38 | 9.38 | 9.38 | qfq | 3,155,046 | 30,008,683 | -1.88% |
| 2025-03-27 | 9.77 | 9.77 | 9.41 | 9.56 | 9.56 | qfq | 2,419,179 | 23,153,925 | -2.05% |
| 2025-03-26 | 9.42 | 9.85 | 9.35 | 9.76 | 9.76 | qfq | 4,176,933 | 40,578,192 | 3.61% |
| 2025-03-25 | 9.60 | 9.62 | 9.29 | 9.42 | 9.42 | qfq | 3,492,777 | 32,925,905 | -1.88% |
| 2025-03-24 | 10.06 | 10.55 | 9.45 | 9.60 | 9.60 | qfq | 6,116,840 | 61,164,843 | -5.23% |
| 2025-03-21 | 10.30 | 10.30 | 10.01 | 10.13 | 10.13 | qfq | 2,632,700 | 26,656,713 | -1.36% |
| 2025-03-20 | 10.32 | 10.42 | 10.11 | 10.27 | 10.27 | qfq | 2,137,100 | 21,923,886 | -0.29% |
| 2025-03-19 | 10.36 | 10.44 | 10.23 | 10.30 | 10.30 | qfq | 1,882,698 | 19,464,709 | -0.87% |
| 2025-03-18 | 10.34 | 10.45 | 10.27 | 10.39 | 10.39 | qfq | 1,464,102 | 15,192,053 | 0.58% |
| 2025-03-17 | 10.33 | 10.37 | 10.19 | 10.33 | 10.33 | qfq | 1,832,600 | 18,847,773 | 0.88% |
| 2025-03-14 | 10.00 | 10.28 | 9.91 | 10.24 | 10.24 | qfq | 2,711,200 | 27,451,715 | 2.09% |
| 2025-03-13 | 10.19 | 10.19 | 9.82 | 10.03 | 10.03 | qfq | 2,011,699 | 20,039,551 | -1.28% |
| 2025-03-12 | 10.13 | 10.17 | 10.01 | 10.16 | 10.16 | qfq | 1,547,300 | 15,635,505 | 0.59% |
| 2025-03-11 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | qfq | 1,663,550 | 16,696,435 | 0.30% |
| 2025-03-10 | 9.99 | 10.15 | 9.96 | 10.07 | 10.07 | qfq | 1,586,500 | 15,952,683 | 0.80% |
| 2025-03-07 | 10.13 | 10.16 | 9.93 | 9.99 | 9.99 | qfq | 1,659,350 | 16,662,388 | -1.58% |
| 2025-03-06 | 9.98 | 10.23 | 9.90 | 10.15 | 10.15 | qfq | 2,297,752 | 23,175,304 | 2.22% |
| 2025-03-05 | 10.09 | 10.09 | 9.76 | 9.93 | 9.93 | qfq | 1,718,300 | 16,949,841 | -1.00% |
| 2025-03-04 | 9.82 | 10.04 | 9.71 | 10.03 | 10.03 | qfq | 1,604,050 | 15,952,340 | 2.45% |
| 2025-03-03 | 9.77 | 10.00 | 9.74 | 9.79 | 9.79 | qfq | 1,716,800 | 16,961,129 | 0.20% |
| 2025-02-28 | 9.99 | 9.99 | 9.73 | 9.77 | 9.77 | qfq | 1,681,450 | 16,551,516 | -2.20% |
| 2025-02-27 | 10.06 | 10.06 | 9.70 | 9.99 | 9.99 | qfq | 2,046,707 | 20,240,333 | -0.30% |
| 2025-02-26 | 10.02 | 10.10 | 9.97 | 10.02 | 10.02 | qfq | 1,608,441 | 16,133,450 | 0.30% |
| 2025-02-25 | 9.90 | 10.04 | 9.90 | 9.99 | 9.99 | qfq | 1,707,500 | 17,002,901 | -0.20% |
| 2025-02-24 | 9.85 | 10.07 | 9.78 | 10.01 | 10.01 | qfq | 2,136,850 | 21,283,255 | 1.83% |
| 2025-02-21 | 9.91 | 9.91 | 9.66 | 9.83 | 9.83 | qfq | 1,577,500 | 15,442,775 | -0.81% |
| 2025-02-20 | 9.94 | 9.95 | 9.81 | 9.91 | 9.91 | qfq | 1,460,607 | 14,436,622 | -0.30% |
| 2025-02-19 | 9.65 | 10.01 | 9.65 | 9.94 | 9.94 | qfq | 2,056,634 | 20,306,027 | 3.11% |
| 2025-02-18 | 10.05 | 10.11 | 9.61 | 9.64 | 9.64 | qfq | 2,006,041 | 19,727,141 | -4.27% |
| 2025-02-17 | 9.83 | 10.14 | 9.82 | 10.07 | 10.07 | qfq | 2,318,650 | 23,205,943 | 2.23% |
| 2025-02-14 | 9.72 | 9.88 | 9.72 | 9.85 | 9.85 | qfq | 1,722,400 | 16,897,650 | 0.72% |
| 2025-02-13 | 9.95 | 9.98 | 9.77 | 9.78 | 9.78 | qfq | 1,487,834 | 14,674,437 | -1.21% |
| 2025-02-12 | 9.79 | 9.96 | 9.78 | 9.90 | 9.90 | qfq | 1,365,550 | 13,490,132 | 0.51% |
| 2025-02-11 | 9.94 | 9.97 | 9.75 | 9.85 | 9.85 | qfq | 1,746,042 | 17,166,202 | -0.61% |
| 2025-02-10 | 9.71 | 9.95 | 9.70 | 9.91 | 9.91 | qfq | 1,731,450 | 17,052,857 | 2.06% |
| 2025-02-07 | 9.70 | 9.83 | 9.56 | 9.71 | 9.71 | qfq | 2,087,150 | 20,282,393 | 0.52% |
| 2025-02-06 | 9.58 | 9.69 | 9.38 | 9.66 | 9.66 | qfq | 1,963,850 | 18,779,220 | 1.26% |
| 2025-02-05 | 9.38 | 9.62 | 9.28 | 9.54 | 9.54 | qfq | 2,404,537 | 22,860,051 | 3.14% |
| 2025-01-27 | 9.24 | 9.48 | 9.21 | 9.25 | 9.25 | qfq | 2,120,550 | 19,824,777 | 0.65% |
| 2025-01-24 | 9.09 | 9.20 | 8.93 | 9.19 | 9.19 | qfq | 1,751,000 | 15,906,681 | 1.55% |
| 2025-01-23 | 9.09 | 9.29 | 9.04 | 9.05 | 9.05 | qfq | 2,434,700 | 22,348,490 | 0.44% |
| 2025-01-22 | 9.20 | 9.20 | 8.97 | 9.01 | 9.01 | qfq | 1,525,150 | 13,799,894 | -1.96% |
| 2025-01-21 | 9.33 | 9.48 | 9.10 | 9.19 | 9.19 | qfq | 1,996,150 | 18,413,629 | -1.39% |
| 2025-01-20 | 9.14 | 9.40 | 8.99 | 9.32 | 9.32 | qfq | 2,367,550 | 21,953,212 | 2.31% |
| 2025-01-17 | 9.13 | 9.27 | 9.01 | 9.11 | 9.11 | qfq | 1,453,150 | 13,296,601 | -0.87% |
| 2025-01-16 | 9.23 | 9.34 | 9.08 | 9.19 | 9.19 | qfq | 1,745,650 | 16,111,208 | 0.33% |
| 2025-01-15 | 9.24 | 9.30 | 9.09 | 9.16 | 9.16 | qfq | 1,515,800 | 13,930,444 | -0.43% |
| 2025-01-14 | 8.84 | 9.22 | 8.83 | 9.20 | 9.20 | qfq | 2,483,053 | 22,542,408 | 5.14% |
| 2025-01-13 | 8.60 | 8.78 | 8.30 | 8.75 | 8.75 | qfq | 2,119,750 | 18,243,544 | 1.51% |
| 2025-01-10 | 9.05 | 9.08 | 8.61 | 8.62 | 8.62 | qfq | 1,968,950 | 17,338,097 | -4.43% |
| 2025-01-09 | 8.99 | 9.10 | 8.81 | 9.02 | 9.02 | qfq | 1,493,350 | 13,476,121 | 0.00% |
| 2025-01-08 | 9.09 | 9.19 | 8.62 | 9.02 | 9.02 | qfq | 1,960,500 | 17,597,362 | -0.44% |
| 2025-01-07 | 8.72 | 9.09 | 8.72 | 9.06 | 9.06 | qfq | 1,868,250 | 16,704,686 | 3.42% |
| 2025-01-06 | 8.86 | 8.91 | 8.36 | 8.76 | 8.76 | qfq | 2,057,050 | 17,921,995 | -0.57% |
| 2025-01-03 | 9.33 | 9.40 | 8.77 | 8.81 | 8.81 | qfq | 3,081,300 | 27,716,052 | -5.27% |
| 2025-01-02 | 9.51 | 9.75 | 9.18 | 9.30 | 9.30 | qfq | 2,786,450 | 26,425,164 | -1.17% |
| 2024-12-31 | 9.70 | 9.83 | 9.41 | 9.41 | 9.41 | qfq | 1,790,450 | 17,135,852 | -3.09% |
| 2024-12-30 | 9.87 | 10.02 | 9.49 | 9.71 | 9.71 | qfq | 2,287,381 | 22,166,611 | -1.72% |
| 2024-12-27 | 9.79 | 10.02 | 9.65 | 9.88 | 9.88 | qfq | 1,824,831 | 18,133,437 | 1.02% |
| 2024-12-26 | 9.70 | 9.93 | 9.58 | 9.78 | 9.78 | qfq | 2,078,699 | 20,430,325 | 1.03% |
| 2024-12-25 | 9.92 | 9.98 | 9.52 | 9.68 | 9.68 | qfq | 3,308,307 | 32,090,744 | -3.30% |
| 2024-12-24 | 10.07 | 10.24 | 9.85 | 10.01 | 10.01 | qfq | 3,123,950 | 31,244,407 | -0.30% |
| 2024-12-23 | 10.94 | 10.94 | 9.97 | 10.04 | 10.04 | qfq | 5,023,750 | 51,750,580 | -8.31% |
| 2024-12-20 | 10.73 | 11.09 | 10.69 | 10.95 | 10.95 | qfq | 2,764,464 | 30,210,881 | 1.77% |
| 2024-12-19 | 10.75 | 10.92 | 10.61 | 10.76 | 10.76 | qfq | 2,639,508 | 28,406,602 | -1.74% |
| 2024-12-18 | 10.99 | 11.19 | 10.62 | 10.95 | 10.95 | qfq | 3,280,408 | 35,887,465 | -0.18% |
| 2024-12-17 | 11.68 | 11.76 | 10.88 | 10.97 | 10.97 | qfq | 5,134,601 | 57,365,757 | -6.80% |
| 2024-12-16 | 11.70 | 12.13 | 11.65 | 11.77 | 11.77 | qfq | 5,515,079 | 65,227,324 | 0.60% |
| 2024-12-13 | 11.74 | 11.96 | 11.45 | 11.70 | 11.70 | qfq | 5,744,500 | 67,211,073 | -0.76% |
| 2024-12-12 | 11.60 | 11.80 | 11.56 | 11.79 | 11.79 | qfq | 4,411,149 | 51,569,888 | 1.29% |
| 2024-12-11 | 11.66 | 11.82 | 11.53 | 11.64 | 11.64 | qfq | 3,809,633 | 44,403,856 | 0.34% |
| 2024-12-10 | 11.97 | 12.15 | 11.55 | 11.60 | 11.60 | qfq | 6,166,582 | 72,990,397 | -1.28% |
| 2024-12-09 | 11.39 | 11.84 | 11.33 | 11.75 | 11.75 | qfq | 7,010,416 | 81,853,697 | 3.16% |
| 2024-12-06 | 11.40 | 11.49 | 11.25 | 11.39 | 11.39 | qfq | 2,829,949 | 32,248,967 | 0.89% |
| 2024-12-05 | 11.23 | 11.43 | 11.21 | 11.29 | 11.29 | qfq | 2,310,939 | 26,159,273 | 0.36% |
| 2024-12-04 | 11.57 | 11.57 | 11.17 | 11.25 | 11.25 | qfq | 3,965,992 | 45,059,465 | -3.52% |
| 2024-12-03 | 11.54 | 11.71 | 11.26 | 11.66 | 11.66 | qfq | 5,161,445 | 59,282,081 | 1.13% |
| 2024-12-02 | 11.64 | 11.72 | 11.41 | 11.53 | 11.53 | qfq | 5,837,353 | 67,486,740 | -0.52% |
| 2024-11-29 | 11.74 | 11.76 | 11.36 | 11.59 | 11.59 | qfq | 5,244,429 | 60,632,692 | -1.61% |
| 2024-11-28 | 11.69 | 11.93 | 11.50 | 11.78 | 11.78 | qfq | 7,644,324 | 89,487,051 | 0.00% |
| 2024-11-27 | 11.10 | 11.78 | 10.68 | 11.78 | 11.78 | qfq | 10,037,081 | 113,913,238 | 6.13% |
| 2024-11-26 | 11.35 | 11.50 | 11.02 | 11.10 | 11.10 | qfq | 4,878,700 | 54,673,593 | -2.72% |
| 2024-11-25 | 11.30 | 11.41 | 10.96 | 11.41 | 11.41 | qfq | 7,285,730 | 81,431,598 | 0.18% |
| 2024-11-22 | 11.30 | 11.90 | 11.19 | 11.39 | 11.39 | qfq | 11,024,700 | 127,520,743 | 0.98% |
| 2024-11-21 | 11.40 | 11.58 | 11.11 | 11.28 | 11.28 | qfq | 5,115,400 | 57,822,462 | -1.31% |
| 2024-11-20 | 10.89 | 11.54 | 10.88 | 11.43 | 11.43 | qfq | 7,477,641 | 84,382,994 | 4.10% |
| 2024-11-19 | 10.65 | 11.07 | 10.40 | 10.98 | 10.98 | qfq | 4,810,680 | 51,807,582 | 1.76% |
| 2024-11-18 | 11.01 | 11.25 | 10.42 | 10.79 | 10.79 | qfq | 5,154,456 | 55,826,057 | 0.56% |
| 2024-11-15 | 10.93 | 11.08 | 10.69 | 10.73 | 10.73 | qfq | 2,903,856 | 31,736,100 | -1.83% |
| 2024-11-14 | 11.27 | 11.30 | 10.89 | 10.93 | 10.93 | qfq | 3,886,113 | 42,835,056 | -3.02% |
| 2024-11-13 | 11.03 | 11.56 | 10.97 | 11.27 | 11.27 | qfq | 4,831,974 | 54,173,241 | 2.73% |
| 2024-11-12 | 11.15 | 11.31 | 10.86 | 10.97 | 10.97 | qfq | 3,735,750 | 41,542,436 | -1.61% |
| 2024-11-11 | 10.84 | 11.15 | 10.77 | 11.15 | 11.15 | qfq | 3,377,643 | 37,188,009 | 2.48% |
| 2024-11-08 | 11.33 | 11.37 | 10.82 | 10.88 | 10.88 | qfq | 4,380,195 | 48,006,851 | -1.45% |
| 2024-11-07 | 10.43 | 11.04 | 10.37 | 11.04 | 11.04 | qfq | 5,452,941 | 59,083,772 | 5.34% |
| 2024-11-06 | 10.39 | 10.57 | 10.32 | 10.48 | 10.48 | qfq | 3,286,250 | 34,425,383 | 0.58% |
| 2024-11-05 | 10.36 | 10.50 | 10.29 | 10.42 | 10.42 | qfq | 3,437,700 | 35,792,805 | 1.17% |
| 2024-11-04 | 10.25 | 10.33 | 9.95 | 10.30 | 10.30 | qfq | 2,521,950 | 25,714,899 | 2.18% |
| 2024-11-01 | 10.55 | 10.79 | 10.00 | 10.08 | 10.08 | qfq | 4,771,117 | 49,008,539 | -5.53% |
| 2024-10-31 | 10.47 | 10.77 | 10.47 | 10.67 | 10.67 | qfq | 3,202,900 | 34,125,459 | 1.72% |
| 2024-10-30 | 10.69 | 10.69 | 10.30 | 10.49 | 10.49 | qfq | 3,998,379 | 41,918,162 | -2.24% |
| 2024-10-29 | 11.27 | 11.34 | 10.72 | 10.73 | 10.73 | qfq | 5,748,054 | 63,168,035 | -5.38% |
| 2024-10-28 | 10.88 | 11.46 | 10.88 | 11.34 | 11.34 | qfq | 6,612,263 | 74,201,676 | 4.71% |
| 2024-10-25 | 10.70 | 10.86 | 10.69 | 10.83 | 10.83 | qfq | 2,857,509 | 30,865,907 | 1.79% |
| 2024-10-24 | 10.84 | 10.84 | 10.58 | 10.64 | 10.64 | qfq | 2,956,406 | 31,543,781 | -1.85% |
| 2024-10-23 | 10.91 | 11.09 | 10.77 | 10.84 | 10.84 | qfq | 3,633,956 | 39,718,681 | -0.46% |
| 2024-10-22 | 10.92 | 11.06 | 10.76 | 10.89 | 10.89 | qfq | 4,216,530 | 45,996,242 | -0.55% |
| 2024-10-21 | 10.83 | 11.07 | 10.66 | 10.95 | 10.95 | qfq | 5,855,849 | 63,714,515 | 0.64% |
| 2024-10-18 | 10.76 | 11.08 | 10.47 | 10.88 | 10.88 | qfq | 6,748,334 | 72,495,126 | 0.74% |
| 2024-10-17 | 11.13 | 11.24 | 10.63 | 10.80 | 10.80 | qfq | 8,665,721 | 94,421,264 | -4.17% |
| 2024-10-16 | 10.37 | 12.00 | 10.30 | 11.27 | 11.27 | qfq | 11,737,959 | 132,647,035 | 7.54% |
| 2024-10-15 | 10.71 | 11.01 | 10.46 | 10.48 | 10.48 | qfq | 5,259,750 | 56,510,848 | -4.03% |
| 2024-10-14 | 10.73 | 11.00 | 10.32 | 10.92 | 10.92 | qfq | 5,893,800 | 62,778,368 | 7.48% |
| 2024-10-11 | 10.70 | 10.79 | 10.03 | 10.16 | 10.16 | qfq | 4,069,120 | 41,836,622 | -5.05% |
| 2024-10-10 | 10.58 | 11.15 | 10.40 | 10.70 | 10.70 | qfq | 5,479,900 | 59,048,994 | 3.08% |
| 2024-10-09 | 11.70 | 11.75 | 10.30 | 10.38 | 10.38 | qfq | 8,072,719 | 90,214,351 | -14.43% |
| 2024-10-08 | 13.12 | 13.12 | 11.40 | 12.13 | 12.13 | qfq | 12,812,732 | 155,177,766 | 7.25% |
| 2024-09-30 | 10.40 | 11.67 | 10.01 | 11.31 | 11.31 | qfq | 12,311,043 | 132,463,717 | 12.20% |
| 2024-09-27 | 9.67 | 10.13 | 9.55 | 10.08 | 10.08 | qfq | 8,175,100 | 80,454,968 | 5.11% |
| 2024-09-26 | 9.27 | 9.86 | 9.22 | 9.59 | 9.59 | qfq | 6,175,095 | 58,988,973 | 3.12% |
| 2024-09-25 | 9.29 | 9.66 | 9.21 | 9.30 | 9.30 | qfq | 6,970,159 | 65,571,524 | 0.32% |
| 2024-09-24 | 8.87 | 9.48 | 8.86 | 9.27 | 9.27 | qfq | 6,323,459 | 58,182,689 | 3.81% |
| 2024-09-23 | 8.87 | 9.10 | 8.73 | 8.93 | 8.93 | qfq | 3,729,789 | 33,235,292 | -0.67% |
| 2024-09-20 | 9.12 | 9.60 | 8.98 | 8.99 | 8.99 | qfq | 5,886,844 | 54,254,380 | -1.10% |
| 2024-09-19 | 9.03 | 9.09 | 8.80 | 9.09 | 9.09 | qfq | 4,623,752 | 41,463,132 | 0.00% |
| 2024-09-18 | 9.05 | 9.10 | 8.75 | 9.09 | 9.09 | qfq | 5,182,684 | 46,386,823 | -0.98% |
| 2024-09-13 | 8.77 | 9.19 | 8.65 | 9.18 | 9.18 | qfq | 8,120,413 | 73,576,091 | 4.91% |
| 2024-09-12 | 8.90 | 8.93 | 8.68 | 8.75 | 8.75 | qfq | 4,259,168 | 37,336,242 | -1.80% |
| 2024-09-11 | 8.82 | 9.25 | 8.60 | 8.91 | 8.91 | qfq | 8,188,066 | 72,349,163 | -0.67% |
| 2024-09-10 | 8.38 | 9.66 | 8.38 | 8.97 | 8.97 | qfq | 9,936,282 | 89,242,616 | 7.17% |
| 2024-09-09 | 8.27 | 8.48 | 8.22 | 8.37 | 8.37 | qfq | 1,208,733 | 10,110,324 | 0.12% |
| 2024-09-06 | 8.40 | 8.48 | 8.26 | 8.36 | 8.36 | qfq | 1,483,800 | 12,367,913 | -0.48% |
| 2024-09-05 | 8.28 | 8.43 | 8.24 | 8.40 | 8.40 | qfq | 1,013,445 | 8,447,228 | 1.45% |
| 2024-09-04 | 8.42 | 8.42 | 8.25 | 8.28 | 8.28 | qfq | 1,081,533 | 8,997,681 | -1.66% |
| 2024-09-03 | 8.40 | 8.51 | 8.29 | 8.42 | 8.42 | qfq | 1,198,300 | 10,084,178 | 0.60% |
| 2024-09-02 | 8.49 | 8.65 | 8.33 | 8.37 | 8.37 | qfq | 1,793,529 | 15,263,109 | -1.41% |
| 2024-08-30 | 8.42 | 8.61 | 8.37 | 8.49 | 8.49 | qfq | 2,860,200 | 24,275,836 | 1.92% |
| 2024-08-29 | 8.39 | 8.39 | 8.20 | 8.33 | 8.33 | qfq | 1,108,000 | 9,205,349 | -0.60% |
| 2024-08-28 | 8.31 | 8.48 | 8.20 | 8.38 | 8.38 | qfq | 1,242,900 | 10,417,413 | 0.84% |
| 2024-08-27 | 8.39 | 8.44 | 8.21 | 8.31 | 8.31 | qfq | 1,121,800 | 9,306,479 | -0.95% |
| 2024-08-26 | 8.33 | 8.46 | 8.21 | 8.39 | 8.39 | qfq | 1,051,550 | 8,799,035 | 2.07% |
| 2024-08-23 | 8.30 | 8.39 | 8.11 | 8.22 | 8.22 | qfq | 1,733,579 | 14,261,501 | -0.60% |
| 2024-08-22 | 8.51 | 8.60 | 8.20 | 8.27 | 8.27 | qfq | 1,736,100 | 14,487,826 | -2.71% |
| 2024-08-21 | 8.60 | 8.63 | 8.48 | 8.50 | 8.50 | qfq | 1,048,763 | 8,965,311 | -0.58% |
| 2024-08-20 | 8.83 | 8.87 | 8.51 | 8.55 | 8.55 | qfq | 1,798,554 | 15,526,523 | -2.62% |
| 2024-08-19 | 8.81 | 8.87 | 8.71 | 8.78 | 8.78 | qfq | 1,387,050 | 12,188,634 | -1.24% |
| 2024-08-16 | 9.01 | 9.02 | 8.82 | 8.89 | 8.89 | qfq | 2,231,619 | 19,867,421 | -0.34% |
| 2024-08-15 | 8.93 | 9.00 | 8.81 | 8.92 | 8.92 | qfq | 2,294,540 | 20,426,727 | -0.78% |
| 2024-08-14 | 8.84 | 9.07 | 8.84 | 8.99 | 8.99 | qfq | 2,935,800 | 26,356,936 | 1.12% |
| 2024-08-13 | 8.64 | 8.89 | 8.40 | 8.89 | 8.89 | qfq | 3,465,050 | 30,181,214 | 1.37% |
| 2024-08-12 | 8.91 | 9.12 | 8.69 | 8.77 | 8.77 | qfq | 3,911,403 | 34,788,028 | 0.92% |
| 2024-08-09 | 8.68 | 8.81 | 8.67 | 8.69 | 8.69 | qfq | 2,161,400 | 18,873,989 | -0.23% |
| 2024-08-08 | 8.93 | 8.98 | 8.62 | 8.71 | 8.71 | qfq | 3,194,600 | 28,087,296 | -0.34% |
| 2024-08-07 | 8.74 | 8.80 | 8.65 | 8.74 | 8.74 | qfq | 1,239,100 | 10,809,231 | 0.23% |
| 2024-08-06 | 8.67 | 8.75 | 8.62 | 8.72 | 8.72 | qfq | 1,298,450 | 11,290,779 | 1.99% |
| 2024-08-05 | 8.65 | 8.81 | 8.55 | 8.55 | 8.55 | qfq | 1,420,279 | 12,325,375 | -2.06% |
| 2024-08-02 | 8.81 | 8.95 | 8.68 | 8.73 | 8.73 | qfq | 1,236,488 | 10,903,790 | -1.36% |
| 2024-08-01 | 8.88 | 9.01 | 8.83 | 8.85 | 8.85 | qfq | 1,690,790 | 15,054,217 | 0.00% |
| 2024-07-31 | 8.68 | 8.86 | 8.58 | 8.85 | 8.85 | qfq | 1,784,721 | 15,664,454 | 1.96% |
| 2024-07-30 | 8.49 | 8.74 | 8.49 | 8.68 | 8.68 | qfq | 1,587,376 | 13,736,735 | 1.40% |
| 2024-07-29 | 8.53 | 8.60 | 8.43 | 8.56 | 8.56 | qfq | 990,900 | 8,449,689 | 0.35% |
| 2024-07-26 | 8.66 | 8.66 | 8.45 | 8.53 | 8.53 | qfq | 868,250 | 7,400,629 | 1.07% |
| 2024-07-25 | 8.27 | 8.50 | 8.26 | 8.44 | 8.44 | qfq | 1,066,150 | 8,937,431 | 0.72% |
| 2024-07-24 | 8.38 | 8.54 | 8.26 | 8.38 | 8.38 | qfq | 1,524,389 | 12,768,962 | -1.41% |
| 2024-07-23 | 8.55 | 8.87 | 8.44 | 8.50 | 8.50 | qfq | 2,152,145 | 18,538,085 | 0.83% |
| 2024-07-22 | 8.42 | 8.48 | 8.35 | 8.43 | 8.43 | qfq | 893,046 | 7,514,504 | 0.60% |
| 2024-07-19 | 8.45 | 8.46 | 8.34 | 8.38 | 8.38 | qfq | 1,211,600 | 10,199,957 | -0.36% |
| 2024-07-18 | 8.59 | 8.59 | 8.30 | 8.41 | 8.41 | qfq | 1,635,750 | 13,738,848 | -2.10% |
| 2024-07-17 | 8.65 | 8.65 | 8.41 | 8.59 | 8.59 | qfq | 1,562,229 | 13,337,297 | 1.42% |
| 2024-07-16 | 8.46 | 8.52 | 8.36 | 8.47 | 8.47 | qfq | 1,250,179 | 10,548,154 | 0.95% |
| 2024-07-15 | 8.65 | 8.72 | 8.37 | 8.39 | 8.39 | qfq | 1,560,300 | 13,163,990 | -3.01% |
| 2024-07-12 | 8.86 | 8.95 | 8.64 | 8.65 | 8.65 | qfq | 2,625,858 | 23,128,135 | -3.14% |
| 2024-07-11 | 8.69 | 8.98 | 8.62 | 8.93 | 8.93 | qfq | 4,093,881 | 35,997,457 | 2.41% |
| 2024-07-10 | 8.53 | 8.72 | 8.38 | 8.72 | 8.72 | qfq | 2,770,285 | 23,661,370 | 1.99% |
| 2024-07-09 | 8.41 | 8.61 | 8.23 | 8.55 | 8.55 | qfq | 2,458,444 | 20,809,683 | 1.42% |
| 2024-07-08 | 8.49 | 8.55 | 8.23 | 8.43 | 8.43 | qfq | 2,909,203 | 24,377,148 | -1.17% |
| 2024-07-05 | 8.70 | 8.70 | 8.40 | 8.53 | 8.53 | qfq | 3,444,078 | 29,330,230 | -2.07% |
| 2024-07-04 | 8.88 | 8.96 | 8.42 | 8.71 | 8.71 | qfq | 7,225,800 | 62,750,675 | -4.70% |
| 2024-07-03 | 10.38 | 10.78 | 9.10 | 9.14 | 9.14 | qfq | 11,318,750 | 110,490,061 | -7.58% |
| 2024-07-02 | 9.20 | 10.64 | 9.20 | 9.89 | 9.89 | qfq | 11,214,735 | 112,356,574 | 6.12% |
| 2024-07-01 | 8.91 | 9.38 | 8.78 | 9.32 | 9.32 | qfq | 4,052,788 | 37,031,655 | 5.31% |
| 2024-06-28 | 8.67 | 8.87 | 8.57 | 8.85 | 8.85 | qfq | 1,442,367 | 12,682,605 | 1.49% |
| 2024-06-27 | 8.85 | 8.95 | 8.68 | 8.72 | 8.72 | qfq | 1,572,537 | 13,819,200 | -1.58% |
| 2024-06-26 | 8.70 | 8.88 | 8.53 | 8.86 | 8.86 | qfq | 2,018,950 | 17,642,644 | 1.72% |
| 2024-06-25 | 8.69 | 8.87 | 8.58 | 8.71 | 8.71 | qfq | 2,468,213 | 21,537,461 | -1.36% |
| 2024-06-24 | 9.11 | 9.33 | 8.50 | 8.83 | 8.83 | qfq | 4,032,650 | 35,658,070 | -1.89% |
| 2024-06-21 | 8.78 | 9.00 | 8.60 | 9.00 | 9.00 | qfq | 1,979,300 | 17,513,722 | 2.51% |
| 2024-06-20 | 8.94 | 9.00 | 8.78 | 8.78 | 8.78 | qfq | 1,312,600 | 11,625,979 | -2.44% |
| 2024-06-19 | 8.95 | 9.06 | 8.83 | 9.00 | 9.00 | qfq | 1,176,800 | 10,555,244 | 1.01% |
| 2024-06-18 | 8.77 | 8.92 | 8.72 | 8.91 | 8.91 | qfq | 1,423,321 | 12,607,662 | 1.60% |
| 2024-06-17 | 8.79 | 8.88 | 8.68 | 8.77 | 8.77 | qfq | 1,341,850 | 11,758,207 | -0.68% |
| 2024-06-14 | 8.95 | 8.95 | 8.56 | 8.83 | 8.83 | qfq | 1,204,790 | 10,592,370 | 0.00% |
| 2024-06-13 | 8.83 | 8.93 | 8.70 | 8.83 | 8.83 | qfq | 1,189,624 | 10,462,261 | -0.11% |
| 2024-06-12 | 8.58 | 8.88 | 8.54 | 8.84 | 8.84 | qfq | 1,693,450 | 14,875,868 | 2.55% |
| 2024-06-11 | 8.66 | 8.74 | 8.29 | 8.62 | 8.62 | qfq | 1,771,815 | 15,125,703 | -0.12% |
| 2024-06-07 | 8.26 | 8.64 | 8.24 | 8.63 | 8.63 | qfq | 2,894,369 | 24,547,105 | 6.41% |
| 2024-06-06 | 8.86 | 8.90 | 8.05 | 8.11 | 8.11 | qfq | 3,972,971 | 33,287,242 | -8.47% |
| 2024-06-05 | 9.01 | 9.08 | 8.66 | 8.86 | 8.86 | qfq | 1,940,021 | 17,283,170 | -0.78% |
| 2024-06-04 | 9.02 | 9.08 | 8.65 | 8.93 | 8.93 | qfq | 2,147,429 | 19,014,659 | -1.87% |
| 2024-06-03 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | qfq | 2,742,650 | 25,050,617 | -2.78% |
| 2024-05-31 | 9.28 | 9.53 | 9.22 | 9.36 | 9.36 | qfq | 1,894,750 | 17,780,814 | 0.86% |
| 2024-05-30 | 9.25 | 9.45 | 9.23 | 9.28 | 9.22 | qfq | 1,633,654 | 15,235,628 | -0.64% |
| 2024-05-29 | 9.27 | 9.46 | 9.14 | 9.34 | 9.28 | qfq | 1,672,250 | 15,618,287 | 0.97% |
| 2024-05-28 | 9.39 | 9.44 | 9.19 | 9.25 | 9.19 | qfq | 1,998,300 | 18,546,029 | -1.70% |
| 2024-05-27 | 9.49 | 9.57 | 9.23 | 9.41 | 9.35 | qfq | 2,138,113 | 19,991,075 | 0.11% |
| 2024-05-24 | 9.60 | 9.68 | 9.38 | 9.40 | 9.34 | qfq | 2,110,550 | 20,049,895 | -2.08% |
| 2024-05-23 | 9.89 | 9.91 | 9.59 | 9.60 | 9.54 | qfq | 3,503,393 | 34,046,562 | -3.32% |
| 2024-05-22 | 9.66 | 10.04 | 9.66 | 9.93 | 9.87 | qfq | 3,929,246 | 38,834,409 | 2.27% |
| 2024-05-21 | 9.86 | 9.86 | 9.60 | 9.71 | 9.65 | qfq | 2,650,653 | 25,679,918 | -1.52% |
| 2024-05-20 | 9.92 | 9.97 | 9.77 | 9.86 | 9.80 | qfq | 3,151,483 | 31,057,192 | -0.10% |
| 2024-05-17 | 9.80 | 9.87 | 9.59 | 9.87 | 9.81 | qfq | 3,894,187 | 38,013,431 | 1.65% |
| 2024-05-16 | 9.50 | 9.88 | 9.46 | 9.71 | 9.65 | qfq | 5,709,005 | 55,237,729 | 2.64% |
| 2024-05-15 | 9.82 | 9.86 | 9.44 | 9.46 | 9.40 | qfq | 6,976,828 | 66,926,487 | -4.64% |
| 2024-05-14 | 10.41 | 10.48 | 9.90 | 9.92 | 9.86 | qfq | 12,057,433 | 122,059,154 | -9.41% |
| 2024-05-13 | 11.07 | 12.74 | 10.66 | 10.95 | 10.88 | qfq | 17,327,670 | 195,058,246 | 2.91% |
| 2024-05-10 | 10.64 | 10.69 | 10.15 | 10.64 | 10.57 | qfq | 4,440,069 | 45,990,727 | -0.47% |
| 2024-05-09 | 10.24 | 10.88 | 10.14 | 10.69 | 10.62 | qfq | 5,341,565 | 56,254,730 | 4.39% |
| 2024-05-08 | 10.33 | 10.34 | 10.04 | 10.24 | 10.17 | qfq | 3,309,700 | 33,672,891 | -0.49% |
| 2024-05-07 | 10.06 | 10.31 | 9.98 | 10.29 | 10.22 | qfq | 3,544,624 | 35,951,868 | 1.88% |
| 2024-05-06 | 9.78 | 10.10 | 9.75 | 10.10 | 10.04 | qfq | 3,434,350 | 33,981,864 | 4.66% |
| 2024-04-30 | 9.92 | 9.92 | 9.50 | 9.65 | 9.59 | qfq | 3,480,394 | 33,520,446 | -1.53% |
| 2024-04-29 | 9.30 | 9.84 | 9.23 | 9.80 | 9.74 | qfq | 4,458,450 | 42,857,456 | 4.81% |
| 2024-04-26 | 9.50 | 9.50 | 9.08 | 9.35 | 9.29 | qfq | 5,135,800 | 47,661,208 | -3.71% |
| 2024-04-25 | 9.62 | 9.78 | 9.47 | 9.71 | 9.65 | qfq | 2,447,792 | 23,686,350 | 0.94% |
| 2024-04-24 | 9.34 | 9.64 | 9.34 | 9.62 | 9.56 | qfq | 2,562,551 | 24,417,579 | 3.44% |
| 2024-04-23 | 9.03 | 9.38 | 8.91 | 9.30 | 9.24 | qfq | 3,738,387 | 34,448,922 | 3.22% |
| 2024-04-22 | 9.17 | 9.28 | 8.68 | 9.01 | 8.95 | qfq | 3,103,243 | 27,699,287 | -1.85% |
| 2024-04-19 | 9.47 | 9.47 | 9.05 | 9.18 | 9.12 | qfq | 3,117,300 | 28,589,535 | -1.18% |
| 2024-04-18 | 9.58 | 9.66 | 9.10 | 9.29 | 9.23 | qfq | 3,449,911 | 32,233,938 | -2.31% |
| 2024-04-17 | 8.72 | 9.53 | 8.72 | 9.51 | 9.45 | qfq | 5,135,182 | 47,773,489 | 10.97% |
| 2024-04-16 | 9.50 | 9.50 | 8.51 | 8.57 | 8.52 | qfq | 5,357,502 | 46,731,543 | -10.17% |
| 2024-04-15 | 10.26 | 10.42 | 9.20 | 9.54 | 9.48 | qfq | 5,813,972 | 56,086,339 | -7.92% |
| 2024-04-12 | 10.57 | 10.79 | 10.31 | 10.36 | 10.29 | qfq | 2,759,040 | 28,896,626 | -1.89% |
| 2024-04-11 | 10.49 | 10.88 | 10.31 | 10.56 | 10.49 | qfq | 3,463,501 | 36,936,353 | 0.96% |
| 2024-04-10 | 10.88 | 10.90 | 10.28 | 10.46 | 10.39 | qfq | 3,499,008 | 36,877,090 | -4.56% |
| 2024-04-09 | 10.81 | 11.13 | 10.67 | 10.96 | 10.89 | qfq | 3,858,998 | 42,020,072 | 2.91% |
| 2024-04-08 | 11.33 | 11.44 | 10.62 | 10.65 | 10.58 | qfq | 3,783,601 | 41,113,307 | -6.00% |
| 2024-04-03 | 11.43 | 11.51 | 11.05 | 11.33 | 11.26 | qfq | 3,149,299 | 35,393,032 | -1.22% |
| 2024-04-02 | 11.39 | 11.63 | 11.34 | 11.47 | 11.40 | qfq | 4,225,142 | 48,476,021 | 0.97% |
| 2024-04-01 | 11.10 | 11.38 | 11.08 | 11.36 | 11.29 | qfq | 4,280,120 | 48,196,575 | 1.70% |
| 2024-03-29 | 10.78 | 11.30 | 10.78 | 11.17 | 11.10 | qfq | 4,260,999 | 47,288,824 | 3.62% |
| 2024-03-28 | 10.40 | 10.85 | 10.30 | 10.78 | 10.71 | qfq | 3,386,730 | 36,102,452 | 3.95% |
| 2024-03-27 | 10.81 | 10.90 | 10.34 | 10.37 | 10.30 | qfq | 2,863,850 | 30,549,669 | -5.04% |
| 2024-03-26 | 10.74 | 10.95 | 10.50 | 10.92 | 10.85 | qfq | 3,569,645 | 38,459,967 | 1.58% |
| 2024-03-25 | 11.00 | 11.16 | 10.71 | 10.75 | 10.68 | qfq | 2,588,484 | 28,314,001 | -3.15% |
| 2024-03-22 | 11.30 | 11.35 | 10.96 | 11.10 | 11.03 | qfq | 2,548,750 | 28,315,036 | -2.12% |
| 2024-03-21 | 11.35 | 11.52 | 11.09 | 11.34 | 11.27 | qfq | 3,103,750 | 35,009,885 | -0.09% |
| 2024-03-20 | 11.18 | 11.35 | 11.16 | 11.35 | 11.28 | qfq | 2,822,000 | 31,794,591 | 1.43% |
| 2024-03-19 | 11.28 | 11.35 | 11.16 | 11.19 | 11.12 | qfq | 3,092,600 | 34,809,156 | -0.97% |
| 2024-03-18 | 11.10 | 11.42 | 11.10 | 11.30 | 11.23 | qfq | 4,049,270 | 45,560,418 | 2.17% |
| 2024-03-15 | 10.65 | 11.07 | 10.52 | 11.06 | 10.99 | qfq | 4,072,371 | 44,327,013 | 2.98% |
| 2024-03-14 | 10.85 | 10.92 | 10.49 | 10.74 | 10.67 | qfq | 3,532,697 | 37,924,750 | 0.00% |
| 2024-03-13 | 10.65 | 10.78 | 10.46 | 10.74 | 10.67 | qfq | 3,471,708 | 36,890,915 | 0.75% |
| 2024-03-12 | 10.46 | 10.67 | 10.27 | 10.66 | 10.59 | qfq | 3,628,500 | 38,000,173 | 2.40% |
| 2024-03-11 | 10.18 | 10.41 | 10.14 | 10.41 | 10.34 | qfq | 2,820,909 | 29,083,855 | 2.46% |
| 2024-03-08 | 10.05 | 10.23 | 10.00 | 10.16 | 10.10 | qfq | 2,489,248 | 25,203,806 | 0.99% |
| 2024-03-07 | 10.15 | 10.36 | 10.06 | 10.06 | 10.00 | qfq | 3,574,950 | 36,521,285 | -0.89% |
| 2024-03-06 | 9.91 | 10.30 | 9.90 | 10.15 | 10.09 | qfq | 3,754,698 | 38,105,501 | 1.81% |
| 2024-03-05 | 10.24 | 10.28 | 9.97 | 9.97 | 9.91 | qfq | 3,131,358 | 31,525,086 | -3.02% |
| 2024-03-04 | 10.35 | 10.37 | 9.91 | 10.28 | 10.21 | qfq | 4,313,624 | 43,913,058 | -0.10% |
| 2024-03-01 | 10.29 | 10.65 | 10.01 | 10.29 | 10.22 | qfq | 4,949,780 | 50,601,168 | 0.88% |
| 2024-02-29 | 9.61 | 10.23 | 9.61 | 10.20 | 10.13 | qfq | 6,144,580 | 61,552,352 | 5.59% |
| 2024-02-28 | 10.92 | 11.30 | 9.66 | 9.66 | 9.60 | qfq | 8,397,597 | 88,439,640 | -11.46% |
| 2024-02-27 | 10.44 | 10.94 | 10.35 | 10.91 | 10.84 | qfq | 5,433,050 | 58,352,351 | 3.31% |
| 2024-02-26 | 10.31 | 10.84 | 10.07 | 10.56 | 10.49 | qfq | 6,086,694 | 63,736,782 | 2.52% |
| 2024-02-23 | 9.86 | 10.30 | 9.83 | 10.30 | 10.23 | qfq | 6,035,890 | 60,692,675 | 4.46% |
| 2024-02-22 | 9.50 | 9.86 | 9.40 | 9.86 | 9.80 | qfq | 5,899,747 | 56,970,781 | 2.49% |
| 2024-02-21 | 9.19 | 9.97 | 9.10 | 9.62 | 9.56 | qfq | 7,018,564 | 67,250,107 | 6.53% |
| 2024-02-20 | 8.81 | 9.10 | 8.62 | 9.03 | 8.97 | qfq | 5,248,539 | 46,984,043 | 2.50% |
| 2024-02-19 | 8.46 | 8.89 | 8.28 | 8.81 | 8.75 | qfq | 6,297,831 | 54,537,144 | 5.38% |
| 2024-02-08 | 7.66 | 8.41 | 7.08 | 8.36 | 8.31 | qfq | 8,933,873 | 70,735,368 | 8.85% |
| 2024-02-07 | 8.58 | 8.60 | 7.46 | 7.68 | 7.63 | qfq | 9,105,528 | 71,893,049 | -10.80% |
| 2024-02-06 | 8.58 | 9.00 | 7.58 | 8.61 | 8.55 | qfq | 7,090,250 | 58,231,852 | -2.27% |
| 2024-02-05 | 10.59 | 10.59 | 8.58 | 8.81 | 8.75 | qfq | 6,088,450 | 55,897,960 | -16.81% |
| 2024-02-02 | 11.28 | 11.58 | 10.21 | 10.59 | 10.52 | qfq | 3,057,400 | 33,434,547 | -6.12% |
| 2024-02-01 | 11.49 | 11.59 | 10.93 | 11.28 | 11.21 | qfq | 2,760,377 | 31,091,422 | -2.67% |
| 2024-01-31 | 12.36 | 12.41 | 11.50 | 11.59 | 11.52 | qfq | 2,518,896 | 29,926,309 | -6.23% |
| 2024-01-30 | 12.84 | 12.94 | 12.34 | 12.36 | 12.28 | qfq | 1,835,061 | 23,106,996 | -4.19% |
| 2024-01-29 | 13.54 | 13.60 | 12.73 | 12.90 | 12.82 | qfq | 2,306,150 | 30,292,300 | -4.80% |
| 2024-01-26 | 13.50 | 14.00 | 13.28 | 13.55 | 13.46 | qfq | 3,383,944 | 46,533,212 | 0.89% |
| 2024-01-25 | 12.70 | 13.43 | 12.67 | 13.43 | 13.34 | qfq | 2,967,574 | 38,964,483 | 5.66% |
| 2024-01-24 | 12.41 | 12.72 | 12.19 | 12.71 | 12.63 | qfq | 2,237,177 | 28,013,167 | 2.42% |
| 2024-01-23 | 12.40 | 12.45 | 12.11 | 12.41 | 12.33 | qfq | 2,883,238 | 35,500,410 | 0.08% |
| 2024-01-22 | 13.32 | 13.39 | 11.95 | 12.40 | 12.32 | qfq | 2,959,909 | 37,919,343 | -6.91% |
| 2024-01-19 | 13.45 | 13.70 | 13.30 | 13.32 | 13.23 | qfq | 2,280,656 | 30,720,146 | -1.26% |
| 2024-01-18 | 13.72 | 13.72 | 13.16 | 13.49 | 13.40 | qfq | 3,513,988 | 47,112,956 | -1.89% |
| 2024-01-17 | 14.30 | 14.33 | 13.73 | 13.75 | 13.66 | qfq | 2,931,645 | 40,888,297 | -3.78% |
| 2024-01-16 | 14.49 | 14.69 | 13.97 | 14.29 | 14.20 | qfq | 5,910,783 | 84,353,093 | -1.11% |
| 2024-01-15 | 14.77 | 15.00 | 14.33 | 14.45 | 14.36 | qfq | 9,682,350 | 140,580,915 | -4.75% |
| 2024-01-12 | 16.58 | 16.98 | 15.15 | 15.17 | 15.07 | qfq | 14,559,336 | 231,257,636 | 2.43% |
| 2024-01-11 | 14.44 | 14.90 | 14.44 | 14.81 | 14.72 | qfq | 2,441,842 | 35,888,328 | 2.70% |
| 2024-01-10 | 14.64 | 14.78 | 14.38 | 14.42 | 14.33 | qfq | 1,697,683 | 24,714,783 | -1.57% |
| 2024-01-09 | 14.50 | 14.80 | 14.42 | 14.65 | 14.56 | qfq | 2,909,420 | 42,493,504 | 0.96% |
| 2024-01-08 | 14.58 | 15.15 | 14.41 | 14.51 | 14.42 | qfq | 4,561,675 | 67,428,819 | -1.36% |
| 2024-01-05 | 14.88 | 14.91 | 14.50 | 14.71 | 14.62 | qfq | 1,858,984 | 27,353,386 | -0.61% |
| 2024-01-04 | 14.73 | 14.85 | 14.70 | 14.80 | 14.71 | qfq | 1,935,071 | 28,594,538 | 0.00% |
| 2024-01-03 | 14.95 | 15.10 | 14.63 | 14.80 | 14.71 | qfq | 3,821,956 | 56,500,207 | -1.40% |
| 2024-01-02 | 14.46 | 15.09 | 14.45 | 15.01 | 14.91 | qfq | 4,374,614 | 65,327,091 | 4.16% |
| 2023-12-29 | 14.29 | 14.48 | 14.29 | 14.41 | 14.32 | qfq | 1,142,700 | 16,456,167 | 0.56% |
| 2023-12-28 | 14.00 | 14.40 | 13.77 | 14.33 | 14.24 | qfq | 1,493,250 | 21,214,591 | 2.80% |
| 2023-12-27 | 13.90 | 14.06 | 13.70 | 13.94 | 13.85 | qfq | 1,717,300 | 23,812,620 | 0.00% |
| 2023-12-26 | 14.12 | 14.16 | 13.93 | 13.94 | 13.85 | qfq | 1,435,200 | 20,095,903 | -0.92% |
| 2023-12-25 | 14.33 | 14.33 | 13.97 | 14.07 | 13.98 | qfq | 1,956,350 | 27,561,313 | -1.75% |
| 2023-12-22 | 14.60 | 14.78 | 14.25 | 14.32 | 14.23 | qfq | 1,922,234 | 27,775,275 | -1.78% |
| 2023-12-21 | 14.51 | 14.67 | 14.15 | 14.58 | 14.49 | qfq | 2,416,600 | 34,892,099 | 0.28% |
| 2023-12-20 | 14.77 | 14.85 | 14.54 | 14.54 | 14.45 | qfq | 1,646,578 | 24,257,037 | 0.07% |
| 2023-12-19 | 14.54 | 14.61 | 14.33 | 14.53 | 14.44 | qfq | 1,664,050 | 24,063,268 | 0.00% |
| 2023-12-18 | 14.88 | 14.92 | 14.47 | 14.53 | 14.44 | qfq | 1,841,278 | 27,034,401 | -1.82% |
| 2023-12-15 | 14.81 | 14.89 | 14.68 | 14.80 | 14.71 | qfq | 815,490 | 12,043,268 | -0.20% |
| 2023-12-14 | 14.83 | 14.92 | 14.65 | 14.83 | 14.74 | qfq | 1,659,261 | 24,556,524 | 0.34% |
| 2023-12-13 | 14.81 | 14.95 | 14.63 | 14.78 | 14.69 | qfq | 2,082,700 | 30,863,738 | -0.14% |
| 2023-12-12 | 14.68 | 14.81 | 14.47 | 14.80 | 14.71 | qfq | 1,901,878 | 27,879,103 | 1.09% |
| 2023-12-11 | 14.61 | 14.80 | 14.47 | 14.64 | 14.55 | qfq | 2,290,824 | 33,503,922 | -0.14% |
| 2023-12-08 | 15.01 | 15.19 | 14.62 | 14.66 | 14.57 | qfq | 2,008,900 | 29,742,038 | -1.94% |
| 2023-12-07 | 15.20 | 15.20 | 14.92 | 14.95 | 14.85 | qfq | 1,483,100 | 22,229,222 | -1.19% |
| 2023-12-06 | 15.10 | 15.28 | 14.88 | 15.13 | 15.03 | qfq | 1,335,500 | 20,160,481 | 1.00% |
| 2023-12-05 | 15.50 | 15.50 | 14.98 | 14.98 | 14.88 | qfq | 1,469,819 | 22,279,818 | -2.98% |
| 2023-12-04 | 15.46 | 15.63 | 15.40 | 15.44 | 15.34 | qfq | 1,556,900 | 24,109,897 | 0.59% |
| 2023-12-01 | 15.54 | 15.55 | 15.13 | 15.35 | 15.25 | qfq | 1,687,850 | 25,775,192 | 0.72% |
| 2023-11-30 | 15.36 | 15.48 | 15.09 | 15.24 | 15.14 | qfq | 1,762,300 | 26,873,072 | -0.85% |
| 2023-11-29 | 15.79 | 15.79 | 15.31 | 15.37 | 15.27 | qfq | 1,915,150 | 29,593,491 | -2.35% |
| 2023-11-28 | 15.53 | 15.87 | 15.35 | 15.74 | 15.64 | qfq | 1,635,800 | 25,640,868 | 1.55% |
| 2023-11-27 | 15.60 | 15.75 | 15.45 | 15.50 | 15.40 | qfq | 1,943,773 | 30,277,063 | -0.13% |
| 2023-11-24 | 15.99 | 16.08 | 15.48 | 15.52 | 15.42 | qfq | 2,494,856 | 39,086,206 | -2.21% |
| 2023-11-23 | 15.93 | 15.93 | 15.71 | 15.87 | 15.77 | qfq | 1,366,744 | 21,648,005 | 0.00% |
| 2023-11-22 | 15.88 | 16.02 | 15.80 | 15.87 | 15.77 | qfq | 1,956,466 | 31,112,698 | -0.25% |
| 2023-11-21 | 16.01 | 16.09 | 15.86 | 15.91 | 15.81 | qfq | 2,179,574 | 34,863,295 | -0.38% |
| 2023-11-20 | 15.94 | 16.04 | 15.71 | 15.97 | 15.87 | qfq | 1,934,950 | 30,673,970 | 0.63% |
| 2023-11-17 | 15.83 | 15.93 | 15.75 | 15.87 | 15.77 | qfq | 2,289,300 | 36,259,985 | 0.00% |
| 2023-11-16 | 15.95 | 16.03 | 15.82 | 15.87 | 15.77 | qfq | 2,071,154 | 32,964,745 | -1.12% |
| 2023-11-15 | 16.15 | 16.15 | 15.92 | 16.05 | 15.95 | qfq | 3,258,174 | 52,259,941 | 0.38% |
| 2023-11-14 | 15.99 | 16.15 | 15.81 | 15.99 | 15.89 | qfq | 2,763,500 | 44,047,545 | -0.50% |
| 2023-11-13 | 15.89 | 16.10 | 15.86 | 16.07 | 15.97 | qfq | 3,267,200 | 52,269,178 | 1.97% |
| 2023-11-10 | 15.80 | 15.92 | 15.55 | 15.76 | 15.66 | qfq | 3,421,294 | 53,733,466 | -0.76% |
| 2023-11-09 | 15.83 | 16.20 | 15.63 | 15.88 | 15.78 | qfq | 6,508,602 | 103,816,470 | 0.95% |
| 2023-11-08 | 16.41 | 16.50 | 15.55 | 15.73 | 15.63 | qfq | 7,454,026 | 117,837,847 | -3.02% |
| 2023-11-07 | 16.03 | 16.25 | 15.86 | 16.22 | 16.12 | qfq | 5,302,075 | 85,297,697 | 1.19% |
| 2023-11-06 | 15.40 | 16.27 | 15.31 | 16.03 | 15.93 | qfq | 8,648,999 | 137,933,794 | 4.91% |
| 2023-11-03 | 15.26 | 15.46 | 15.22 | 15.28 | 15.18 | qfq | 2,121,607 | 32,550,125 | 0.46% |
| 2023-11-02 | 15.42 | 15.48 | 15.20 | 15.21 | 15.11 | qfq | 2,063,501 | 31,606,408 | -1.23% |
| 2023-11-01 | 15.23 | 15.48 | 15.07 | 15.40 | 15.30 | qfq | 2,696,676 | 41,438,482 | 1.12% |
| 2023-10-31 | 15.05 | 15.40 | 15.05 | 15.23 | 15.13 | qfq | 3,028,201 | 46,249,740 | 0.53% |
| 2023-10-30 | 15.10 | 15.17 | 14.82 | 15.15 | 15.05 | qfq | 2,892,409 | 43,572,581 | 0.00% |
| 2023-10-27 | 14.81 | 15.24 | 14.81 | 15.15 | 15.05 | qfq | 3,167,256 | 47,707,086 | 1.20% |
| 2023-10-26 | 15.01 | 15.31 | 14.72 | 14.97 | 14.87 | qfq | 3,295,324 | 49,131,392 | -1.25% |
| 2023-10-25 | 15.11 | 15.22 | 14.83 | 15.16 | 15.06 | qfq | 5,028,252 | 75,868,765 | 3.84% |
| 2023-10-24 | 14.09 | 14.63 | 14.09 | 14.60 | 14.51 | qfq | 3,247,300 | 46,916,814 | 4.21% |
| 2023-10-23 | 14.41 | 14.41 | 13.94 | 14.01 | 13.92 | qfq | 2,794,476 | 39,363,650 | -2.84% |
| 2023-10-20 | 14.48 | 14.69 | 14.41 | 14.42 | 14.33 | qfq | 1,992,950 | 28,936,001 | -0.35% |
| 2023-10-19 | 14.38 | 14.79 | 14.37 | 14.47 | 14.38 | qfq | 2,535,600 | 36,953,774 | 0.07% |
| 2023-10-18 | 14.83 | 14.97 | 14.46 | 14.46 | 14.37 | qfq | 2,991,350 | 43,670,858 | -3.28% |
| 2023-10-17 | 15.24 | 15.27 | 14.88 | 14.95 | 14.85 | qfq | 2,221,300 | 33,246,989 | -1.19% |
| 2023-10-16 | 15.20 | 15.29 | 15.04 | 15.13 | 15.03 | qfq | 2,103,758 | 31,892,749 | 0.07% |
| 2023-10-13 | 15.35 | 15.42 | 15.12 | 15.12 | 15.02 | qfq | 2,702,430 | 41,130,658 | -1.50% |
| 2023-10-12 | 15.55 | 15.60 | 15.31 | 15.35 | 15.25 | qfq | 2,510,994 | 38,635,921 | -1.41% |
| 2023-10-11 | 15.45 | 15.67 | 15.39 | 15.57 | 15.47 | qfq | 2,871,799 | 44,584,241 | 0.32% |
| 2023-10-10 | 15.48 | 15.65 | 15.43 | 15.52 | 15.42 | qfq | 2,474,030 | 38,405,742 | 0.71% |
| 2023-10-09 | 15.50 | 15.70 | 15.36 | 15.41 | 15.31 | qfq | 3,186,174 | 49,318,004 | -0.58% |
| 2023-09-28 | 15.62 | 15.75 | 15.49 | 15.50 | 15.40 | qfq | 3,039,304 | 47,449,467 | 0.00% |
| 2023-09-27 | 15.83 | 15.85 | 15.50 | 15.50 | 15.40 | qfq | 3,796,607 | 59,502,210 | -1.46% |
| 2023-09-26 | 16.07 | 16.10 | 15.68 | 15.73 | 15.63 | qfq | 3,791,750 | 59,914,492 | -1.93% |
| 2023-09-25 | 16.18 | 16.30 | 15.90 | 16.04 | 15.94 | qfq | 3,924,850 | 63,020,730 | -0.68% |
| 2023-09-22 | 16.10 | 16.25 | 15.73 | 16.15 | 16.05 | qfq | 4,926,065 | 78,868,948 | 0.31% |
| 2023-09-21 | 15.82 | 16.48 | 15.82 | 16.10 | 16.00 | qfq | 5,518,510 | 89,278,520 | 1.19% |
| 2023-09-20 | 16.20 | 16.30 | 15.85 | 15.91 | 15.81 | qfq | 5,332,590 | 85,645,326 | -2.69% |
| 2023-09-19 | 16.36 | 16.63 | 16.16 | 16.35 | 16.25 | qfq | 5,474,443 | 89,822,111 | -0.73% |
| 2023-09-18 | 16.68 | 16.75 | 16.21 | 16.47 | 16.36 | qfq | 8,109,309 | 133,427,507 | -0.18% |
| 2023-09-15 | 15.89 | 16.52 | 15.58 | 16.50 | 16.39 | qfq | 10,986,382 | 177,921,573 | 4.76% |
| 2023-09-14 | 16.50 | 16.57 | 15.73 | 15.75 | 15.65 | qfq | 10,625,382 | 171,187,548 | -6.42% |
| 2023-09-13 | 16.10 | 17.03 | 16.03 | 16.83 | 16.72 | qfq | 15,119,340 | 252,533,793 | 2.94% |
| 2023-09-12 | 16.16 | 16.42 | 16.13 | 16.35 | 16.25 | qfq | 4,254,992 | 69,376,395 | 0.31% |
| 2023-09-11 | 16.19 | 16.35 | 16.07 | 16.30 | 16.20 | qfq | 4,666,790 | 75,859,808 | 0.68% |
| 2023-09-08 | 16.38 | 16.52 | 16.14 | 16.19 | 16.09 | qfq | 5,845,306 | 95,158,048 | -1.28% |
| 2023-09-07 | 16.91 | 16.97 | 16.36 | 16.40 | 16.30 | qfq | 8,186,433 | 136,121,487 | -2.26% |
| 2023-09-06 | 17.28 | 17.29 | 16.73 | 16.78 | 16.67 | qfq | 10,279,224 | 174,023,807 | -4.71% |
| 2023-09-05 | 17.22 | 17.61 | 16.82 | 17.61 | 17.50 | qfq | 13,778,516 | 236,559,241 | 1.56% |
| 2023-09-04 | 17.29 | 17.71 | 17.11 | 17.34 | 17.23 | qfq | 10,364,645 | 180,192,190 | 0.41% |
| 2023-09-01 | 18.45 | 18.60 | 17.07 | 17.27 | 17.16 | qfq | 17,440,951 | 308,718,524 | -8.33% |
| 2023-08-31 | 18.74 | 19.44 | 18.30 | 18.84 | 18.72 | qfq | 17,677,450 | 332,463,913 | -2.28% |
| 2023-08-30 | 19.89 | 20.07 | 18.71 | 19.28 | 19.16 | qfq | 24,939,166 | 479,874,693 | -6.23% |
| 2023-08-29 | 22.80 | 22.80 | 19.61 | 20.56 | 20.43 | qfq | 38,268,581 | 786,844,533 | -6.67% |
| 2023-08-28 | 18.98 | 22.03 | 18.55 | 22.03 | 21.89 | qfq | 28,237,126 | 592,166,212 | 19.99% |
| 2023-08-25 | 15.29 | 18.36 | 15.29 | 18.36 | 18.24 | qfq | 21,513,785 | 384,490,457 | 20.00% |
| 2023-08-24 | 15.45 | 15.58 | 14.88 | 15.30 | 15.20 | qfq | 6,985,335 | 106,187,050 | -4.02% |
| 2023-08-23 | 15.18 | 16.10 | 15.14 | 15.94 | 15.84 | qfq | 9,194,906 | 145,651,007 | 2.97% |
| 2023-08-22 | 15.61 | 15.66 | 14.90 | 15.48 | 15.38 | qfq | 7,431,208 | 113,299,354 | -2.03% |
| 2023-08-21 | 15.28 | 15.80 | 15.10 | 15.80 | 15.70 | qfq | 8,821,444 | 136,828,409 | 3.61% |
| 2023-08-18 | 14.75 | 15.72 | 14.52 | 15.25 | 15.15 | qfq | 7,561,350 | 114,981,359 | 4.45% |
| 2023-08-17 | 14.65 | 14.65 | 14.15 | 14.60 | 14.51 | qfq | 2,823,327 | 40,574,509 | -0.14% |
| 2023-08-16 | 14.55 | 14.92 | 14.34 | 14.62 | 14.53 | qfq | 2,509,454 | 36,659,735 | 0.21% |
| 2023-08-15 | 14.58 | 14.72 | 14.33 | 14.59 | 14.50 | qfq | 2,417,130 | 35,063,171 | 0.27% |
| 2023-08-14 | 14.37 | 14.58 | 14.08 | 14.55 | 14.46 | qfq | 2,121,250 | 30,383,406 | 1.04% |
| 2023-08-11 | 14.75 | 15.04 | 14.30 | 14.40 | 14.31 | qfq | 3,018,700 | 44,039,922 | -1.97% |
| 2023-08-10 | 14.88 | 15.35 | 14.50 | 14.69 | 14.60 | qfq | 3,424,600 | 51,202,528 | -1.08% |
| 2023-08-09 | 15.22 | 15.31 | 14.78 | 14.85 | 14.76 | qfq | 2,700,540 | 40,359,839 | -2.43% |
| 2023-08-08 | 14.69 | 15.43 | 14.50 | 15.22 | 15.12 | qfq | 4,076,734 | 61,562,487 | 4.39% |
| 2023-08-07 | 14.58 | 14.68 | 14.42 | 14.58 | 14.49 | qfq | 2,174,859 | 31,636,923 | 0.00% |
| 2023-08-04 | 14.61 | 14.71 | 14.50 | 14.58 | 14.49 | qfq | 2,056,100 | 30,008,086 | 0.00% |
| 2023-08-03 | 14.78 | 14.82 | 14.51 | 14.58 | 14.49 | qfq | 1,917,350 | 27,973,301 | -1.29% |
| 2023-08-02 | 14.88 | 15.03 | 14.72 | 14.77 | 14.68 | qfq | 1,499,300 | 22,260,877 | -1.07% |
| 2023-08-01 | 15.37 | 15.46 | 14.73 | 14.93 | 14.83 | qfq | 2,732,450 | 40,893,156 | -2.86% |
| 2023-07-31 | 15.58 | 15.67 | 15.30 | 15.37 | 15.27 | qfq | 2,764,900 | 42,659,534 | -1.35% |
| 2023-07-28 | 16.19 | 16.30 | 15.53 | 15.58 | 15.48 | qfq | 3,998,010 | 63,281,414 | -3.89% |
| 2023-07-27 | 15.71 | 16.29 | 15.62 | 16.21 | 16.11 | qfq | 4,523,523 | 72,786,399 | 1.19% |
| 2023-07-26 | 15.72 | 16.23 | 15.61 | 16.02 | 15.92 | qfq | 4,696,831 | 75,350,327 | 1.97% |
| 2023-07-25 | 15.44 | 15.99 | 15.24 | 15.71 | 15.61 | qfq | 3,074,748 | 48,148,658 | 1.88% |
| 2023-07-24 | 15.35 | 15.58 | 15.08 | 15.42 | 15.32 | qfq | 4,960,489 | 76,257,657 | 1.38% |
| 2023-07-21 | 15.30 | 15.78 | 14.93 | 15.21 | 15.11 | qfq | 8,636,340 | 131,286,905 | -7.14% |
| 2023-07-20 | 16.29 | 16.56 | 16.16 | 16.38 | 16.28 | qfq | 5,557,445 | 90,827,380 | 0.74% |
| 2023-07-19 | 16.70 | 16.78 | 15.87 | 16.26 | 16.16 | qfq | 7,571,020 | 123,090,672 | -1.87% |
| 2023-07-18 | 16.77 | 16.87 | 16.40 | 16.57 | 16.46 | qfq | 4,622,404 | 76,530,058 | -1.43% |