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
华蓝集团301027.SZ
最近收盘价19.952026-07-17
最近交易日2026-07-17
成交量（股）7,218,948
成交额（元）148,784,110
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 20.66 | 21.33 | 19.92 | 19.95 | 19.95 | qfq | 7,218,948 | 148,784,110 | -3.95% |
| 2026-07-16 | 20.45 | 21.45 | 20.15 | 20.77 | 20.77 | qfq | 5,371,278 | 111,488,086 | 0.53% |
| 2026-07-15 | 19.88 | 20.88 | 19.88 | 20.66 | 20.66 | qfq | 5,899,333 | 121,035,044 | 3.04% |
| 2026-07-14 | 18.51 | 20.20 | 18.51 | 20.05 | 20.05 | qfq | 6,034,100 | 117,162,861 | 7.56% |
| 2026-07-13 | 19.38 | 19.50 | 18.43 | 18.64 | 18.64 | qfq | 5,369,477 | 100,790,659 | -4.80% |
| 2026-07-10 | 19.11 | 20.13 | 19.11 | 19.58 | 19.58 | qfq | 5,566,573 | 109,931,769 | 2.46% |
| 2026-07-09 | 19.14 | 19.47 | 18.40 | 19.11 | 19.11 | qfq | 4,298,239 | 81,268,413 | -0.42% |
| 2026-07-08 | 18.90 | 19.78 | 18.49 | 19.19 | 19.19 | qfq | 6,721,749 | 129,684,880 | 2.02% |
| 2026-07-07 | 19.47 | 20.10 | 18.62 | 18.81 | 18.81 | qfq | 12,267,203 | 236,520,472 | -11.48% |
| 2026-07-06 | 20.11 | 21.88 | 19.67 | 21.25 | 21.25 | qfq | 9,253,938 | 191,930,895 | 5.56% |
| 2026-07-03 | 21.00 | 21.21 | 20.02 | 20.13 | 20.13 | qfq | 5,156,200 | 105,601,784 | -4.82% |
| 2026-07-02 | 21.50 | 22.04 | 20.94 | 21.15 | 21.15 | qfq | 5,819,343 | 124,873,731 | -2.94% |
| 2026-07-01 | 20.69 | 21.83 | 20.47 | 21.79 | 21.79 | qfq | 6,585,766 | 140,540,957 | 5.32% |
| 2026-06-30 | 20.60 | 21.46 | 20.10 | 20.69 | 20.69 | qfq | 6,825,224 | 141,085,835 | -0.77% |
| 2026-06-29 | 20.20 | 22.88 | 20.18 | 20.85 | 20.85 | qfq | 10,343,685 | 222,740,631 | 5.95% |
| 2026-06-26 | 20.36 | 20.45 | 19.51 | 19.68 | 19.68 | qfq | 7,079,300 | 140,631,188 | -3.34% |
| 2026-06-25 | 20.40 | 21.10 | 19.48 | 20.36 | 20.36 | qfq | 7,554,109 | 151,239,785 | 0.44% |
| 2026-06-24 | 20.44 | 20.64 | 19.55 | 20.27 | 20.27 | qfq | 7,511,056 | 149,942,091 | -0.83% |
| 2026-06-23 | 18.78 | 21.20 | 18.68 | 20.44 | 20.44 | qfq | 10,538,561 | 213,430,811 | 7.75% |
| 2026-06-22 | 19.65 | 20.12 | 18.08 | 18.97 | 18.97 | qfq | 10,745,166 | 204,017,254 | -4.77% |
| 2026-06-18 | 19.10 | 20.46 | 18.58 | 19.92 | 19.92 | qfq | 7,997,857 | 154,961,203 | 3.64% |
| 2026-06-17 | 19.33 | 19.89 | 19.05 | 19.22 | 19.22 | qfq | 4,659,200 | 90,526,308 | -1.59% |
| 2026-06-16 | 19.19 | 19.64 | 18.77 | 19.53 | 19.53 | qfq | 5,161,100 | 99,573,941 | 2.30% |
| 2026-06-15 | 18.80 | 19.51 | 18.59 | 19.09 | 19.09 | qfq | 4,854,309 | 92,983,312 | 2.63% |
| 2026-06-12 | 18.67 | 19.31 | 18.48 | 18.60 | 18.60 | qfq | 4,031,230 | 76,300,973 | 0.38% |
| 2026-06-11 | 19.10 | 19.10 | 18.26 | 18.53 | 18.53 | qfq | 3,964,487 | 73,651,771 | -2.98% |
| 2026-06-10 | 19.48 | 19.90 | 18.77 | 19.10 | 19.10 | qfq | 3,870,800 | 74,339,629 | -2.05% |
| 2026-06-09 | 18.78 | 19.58 | 18.68 | 19.50 | 19.50 | qfq | 4,643,982 | 88,746,785 | 3.94% |
| 2026-06-08 | 19.00 | 19.83 | 18.55 | 18.76 | 18.76 | qfq | 6,115,506 | 116,507,310 | -3.94% |
| 2026-06-05 | 19.33 | 19.98 | 19.00 | 19.53 | 19.53 | qfq | 4,715,994 | 91,771,605 | 0.36% |
| 2026-06-04 | 20.03 | 20.20 | 19.39 | 19.46 | 19.46 | qfq | 4,456,105 | 87,450,249 | -3.57% |
| 2026-06-03 | 20.20 | 20.85 | 19.84 | 20.18 | 20.18 | qfq | 4,908,700 | 99,294,066 | -0.10% |
| 2026-06-02 | 21.31 | 21.31 | 19.82 | 20.20 | 20.20 | qfq | 4,991,800 | 101,011,050 | -4.17% |
| 2026-06-01 | 20.90 | 21.41 | 20.85 | 21.08 | 21.08 | qfq | 3,681,005 | 77,727,248 | 0.57% |
| 2026-05-29 | 21.60 | 21.79 | 20.86 | 20.96 | 20.96 | qfq | 4,494,282 | 95,223,430 | -2.15% |
| 2026-05-28 | 21.36 | 21.76 | 20.95 | 21.42 | 21.42 | qfq | 3,908,206 | 83,204,656 | 0.75% |
| 2026-05-27 | 21.94 | 22.25 | 21.00 | 21.26 | 21.26 | qfq | 5,188,300 | 111,425,707 | -3.71% |
| 2026-05-26 | 23.15 | 23.15 | 21.70 | 22.08 | 22.08 | qfq | 5,056,576 | 111,783,427 | -3.62% |
| 2026-05-25 | 23.57 | 23.63 | 22.76 | 22.91 | 22.91 | qfq | 4,194,000 | 96,772,666 | -1.72% |
| 2026-05-22 | 22.79 | 23.83 | 22.43 | 23.31 | 23.31 | qfq | 5,691,920 | 132,227,357 | 3.05% |
| 2026-05-21 | 24.01 | 24.24 | 22.33 | 22.62 | 22.62 | qfq | 7,521,800 | 174,644,985 | -5.59% |
| 2026-05-20 | 23.61 | 24.28 | 23.54 | 23.96 | 23.96 | qfq | 4,751,900 | 113,654,832 | 1.40% |
| 2026-05-19 | 24.00 | 24.20 | 23.02 | 23.63 | 23.63 | qfq | 5,120,700 | 120,594,104 | -1.62% |
| 2026-05-18 | 23.68 | 24.58 | 23.68 | 24.02 | 24.02 | qfq | 5,327,300 | 128,286,431 | 1.35% |
| 2026-05-15 | 24.88 | 25.16 | 23.45 | 23.70 | 23.70 | qfq | 7,998,371 | 193,086,116 | -4.93% |
| 2026-05-14 | 24.67 | 25.77 | 24.43 | 24.93 | 24.93 | qfq | 7,068,401 | 176,573,106 | 1.22% |
| 2026-05-13 | 24.53 | 25.09 | 23.90 | 24.63 | 24.63 | qfq | 5,997,340 | 147,443,222 | -0.28% |
| 2026-05-12 | 24.83 | 25.88 | 24.58 | 24.70 | 24.70 | qfq | 7,531,629 | 189,333,831 | -1.40% |
| 2026-05-11 | 25.55 | 25.80 | 23.70 | 25.05 | 25.05 | qfq | 9,805,627 | 240,876,362 | -2.07% |
| 2026-05-08 | 24.41 | 25.66 | 24.23 | 25.58 | 25.58 | qfq | 8,295,377 | 208,562,876 | 4.49% |
| 2026-05-07 | 24.46 | 24.73 | 23.88 | 24.48 | 24.48 | qfq | 5,774,683 | 140,418,782 | 0.08% |
| 2026-05-06 | 24.56 | 24.87 | 24.14 | 24.46 | 24.46 | qfq | 6,122,402 | 150,062,610 | -0.93% |
| 2026-04-30 | 25.08 | 25.19 | 24.41 | 24.69 | 24.69 | qfq | 5,479,802 | 135,440,409 | -1.71% |
| 2026-04-29 | 25.17 | 25.65 | 25.01 | 25.12 | 25.12 | qfq | 5,862,493 | 148,038,584 | -1.18% |
| 2026-04-28 | 26.10 | 26.22 | 25.08 | 25.42 | 25.42 | qfq | 9,514,304 | 242,924,255 | -2.72% |
| 2026-04-27 | 23.69 | 27.32 | 23.38 | 26.13 | 26.13 | qfq | 18,820,618 | 480,739,303 | 9.47% |
| 2026-04-24 | 24.60 | 25.23 | 23.14 | 23.87 | 23.87 | qfq | 9,949,123 | 238,714,545 | -2.97% |
| 2026-04-23 | 24.90 | 25.28 | 23.86 | 24.60 | 24.60 | qfq | 9,987,196 | 244,218,749 | -1.01% |
| 2026-04-22 | 23.60 | 25.24 | 23.29 | 24.85 | 24.85 | qfq | 9,566,503 | 233,720,565 | 5.30% |
| 2026-04-21 | 23.17 | 24.32 | 22.91 | 23.60 | 23.60 | qfq | 7,117,985 | 168,550,040 | 2.03% |
| 2026-04-20 | 22.96 | 23.40 | 22.73 | 23.13 | 23.13 | qfq | 5,137,700 | 118,763,188 | 0.70% |
| 2026-04-17 | 22.90 | 23.37 | 22.33 | 22.97 | 22.97 | qfq | 5,315,546 | 122,136,724 | -0.13% |
| 2026-04-16 | 23.09 | 23.57 | 22.83 | 23.00 | 23.00 | qfq | 5,951,100 | 137,624,347 | 0.17% |
| 2026-04-15 | 23.05 | 23.41 | 22.50 | 22.96 | 22.96 | qfq | 6,127,600 | 141,221,309 | -0.43% |
| 2026-04-14 | 22.48 | 23.73 | 22.48 | 23.06 | 23.06 | qfq | 8,821,294 | 203,707,019 | 1.99% |
| 2026-04-13 | 21.39 | 23.06 | 21.19 | 22.61 | 22.61 | qfq | 8,569,700 | 192,876,190 | 5.46% |
| 2026-04-10 | 21.05 | 21.99 | 20.90 | 21.44 | 21.44 | qfq | 5,568,300 | 120,008,108 | 2.68% |
| 2026-04-09 | 21.00 | 21.26 | 20.62 | 20.88 | 20.88 | qfq | 5,168,265 | 107,707,206 | -1.79% |
| 2026-04-08 | 20.56 | 21.34 | 20.56 | 21.26 | 21.26 | qfq | 4,765,300 | 100,479,510 | 5.20% |
| 2026-04-07 | 19.98 | 20.65 | 19.86 | 20.21 | 20.21 | qfq | 6,385,700 | 129,790,329 | 1.71% |
| 2026-04-03 | 21.03 | 21.04 | 19.80 | 19.87 | 19.87 | qfq | 7,948,700 | 159,853,695 | -5.20% |
| 2026-04-02 | 21.70 | 21.70 | 20.39 | 20.96 | 20.96 | qfq | 7,357,837 | 154,078,165 | -3.19% |
| 2026-04-01 | 21.24 | 21.72 | 21.00 | 21.65 | 21.65 | qfq | 6,682,000 | 143,302,691 | 3.94% |
| 2026-03-31 | 21.36 | 22.09 | 20.70 | 20.83 | 20.83 | qfq | 6,553,800 | 139,611,149 | -2.44% |
| 2026-03-30 | 21.93 | 22.33 | 21.14 | 21.35 | 21.35 | qfq | 7,370,930 | 158,905,072 | -3.61% |
| 2026-03-27 | 22.65 | 23.00 | 22.00 | 22.15 | 22.15 | qfq | 6,703,230 | 149,713,224 | -3.32% |
| 2026-03-26 | 23.20 | 23.57 | 22.66 | 22.91 | 22.91 | qfq | 5,789,827 | 133,479,478 | -1.42% |
| 2026-03-25 | 23.00 | 24.07 | 22.90 | 23.24 | 23.24 | qfq | 12,079,996 | 284,064,524 | 1.04% |
| 2026-03-24 | 21.66 | 23.02 | 21.31 | 23.00 | 23.00 | qfq | 12,691,352 | 280,865,883 | 8.44% |
| 2026-03-23 | 21.23 | 22.59 | 21.05 | 21.21 | 21.21 | qfq | 11,370,298 | 246,302,376 | -3.98% |
| 2026-03-20 | 24.02 | 24.25 | 22.00 | 22.09 | 22.09 | qfq | 14,232,700 | 326,349,716 | -8.15% |
| 2026-03-19 | 24.07 | 24.66 | 23.57 | 24.05 | 24.05 | qfq | 12,037,902 | 289,475,493 | -0.37% |
| 2026-03-18 | 23.11 | 24.29 | 23.11 | 24.14 | 24.14 | qfq | 10,878,623 | 258,906,182 | 4.46% |
| 2026-03-17 | 23.61 | 24.00 | 22.75 | 23.11 | 23.11 | qfq | 12,154,134 | 285,244,315 | -0.99% |
| 2026-03-16 | 22.22 | 23.48 | 21.85 | 23.34 | 23.34 | qfq | 11,066,802 | 252,966,237 | 4.99% |
| 2026-03-13 | 23.09 | 23.62 | 22.00 | 22.23 | 22.23 | qfq | 8,746,082 | 198,769,347 | -3.01% |
| 2026-03-12 | 22.78 | 23.55 | 22.42 | 22.92 | 22.92 | qfq | 10,457,794 | 240,093,828 | 0.48% |
| 2026-03-11 | 22.46 | 23.15 | 22.15 | 22.81 | 22.81 | qfq | 8,214,700 | 185,600,266 | 1.47% |
| 2026-03-10 | 21.90 | 22.75 | 21.70 | 22.48 | 22.48 | qfq | 8,223,000 | 183,573,840 | 3.26% |
| 2026-03-09 | 21.09 | 22.03 | 20.51 | 21.77 | 21.77 | qfq | 8,553,601 | 181,992,623 | 2.21% |
| 2026-03-06 | 20.83 | 21.80 | 20.37 | 21.30 | 21.30 | qfq | 13,256,727 | 281,675,581 | 3.75% |
| 2026-03-05 | 22.54 | 22.57 | 19.60 | 20.53 | 20.53 | qfq | 24,166,800 | 500,737,500 | -8.14% |
| 2026-03-04 | 21.79 | 22.65 | 21.11 | 22.35 | 22.35 | qfq | 13,106,100 | 290,147,574 | 1.13% |
| 2026-03-03 | 22.17 | 23.37 | 22.06 | 22.10 | 22.10 | qfq | 19,584,761 | 444,750,436 | -0.05% |
| 2026-03-02 | 21.40 | 23.33 | 21.11 | 22.11 | 22.11 | qfq | 23,575,987 | 519,063,687 | 0.55% |
| 2026-02-27 | 19.04 | 22.60 | 19.00 | 21.99 | 21.99 | qfq | 20,388,091 | 427,554,005 | 15.13% |
| 2026-02-26 | 19.25 | 19.32 | 18.89 | 19.10 | 19.10 | qfq | 6,011,600 | 114,686,236 | -0.68% |
| 2026-02-25 | 19.51 | 19.60 | 18.93 | 19.23 | 19.23 | qfq | 8,789,183 | 169,816,670 | 0.05% |
| 2026-02-24 | 18.97 | 19.38 | 18.90 | 19.22 | 19.22 | qfq | 4,271,009 | 82,013,907 | 2.07% |
| 2026-02-13 | 19.02 | 19.08 | 18.70 | 18.83 | 18.83 | qfq | 3,369,400 | 63,775,142 | -0.16% |
| 2026-02-12 | 18.89 | 19.20 | 18.58 | 18.86 | 18.86 | qfq | 5,524,329 | 104,348,862 | 0.48% |
| 2026-02-11 | 18.80 | 19.13 | 18.76 | 18.77 | 18.77 | qfq | 3,144,200 | 59,504,298 | -0.21% |
| 2026-02-10 | 18.96 | 19.18 | 18.70 | 18.81 | 18.81 | qfq | 4,174,427 | 78,969,628 | -0.11% |
| 2026-02-09 | 18.91 | 18.95 | 18.46 | 18.83 | 18.83 | qfq | 4,607,300 | 86,270,213 | 0.53% |
| 2026-02-06 | 18.37 | 19.13 | 18.35 | 18.73 | 18.73 | qfq | 5,047,165 | 94,726,290 | 0.81% |
| 2026-02-05 | 18.41 | 18.81 | 18.15 | 18.58 | 18.58 | qfq | 4,010,300 | 74,387,167 | 0.27% |
| 2026-02-04 | 18.30 | 18.81 | 17.85 | 18.53 | 18.53 | qfq | 6,566,300 | 120,920,544 | 2.66% |
| 2026-02-03 | 17.83 | 18.35 | 17.51 | 18.05 | 18.05 | qfq | 5,949,105 | 107,359,918 | 2.21% |
| 2026-02-02 | 17.78 | 18.62 | 17.59 | 17.66 | 17.66 | qfq | 7,681,200 | 138,851,190 | 0.46% |
| 2026-01-30 | 17.30 | 17.74 | 16.87 | 17.58 | 17.58 | qfq | 8,047,270 | 139,003,495 | 1.56% |
| 2026-01-29 | 17.57 | 17.99 | 17.11 | 17.31 | 17.31 | qfq | 6,550,000 | 114,848,364 | -1.93% |
| 2026-01-28 | 18.30 | 18.30 | 17.49 | 17.65 | 17.65 | qfq | 7,487,717 | 133,131,658 | -1.94% |
| 2026-01-27 | 18.70 | 18.83 | 17.91 | 18.00 | 18.00 | qfq | 9,524,400 | 173,071,522 | -3.74% |
| 2026-01-26 | 20.18 | 20.26 | 18.15 | 18.70 | 18.70 | qfq | 16,062,655 | 305,721,036 | -8.51% |
| 2026-01-23 | 20.13 | 20.77 | 19.99 | 20.44 | 20.44 | qfq | 6,861,800 | 139,772,049 | 2.15% |
| 2026-01-22 | 20.04 | 20.15 | 19.81 | 20.01 | 20.01 | qfq | 4,122,400 | 82,286,588 | 0.10% |
| 2026-01-21 | 19.63 | 20.15 | 19.30 | 19.99 | 19.99 | qfq | 5,416,100 | 107,131,262 | 1.27% |
| 2026-01-20 | 20.24 | 20.25 | 19.54 | 19.74 | 19.74 | qfq | 6,007,400 | 119,014,056 | -1.35% |
| 2026-01-19 | 19.63 | 20.21 | 19.38 | 20.01 | 20.01 | qfq | 7,138,500 | 141,535,099 | 2.46% |
| 2026-01-16 | 19.65 | 20.04 | 19.44 | 19.53 | 19.53 | qfq | 6,791,600 | 133,615,498 | 0.26% |
| 2026-01-15 | 19.81 | 19.95 | 19.23 | 19.48 | 19.48 | qfq | 6,661,319 | 129,520,657 | -2.36% |
| 2026-01-14 | 20.34 | 20.46 | 19.67 | 19.95 | 19.95 | qfq | 10,249,398 | 206,023,745 | -2.30% |
| 2026-01-13 | 20.95 | 21.00 | 20.31 | 20.42 | 20.42 | qfq | 7,606,744 | 156,975,231 | -2.53% |
| 2026-01-12 | 20.77 | 21.66 | 20.03 | 20.95 | 20.95 | qfq | 13,526,268 | 279,809,418 | -0.24% |
| 2026-01-09 | 21.50 | 21.51 | 20.50 | 21.00 | 21.00 | qfq | 13,820,700 | 289,362,268 | -2.33% |
| 2026-01-08 | 19.86 | 21.67 | 19.78 | 21.50 | 21.50 | qfq | 16,398,769 | 347,622,961 | 7.23% |
| 2026-01-07 | 20.79 | 21.05 | 19.92 | 20.05 | 20.05 | qfq | 15,699,929 | 319,884,304 | -4.48% |
| 2026-01-06 | 18.80 | 21.64 | 18.55 | 20.99 | 20.99 | qfq | 28,333,310 | 579,234,178 | 12.73% |
| 2026-01-05 | 18.42 | 19.28 | 18.08 | 18.62 | 18.62 | qfq | 12,642,681 | 236,255,339 | 1.14% |
| 2025-12-31 | 18.53 | 18.70 | 18.18 | 18.41 | 18.41 | qfq | 6,004,036 | 110,304,592 | 0.05% |
| 2025-12-30 | 18.91 | 19.15 | 18.33 | 18.40 | 18.40 | qfq | 7,543,590 | 140,948,787 | -2.95% |
| 2025-12-29 | 18.62 | 19.80 | 18.59 | 18.96 | 18.96 | qfq | 12,552,367 | 240,101,740 | 4.00% |
| 2025-12-26 | 18.10 | 18.59 | 17.90 | 18.23 | 18.23 | qfq | 7,159,200 | 131,066,479 | 0.94% |
| 2025-12-25 | 18.11 | 18.25 | 17.87 | 18.06 | 18.06 | qfq | 4,389,200 | 79,177,627 | 0.33% |
| 2025-12-24 | 17.63 | 18.15 | 17.27 | 18.00 | 18.00 | qfq | 6,242,300 | 110,379,636 | 2.56% |
| 2025-12-23 | 17.57 | 17.70 | 17.25 | 17.55 | 17.55 | qfq | 5,164,396 | 90,231,209 | 0.00% |
| 2025-12-22 | 16.98 | 18.28 | 16.81 | 17.55 | 17.55 | qfq | 12,349,899 | 218,852,103 | 2.57% |
| 2025-12-19 | 16.64 | 17.16 | 16.32 | 17.11 | 17.11 | qfq | 5,746,240 | 96,216,496 | 4.65% |
| 2025-12-18 | 16.35 | 16.85 | 16.34 | 16.35 | 16.35 | qfq | 6,175,700 | 102,512,204 | -0.97% |
| 2025-12-17 | 16.28 | 16.55 | 15.76 | 16.51 | 16.51 | qfq | 4,793,098 | 77,366,602 | 3.71% |
| 2025-12-16 | 16.25 | 16.25 | 15.77 | 15.92 | 15.92 | qfq | 3,699,500 | 59,084,639 | -1.73% |
| 2025-12-15 | 15.90 | 16.34 | 15.71 | 16.20 | 16.20 | qfq | 4,891,700 | 78,899,703 | 1.95% |
| 2025-12-12 | 16.22 | 16.34 | 15.86 | 15.89 | 15.89 | qfq | 4,383,600 | 70,565,499 | -1.43% |
| 2025-12-11 | 16.79 | 16.79 | 16.10 | 16.12 | 16.12 | qfq | 4,967,800 | 81,287,852 | -3.42% |
| 2025-12-10 | 16.46 | 17.07 | 16.38 | 16.69 | 16.69 | qfq | 6,546,496 | 109,977,767 | 1.89% |
| 2025-12-09 | 16.72 | 16.83 | 16.33 | 16.38 | 16.38 | qfq | 4,053,700 | 67,038,846 | -1.97% |
| 2025-12-08 | 16.96 | 17.05 | 16.52 | 16.71 | 16.71 | qfq | 4,726,000 | 78,785,203 | -0.54% |
| 2025-12-05 | 16.58 | 16.97 | 16.35 | 16.80 | 16.80 | qfq | 4,509,500 | 74,978,584 | 1.45% |
| 2025-12-04 | 16.86 | 16.99 | 16.37 | 16.56 | 16.56 | qfq | 6,205,886 | 103,176,385 | -1.72% |
| 2025-12-03 | 16.93 | 17.01 | 16.66 | 16.85 | 16.85 | qfq | 4,489,100 | 75,484,421 | -0.35% |
| 2025-12-02 | 17.16 | 17.34 | 16.81 | 16.91 | 16.91 | qfq | 5,920,500 | 100,728,999 | -1.40% |
| 2025-12-01 | 17.57 | 17.95 | 17.00 | 17.15 | 17.15 | qfq | 7,128,900 | 123,972,078 | -2.39% |
| 2025-11-28 | 16.87 | 17.68 | 16.85 | 17.57 | 17.57 | qfq | 7,124,700 | 124,010,508 | 4.09% |
| 2025-11-27 | 17.08 | 17.21 | 16.83 | 16.88 | 16.88 | qfq | 5,562,060 | 94,590,722 | -1.63% |
| 2025-11-26 | 17.12 | 17.92 | 17.02 | 17.16 | 17.16 | qfq | 7,736,859 | 134,782,024 | 0.29% |
| 2025-11-25 | 17.23 | 17.48 | 16.58 | 17.11 | 17.11 | qfq | 6,974,200 | 119,794,339 | 1.30% |
| 2025-11-24 | 16.60 | 17.29 | 16.50 | 16.89 | 16.89 | qfq | 10,772,600 | 182,288,533 | 4.00% |
| 2025-11-21 | 17.33 | 17.99 | 16.17 | 16.24 | 16.24 | qfq | 12,536,822 | 210,233,154 | -7.99% |
| 2025-11-20 | 17.70 | 18.40 | 17.20 | 17.65 | 17.65 | qfq | 16,515,071 | 292,277,001 | 0.80% |
| 2025-11-19 | 19.42 | 19.42 | 16.40 | 17.51 | 17.51 | qfq | 26,179,800 | 478,458,685 | -11.79% |
| 2025-11-13 | 18.32 | 20.20 | 18.06 | 19.85 | 19.85 | qfq | 22,870,347 | 443,663,791 | 8.59% |
| 2025-11-12 | 17.46 | 18.65 | 17.19 | 18.28 | 18.28 | qfq | 15,382,000 | 276,502,744 | 6.16% |
| 2025-11-11 | 17.57 | 17.60 | 17.16 | 17.22 | 17.22 | qfq | 3,901,800 | 67,546,586 | -1.60% |
| 2025-11-10 | 17.70 | 17.73 | 17.26 | 17.50 | 17.50 | qfq | 4,629,000 | 80,893,025 | -0.17% |
| 2025-11-07 | 17.87 | 17.92 | 17.39 | 17.53 | 17.53 | qfq | 6,449,500 | 113,573,255 | -1.07% |
| 2025-11-06 | 17.23 | 18.18 | 17.12 | 17.72 | 17.72 | qfq | 10,680,718 | 187,694,551 | 3.38% |
| 2025-11-05 | 16.96 | 17.25 | 16.61 | 17.14 | 17.14 | qfq | 5,953,000 | 101,636,874 | -0.23% |
| 2025-11-04 | 17.61 | 17.80 | 17.03 | 17.18 | 17.18 | qfq | 8,150,615 | 141,314,246 | -3.32% |
| 2025-11-03 | 18.19 | 18.25 | 17.70 | 17.77 | 17.77 | qfq | 10,417,775 | 187,039,071 | -0.39% |
| 2025-10-31 | 16.45 | 18.22 | 16.45 | 17.84 | 17.84 | qfq | 17,912,678 | 316,104,777 | 8.12% |
| 2025-10-30 | 16.45 | 17.00 | 16.28 | 16.50 | 16.50 | qfq | 16,782,936 | 278,927,787 | 2.80% |
| 2025-10-29 | 16.39 | 16.42 | 15.84 | 16.05 | 16.05 | qfq | 6,128,700 | 98,106,489 | -2.13% |
| 2025-10-28 | 16.56 | 16.56 | 16.10 | 16.40 | 16.40 | qfq | 7,510,322 | 122,881,073 | -0.97% |
| 2025-10-27 | 17.75 | 17.83 | 16.41 | 16.56 | 16.56 | qfq | 12,791,710 | 215,226,400 | -5.96% |
| 2025-10-24 | 17.95 | 17.95 | 17.20 | 17.61 | 17.61 | qfq | 8,463,342 | 148,155,360 | -1.18% |
| 2025-10-23 | 17.99 | 17.99 | 17.33 | 17.82 | 17.82 | qfq | 6,243,900 | 110,412,219 | -0.94% |
| 2025-10-22 | 18.57 | 18.60 | 17.86 | 17.99 | 17.99 | qfq | 8,634,176 | 156,884,027 | -3.02% |
| 2025-10-21 | 18.99 | 19.28 | 18.31 | 18.55 | 18.55 | qfq | 12,000,580 | 224,505,539 | -2.21% |
| 2025-10-20 | 19.31 | 19.55 | 18.82 | 18.97 | 18.97 | qfq | 9,529,700 | 182,615,296 | -1.35% |
| 2025-10-17 | 18.86 | 19.80 | 18.75 | 19.23 | 19.23 | qfq | 13,843,873 | 267,583,831 | 2.67% |
| 2025-10-16 | 18.46 | 19.18 | 18.20 | 18.73 | 18.73 | qfq | 17,729,266 | 330,675,325 | -0.43% |
| 2025-10-15 | 19.34 | 20.50 | 18.75 | 18.81 | 18.81 | qfq | 24,951,359 | 492,938,505 | -0.11% |
| 2025-10-14 | 19.12 | 19.80 | 18.50 | 18.83 | 18.83 | qfq | 12,727,577 | 241,033,099 | -2.49% |
| 2025-10-13 | 16.78 | 19.38 | 16.78 | 19.31 | 19.31 | qfq | 18,751,515 | 349,594,879 | 8.48% |
| 2025-10-10 | 19.10 | 19.45 | 17.23 | 17.80 | 17.80 | qfq | 18,379,064 | 336,116,988 | -7.34% |
| 2025-10-09 | 17.86 | 19.22 | 17.86 | 19.21 | 19.21 | qfq | 17,194,752 | 325,321,729 | 7.02% |
| 2025-09-30 | 17.18 | 18.75 | 17.01 | 17.95 | 17.95 | qfq | 13,737,424 | 248,676,079 | 4.36% |
| 2025-09-29 | 16.42 | 17.24 | 16.03 | 17.20 | 17.20 | qfq | 14,412,455 | 244,209,600 | 4.81% |
| 2025-09-26 | 16.10 | 16.86 | 15.00 | 16.41 | 16.41 | qfq | 14,135,383 | 233,184,789 | 0.98% |
| 2025-09-25 | 15.76 | 16.68 | 15.67 | 16.25 | 16.25 | qfq | 14,810,138 | 242,089,119 | 3.24% |
| 2025-09-24 | 14.50 | 15.89 | 14.38 | 15.74 | 15.74 | qfq | 13,510,112 | 209,262,870 | 7.81% |
| 2025-09-23 | 14.66 | 14.77 | 14.03 | 14.60 | 14.60 | qfq | 5,971,472 | 85,727,086 | -0.48% |
| 2025-09-22 | 14.88 | 14.88 | 14.46 | 14.67 | 14.67 | qfq | 3,059,591 | 44,722,297 | -1.34% |
| 2025-09-19 | 14.69 | 14.87 | 14.51 | 14.87 | 14.87 | qfq | 3,988,191 | 58,691,807 | 1.23% |
| 2025-09-18 | 15.16 | 15.18 | 14.60 | 14.69 | 14.69 | qfq | 6,361,391 | 95,198,567 | -2.91% |
| 2025-09-17 | 15.29 | 15.36 | 15.11 | 15.13 | 15.13 | qfq | 4,352,391 | 66,214,610 | -1.56% |
| 2025-09-16 | 15.22 | 15.46 | 15.08 | 15.37 | 15.37 | qfq | 5,047,691 | 77,080,391 | 0.99% |
| 2025-09-15 | 15.19 | 15.26 | 14.91 | 15.22 | 15.22 | qfq | 4,917,600 | 74,072,743 | 0.26% |
| 2025-09-12 | 15.68 | 15.68 | 15.17 | 15.18 | 15.18 | qfq | 6,600,667 | 101,687,982 | -3.19% |
| 2025-09-11 | 15.74 | 15.76 | 15.36 | 15.68 | 15.68 | qfq | 7,669,567 | 119,665,195 | 0.13% |
| 2025-09-10 | 15.20 | 15.78 | 15.09 | 15.66 | 15.66 | qfq | 10,326,120 | 160,614,810 | 3.03% |
| 2025-09-09 | 15.61 | 15.65 | 15.02 | 15.20 | 15.20 | qfq | 9,553,100 | 146,860,760 | -1.23% |
| 2025-09-08 | 14.26 | 15.49 | 14.16 | 15.39 | 15.39 | qfq | 13,714,500 | 204,453,326 | 8.00% |
| 2025-09-05 | 14.14 | 14.25 | 13.96 | 14.25 | 14.25 | qfq | 4,119,700 | 58,306,825 | 0.85% |
| 2025-09-04 | 13.96 | 14.32 | 13.92 | 14.13 | 14.13 | qfq | 5,705,300 | 80,698,605 | 1.29% |
| 2025-09-03 | 14.30 | 14.36 | 13.85 | 13.95 | 13.95 | qfq | 5,385,800 | 76,045,652 | -2.45% |
| 2025-09-02 | 14.56 | 14.62 | 14.07 | 14.30 | 14.30 | qfq | 6,156,700 | 87,649,328 | -1.79% |
| 2025-09-01 | 14.72 | 14.81 | 14.44 | 14.56 | 14.56 | qfq | 5,792,026 | 84,684,419 | -0.27% |
| 2025-08-29 | 14.89 | 15.05 | 14.58 | 14.60 | 14.60 | qfq | 4,640,074 | 68,427,385 | -0.88% |
| 2025-08-28 | 14.85 | 14.97 | 14.14 | 14.73 | 14.73 | qfq | 9,522,900 | 138,751,941 | -0.54% |
| 2025-08-27 | 15.36 | 15.38 | 14.80 | 14.81 | 14.81 | qfq | 8,492,997 | 128,092,526 | -3.64% |
| 2025-08-26 | 15.41 | 15.46 | 15.30 | 15.37 | 15.37 | qfq | 7,400,200 | 113,664,563 | -0.19% |
| 2025-08-25 | 15.48 | 15.60 | 15.31 | 15.40 | 15.40 | qfq | 7,916,300 | 122,116,902 | -0.52% |
| 2025-08-22 | 15.59 | 15.62 | 15.27 | 15.48 | 15.48 | qfq | 7,738,582 | 119,346,133 | -0.51% |
| 2025-08-21 | 15.48 | 15.90 | 15.47 | 15.56 | 15.56 | qfq | 9,531,948 | 149,288,536 | 0.58% |
| 2025-08-20 | 15.48 | 15.59 | 15.29 | 15.47 | 15.47 | qfq | 6,863,100 | 105,789,463 | -0.51% |
| 2025-08-19 | 15.60 | 15.75 | 15.44 | 15.55 | 15.55 | qfq | 7,822,300 | 121,856,527 | -0.32% |
| 2025-08-18 | 15.20 | 16.15 | 15.19 | 15.60 | 15.60 | qfq | 16,266,012 | 255,726,531 | 2.09% |
| 2025-08-15 | 15.01 | 15.28 | 14.98 | 15.28 | 15.28 | qfq | 9,036,338 | 136,711,092 | 1.06% |
| 2025-08-14 | 15.58 | 15.62 | 15.10 | 15.12 | 15.12 | qfq | 10,456,000 | 160,592,563 | -2.83% |
| 2025-08-13 | 15.75 | 15.84 | 15.50 | 15.56 | 15.56 | qfq | 8,856,979 | 138,186,762 | -1.14% |
| 2025-08-12 | 15.62 | 15.90 | 15.54 | 15.74 | 15.74 | qfq | 9,732,827 | 153,219,072 | 0.25% |
| 2025-08-11 | 15.38 | 15.87 | 15.16 | 15.70 | 15.70 | qfq | 15,110,043 | 235,475,833 | -1.88% |
| 2025-08-08 | 16.27 | 16.27 | 14.88 | 16.00 | 16.00 | qfq | 32,080,069 | 490,734,995 | -4.19% |
| 2025-08-07 | 20.31 | 20.58 | 16.32 | 16.70 | 16.70 | qfq | 35,629,905 | 634,356,827 | -17.81% |
| 2025-08-06 | 20.50 | 20.50 | 20.10 | 20.32 | 20.32 | qfq | 4,046,123 | 81,974,111 | -0.97% |
| 2025-08-05 | 20.55 | 20.90 | 19.68 | 20.52 | 20.52 | qfq | 9,862,210 | 200,047,715 | 0.34% |
| 2025-08-04 | 20.35 | 20.56 | 19.51 | 20.45 | 20.45 | qfq | 8,461,610 | 169,935,030 | -0.54% |
| 2025-08-01 | 21.35 | 21.35 | 20.45 | 20.56 | 20.56 | qfq | 9,764,900 | 203,497,934 | -3.75% |
| 2025-07-31 | 22.33 | 22.68 | 21.28 | 21.36 | 21.36 | qfq | 14,062,720 | 305,267,067 | -4.13% |
| 2025-07-30 | 21.12 | 22.28 | 20.80 | 22.28 | 22.28 | qfq | 12,665,627 | 273,310,545 | 5.00% |
| 2025-07-29 | 19.95 | 21.44 | 19.82 | 21.22 | 21.22 | qfq | 12,227,800 | 254,906,193 | 6.47% |
| 2025-07-28 | 19.85 | 20.46 | 19.37 | 19.93 | 19.93 | qfq | 8,634,315 | 172,702,118 | 0.50% |
| 2025-07-25 | 19.52 | 20.04 | 19.21 | 19.83 | 19.83 | qfq | 5,973,500 | 118,027,402 | 1.28% |
| 2025-07-24 | 19.06 | 19.62 | 18.90 | 19.58 | 19.58 | qfq | 6,075,900 | 117,724,847 | 2.30% |
| 2025-07-23 | 19.15 | 19.29 | 18.68 | 19.14 | 19.14 | qfq | 4,121,200 | 78,106,229 | -0.05% |
| 2025-07-22 | 19.42 | 19.48 | 18.94 | 19.15 | 19.15 | qfq | 4,901,100 | 93,892,431 | -1.34% |
| 2025-07-21 | 18.89 | 19.67 | 18.68 | 19.41 | 19.41 | qfq | 8,255,325 | 158,248,882 | 4.35% |
| 2025-07-18 | 19.19 | 19.38 | 18.37 | 18.60 | 18.60 | qfq | 6,900,800 | 129,796,535 | -3.33% |
| 2025-07-17 | 18.66 | 19.54 | 18.42 | 19.24 | 19.24 | qfq | 7,228,719 | 138,471,738 | 3.11% |
| 2025-07-16 | 18.11 | 18.95 | 18.11 | 18.66 | 18.66 | qfq | 7,921,200 | 147,835,329 | 3.04% |
| 2025-07-15 | 18.21 | 18.50 | 18.03 | 18.11 | 18.11 | qfq | 3,361,700 | 61,270,058 | -1.04% |
| 2025-07-14 | 18.33 | 18.46 | 18.10 | 18.30 | 18.30 | qfq | 2,766,400 | 50,571,123 | 0.16% |
| 2025-07-11 | 18.37 | 18.43 | 17.94 | 18.27 | 18.27 | qfq | 3,672,100 | 66,713,085 | -0.54% |
| 2025-07-10 | 18.31 | 18.50 | 18.15 | 18.37 | 18.37 | qfq | 3,993,500 | 73,170,993 | -0.11% |
| 2025-07-09 | 18.49 | 18.95 | 18.30 | 18.39 | 18.39 | qfq | 6,107,316 | 113,651,436 | -0.59% |
| 2025-07-08 | 18.29 | 18.64 | 18.17 | 18.50 | 18.50 | qfq | 4,493,319 | 82,810,602 | 1.15% |
| 2025-07-07 | 17.76 | 18.38 | 17.62 | 18.29 | 18.29 | qfq | 5,280,601 | 94,902,174 | 2.70% |
| 2025-07-04 | 17.81 | 19.11 | 17.81 | 17.81 | 17.81 | qfq | 8,500,833 | 156,789,259 | 0.00% |
| 2025-07-03 | 18.09 | 18.30 | 17.72 | 17.81 | 17.81 | qfq | 4,131,700 | 74,139,902 | -0.50% |
| 2025-07-02 | 18.42 | 18.49 | 17.43 | 17.90 | 17.90 | qfq | 7,388,400 | 132,441,144 | -2.88% |
| 2025-07-01 | 18.65 | 18.78 | 18.34 | 18.43 | 18.43 | qfq | 4,724,600 | 87,393,238 | -1.39% |
| 2025-06-30 | 18.40 | 18.69 | 18.06 | 18.69 | 18.69 | qfq | 6,101,700 | 112,578,794 | 1.52% |
| 2025-06-27 | 18.18 | 18.54 | 18.06 | 18.41 | 18.41 | qfq | 5,960,358 | 109,340,332 | 2.51% |
| 2025-06-26 | 18.60 | 18.88 | 17.84 | 17.96 | 17.96 | qfq | 9,265,552 | 169,575,074 | -2.60% |
| 2025-06-25 | 17.91 | 18.44 | 17.81 | 18.44 | 18.44 | qfq | 5,872,600 | 106,739,219 | 2.96% |
| 2025-06-24 | 17.51 | 17.99 | 17.51 | 17.91 | 17.91 | qfq | 5,255,393 | 93,504,117 | 2.52% |
| 2025-06-23 | 17.17 | 17.63 | 16.84 | 17.47 | 17.47 | qfq | 3,816,200 | 66,102,322 | 0.34% |
| 2025-06-20 | 17.29 | 17.82 | 17.20 | 17.41 | 17.41 | qfq | 5,222,400 | 91,488,095 | 0.64% |
| 2025-06-19 | 18.05 | 18.05 | 17.25 | 17.30 | 17.30 | qfq | 6,318,600 | 110,849,043 | -3.08% |
| 2025-06-18 | 17.61 | 18.18 | 16.93 | 17.85 | 17.85 | qfq | 8,727,372 | 153,700,683 | 2.35% |
| 2025-06-17 | 17.26 | 17.65 | 17.00 | 17.44 | 17.44 | qfq | 5,767,333 | 100,227,948 | 1.34% |
| 2025-06-16 | 16.87 | 17.58 | 16.87 | 17.21 | 17.21 | qfq | 6,158,933 | 106,112,315 | 1.89% |
| 2025-06-13 | 17.05 | 17.12 | 16.67 | 16.89 | 16.89 | qfq | 5,564,100 | 93,907,518 | -1.69% |
| 2025-06-12 | 16.97 | 17.39 | 16.81 | 17.18 | 17.18 | qfq | 4,563,400 | 78,139,635 | 1.18% |
| 2025-06-11 | 17.00 | 17.30 | 16.83 | 16.98 | 16.98 | qfq | 5,322,700 | 90,843,541 | 0.24% |
| 2025-06-10 | 17.78 | 17.91 | 16.80 | 16.94 | 16.94 | qfq | 8,520,700 | 147,490,310 | -4.46% |
| 2025-06-09 | 16.98 | 17.97 | 16.76 | 17.73 | 17.73 | qfq | 9,102,500 | 158,284,968 | 4.29% |
| 2025-06-06 | 17.20 | 17.34 | 16.72 | 17.00 | 17.00 | qfq | 8,053,203 | 137,164,340 | -0.87% |
| 2025-06-05 | 16.68 | 17.43 | 16.58 | 17.15 | 17.15 | qfq | 11,132,000 | 189,650,674 | 4.07% |
| 2025-06-04 | 16.40 | 16.89 | 16.34 | 16.48 | 16.48 | qfq | 5,510,017 | 90,946,269 | 1.10% |
| 2025-06-03 | 15.85 | 16.42 | 15.85 | 16.30 | 16.30 | qfq | 5,828,500 | 94,309,709 | 1.43% |
| 2025-05-30 | 16.21 | 16.63 | 15.94 | 16.07 | 16.07 | qfq | 7,892,300 | 128,115,625 | -0.50% |
| 2025-05-29 | 15.44 | 16.44 | 15.44 | 16.15 | 16.15 | qfq | 7,987,094 | 128,434,924 | 3.59% |
| 2025-05-28 | 16.35 | 16.40 | 15.52 | 15.59 | 15.59 | qfq | 8,761,507 | 138,647,517 | -3.82% |
| 2025-05-27 | 15.96 | 16.35 | 15.64 | 16.21 | 16.21 | qfq | 10,492,460 | 168,037,839 | 2.14% |
| 2025-05-26 | 15.50 | 15.95 | 15.22 | 15.87 | 15.87 | qfq | 9,768,500 | 153,055,874 | 1.34% |
| 2025-05-23 | 16.00 | 16.66 | 15.60 | 15.66 | 15.66 | qfq | 13,946,922 | 224,170,902 | -1.69% |
| 2025-05-22 | 15.68 | 16.46 | 15.44 | 15.93 | 15.93 | qfq | 12,755,085 | 204,667,006 | -0.06% |
| 2025-05-21 | 15.33 | 16.19 | 15.21 | 15.94 | 15.94 | qfq | 17,014,700 | 268,040,784 | 3.91% |
| 2025-05-20 | 14.86 | 15.65 | 14.60 | 15.34 | 15.34 | qfq | 18,309,200 | 279,466,241 | 1.72% |
| 2025-05-19 | 13.46 | 15.49 | 13.31 | 15.08 | 15.08 | qfq | 24,330,822 | 356,197,323 | 14.59% |
| 2025-05-16 | 12.78 | 13.68 | 12.25 | 13.16 | 13.16 | qfq | 15,444,600 | 203,071,183 | 5.70% |
| 2025-05-15 | 12.30 | 12.49 | 12.01 | 12.45 | 12.45 | qfq | 4,274,838 | 52,628,264 | 1.80% |
| 2025-05-14 | 12.21 | 12.49 | 12.13 | 12.23 | 12.23 | qfq | 4,267,400 | 52,459,703 | 0.82% |
| 2025-05-13 | 12.39 | 12.58 | 12.10 | 12.13 | 12.13 | qfq | 3,985,785 | 48,853,552 | -1.30% |
| 2025-05-12 | 12.32 | 12.48 | 12.21 | 12.29 | 12.29 | qfq | 4,305,250 | 52,966,570 | 0.16% |
| 2025-05-09 | 12.51 | 12.51 | 12.21 | 12.27 | 12.27 | qfq | 3,262,600 | 40,206,529 | -1.13% |
| 2025-05-08 | 12.14 | 12.49 | 12.01 | 12.41 | 12.41 | qfq | 3,959,900 | 48,771,634 | 1.97% |
| 2025-05-07 | 12.04 | 12.44 | 11.95 | 12.17 | 12.17 | qfq | 5,778,200 | 70,373,199 | 2.10% |
| 2025-05-06 | 11.80 | 11.95 | 11.74 | 11.92 | 11.92 | qfq | 4,840,200 | 57,360,303 | 2.76% |
| 2025-04-30 | 11.44 | 11.68 | 11.37 | 11.60 | 11.60 | qfq | 3,404,100 | 39,453,444 | 1.22% |
| 2025-04-29 | 11.39 | 11.66 | 11.37 | 11.46 | 11.46 | qfq | 4,321,800 | 49,621,853 | 0.61% |
| 2025-04-28 | 11.61 | 11.65 | 11.17 | 11.39 | 11.39 | qfq | 3,640,700 | 41,429,118 | -1.89% |
| 2025-04-25 | 11.58 | 11.70 | 11.41 | 11.61 | 11.61 | qfq | 4,181,800 | 48,412,911 | 1.13% |
| 2025-04-24 | 11.64 | 11.76 | 11.41 | 11.48 | 11.48 | qfq | 4,719,100 | 54,446,473 | -1.03% |
| 2025-04-23 | 11.53 | 11.66 | 11.41 | 11.60 | 11.60 | qfq | 3,948,500 | 45,554,806 | 1.58% |
| 2025-04-22 | 11.39 | 11.55 | 11.21 | 11.42 | 11.42 | qfq | 4,249,300 | 48,281,489 | 0.26% |
| 2025-04-21 | 11.16 | 11.50 | 10.97 | 11.39 | 11.39 | qfq | 6,310,600 | 71,402,991 | 2.15% |
| 2025-04-18 | 11.37 | 11.51 | 10.91 | 11.15 | 11.15 | qfq | 6,160,600 | 68,882,359 | -2.62% |
| 2025-04-17 | 11.30 | 11.73 | 11.08 | 11.45 | 11.45 | qfq | 7,981,200 | 91,649,611 | 1.78% |
| 2025-04-16 | 11.74 | 11.87 | 11.02 | 11.25 | 11.25 | qfq | 9,914,543 | 112,436,837 | -4.98% |
| 2025-04-15 | 12.57 | 12.59 | 11.77 | 11.84 | 11.84 | qfq | 11,277,157 | 135,935,215 | -7.14% |
| 2025-04-14 | 12.95 | 13.28 | 12.51 | 12.75 | 12.75 | qfq | 15,623,200 | 199,261,658 | -3.34% |
| 2025-04-11 | 11.07 | 13.19 | 10.96 | 13.19 | 13.19 | qfq | 10,798,800 | 134,739,430 | 20.02% |
| 2025-04-10 | 10.92 | 11.15 | 10.85 | 10.99 | 10.99 | qfq | 5,453,000 | 60,064,555 | 4.17% |
| 2025-04-09 | 9.83 | 10.64 | 9.00 | 10.55 | 10.55 | qfq | 7,338,800 | 73,712,849 | 4.77% |
| 2025-04-08 | 10.11 | 10.62 | 9.77 | 10.07 | 10.07 | qfq | 7,066,400 | 71,380,338 | -0.30% |
| 2025-04-07 | 11.79 | 11.79 | 10.10 | 10.10 | 10.10 | qfq | 6,212,000 | 65,567,403 | -20.03% |
| 2025-04-03 | 12.61 | 12.89 | 12.54 | 12.63 | 12.63 | qfq | 2,622,824 | 33,364,118 | -0.86% |
| 2025-04-02 | 13.04 | 13.06 | 12.72 | 12.74 | 12.74 | qfq | 2,116,100 | 27,183,852 | -1.39% |
| 2025-04-01 | 12.89 | 13.30 | 12.80 | 12.92 | 12.92 | qfq | 2,427,500 | 31,702,080 | 1.02% |
| 2025-03-31 | 12.73 | 12.91 | 12.49 | 12.79 | 12.79 | qfq | 2,460,025 | 31,250,763 | 0.31% |
| 2025-03-28 | 12.79 | 13.03 | 12.54 | 12.75 | 12.75 | qfq | 2,772,120 | 35,370,208 | 0.08% |
| 2025-03-27 | 12.77 | 12.85 | 12.47 | 12.74 | 12.74 | qfq | 2,758,600 | 35,005,097 | -0.47% |
| 2025-03-26 | 12.68 | 13.00 | 12.48 | 12.80 | 12.80 | qfq | 4,625,108 | 59,107,646 | 0.39% |
| 2025-03-25 | 13.57 | 13.70 | 12.66 | 12.75 | 12.75 | qfq | 6,315,824 | 82,035,953 | -6.93% |
| 2025-03-24 | 14.29 | 14.48 | 13.37 | 13.70 | 13.70 | qfq | 4,686,308 | 64,729,204 | -4.93% |
| 2025-03-21 | 14.05 | 14.48 | 13.85 | 14.41 | 14.41 | qfq | 3,817,900 | 54,029,431 | 2.86% |
| 2025-03-20 | 14.48 | 14.50 | 13.93 | 14.01 | 14.01 | qfq | 3,659,000 | 51,439,598 | -2.91% |
| 2025-03-19 | 14.60 | 14.73 | 14.41 | 14.43 | 14.43 | qfq | 2,628,500 | 38,246,111 | -0.96% |
| 2025-03-18 | 14.48 | 14.64 | 14.38 | 14.57 | 14.57 | qfq | 2,847,600 | 41,366,940 | 0.00% |
| 2025-03-17 | 14.30 | 14.61 | 14.00 | 14.57 | 14.57 | qfq | 5,213,550 | 74,680,172 | 1.89% |
| 2025-03-14 | 13.60 | 14.73 | 13.36 | 14.30 | 14.30 | qfq | 7,622,000 | 107,719,188 | 5.46% |
| 2025-03-13 | 14.02 | 14.20 | 13.33 | 13.56 | 13.56 | qfq | 6,294,149 | 85,646,404 | -3.49% |
| 2025-03-12 | 14.17 | 14.34 | 13.72 | 14.05 | 14.05 | qfq | 4,733,973 | 66,603,270 | -0.21% |
| 2025-03-11 | 14.21 | 14.26 | 13.90 | 14.08 | 14.08 | qfq | 3,786,800 | 53,223,488 | -1.47% |
| 2025-03-10 | 14.37 | 14.68 | 13.90 | 14.29 | 14.29 | qfq | 4,867,400 | 69,756,491 | 0.00% |
| 2025-03-07 | 14.69 | 14.75 | 14.16 | 14.29 | 14.29 | qfq | 3,124,032 | 45,134,177 | -2.72% |
| 2025-03-06 | 14.55 | 15.03 | 14.46 | 14.69 | 14.69 | qfq | 4,760,025 | 70,209,198 | 0.96% |
| 2025-03-05 | 14.79 | 14.79 | 14.33 | 14.55 | 14.55 | qfq | 3,394,755 | 49,357,910 | -0.07% |
| 2025-03-04 | 14.47 | 14.76 | 14.18 | 14.56 | 14.56 | qfq | 4,133,300 | 59,929,104 | 1.32% |
| 2025-03-03 | 15.03 | 15.03 | 14.16 | 14.37 | 14.37 | qfq | 6,534,540 | 94,425,151 | -3.23% |
| 2025-02-28 | 15.03 | 15.04 | 14.30 | 14.85 | 14.85 | qfq | 5,303,817 | 77,854,448 | -1.26% |
| 2025-02-27 | 15.09 | 15.38 | 14.70 | 15.04 | 15.04 | qfq | 4,850,900 | 72,842,488 | -0.33% |
| 2025-02-26 | 15.49 | 15.51 | 14.99 | 15.09 | 15.09 | qfq | 4,140,200 | 62,796,624 | -2.01% |
| 2025-02-25 | 15.78 | 15.78 | 15.20 | 15.40 | 15.40 | qfq | 3,898,453 | 60,501,234 | -3.02% |
| 2025-02-24 | 15.99 | 16.12 | 15.49 | 15.88 | 15.88 | qfq | 4,602,565 | 72,649,276 | -0.63% |
| 2025-02-21 | 16.69 | 16.69 | 15.70 | 15.98 | 15.98 | qfq | 6,691,524 | 107,256,860 | -3.39% |
| 2025-02-20 | 16.42 | 16.89 | 16.19 | 16.54 | 16.54 | qfq | 4,295,700 | 70,901,005 | 0.30% |
| 2025-02-19 | 16.52 | 16.66 | 16.15 | 16.49 | 16.49 | qfq | 3,706,986 | 60,683,855 | 0.98% |
| 2025-02-18 | 16.50 | 16.88 | 16.31 | 16.33 | 16.33 | qfq | 4,088,500 | 67,671,393 | -1.57% |
| 2025-02-17 | 16.59 | 16.99 | 16.08 | 16.59 | 16.59 | qfq | 6,354,432 | 104,995,240 | -0.42% |
| 2025-02-14 | 16.56 | 17.47 | 16.31 | 16.66 | 16.66 | qfq | 7,470,211 | 127,137,410 | 0.12% |
| 2025-02-13 | 16.84 | 16.91 | 16.16 | 16.64 | 16.64 | qfq | 6,210,342 | 102,193,208 | -1.13% |
| 2025-02-12 | 15.80 | 16.96 | 15.80 | 16.83 | 16.83 | qfq | 8,586,300 | 142,453,017 | 6.25% |
| 2025-02-11 | 15.97 | 16.00 | 15.66 | 15.84 | 15.84 | qfq | 3,161,100 | 49,988,628 | -1.19% |
| 2025-02-10 | 15.70 | 16.21 | 15.37 | 16.03 | 16.03 | qfq | 4,448,900 | 70,450,773 | 1.39% |
| 2025-02-07 | 16.10 | 16.39 | 15.50 | 15.81 | 15.81 | qfq | 6,347,500 | 101,157,092 | -1.13% |
| 2025-02-06 | 16.22 | 16.26 | 15.90 | 15.99 | 15.99 | qfq | 4,725,700 | 75,904,110 | -1.96% |
| 2025-02-05 | 16.99 | 17.10 | 16.09 | 16.31 | 16.31 | qfq | 7,304,238 | 120,183,616 | -4.00% |
| 2025-01-27 | 16.80 | 17.27 | 16.61 | 16.99 | 16.99 | qfq | 5,041,200 | 86,010,283 | 1.13% |
| 2025-01-24 | 16.62 | 16.84 | 16.19 | 16.80 | 16.80 | qfq | 3,972,826 | 65,687,653 | 0.06% |
| 2025-01-23 | 16.96 | 17.46 | 16.58 | 16.79 | 16.79 | qfq | 6,150,150 | 103,750,417 | -1.00% |
| 2025-01-22 | 16.16 | 17.00 | 15.86 | 16.96 | 16.96 | qfq | 8,161,457 | 136,314,378 | 5.34% |
| 2025-01-21 | 16.68 | 16.84 | 15.05 | 16.10 | 16.10 | qfq | 11,378,978 | 180,487,319 | -2.84% |
| 2025-01-20 | 17.22 | 17.52 | 15.68 | 16.57 | 16.57 | qfq | 9,932,965 | 166,812,920 | -3.38% |
| 2025-01-17 | 17.03 | 17.22 | 16.82 | 17.15 | 17.15 | qfq | 4,924,700 | 83,955,129 | 0.88% |
| 2025-01-16 | 16.37 | 17.18 | 16.34 | 17.00 | 17.00 | qfq | 7,986,546 | 133,184,076 | 4.10% |
| 2025-01-15 | 16.36 | 16.42 | 16.09 | 16.33 | 16.33 | qfq | 3,468,700 | 56,470,434 | -0.18% |
| 2025-01-14 | 16.06 | 16.59 | 16.01 | 16.36 | 16.36 | qfq | 6,141,045 | 100,040,685 | 2.00% |
| 2025-01-13 | 15.68 | 16.08 | 15.30 | 16.04 | 16.04 | qfq | 4,336,700 | 68,368,633 | 1.84% |
| 2025-01-10 | 16.01 | 16.20 | 15.75 | 15.75 | 15.75 | qfq | 3,461,700 | 55,130,978 | -1.69% |
| 2025-01-09 | 15.80 | 16.75 | 15.70 | 16.02 | 16.02 | qfq | 6,463,855 | 105,087,160 | 1.39% |
| 2025-01-08 | 15.78 | 16.10 | 15.51 | 15.80 | 15.80 | qfq | 5,180,500 | 81,953,194 | -0.32% |
| 2025-01-07 | 14.98 | 15.91 | 14.51 | 15.85 | 15.85 | qfq | 6,414,100 | 98,903,429 | 7.17% |
| 2025-01-06 | 14.50 | 15.20 | 14.34 | 14.79 | 14.79 | qfq | 6,292,386 | 93,316,832 | 4.01% |
| 2025-01-03 | 15.81 | 16.00 | 13.94 | 14.22 | 14.22 | qfq | 7,378,501 | 111,178,547 | -8.02% |
| 2025-01-02 | 16.00 | 16.08 | 15.20 | 15.46 | 15.46 | qfq | 8,102,346 | 126,893,572 | -3.74% |
| 2024-12-31 | 15.60 | 16.36 | 15.60 | 16.06 | 16.06 | qfq | 10,619,946 | 170,790,967 | 3.75% |
| 2024-12-30 | 15.67 | 15.67 | 15.09 | 15.48 | 15.48 | qfq | 4,034,000 | 62,233,164 | -0.77% |
| 2024-12-27 | 15.57 | 16.19 | 15.21 | 15.60 | 15.60 | qfq | 8,005,054 | 125,739,306 | 1.17% |
| 2024-12-26 | 15.30 | 15.74 | 15.18 | 15.42 | 15.42 | qfq | 5,855,556 | 90,576,067 | 0.92% |
| 2024-12-25 | 15.38 | 15.54 | 15.12 | 15.28 | 15.28 | qfq | 6,255,793 | 95,747,872 | -0.07% |
| 2024-12-24 | 15.14 | 15.67 | 14.81 | 15.29 | 15.29 | qfq | 5,564,750 | 85,063,491 | 2.00% |
| 2024-12-23 | 15.25 | 15.43 | 14.81 | 14.99 | 14.99 | qfq | 6,678,225 | 101,255,568 | -1.25% |
| 2024-12-20 | 15.69 | 15.96 | 15.03 | 15.18 | 15.18 | qfq | 7,481,960 | 116,275,108 | -3.25% |
| 2024-12-19 | 15.48 | 15.85 | 15.16 | 15.69 | 15.69 | qfq | 7,122,964 | 110,288,732 | 0.26% |
| 2024-12-18 | 14.46 | 16.00 | 14.21 | 15.65 | 15.65 | qfq | 10,928,986 | 168,783,120 | 7.78% |
| 2024-12-17 | 15.34 | 15.54 | 14.25 | 14.52 | 14.52 | qfq | 6,444,419 | 94,861,794 | -5.22% |
| 2024-12-16 | 15.45 | 15.73 | 15.00 | 15.32 | 15.32 | qfq | 6,507,500 | 100,192,396 | 0.33% |
| 2024-12-13 | 15.02 | 15.35 | 14.41 | 15.27 | 15.27 | qfq | 6,791,481 | 101,605,626 | 2.00% |
| 2024-12-12 | 14.70 | 15.44 | 14.45 | 14.97 | 14.97 | qfq | 8,163,356 | 122,958,346 | 2.04% |
| 2024-12-11 | 14.40 | 14.79 | 14.17 | 14.67 | 14.67 | qfq | 6,923,093 | 100,949,950 | 3.24% |
| 2024-12-10 | 14.48 | 15.08 | 14.09 | 14.21 | 14.21 | qfq | 7,262,919 | 104,777,858 | 1.79% |
| 2024-12-09 | 13.90 | 14.10 | 13.57 | 13.96 | 13.96 | qfq | 4,549,000 | 63,062,123 | 0.43% |
| 2024-12-06 | 14.23 | 14.40 | 13.78 | 13.90 | 13.90 | qfq | 5,427,800 | 75,742,949 | -0.64% |
| 2024-12-05 | 14.48 | 14.55 | 13.58 | 13.99 | 13.99 | qfq | 8,494,900 | 119,293,071 | -3.52% |
| 2024-12-04 | 14.76 | 14.90 | 14.40 | 14.50 | 14.50 | qfq | 4,603,200 | 67,350,430 | -2.68% |
| 2024-12-03 | 14.80 | 15.25 | 14.60 | 14.90 | 14.90 | qfq | 4,915,639 | 73,018,786 | 0.61% |
| 2024-12-02 | 14.89 | 15.10 | 14.42 | 14.81 | 14.81 | qfq | 8,011,100 | 118,586,918 | -0.54% |
| 2024-11-29 | 14.27 | 15.00 | 14.16 | 14.89 | 14.89 | qfq | 10,304,169 | 150,873,475 | 5.23% |
| 2024-11-28 | 13.32 | 14.75 | 13.32 | 14.15 | 14.15 | qfq | 12,980,650 | 184,602,192 | 6.87% |
| 2024-11-27 | 12.83 | 13.28 | 12.21 | 13.24 | 13.24 | qfq | 6,108,369 | 78,231,262 | 3.12% |
| 2024-11-26 | 13.19 | 13.38 | 12.81 | 12.84 | 12.84 | qfq | 5,271,181 | 68,408,174 | -2.73% |
| 2024-11-25 | 12.73 | 13.46 | 12.73 | 13.20 | 13.20 | qfq | 6,673,056 | 87,154,154 | 4.02% |
| 2024-11-22 | 12.71 | 13.39 | 12.61 | 12.69 | 12.69 | qfq | 9,058,200 | 117,366,249 | -0.24% |
| 2024-11-21 | 12.85 | 12.90 | 12.44 | 12.72 | 12.72 | qfq | 5,188,828 | 65,581,421 | 1.27% |
| 2024-11-20 | 12.52 | 12.62 | 12.34 | 12.56 | 12.56 | qfq | 4,809,228 | 59,998,184 | -0.16% |
| 2024-11-19 | 12.49 | 12.66 | 12.23 | 12.58 | 12.58 | qfq | 6,960,800 | 86,782,773 | 1.62% |
| 2024-11-18 | 13.21 | 13.47 | 12.21 | 12.38 | 12.38 | qfq | 8,393,600 | 105,360,010 | -6.21% |
| 2024-11-15 | 13.10 | 13.82 | 13.06 | 13.20 | 13.20 | qfq | 6,979,900 | 93,681,948 | 0.15% |
| 2024-11-14 | 13.42 | 13.68 | 13.04 | 13.18 | 13.18 | qfq | 5,819,150 | 77,176,168 | -0.60% |
| 2024-11-13 | 13.37 | 13.63 | 12.68 | 13.26 | 13.26 | qfq | 9,759,300 | 127,663,305 | -0.90% |
| 2024-11-12 | 14.95 | 14.95 | 13.19 | 13.38 | 13.38 | qfq | 16,437,500 | 230,718,372 | -10.86% |
| 2024-11-11 | 13.63 | 15.30 | 13.62 | 15.01 | 15.01 | qfq | 13,358,713 | 196,843,445 | 11.52% |
| 2024-11-08 | 13.56 | 14.42 | 13.21 | 13.46 | 13.46 | qfq | 15,920,570 | 220,204,394 | -0.96% |
| 2024-11-07 | 12.61 | 13.92 | 12.25 | 13.59 | 13.59 | qfq | 14,485,043 | 189,786,897 | 4.86% |
| 2024-11-06 | 12.29 | 13.07 | 12.11 | 12.96 | 12.96 | qfq | 15,253,900 | 193,573,752 | 7.46% |
| 2024-11-05 | 12.00 | 12.28 | 11.72 | 12.06 | 12.06 | qfq | 13,557,986 | 162,529,139 | 1.43% |
| 2024-11-04 | 11.49 | 12.12 | 11.04 | 11.89 | 11.89 | qfq | 12,926,158 | 152,151,599 | 4.48% |
| 2024-11-01 | 11.28 | 11.70 | 10.81 | 11.38 | 11.38 | qfq | 12,655,475 | 143,195,942 | -0.52% |
| 2024-10-31 | 11.20 | 11.92 | 11.04 | 11.44 | 11.44 | qfq | 13,230,393 | 152,981,352 | 3.06% |
| 2024-10-30 | 10.75 | 11.29 | 10.66 | 11.10 | 11.10 | qfq | 9,898,086 | 108,545,809 | 2.68% |
| 2024-10-29 | 10.76 | 11.38 | 10.63 | 10.81 | 10.81 | qfq | 15,824,286 | 174,093,323 | 0.00% |
| 2024-10-28 | 9.91 | 10.87 | 9.90 | 10.81 | 10.81 | qfq | 17,919,372 | 190,517,089 | 8.64% |
| 2024-10-25 | 9.85 | 10.10 | 9.85 | 9.95 | 9.95 | qfq | 5,565,800 | 55,528,933 | 2.37% |
| 2024-10-24 | 9.84 | 9.95 | 9.62 | 9.72 | 9.72 | qfq | 4,515,200 | 44,140,268 | -1.62% |
| 2024-10-23 | 10.01 | 10.22 | 9.80 | 9.88 | 9.88 | qfq | 8,056,300 | 80,651,098 | -1.69% |
| 2024-10-22 | 10.14 | 10.32 | 9.94 | 10.05 | 10.05 | qfq | 8,701,900 | 88,011,624 | -1.18% |
| 2024-10-21 | 10.03 | 10.23 | 9.83 | 10.17 | 10.17 | qfq | 11,268,635 | 113,210,117 | 1.29% |
| 2024-10-18 | 10.00 | 10.22 | 9.78 | 10.04 | 10.04 | qfq | 13,729,300 | 137,067,709 | 0.40% |
| 2024-10-17 | 10.07 | 10.50 | 9.92 | 10.00 | 10.00 | qfq | 14,556,163 | 147,556,454 | -2.44% |
| 2024-10-16 | 9.84 | 10.54 | 9.82 | 10.25 | 10.25 | qfq | 18,788,963 | 191,061,742 | 4.27% |
| 2024-10-15 | 9.70 | 10.10 | 9.50 | 9.83 | 9.83 | qfq | 13,536,646 | 132,797,747 | -0.10% |
| 2024-10-14 | 9.38 | 9.98 | 9.26 | 9.84 | 9.84 | qfq | 15,186,708 | 146,867,826 | 8.49% |
| 2024-10-11 | 9.72 | 9.75 | 8.92 | 9.07 | 9.07 | qfq | 9,237,825 | 85,272,719 | -8.38% |
| 2024-10-10 | 9.39 | 10.10 | 9.30 | 9.90 | 9.90 | qfq | 14,419,740 | 140,550,422 | 8.43% |
| 2024-10-09 | 10.55 | 10.55 | 9.13 | 9.13 | 9.13 | qfq | 16,487,772 | 161,959,516 | -17.08% |
| 2024-10-08 | 11.49 | 11.49 | 10.00 | 11.01 | 11.01 | qfq | 24,713,889 | 264,029,629 | 12.12% |
| 2024-09-30 | 8.98 | 9.85 | 8.60 | 9.82 | 9.82 | qfq | 22,044,300 | 203,157,226 | 14.32% |
| 2024-09-27 | 8.24 | 8.78 | 8.10 | 8.59 | 8.59 | qfq | 17,439,500 | 147,764,075 | 5.79% |
| 2024-09-26 | 7.77 | 8.27 | 7.72 | 8.12 | 8.12 | qfq | 12,050,972 | 96,366,028 | 3.97% |
| 2024-09-25 | 7.84 | 8.03 | 7.78 | 7.81 | 7.81 | qfq | 8,911,800 | 70,280,643 | 0.00% |
| 2024-09-24 | 7.69 | 7.84 | 7.56 | 7.81 | 7.81 | qfq | 8,233,500 | 63,669,985 | 2.09% |
| 2024-09-23 | 7.70 | 7.70 | 7.53 | 7.65 | 7.65 | qfq | 3,998,658 | 30,450,747 | -0.13% |
| 2024-09-20 | 7.78 | 7.79 | 7.59 | 7.66 | 7.66 | qfq | 6,190,400 | 47,331,659 | -0.78% |
| 2024-09-19 | 7.46 | 7.88 | 7.31 | 7.72 | 7.72 | qfq | 11,048,072 | 84,349,468 | 4.89% |
| 2024-09-18 | 7.25 | 7.40 | 7.05 | 7.36 | 7.36 | qfq | 7,344,500 | 53,082,998 | 1.38% |
| 2024-09-13 | 7.44 | 7.58 | 7.21 | 7.26 | 7.26 | qfq | 7,367,600 | 54,958,338 | -1.89% |
| 2024-09-12 | 7.49 | 7.60 | 7.40 | 7.40 | 7.40 | qfq | 6,397,300 | 48,036,121 | -1.07% |
| 2024-09-11 | 7.59 | 7.67 | 7.47 | 7.48 | 7.48 | qfq | 6,201,528 | 46,911,644 | -1.06% |
| 2024-09-10 | 7.56 | 7.61 | 7.43 | 7.56 | 7.56 | qfq | 4,775,700 | 35,853,758 | -0.13% |
| 2024-09-09 | 7.49 | 7.60 | 7.32 | 7.57 | 7.57 | qfq | 6,181,100 | 46,379,677 | 1.20% |
| 2024-09-06 | 7.73 | 7.76 | 7.44 | 7.48 | 7.48 | qfq | 9,782,300 | 73,999,027 | -3.61% |
| 2024-09-05 | 7.70 | 7.81 | 7.68 | 7.76 | 7.76 | qfq | 8,829,900 | 68,397,514 | -0.39% |
| 2024-09-04 | 8.03 | 8.13 | 7.68 | 7.79 | 7.79 | qfq | 13,758,500 | 108,404,858 | -3.95% |
| 2024-09-03 | 8.30 | 8.32 | 7.95 | 8.11 | 8.11 | qfq | 16,088,590 | 130,088,264 | -3.45% |
| 2024-09-02 | 8.60 | 8.73 | 8.28 | 8.40 | 8.40 | qfq | 18,462,583 | 156,080,060 | -4.44% |
| 2024-08-30 | 8.46 | 9.45 | 8.20 | 8.79 | 8.79 | qfq | 30,018,185 | 261,191,005 | -0.57% |
| 2024-08-29 | 8.74 | 8.98 | 8.31 | 8.84 | 8.84 | qfq | 28,785,612 | 248,471,133 | -3.70% |
| 2024-08-28 | 8.93 | 10.30 | 8.72 | 9.18 | 9.18 | qfq | 39,929,291 | 377,455,060 | 2.80% |
| 2024-08-27 | 7.37 | 8.93 | 7.36 | 8.93 | 8.93 | qfq | 28,093,371 | 227,807,119 | 20.03% |
| 2024-08-26 | 7.38 | 7.96 | 7.31 | 7.44 | 7.44 | qfq | 10,911,706 | 81,654,706 | 1.09% |
| 2024-08-23 | 7.20 | 7.49 | 7.00 | 7.36 | 7.36 | qfq | 6,315,200 | 45,430,097 | 2.65% |
| 2024-08-22 | 7.36 | 7.40 | 7.15 | 7.17 | 7.17 | qfq | 3,189,978 | 23,129,380 | -2.58% |
| 2024-08-21 | 7.32 | 7.43 | 7.29 | 7.36 | 7.36 | qfq | 3,078,828 | 22,659,857 | 0.14% |
| 2024-08-20 | 7.41 | 7.51 | 7.32 | 7.35 | 7.35 | qfq | 3,754,000 | 27,709,594 | -0.54% |
| 2024-08-19 | 7.48 | 7.51 | 7.30 | 7.39 | 7.39 | qfq | 3,943,700 | 29,175,435 | -1.60% |
| 2024-08-16 | 7.69 | 7.69 | 7.47 | 7.51 | 7.51 | qfq | 5,102,393 | 38,554,824 | -2.34% |
| 2024-08-15 | 7.64 | 7.70 | 7.49 | 7.69 | 7.69 | qfq | 6,441,428 | 48,950,546 | -0.13% |
| 2024-08-14 | 7.72 | 8.06 | 7.69 | 7.70 | 7.70 | qfq | 8,576,128 | 67,226,241 | 0.00% |
| 2024-08-13 | 7.45 | 7.72 | 7.35 | 7.70 | 7.70 | qfq | 7,040,500 | 53,351,845 | 3.49% |
| 2024-08-12 | 7.50 | 7.71 | 7.39 | 7.44 | 7.44 | qfq | 3,853,200 | 28,847,799 | -1.20% |
| 2024-08-09 | 7.55 | 7.73 | 7.49 | 7.53 | 7.53 | qfq | 5,636,878 | 42,890,620 | 0.53% |
| 2024-08-08 | 7.57 | 7.57 | 7.41 | 7.49 | 7.49 | qfq | 3,696,828 | 27,674,952 | -1.71% |
| 2024-08-07 | 7.53 | 7.70 | 7.52 | 7.62 | 7.62 | qfq | 4,213,100 | 32,081,834 | 0.40% |
| 2024-08-06 | 7.50 | 7.63 | 7.47 | 7.59 | 7.59 | qfq | 4,870,500 | 36,796,442 | 3.13% |
| 2024-08-05 | 7.51 | 7.69 | 7.36 | 7.36 | 7.36 | qfq | 6,512,528 | 49,142,814 | -3.79% |
| 2024-08-02 | 7.56 | 7.85 | 7.56 | 7.65 | 7.65 | qfq | 8,121,661 | 62,604,692 | -0.65% |
| 2024-08-01 | 7.86 | 8.07 | 7.67 | 7.70 | 7.70 | qfq | 9,530,447 | 74,091,799 | 0.39% |
| 2024-07-31 | 7.47 | 7.70 | 7.41 | 7.67 | 7.67 | qfq | 7,949,803 | 60,259,967 | 1.19% |
| 2024-07-30 | 7.40 | 7.62 | 7.39 | 7.58 | 7.58 | qfq | 8,156,728 | 61,399,530 | 2.43% |
| 2024-07-29 | 7.25 | 7.42 | 7.13 | 7.40 | 7.40 | qfq | 5,277,400 | 38,610,028 | 2.49% |
| 2024-07-26 | 7.17 | 7.32 | 7.17 | 7.22 | 7.22 | qfq | 3,141,100 | 22,668,612 | 0.84% |
| 2024-07-25 | 7.05 | 7.27 | 7.00 | 7.16 | 7.16 | qfq | 3,934,700 | 28,146,321 | 0.42% |
| 2024-07-24 | 7.29 | 7.29 | 7.06 | 7.13 | 7.13 | qfq | 4,104,600 | 29,321,098 | -1.79% |
| 2024-07-23 | 7.38 | 7.51 | 7.24 | 7.26 | 7.26 | qfq | 5,128,800 | 37,807,475 | -1.09% |
| 2024-07-22 | 7.26 | 7.40 | 7.18 | 7.34 | 7.34 | qfq | 4,274,000 | 31,271,010 | 1.38% |
| 2024-07-19 | 7.08 | 7.31 | 7.05 | 7.24 | 7.24 | qfq | 4,887,400 | 35,230,526 | 1.83% |
| 2024-07-18 | 7.06 | 7.17 | 6.90 | 7.11 | 7.11 | qfq | 5,109,600 | 35,812,545 | -0.97% |
| 2024-07-17 | 7.26 | 7.34 | 7.14 | 7.18 | 7.18 | qfq | 4,524,800 | 32,633,279 | -0.28% |
| 2024-07-16 | 7.29 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 5,999,600 | 43,094,281 | -0.69% |
| 2024-07-15 | 7.53 | 7.53 | 7.18 | 7.25 | 7.25 | qfq | 8,224,800 | 59,733,171 | -3.72% |
| 2024-07-12 | 7.46 | 7.75 | 7.41 | 7.53 | 7.53 | qfq | 10,790,300 | 81,785,476 | 0.40% |
| 2024-07-11 | 7.60 | 7.65 | 7.36 | 7.50 | 7.50 | qfq | 8,779,500 | 65,810,022 | 1.63% |
| 2024-07-10 | 7.35 | 7.60 | 7.23 | 7.38 | 7.38 | qfq | 7,383,800 | 55,069,151 | -0.54% |
| 2024-07-09 | 7.37 | 7.50 | 7.13 | 7.42 | 7.42 | qfq | 7,294,486 | 53,583,691 | 1.50% |
| 2024-07-08 | 7.58 | 7.62 | 7.21 | 7.31 | 7.31 | qfq | 7,381,372 | 54,234,020 | -3.69% |
| 2024-07-05 | 7.63 | 7.66 | 7.23 | 7.59 | 7.59 | qfq | 8,652,586 | 65,058,343 | -0.26% |
| 2024-07-04 | 8.26 | 8.43 | 7.61 | 7.61 | 7.61 | qfq | 12,653,416 | 100,469,691 | -7.31% |
| 2024-07-03 | 8.57 | 8.60 | 8.13 | 8.21 | 8.21 | qfq | 13,471,900 | 112,280,059 | -5.96% |
| 2024-07-02 | 8.51 | 8.73 | 8.19 | 8.73 | 8.73 | qfq | 16,410,800 | 139,772,421 | 2.95% |
| 2024-07-01 | 8.97 | 9.15 | 8.35 | 8.48 | 8.48 | qfq | 17,438,700 | 151,410,719 | -4.07% |
| 2024-06-28 | 9.00 | 9.26 | 8.62 | 8.84 | 8.84 | qfq | 20,683,343 | 183,574,679 | -4.95% |
| 2024-06-27 | 8.68 | 9.94 | 8.68 | 9.30 | 9.30 | qfq | 27,889,839 | 260,818,885 | 2.76% |
| 2024-06-26 | 8.53 | 9.64 | 8.18 | 9.05 | 9.05 | qfq | 26,519,982 | 233,367,368 | 0.67% |
| 2024-06-25 | 9.98 | 10.55 | 8.93 | 8.99 | 8.99 | qfq | 31,022,252 | 302,511,796 | -14.54% |
| 2024-06-24 | 10.69 | 11.58 | 10.00 | 10.52 | 10.52 | qfq | 42,021,171 | 451,495,295 | 8.12% |
| 2024-06-21 | 7.99 | 9.73 | 7.99 | 9.73 | 9.73 | qfq | 17,795,009 | 165,341,972 | 19.98% |
| 2024-06-20 | 8.53 | 8.88 | 8.04 | 8.11 | 8.11 | qfq | 22,662,869 | 190,186,806 | -8.15% |
| 2024-06-19 | 8.16 | 8.83 | 8.02 | 8.83 | 8.83 | qfq | 17,959,321 | 154,919,310 | 19.97% |
| 2024-06-18 | 6.77 | 7.82 | 6.77 | 7.36 | 7.36 | qfq | 8,983,252 | 65,943,963 | 7.92% |
| 2024-06-17 | 7.00 | 7.00 | 6.80 | 6.82 | 6.82 | qfq | 2,311,286 | 15,873,308 | -2.29% |
| 2024-06-14 | 7.03 | 7.08 | 6.90 | 6.98 | 6.98 | qfq | 2,284,986 | 15,936,939 | -0.85% |
| 2024-06-13 | 7.15 | 7.23 | 6.98 | 7.04 | 7.04 | qfq | 2,434,335 | 17,174,848 | -1.54% |
| 2024-06-12 | 6.98 | 7.18 | 6.91 | 7.15 | 7.14 | qfq | 2,903,635 | 20,604,544 | 3.32% |
| 2024-06-11 | 7.04 | 7.04 | 6.70 | 6.92 | 6.91 | qfq | 3,174,758 | 21,687,798 | -1.00% |
| 2024-06-07 | 6.80 | 7.01 | 6.76 | 6.99 | 6.98 | qfq | 4,614,100 | 31,965,787 | 5.59% |
| 2024-06-06 | 7.21 | 7.23 | 6.53 | 6.62 | 6.61 | qfq | 5,191,700 | 35,179,683 | -7.41% |
| 2024-06-05 | 7.38 | 7.38 | 7.14 | 7.15 | 7.14 | qfq | 2,814,800 | 20,284,723 | -3.12% |
| 2024-06-04 | 7.60 | 7.63 | 7.26 | 7.38 | 7.37 | qfq | 3,447,706 | 25,451,459 | -2.77% |
| 2024-06-03 | 7.99 | 8.02 | 7.51 | 7.59 | 7.58 | qfq | 3,209,686 | 24,624,265 | -3.92% |
| 2024-05-31 | 7.94 | 7.96 | 7.78 | 7.90 | 7.89 | qfq | 1,661,100 | 13,081,370 | 1.02% |
| 2024-05-30 | 8.08 | 8.08 | 7.82 | 7.82 | 7.81 | qfq | 2,595,200 | 20,574,279 | -2.13% |
| 2024-05-29 | 7.95 | 8.17 | 7.85 | 7.99 | 7.98 | qfq | 2,966,800 | 23,882,691 | 0.76% |
| 2024-05-28 | 8.16 | 8.18 | 7.91 | 7.93 | 7.92 | qfq | 3,021,000 | 24,161,307 | -3.29% |
| 2024-05-27 | 8.32 | 8.32 | 7.95 | 8.20 | 8.19 | qfq | 4,063,700 | 32,795,321 | -0.85% |
| 2024-05-24 | 8.51 | 8.54 | 8.18 | 8.27 | 8.25 | qfq | 3,481,600 | 28,944,969 | -2.93% |
| 2024-05-23 | 8.70 | 9.07 | 8.42 | 8.52 | 8.50 | qfq | 5,974,251 | 51,626,803 | -3.07% |
| 2024-05-22 | 8.55 | 8.97 | 8.51 | 8.79 | 8.77 | qfq | 6,950,300 | 61,141,972 | 2.69% |
| 2024-05-21 | 9.02 | 9.16 | 8.50 | 8.56 | 8.54 | qfq | 5,329,094 | 46,104,699 | -2.84% |
| 2024-05-20 | 8.98 | 9.10 | 8.74 | 8.81 | 8.79 | qfq | 4,628,251 | 40,968,039 | -1.67% |
| 2024-05-17 | 8.62 | 8.97 | 8.59 | 8.96 | 8.94 | qfq | 6,282,937 | 54,954,397 | 3.70% |
| 2024-05-16 | 8.19 | 8.78 | 8.18 | 8.64 | 8.62 | qfq | 6,583,800 | 56,314,067 | 5.11% |
| 2024-05-15 | 8.08 | 8.35 | 8.00 | 8.22 | 8.21 | qfq | 3,907,700 | 32,036,447 | 1.36% |
| 2024-05-14 | 8.09 | 8.18 | 8.01 | 8.11 | 8.10 | qfq | 2,386,000 | 19,320,685 | 1.00% |
| 2024-05-13 | 8.42 | 8.42 | 7.98 | 8.03 | 8.02 | qfq | 3,168,186 | 25,583,522 | -4.52% |
| 2024-05-10 | 8.57 | 8.69 | 8.31 | 8.41 | 8.39 | qfq | 3,381,600 | 28,456,779 | -1.98% |
| 2024-05-09 | 8.43 | 8.62 | 8.40 | 8.58 | 8.56 | qfq | 3,195,451 | 27,320,028 | 1.66% |
| 2024-05-08 | 8.76 | 8.80 | 8.39 | 8.44 | 8.42 | qfq | 4,134,178 | 35,209,583 | -2.76% |
| 2024-05-07 | 8.64 | 8.80 | 8.52 | 8.68 | 8.66 | qfq | 3,863,086 | 33,496,378 | 1.05% |
| 2024-05-06 | 8.50 | 8.75 | 8.39 | 8.59 | 8.57 | qfq | 3,916,716 | 33,629,896 | 3.25% |
| 2024-04-30 | 8.58 | 8.65 | 8.25 | 8.32 | 8.30 | qfq | 4,636,200 | 39,001,299 | -3.03% |
| 2024-04-29 | 8.05 | 8.60 | 8.01 | 8.58 | 8.56 | qfq | 6,626,032 | 55,550,993 | 5.93% |
| 2024-04-26 | 8.26 | 8.42 | 8.00 | 8.10 | 8.09 | qfq | 6,604,352 | 53,821,247 | -2.41% |
| 2024-04-25 | 8.23 | 8.45 | 8.01 | 8.30 | 8.28 | qfq | 5,488,500 | 45,444,398 | 0.85% |
| 2024-04-24 | 7.92 | 8.43 | 7.77 | 8.23 | 8.22 | qfq | 7,917,618 | 64,326,744 | 2.36% |
| 2024-04-23 | 7.66 | 8.21 | 7.63 | 8.04 | 8.03 | qfq | 7,812,040 | 62,334,860 | 6.21% |
| 2024-04-22 | 7.86 | 7.94 | 7.46 | 7.57 | 7.56 | qfq | 5,712,749 | 43,661,162 | -5.02% |
| 2024-04-19 | 7.79 | 8.05 | 7.61 | 7.97 | 7.96 | qfq | 7,300,815 | 57,443,046 | 1.79% |
| 2024-04-18 | 7.94 | 8.02 | 7.68 | 7.83 | 7.82 | qfq | 6,086,500 | 47,706,680 | -2.49% |
| 2024-04-17 | 7.21 | 8.14 | 7.21 | 8.03 | 8.02 | qfq | 9,688,658 | 75,877,540 | 15.54% |
| 2024-04-16 | 7.81 | 7.85 | 6.91 | 6.95 | 6.94 | qfq | 7,435,764 | 53,614,165 | -12.36% |
| 2024-04-15 | 8.76 | 8.88 | 7.76 | 7.93 | 7.92 | qfq | 8,398,213 | 67,949,239 | -9.47% |
| 2024-04-12 | 8.95 | 9.14 | 8.73 | 8.76 | 8.74 | qfq | 5,547,840 | 49,514,952 | -2.77% |
| 2024-04-11 | 8.90 | 9.18 | 8.70 | 9.01 | 8.99 | qfq | 6,419,216 | 57,920,281 | 0.78% |
| 2024-04-10 | 9.49 | 9.52 | 8.76 | 8.94 | 8.92 | qfq | 8,853,329 | 80,076,608 | -5.70% |
| 2024-04-09 | 9.44 | 9.67 | 9.22 | 9.48 | 9.46 | qfq | 9,245,151 | 86,856,053 | 0.53% |
| 2024-04-08 | 10.26 | 10.32 | 9.36 | 9.43 | 9.41 | qfq | 14,992,958 | 145,630,336 | -10.79% |
| 2024-04-03 | 11.49 | 11.49 | 10.32 | 10.57 | 10.55 | qfq | 21,370,116 | 227,458,840 | -9.58% |
| 2024-04-02 | 9.80 | 11.69 | 9.80 | 11.69 | 11.67 | qfq | 10,616,384 | 121,709,959 | 20.02% |
| 2024-04-01 | 9.26 | 10.17 | 9.22 | 9.74 | 9.72 | qfq | 8,406,558 | 82,067,623 | 5.18% |
| 2024-03-29 | 9.10 | 9.47 | 8.96 | 9.26 | 9.24 | qfq | 4,161,640 | 38,324,927 | 2.21% |
| 2024-03-28 | 8.67 | 9.16 | 8.63 | 9.06 | 9.04 | qfq | 3,882,135 | 34,665,780 | 5.23% |
| 2024-03-27 | 8.95 | 8.95 | 8.61 | 8.61 | 8.59 | qfq | 2,694,100 | 23,541,569 | -3.48% |
| 2024-03-26 | 8.99 | 9.14 | 8.65 | 8.92 | 8.90 | qfq | 4,245,576 | 37,646,735 | -0.56% |
| 2024-03-25 | 9.30 | 9.48 | 8.85 | 8.97 | 8.95 | qfq | 3,697,005 | 33,748,706 | -3.96% |
| 2024-03-22 | 9.59 | 9.70 | 9.24 | 9.34 | 9.32 | qfq | 2,911,815 | 27,418,949 | -2.51% |
| 2024-03-21 | 9.89 | 9.95 | 9.47 | 9.58 | 9.56 | qfq | 3,705,415 | 35,699,955 | -1.84% |
| 2024-03-20 | 9.24 | 9.85 | 9.18 | 9.76 | 9.74 | qfq | 5,630,672 | 53,883,843 | 5.40% |
| 2024-03-19 | 9.44 | 9.52 | 9.21 | 9.26 | 9.24 | qfq | 3,128,700 | 29,273,351 | -1.38% |
| 2024-03-18 | 9.05 | 9.59 | 9.02 | 9.39 | 9.37 | qfq | 5,477,956 | 50,916,538 | 5.39% |
| 2024-03-15 | 8.74 | 8.95 | 8.62 | 8.91 | 8.89 | qfq | 2,936,135 | 25,901,595 | 1.95% |
| 2024-03-14 | 8.78 | 8.90 | 8.59 | 8.74 | 8.72 | qfq | 3,108,756 | 27,302,344 | -0.57% |
| 2024-03-13 | 8.88 | 8.95 | 8.62 | 8.79 | 8.77 | qfq | 3,507,326 | 30,699,539 | -0.45% |
| 2024-03-12 | 8.55 | 8.85 | 8.50 | 8.83 | 8.81 | qfq | 4,248,845 | 36,877,888 | 3.76% |
| 2024-03-11 | 8.53 | 8.60 | 8.35 | 8.51 | 8.49 | qfq | 3,154,000 | 26,667,438 | 0.83% |
| 2024-03-08 | 8.41 | 8.52 | 8.25 | 8.44 | 8.42 | qfq | 3,237,300 | 27,148,469 | 0.72% |
| 2024-03-07 | 8.40 | 8.65 | 8.29 | 8.38 | 8.36 | qfq | 4,381,772 | 37,187,811 | 1.09% |
| 2024-03-06 | 8.17 | 8.49 | 8.17 | 8.29 | 8.27 | qfq | 4,524,423 | 37,722,684 | 1.10% |
| 2024-03-05 | 8.57 | 8.63 | 8.16 | 8.20 | 8.19 | qfq | 4,303,726 | 35,868,189 | -5.64% |
| 2024-03-04 | 8.65 | 8.81 | 8.28 | 8.69 | 8.67 | qfq | 4,636,400 | 39,365,182 | 0.23% |
| 2024-03-01 | 8.66 | 8.81 | 8.48 | 8.67 | 8.65 | qfq | 5,160,100 | 44,516,560 | 1.52% |
| 2024-02-29 | 8.18 | 8.63 | 8.06 | 8.54 | 8.52 | qfq | 7,939,710 | 66,712,847 | 2.64% |
| 2024-02-28 | 9.56 | 9.88 | 8.20 | 8.32 | 8.30 | qfq | 7,557,800 | 68,741,126 | -11.02% |
| 2024-02-27 | 9.30 | 9.48 | 9.19 | 9.35 | 9.33 | qfq | 4,495,899 | 41,936,485 | 0.43% |
| 2024-02-26 | 8.88 | 9.75 | 8.73 | 9.31 | 9.29 | qfq | 6,586,261 | 60,903,685 | 4.84% |
| 2024-02-23 | 8.48 | 8.91 | 8.48 | 8.88 | 8.86 | qfq | 4,954,322 | 43,257,996 | 5.46% |
| 2024-02-22 | 8.14 | 8.47 | 8.05 | 8.42 | 8.40 | qfq | 4,161,101 | 34,593,340 | 2.68% |
| 2024-02-21 | 7.71 | 8.55 | 7.58 | 8.20 | 8.19 | qfq | 6,452,200 | 52,618,301 | 6.36% |
| 2024-02-20 | 7.69 | 7.92 | 7.33 | 7.71 | 7.70 | qfq | 5,066,691 | 38,835,210 | -0.90% |
| 2024-02-19 | 7.00 | 8.16 | 6.93 | 7.78 | 7.77 | qfq | 10,442,066 | 80,464,110 | 13.41% |
| 2024-02-08 | 6.06 | 6.96 | 5.77 | 6.86 | 6.85 | qfq | 9,408,325 | 60,057,285 | 13.20% |
| 2024-02-07 | 6.79 | 6.84 | 5.88 | 6.06 | 6.05 | qfq | 9,867,792 | 62,117,290 | -13.18% |
| 2024-02-06 | 6.83 | 7.29 | 6.02 | 6.98 | 6.97 | qfq | 11,557,935 | 75,954,424 | -4.38% |
| 2024-02-05 | 8.97 | 8.97 | 7.30 | 7.30 | 7.29 | qfq | 10,348,615 | 77,832,513 | -19.96% |
| 2024-02-02 | 9.89 | 10.20 | 8.64 | 9.12 | 9.10 | qfq | 4,815,729 | 45,060,264 | -6.08% |
| 2024-02-01 | 10.21 | 10.21 | 9.40 | 9.71 | 9.69 | qfq | 4,041,055 | 39,232,038 | -5.08% |
| 2024-01-31 | 11.11 | 11.42 | 10.18 | 10.23 | 10.21 | qfq | 3,732,597 | 39,356,913 | -6.58% |
| 2024-01-30 | 11.47 | 11.62 | 10.95 | 10.95 | 10.93 | qfq | 3,013,951 | 33,791,214 | -5.19% |
| 2024-01-29 | 11.98 | 12.07 | 11.49 | 11.55 | 11.53 | qfq | 4,532,771 | 53,218,489 | -2.45% |
| 2024-01-26 | 11.64 | 12.07 | 11.64 | 11.84 | 11.82 | qfq | 3,620,742 | 43,062,195 | 1.54% |
| 2024-01-25 | 11.10 | 11.67 | 11.10 | 11.66 | 11.64 | qfq | 3,027,291 | 34,576,331 | 5.90% |
| 2024-01-24 | 10.66 | 11.18 | 10.46 | 11.01 | 10.99 | qfq | 4,000,605 | 43,253,609 | 4.26% |
| 2024-01-23 | 10.76 | 10.77 | 10.15 | 10.56 | 10.54 | qfq | 4,782,785 | 49,789,048 | -2.13% |
| 2024-01-22 | 11.75 | 11.81 | 10.68 | 10.79 | 10.77 | qfq | 3,506,800 | 39,096,293 | -6.82% |
| 2024-01-19 | 11.75 | 12.03 | 11.56 | 11.58 | 11.56 | qfq | 2,894,988 | 34,052,526 | -1.03% |
| 2024-01-18 | 12.06 | 12.17 | 11.42 | 11.70 | 11.68 | qfq | 3,143,876 | 36,910,004 | -2.26% |
| 2024-01-17 | 12.42 | 12.51 | 11.97 | 11.97 | 11.95 | qfq | 1,912,504 | 23,363,216 | -3.70% |
| 2024-01-16 | 12.49 | 12.69 | 12.21 | 12.43 | 12.41 | qfq | 2,327,600 | 28,894,228 | -0.40% |
| 2024-01-15 | 12.61 | 12.62 | 12.34 | 12.48 | 12.46 | qfq | 1,577,800 | 19,647,409 | -0.64% |
| 2024-01-12 | 12.56 | 12.78 | 12.55 | 12.56 | 12.54 | qfq | 1,659,000 | 21,006,036 | -0.16% |
| 2024-01-11 | 12.48 | 12.61 | 12.39 | 12.58 | 12.56 | qfq | 1,288,200 | 16,130,440 | 1.13% |
| 2024-01-10 | 12.50 | 12.64 | 12.36 | 12.44 | 12.42 | qfq | 1,308,820 | 16,337,629 | -0.88% |
| 2024-01-09 | 12.47 | 12.69 | 12.41 | 12.55 | 12.53 | qfq | 1,747,200 | 21,953,223 | 1.37% |
| 2024-01-08 | 12.44 | 12.67 | 12.38 | 12.38 | 12.36 | qfq | 1,677,600 | 21,006,881 | -0.80% |
| 2024-01-05 | 12.71 | 12.78 | 12.39 | 12.48 | 12.46 | qfq | 1,638,462 | 20,575,142 | -1.81% |
| 2024-01-04 | 12.69 | 12.73 | 12.60 | 12.71 | 12.69 | qfq | 1,732,992 | 21,948,826 | 0.87% |
| 2024-01-03 | 12.67 | 12.82 | 12.51 | 12.60 | 12.58 | qfq | 2,067,886 | 26,120,679 | -0.55% |
| 2024-01-02 | 12.46 | 12.70 | 12.46 | 12.67 | 12.65 | qfq | 2,143,200 | 27,083,762 | 1.28% |
| 2023-12-29 | 12.35 | 12.53 | 12.26 | 12.51 | 12.49 | qfq | 2,815,386 | 34,890,123 | 1.30% |
| 2023-12-28 | 11.96 | 12.37 | 11.73 | 12.35 | 12.33 | qfq | 2,113,686 | 25,746,340 | 3.26% |
| 2023-12-27 | 11.81 | 12.00 | 11.69 | 11.96 | 11.94 | qfq | 1,379,423 | 16,331,794 | 2.22% |
| 2023-12-26 | 11.85 | 11.95 | 11.64 | 11.70 | 11.68 | qfq | 1,496,272 | 17,534,788 | -1.18% |
| 2023-12-25 | 12.12 | 12.20 | 11.76 | 11.84 | 11.82 | qfq | 1,949,697 | 23,117,817 | -2.71% |
| 2023-12-22 | 12.41 | 12.56 | 12.15 | 12.17 | 12.15 | qfq | 1,668,100 | 20,470,396 | -1.93% |
| 2023-12-21 | 12.21 | 12.45 | 12.03 | 12.41 | 12.39 | qfq | 2,176,639 | 26,712,728 | 1.55% |
| 2023-12-20 | 12.21 | 12.45 | 12.21 | 12.22 | 12.20 | qfq | 2,063,940 | 25,500,188 | 0.00% |
| 2023-12-19 | 12.32 | 12.32 | 12.06 | 12.22 | 12.20 | qfq | 1,639,500 | 19,947,776 | 0.08% |
| 2023-12-18 | 12.40 | 12.49 | 12.18 | 12.21 | 12.19 | qfq | 2,326,258 | 28,701,717 | -0.81% |
| 2023-12-15 | 12.42 | 12.52 | 12.23 | 12.31 | 12.29 | qfq | 1,621,000 | 19,942,278 | -0.97% |
| 2023-12-14 | 12.35 | 12.52 | 12.27 | 12.43 | 12.41 | qfq | 1,322,498 | 16,404,922 | 1.22% |
| 2023-12-13 | 12.34 | 12.47 | 12.26 | 12.28 | 12.26 | qfq | 1,633,500 | 20,194,299 | -0.41% |
| 2023-12-12 | 12.14 | 12.34 | 12.01 | 12.33 | 12.31 | qfq | 1,693,872 | 20,623,215 | 1.90% |
| 2023-12-11 | 12.02 | 12.22 | 11.86 | 12.10 | 12.08 | qfq | 2,413,600 | 29,148,769 | 0.50% |
| 2023-12-08 | 12.62 | 12.64 | 12.03 | 12.04 | 12.02 | qfq | 2,714,100 | 33,225,176 | -4.44% |
| 2023-12-07 | 12.79 | 12.80 | 12.50 | 12.60 | 12.58 | qfq | 1,442,786 | 18,146,214 | -0.32% |
| 2023-12-06 | 12.45 | 12.68 | 12.41 | 12.64 | 12.62 | qfq | 1,941,600 | 24,444,426 | 1.12% |
| 2023-12-05 | 12.77 | 12.82 | 12.48 | 12.50 | 12.48 | qfq | 2,795,572 | 35,262,987 | -0.95% |
| 2023-12-04 | 12.53 | 12.66 | 12.45 | 12.62 | 12.60 | qfq | 2,105,200 | 26,467,437 | 1.61% |
| 2023-12-01 | 12.37 | 12.50 | 12.20 | 12.42 | 12.40 | qfq | 1,990,345 | 24,700,300 | 0.73% |
| 2023-11-30 | 12.50 | 12.50 | 12.20 | 12.33 | 12.31 | qfq | 1,659,200 | 20,401,354 | -0.88% |
| 2023-11-29 | 12.58 | 12.68 | 12.39 | 12.44 | 12.42 | qfq | 1,619,156 | 20,197,924 | -1.03% |
| 2023-11-28 | 12.50 | 12.61 | 12.37 | 12.57 | 12.55 | qfq | 1,427,900 | 17,902,181 | 0.56% |
| 2023-11-27 | 12.46 | 12.65 | 12.33 | 12.50 | 12.48 | qfq | 1,637,900 | 20,400,253 | -0.16% |
| 2023-11-24 | 12.73 | 12.75 | 12.43 | 12.52 | 12.50 | qfq | 1,850,500 | 23,211,794 | -1.49% |
| 2023-11-23 | 12.52 | 12.74 | 12.42 | 12.71 | 12.69 | qfq | 1,957,664 | 24,672,623 | 1.11% |
| 2023-11-22 | 12.64 | 12.77 | 12.54 | 12.57 | 12.55 | qfq | 1,653,535 | 20,922,947 | 0.16% |
| 2023-11-21 | 12.61 | 12.75 | 12.55 | 12.55 | 12.53 | qfq | 2,186,700 | 27,681,803 | -0.40% |
| 2023-11-20 | 12.63 | 12.72 | 12.44 | 12.60 | 12.58 | qfq | 1,653,200 | 20,735,816 | 0.24% |
| 2023-11-17 | 12.57 | 12.60 | 12.48 | 12.57 | 12.55 | qfq | 1,253,200 | 15,729,141 | 0.00% |
| 2023-11-16 | 12.64 | 12.78 | 12.57 | 12.57 | 12.55 | qfq | 1,269,300 | 16,021,667 | -0.32% |
| 2023-11-15 | 12.78 | 12.81 | 12.57 | 12.61 | 12.59 | qfq | 1,732,500 | 21,937,557 | -1.02% |
| 2023-11-14 | 12.66 | 12.74 | 12.60 | 12.74 | 12.72 | qfq | 1,732,221 | 21,941,825 | 0.79% |
| 2023-11-13 | 12.37 | 12.66 | 12.36 | 12.64 | 12.62 | qfq | 2,173,396 | 27,239,928 | 2.85% |
| 2023-11-10 | 12.46 | 12.46 | 12.20 | 12.29 | 12.27 | qfq | 1,588,886 | 19,518,787 | -0.65% |
| 2023-11-09 | 12.46 | 12.56 | 12.31 | 12.37 | 12.35 | qfq | 1,757,700 | 21,826,029 | -0.72% |
| 2023-11-08 | 12.52 | 12.56 | 12.36 | 12.46 | 12.44 | qfq | 2,049,821 | 25,547,074 | -0.08% |
| 2023-11-07 | 12.46 | 12.53 | 12.30 | 12.47 | 12.45 | qfq | 1,766,800 | 21,960,442 | -0.16% |
| 2023-11-06 | 12.34 | 12.50 | 12.32 | 12.49 | 12.47 | qfq | 1,878,000 | 23,353,610 | 1.46% |
| 2023-11-03 | 12.20 | 12.35 | 12.17 | 12.31 | 12.29 | qfq | 1,447,900 | 17,816,838 | 0.98% |
| 2023-11-02 | 12.32 | 12.37 | 12.15 | 12.19 | 12.17 | qfq | 1,383,000 | 16,919,658 | -0.57% |
| 2023-11-01 | 12.09 | 12.30 | 12.07 | 12.26 | 12.24 | qfq | 2,117,286 | 25,887,967 | 1.16% |
| 2023-10-31 | 11.96 | 12.18 | 11.96 | 12.12 | 12.10 | qfq | 2,132,800 | 25,794,415 | 1.59% |
| 2023-10-30 | 11.86 | 12.14 | 11.85 | 11.93 | 11.91 | qfq | 1,972,242 | 23,572,159 | 0.59% |
| 2023-10-27 | 11.75 | 11.96 | 11.71 | 11.86 | 11.84 | qfq | 2,287,800 | 27,094,131 | 0.25% |
| 2023-10-26 | 12.17 | 12.27 | 11.79 | 11.83 | 11.81 | qfq | 3,889,385 | 46,456,404 | -3.59% |
| 2023-10-25 | 12.00 | 12.32 | 11.90 | 12.27 | 12.25 | qfq | 6,685,997 | 81,485,706 | 7.26% |
| 2023-10-24 | 10.96 | 11.49 | 10.96 | 11.44 | 11.42 | qfq | 2,167,300 | 24,555,768 | 4.47% |
| 2023-10-23 | 11.32 | 11.33 | 10.90 | 10.95 | 10.93 | qfq | 1,522,300 | 16,799,933 | -2.93% |
| 2023-10-20 | 11.21 | 11.42 | 11.20 | 11.28 | 11.26 | qfq | 1,206,200 | 13,635,705 | 0.18% |
| 2023-10-19 | 11.24 | 11.56 | 11.18 | 11.26 | 11.24 | qfq | 1,733,309 | 19,723,264 | -0.18% |
| 2023-10-18 | 11.47 | 11.47 | 11.26 | 11.28 | 11.26 | qfq | 1,395,456 | 15,791,405 | -2.08% |
| 2023-10-17 | 11.54 | 11.55 | 11.39 | 11.52 | 11.50 | qfq | 1,192,940 | 13,677,945 | 0.26% |
| 2023-10-16 | 11.63 | 11.63 | 11.30 | 11.49 | 11.47 | qfq | 2,688,500 | 30,725,829 | -1.29% |
| 2023-10-13 | 11.98 | 11.99 | 11.50 | 11.64 | 11.62 | qfq | 3,601,656 | 42,016,437 | -2.84% |
| 2023-10-12 | 12.45 | 12.45 | 11.97 | 11.98 | 11.96 | qfq | 2,549,584 | 30,815,749 | -2.28% |
| 2023-10-11 | 12.40 | 12.52 | 12.26 | 12.26 | 12.24 | qfq | 1,283,200 | 15,862,386 | -1.13% |
| 2023-10-10 | 12.57 | 12.65 | 12.37 | 12.40 | 12.38 | qfq | 1,307,000 | 16,273,443 | -0.80% |
| 2023-10-09 | 12.70 | 12.70 | 12.44 | 12.50 | 12.48 | qfq | 1,864,222 | 23,418,560 | -1.19% |
| 2023-09-28 | 12.53 | 12.75 | 12.53 | 12.65 | 12.63 | qfq | 927,164 | 11,723,261 | 0.96% |
| 2023-09-27 | 12.40 | 12.65 | 12.40 | 12.53 | 12.51 | qfq | 1,584,200 | 19,902,032 | 0.89% |
| 2023-09-26 | 12.44 | 12.56 | 12.38 | 12.42 | 12.40 | qfq | 1,109,244 | 13,821,964 | -0.08% |
| 2023-09-25 | 12.60 | 12.62 | 12.34 | 12.43 | 12.41 | qfq | 1,243,985 | 15,483,006 | -0.96% |
| 2023-09-22 | 12.31 | 12.60 | 12.22 | 12.55 | 12.53 | qfq | 1,417,000 | 17,677,647 | 2.20% |
| 2023-09-21 | 12.42 | 12.48 | 12.26 | 12.28 | 12.26 | qfq | 1,012,556 | 12,490,492 | -0.81% |
| 2023-09-20 | 12.59 | 12.64 | 12.36 | 12.38 | 12.36 | qfq | 1,168,986 | 14,589,365 | -0.72% |
| 2023-09-19 | 12.55 | 12.68 | 12.46 | 12.47 | 12.45 | qfq | 1,345,700 | 16,882,586 | -0.56% |
| 2023-09-18 | 12.38 | 12.65 | 12.23 | 12.54 | 12.52 | qfq | 2,055,657 | 25,775,258 | 1.29% |
| 2023-09-15 | 12.55 | 12.61 | 12.31 | 12.38 | 12.36 | qfq | 2,007,492 | 24,912,627 | -1.12% |
| 2023-09-14 | 13.00 | 13.04 | 12.50 | 12.52 | 12.50 | qfq | 3,536,100 | 44,849,757 | -4.21% |
| 2023-09-13 | 13.23 | 13.35 | 12.95 | 13.07 | 13.05 | qfq | 2,761,955 | 36,353,091 | -0.76% |
| 2023-09-12 | 13.18 | 13.24 | 12.97 | 13.17 | 13.15 | qfq | 2,259,855 | 29,596,769 | 0.23% |
| 2023-09-11 | 13.10 | 13.16 | 12.84 | 13.14 | 13.12 | qfq | 2,600,214 | 33,882,872 | 1.08% |
| 2023-09-08 | 13.17 | 13.28 | 12.95 | 13.00 | 12.98 | qfq | 3,713,400 | 48,442,241 | -1.74% |
| 2023-09-07 | 13.60 | 13.86 | 13.22 | 13.23 | 13.21 | qfq | 4,595,955 | 61,667,614 | -3.29% |
| 2023-09-06 | 13.60 | 13.75 | 13.44 | 13.68 | 13.66 | qfq | 4,545,059 | 61,813,461 | 0.66% |
| 2023-09-05 | 14.02 | 14.18 | 13.48 | 13.59 | 13.57 | qfq | 7,961,128 | 109,680,830 | -4.23% |
| 2023-09-04 | 13.20 | 14.80 | 13.06 | 14.19 | 14.16 | qfq | 11,367,100 | 160,496,669 | 7.50% |
| 2023-09-01 | 13.42 | 13.56 | 12.90 | 13.20 | 13.18 | qfq | 4,771,004 | 62,693,458 | -0.98% |
| 2023-08-31 | 13.75 | 13.95 | 13.31 | 13.33 | 13.31 | qfq | 5,419,614 | 73,192,886 | -3.48% |
| 2023-08-30 | 14.20 | 14.37 | 13.72 | 13.81 | 13.78 | qfq | 10,024,048 | 139,997,709 | -4.76% |
| 2023-08-29 | 13.17 | 14.52 | 13.00 | 14.50 | 14.47 | qfq | 16,318,238 | 229,631,220 | 8.53% |
| 2023-08-28 | 13.15 | 13.82 | 13.03 | 13.36 | 13.34 | qfq | 9,536,799 | 128,029,757 | 5.11% |
| 2023-08-25 | 12.88 | 13.13 | 12.60 | 12.71 | 12.69 | qfq | 5,597,005 | 71,975,958 | -3.93% |
| 2023-08-24 | 13.58 | 13.70 | 12.98 | 13.23 | 13.21 | qfq | 9,007,735 | 119,524,857 | -2.58% |
| 2023-08-23 | 14.45 | 14.95 | 13.40 | 13.58 | 13.56 | qfq | 12,425,220 | 170,448,292 | 3.59% |
| 2023-08-22 | 13.22 | 13.22 | 12.80 | 13.11 | 13.09 | qfq | 3,058,043 | 39,820,012 | -0.15% |
| 2023-08-21 | 12.98 | 13.45 | 12.96 | 13.13 | 13.11 | qfq | 2,743,900 | 36,230,755 | 1.31% |
| 2023-08-18 | 13.06 | 13.26 | 12.96 | 12.96 | 12.94 | qfq | 2,563,778 | 33,664,212 | -1.14% |
| 2023-08-17 | 12.83 | 13.15 | 12.54 | 13.11 | 13.09 | qfq | 2,876,156 | 37,018,600 | 2.82% |
| 2023-08-16 | 12.70 | 12.98 | 12.49 | 12.75 | 12.73 | qfq | 2,403,756 | 30,651,638 | 0.71% |
| 2023-08-15 | 12.78 | 12.81 | 12.51 | 12.66 | 12.64 | qfq | 1,761,140 | 22,246,203 | -1.17% |
| 2023-08-14 | 12.75 | 12.82 | 12.53 | 12.81 | 12.79 | qfq | 1,771,036 | 22,426,181 | 0.63% |
| 2023-08-11 | 12.99 | 13.16 | 12.70 | 12.73 | 12.71 | qfq | 2,442,837 | 31,494,941 | -1.62% |
| 2023-08-10 | 13.05 | 13.16 | 12.89 | 12.94 | 12.92 | qfq | 2,052,939 | 26,670,899 | -0.15% |
| 2023-08-09 | 13.02 | 13.39 | 12.85 | 12.96 | 12.94 | qfq | 3,360,437 | 43,977,256 | 0.23% |
| 2023-08-08 | 12.91 | 13.23 | 12.90 | 12.93 | 12.91 | qfq | 3,217,935 | 41,993,535 | 0.23% |
| 2023-08-07 | 13.11 | 13.14 | 12.87 | 12.90 | 12.88 | qfq | 3,144,951 | 40,766,690 | -2.64% |
| 2023-08-04 | 13.20 | 13.50 | 13.11 | 13.25 | 13.23 | qfq | 3,862,536 | 51,361,466 | 0.23% |
| 2023-08-03 | 13.35 | 13.39 | 13.11 | 13.22 | 13.20 | qfq | 3,470,813 | 45,911,714 | -1.42% |
| 2023-08-02 | 13.42 | 13.74 | 13.35 | 13.41 | 13.39 | qfq | 5,373,971 | 72,523,789 | -1.40% |
| 2023-08-01 | 13.85 | 13.99 | 13.55 | 13.60 | 13.58 | qfq | 7,317,200 | 100,238,767 | -2.86% |
| 2023-07-31 | 13.92 | 14.14 | 13.73 | 14.00 | 13.97 | qfq | 10,398,942 | 144,926,416 | 0.36% |
| 2023-07-28 | 14.00 | 14.44 | 13.90 | 13.95 | 13.92 | qfq | 13,062,278 | 183,839,948 | -1.97% |
| 2023-07-27 | 13.51 | 14.74 | 13.38 | 14.23 | 14.20 | qfq | 16,801,838 | 237,954,197 | 2.67% |
| 2023-07-26 | 13.35 | 14.19 | 13.35 | 13.86 | 13.83 | qfq | 13,429,644 | 187,112,469 | 2.14% |
| 2023-07-25 | 12.86 | 13.57 | 12.81 | 13.57 | 13.55 | qfq | 8,856,439 | 118,389,712 | 5.52% |
| 2023-07-24 | 12.80 | 12.96 | 12.57 | 12.86 | 12.84 | qfq | 3,229,684 | 41,322,455 | 1.50% |
| 2023-07-21 | 12.49 | 12.80 | 12.48 | 12.67 | 12.65 | qfq | 1,671,200 | 21,177,569 | 0.96% |
| 2023-07-20 | 12.63 | 12.75 | 12.53 | 12.55 | 12.53 | qfq | 1,304,086 | 16,451,751 | -1.34% |
| 2023-07-19 | 12.49 | 12.73 | 12.46 | 12.72 | 12.70 | qfq | 1,948,052 | 24,676,029 | 1.60% |
| 2023-07-18 | 12.60 | 12.60 | 12.39 | 12.52 | 12.50 | qfq | 1,239,679 | 15,464,632 | 0.16% |