RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
凯盛新能600876.SH
最近收盘价6.452026-07-17
最近交易日2026-07-17
成交量（股）3,952,700
成交额（元）25,920,960
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 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 | 6.65 | 6.74 | 6.41 | 6.45 | 6.45 | qfq | 3,952,700 | 25,920,960 | -3.15% |
| 2026-07-16 | 6.61 | 6.71 | 6.51 | 6.66 | 6.66 | qfq | 3,340,018 | 22,210,855 | 0.60% |
| 2026-07-15 | 6.56 | 6.75 | 6.50 | 6.62 | 6.62 | qfq | 4,249,700 | 28,282,494 | -0.30% |
| 2026-07-14 | 6.50 | 6.64 | 6.35 | 6.64 | 6.64 | qfq | 4,938,671 | 32,252,158 | 3.27% |
| 2026-07-13 | 6.86 | 6.86 | 6.43 | 6.43 | 6.43 | qfq | 6,282,600 | 41,289,230 | -6.68% |
| 2026-07-10 | 6.73 | 7.07 | 6.66 | 6.89 | 6.89 | qfq | 5,871,608 | 40,689,546 | 1.77% |
| 2026-07-09 | 6.70 | 6.83 | 6.63 | 6.77 | 6.77 | qfq | 5,094,500 | 34,292,320 | 1.04% |
| 2026-07-08 | 6.82 | 6.87 | 6.65 | 6.70 | 6.70 | qfq | 5,756,600 | 38,831,308 | -2.33% |
| 2026-07-07 | 7.05 | 7.10 | 6.80 | 6.86 | 6.86 | qfq | 6,075,000 | 42,082,792 | -3.52% |
| 2026-07-06 | 7.33 | 7.43 | 7.11 | 7.11 | 7.11 | qfq | 6,226,100 | 45,218,314 | -1.93% |
| 2026-07-03 | 7.22 | 7.30 | 7.12 | 7.25 | 7.25 | qfq | 5,043,926 | 36,413,182 | 0.42% |
| 2026-07-02 | 7.29 | 7.41 | 7.22 | 7.22 | 7.22 | qfq | 6,125,800 | 44,667,309 | -0.82% |
| 2026-07-01 | 7.36 | 7.39 | 7.10 | 7.28 | 7.28 | qfq | 7,224,745 | 52,187,936 | -1.09% |
| 2026-06-30 | 7.13 | 7.62 | 7.08 | 7.36 | 7.36 | qfq | 10,091,910 | 74,533,033 | 2.94% |
| 2026-06-29 | 7.31 | 7.33 | 7.03 | 7.15 | 7.15 | qfq | 8,248,125 | 59,135,865 | -2.05% |
| 2026-06-26 | 7.37 | 7.67 | 7.17 | 7.30 | 7.30 | qfq | 10,351,460 | 77,028,835 | -0.41% |
| 2026-06-25 | 7.79 | 7.85 | 7.28 | 7.33 | 7.33 | qfq | 11,584,313 | 86,486,818 | -5.78% |
| 2026-06-24 | 8.36 | 8.38 | 7.69 | 7.78 | 7.78 | qfq | 16,564,068 | 132,232,695 | -8.58% |
| 2026-06-23 | 8.97 | 8.97 | 8.51 | 8.51 | 8.51 | qfq | 16,679,100 | 144,633,854 | -6.69% |
| 2026-06-22 | 9.90 | 9.92 | 9.00 | 9.12 | 9.12 | qfq | 23,272,811 | 214,222,543 | -8.16% |
| 2026-06-18 | 9.89 | 10.36 | 9.49 | 9.93 | 9.93 | qfq | 35,173,840 | 350,184,599 | 5.41% |
| 2026-06-17 | 8.61 | 9.42 | 8.60 | 9.42 | 9.42 | qfq | 7,718,300 | 71,922,221 | 10.05% |
| 2026-06-16 | 8.39 | 8.69 | 8.25 | 8.56 | 8.56 | qfq | 6,160,563 | 52,476,016 | 2.03% |
| 2026-06-15 | 8.33 | 8.49 | 8.30 | 8.39 | 8.39 | qfq | 3,829,909 | 32,217,457 | 0.96% |
| 2026-06-12 | 8.47 | 8.65 | 8.30 | 8.31 | 8.31 | qfq | 4,682,401 | 39,592,901 | -1.19% |
| 2026-06-11 | 8.45 | 8.60 | 8.29 | 8.41 | 8.41 | qfq | 4,468,500 | 37,474,457 | -1.75% |
| 2026-06-10 | 8.75 | 8.75 | 8.32 | 8.56 | 8.56 | qfq | 5,613,000 | 47,602,383 | -1.15% |
| 2026-06-09 | 8.62 | 8.92 | 8.42 | 8.66 | 8.66 | qfq | 4,292,101 | 37,052,731 | 0.70% |
| 2026-06-08 | 8.79 | 8.99 | 8.49 | 8.60 | 8.60 | qfq | 6,457,400 | 56,593,896 | -3.48% |
| 2026-06-05 | 8.41 | 9.28 | 8.28 | 8.91 | 8.91 | qfq | 11,815,000 | 104,602,998 | 5.32% |
| 2026-06-04 | 8.27 | 8.60 | 8.19 | 8.46 | 8.46 | qfq | 5,292,700 | 44,622,897 | 2.30% |
| 2026-06-03 | 8.56 | 8.56 | 8.18 | 8.27 | 8.27 | qfq | 5,663,800 | 47,037,446 | -3.39% |
| 2026-06-02 | 8.84 | 8.84 | 8.42 | 8.56 | 8.56 | qfq | 3,804,720 | 32,559,010 | -2.51% |
| 2026-06-01 | 8.71 | 8.94 | 8.65 | 8.78 | 8.78 | qfq | 3,919,800 | 34,589,180 | 0.11% |
| 2026-05-29 | 9.25 | 9.25 | 8.68 | 8.77 | 8.77 | qfq | 7,865,728 | 69,412,471 | -4.88% |
| 2026-05-28 | 8.68 | 9.23 | 8.68 | 9.22 | 9.22 | qfq | 7,007,089 | 63,475,307 | 4.30% |
| 2026-05-27 | 9.07 | 9.57 | 8.74 | 8.84 | 8.84 | qfq | 7,259,200 | 65,645,514 | -2.43% |
| 2026-05-26 | 9.00 | 9.12 | 8.81 | 9.06 | 9.06 | qfq | 4,484,933 | 40,029,566 | 0.11% |
| 2026-05-25 | 8.97 | 9.24 | 8.97 | 9.05 | 9.05 | qfq | 4,680,320 | 42,466,023 | 1.12% |
| 2026-05-22 | 8.65 | 8.99 | 8.61 | 8.95 | 8.95 | qfq | 5,831,849 | 51,436,521 | 3.47% |
| 2026-05-21 | 9.19 | 9.30 | 8.63 | 8.65 | 8.65 | qfq | 8,035,349 | 72,244,165 | -3.14% |
| 2026-05-20 | 9.06 | 9.07 | 8.81 | 8.93 | 8.93 | qfq | 4,418,700 | 39,486,177 | -1.76% |
| 2026-05-19 | 9.25 | 9.34 | 8.91 | 9.09 | 9.09 | qfq | 5,634,856 | 51,218,871 | -1.73% |
| 2026-05-18 | 9.07 | 9.30 | 8.89 | 9.25 | 9.25 | qfq | 6,605,888 | 60,177,864 | 0.65% |
| 2026-05-15 | 9.62 | 9.70 | 9.10 | 9.19 | 9.19 | qfq | 13,516,600 | 125,325,458 | -6.03% |
| 2026-05-14 | 9.38 | 10.21 | 9.33 | 9.78 | 9.78 | qfq | 15,167,600 | 148,728,780 | 4.15% |
| 2026-05-13 | 9.23 | 9.46 | 9.18 | 9.39 | 9.39 | qfq | 4,772,867 | 44,614,910 | 1.19% |
| 2026-05-12 | 9.51 | 9.55 | 9.20 | 9.28 | 9.28 | qfq | 5,304,600 | 49,451,250 | -2.11% |
| 2026-05-11 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | qfq | 5,828,855 | 55,147,984 | 1.07% |
| 2026-05-08 | 9.46 | 9.46 | 9.25 | 9.38 | 9.38 | qfq | 5,678,674 | 53,014,688 | -0.85% |
| 2026-05-07 | 9.42 | 9.70 | 9.38 | 9.46 | 9.46 | qfq | 6,174,600 | 58,859,374 | 0.53% |
| 2026-05-06 | 9.45 | 9.73 | 9.38 | 9.41 | 9.41 | qfq | 7,613,261 | 72,412,744 | -0.21% |
| 2026-04-30 | 9.74 | 9.85 | 9.27 | 9.43 | 9.43 | qfq | 9,154,101 | 86,622,583 | -5.04% |
| 2026-04-29 | 9.50 | 9.99 | 9.50 | 9.93 | 9.93 | qfq | 5,359,910 | 52,664,853 | 3.98% |
| 2026-04-28 | 9.71 | 9.84 | 9.51 | 9.55 | 9.55 | qfq | 3,957,411 | 38,147,257 | -2.65% |
| 2026-04-27 | 9.67 | 9.84 | 9.55 | 9.81 | 9.81 | qfq | 4,587,067 | 44,545,074 | 1.55% |
| 2026-04-24 | 9.80 | 9.85 | 9.62 | 9.66 | 9.66 | qfq | 3,887,800 | 37,733,738 | -1.23% |
| 2026-04-23 | 9.76 | 9.95 | 9.63 | 9.78 | 9.78 | qfq | 5,571,600 | 54,470,602 | -0.31% |
| 2026-04-22 | 9.95 | 9.95 | 9.73 | 9.81 | 9.81 | qfq | 4,652,200 | 45,667,765 | -0.91% |
| 2026-04-21 | 10.03 | 10.13 | 9.87 | 9.90 | 9.90 | qfq | 5,830,100 | 58,108,948 | -1.20% |
| 2026-04-20 | 9.83 | 10.17 | 9.74 | 10.02 | 10.02 | qfq | 9,877,649 | 98,755,682 | 2.14% |
| 2026-04-17 | 9.60 | 9.93 | 9.50 | 9.81 | 9.81 | qfq | 9,595,133 | 93,375,248 | 1.76% |
| 2026-04-16 | 9.57 | 9.71 | 9.44 | 9.64 | 9.64 | qfq | 7,566,922 | 72,604,290 | 0.84% |
| 2026-04-15 | 10.19 | 10.19 | 9.56 | 9.56 | 9.56 | qfq | 11,643,978 | 113,321,046 | -5.35% |
| 2026-04-14 | 9.93 | 10.20 | 9.85 | 10.10 | 10.10 | qfq | 13,466,144 | 135,219,704 | 1.92% |
| 2026-04-13 | 10.09 | 10.16 | 9.83 | 9.91 | 9.91 | qfq | 18,441,187 | 184,078,073 | -0.30% |
| 2026-04-10 | 9.11 | 9.94 | 9.11 | 9.94 | 9.94 | qfq | 9,732,518 | 94,349,732 | 9.96% |
| 2026-04-09 | 9.37 | 9.37 | 9.00 | 9.04 | 9.04 | qfq | 5,419,900 | 49,252,282 | -3.52% |
| 2026-04-08 | 9.31 | 9.39 | 9.20 | 9.37 | 9.37 | qfq | 4,750,100 | 44,222,961 | 2.29% |
| 2026-04-07 | 8.93 | 9.17 | 8.68 | 9.16 | 9.16 | qfq | 6,200,300 | 55,902,305 | 2.58% |
| 2026-04-03 | 9.39 | 9.46 | 8.92 | 8.93 | 8.93 | qfq | 8,116,311 | 73,631,328 | -5.70% |
| 2026-04-02 | 10.00 | 10.03 | 9.38 | 9.47 | 9.47 | qfq | 10,782,336 | 103,946,000 | -6.05% |
| 2026-04-01 | 10.12 | 10.51 | 9.93 | 10.08 | 10.08 | qfq | 12,315,634 | 125,633,470 | 1.72% |
| 2026-03-31 | 10.40 | 10.71 | 9.90 | 9.91 | 9.91 | qfq | 14,859,972 | 151,584,812 | -6.69% |
| 2026-03-30 | 10.53 | 11.12 | 10.31 | 10.62 | 10.62 | qfq | 13,602,171 | 145,205,637 | -0.56% |
| 2026-03-27 | 10.80 | 10.90 | 10.56 | 10.68 | 10.68 | qfq | 9,208,641 | 98,586,600 | -1.20% |
| 2026-03-26 | 10.96 | 11.05 | 10.54 | 10.81 | 10.81 | qfq | 10,271,990 | 111,376,861 | -1.73% |
| 2026-03-25 | 11.22 | 11.26 | 10.91 | 11.00 | 11.00 | qfq | 13,461,495 | 148,609,893 | -2.40% |
| 2026-03-24 | 10.89 | 11.45 | 10.76 | 11.27 | 11.27 | qfq | 15,672,085 | 174,528,195 | 4.35% |
| 2026-03-23 | 10.45 | 11.05 | 10.40 | 10.80 | 10.80 | qfq | 11,830,327 | 127,955,470 | 1.03% |
| 2026-03-20 | 10.76 | 11.15 | 10.44 | 10.69 | 10.69 | qfq | 10,286,434 | 111,469,710 | 0.19% |
| 2026-03-19 | 10.55 | 10.83 | 10.43 | 10.67 | 10.67 | qfq | 6,519,343 | 69,335,677 | -0.19% |
| 2026-03-18 | 10.79 | 11.06 | 10.60 | 10.69 | 10.69 | qfq | 6,618,409 | 71,604,011 | -1.29% |
| 2026-03-17 | 11.08 | 11.25 | 10.83 | 10.83 | 10.83 | qfq | 7,120,400 | 78,574,349 | -1.81% |
| 2026-03-16 | 10.91 | 11.53 | 10.90 | 11.03 | 11.03 | qfq | 10,035,668 | 112,245,698 | 1.19% |
| 2026-03-13 | 10.83 | 11.12 | 10.80 | 10.90 | 10.90 | qfq | 8,142,700 | 89,260,868 | 0.65% |
| 2026-03-12 | 10.50 | 11.20 | 10.50 | 10.83 | 10.83 | qfq | 9,143,339 | 98,861,602 | 2.36% |
| 2026-03-11 | 10.49 | 10.75 | 10.38 | 10.58 | 10.58 | qfq | 6,980,486 | 73,820,492 | 0.86% |
| 2026-03-10 | 10.45 | 10.58 | 10.27 | 10.49 | 10.49 | qfq | 3,954,252 | 41,098,399 | 0.58% |
| 2026-03-09 | 10.40 | 10.46 | 10.22 | 10.43 | 10.43 | qfq | 3,901,929 | 40,439,242 | -0.67% |
| 2026-03-06 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | qfq | 2,675,497 | 28,158,747 | 0.29% |
| 2026-03-05 | 10.66 | 10.72 | 10.45 | 10.47 | 10.47 | qfq | 3,789,040 | 40,004,425 | -0.48% |
| 2026-03-04 | 10.34 | 10.63 | 10.30 | 10.52 | 10.52 | qfq | 5,923,844 | 62,021,954 | -0.19% |
| 2026-03-03 | 10.71 | 11.00 | 10.52 | 10.54 | 10.54 | qfq | 5,719,409 | 61,356,149 | -2.14% |
| 2026-03-02 | 10.90 | 11.04 | 10.69 | 10.77 | 10.77 | qfq | 5,373,600 | 58,199,653 | -2.62% |
| 2026-02-27 | 10.91 | 11.15 | 10.89 | 11.06 | 11.06 | qfq | 3,886,540 | 42,832,776 | 0.64% |
| 2026-02-26 | 11.04 | 11.08 | 10.92 | 10.99 | 10.99 | qfq | 5,378,200 | 59,085,378 | -0.45% |
| 2026-02-25 | 11.14 | 11.48 | 11.01 | 11.04 | 11.04 | qfq | 10,475,680 | 117,240,513 | -0.63% |
| 2026-02-24 | 10.94 | 11.14 | 10.89 | 11.11 | 11.11 | qfq | 4,448,600 | 49,106,236 | 2.40% |
| 2026-02-13 | 11.13 | 11.15 | 10.84 | 10.85 | 10.85 | qfq | 5,224,500 | 57,431,835 | -2.52% |
| 2026-02-12 | 11.26 | 11.26 | 11.02 | 11.13 | 11.13 | qfq | 4,593,928 | 51,129,053 | -0.63% |
| 2026-02-11 | 11.12 | 11.45 | 11.12 | 11.20 | 11.20 | qfq | 4,928,600 | 55,521,128 | 0.18% |
| 2026-02-10 | 11.35 | 11.38 | 11.14 | 11.18 | 11.18 | qfq | 6,285,700 | 70,737,536 | -1.41% |
| 2026-02-09 | 11.00 | 11.68 | 10.95 | 11.34 | 11.34 | qfq | 11,299,500 | 128,223,070 | 4.23% |
| 2026-02-06 | 10.82 | 11.00 | 10.71 | 10.88 | 10.88 | qfq | 4,629,601 | 50,366,810 | 0.09% |
| 2026-02-05 | 11.01 | 11.28 | 10.83 | 10.87 | 10.87 | qfq | 8,729,000 | 95,803,706 | -1.72% |
| 2026-02-04 | 10.48 | 11.10 | 10.48 | 11.06 | 11.06 | qfq | 9,804,742 | 106,992,081 | 5.03% |
| 2026-02-03 | 10.18 | 10.66 | 10.15 | 10.53 | 10.53 | qfq | 6,214,202 | 64,655,091 | 4.46% |
| 2026-02-02 | 10.18 | 10.35 | 10.07 | 10.08 | 10.08 | qfq | 4,863,451 | 49,727,429 | -1.66% |
| 2026-01-30 | 10.48 | 10.55 | 10.01 | 10.25 | 10.25 | qfq | 5,916,252 | 60,455,654 | -2.19% |
| 2026-01-29 | 10.58 | 10.71 | 10.37 | 10.48 | 10.48 | qfq | 4,386,075 | 46,294,906 | -1.50% |
| 2026-01-28 | 10.75 | 10.77 | 10.58 | 10.64 | 10.64 | qfq | 4,941,196 | 52,655,654 | -1.48% |
| 2026-01-27 | 10.60 | 10.88 | 10.35 | 10.80 | 10.80 | qfq | 7,590,686 | 80,476,308 | 1.12% |
| 2026-01-26 | 10.89 | 10.99 | 10.58 | 10.68 | 10.68 | qfq | 11,279,602 | 120,814,669 | -2.11% |
| 2026-01-23 | 10.25 | 11.10 | 10.23 | 10.91 | 10.91 | qfq | 15,780,558 | 169,738,004 | 6.54% |
| 2026-01-22 | 10.02 | 10.25 | 10.00 | 10.24 | 10.24 | qfq | 6,151,100 | 62,523,990 | 2.30% |
| 2026-01-21 | 9.90 | 10.03 | 9.84 | 10.01 | 10.01 | qfq | 3,419,234 | 34,106,870 | 0.70% |
| 2026-01-20 | 9.97 | 10.14 | 9.86 | 9.94 | 9.94 | qfq | 4,433,100 | 44,194,283 | 0.10% |
| 2026-01-19 | 9.80 | 9.97 | 9.76 | 9.93 | 9.93 | qfq | 3,788,300 | 37,511,602 | 1.12% |
| 2026-01-16 | 9.93 | 10.00 | 9.80 | 9.82 | 9.82 | qfq | 3,306,267 | 32,604,148 | -1.31% |
| 2026-01-15 | 9.91 | 10.01 | 9.84 | 9.95 | 9.95 | qfq | 3,428,301 | 33,986,382 | 0.30% |
| 2026-01-14 | 10.00 | 10.10 | 9.85 | 9.92 | 9.92 | qfq | 5,741,100 | 57,347,589 | -0.90% |
| 2026-01-13 | 10.10 | 10.15 | 9.94 | 10.01 | 10.01 | qfq | 4,756,077 | 47,666,203 | -0.89% |
| 2026-01-12 | 10.02 | 10.17 | 10.01 | 10.10 | 10.10 | qfq | 4,995,100 | 50,463,572 | 0.80% |
| 2026-01-09 | 10.13 | 10.15 | 9.95 | 10.02 | 10.02 | qfq | 4,078,101 | 40,973,120 | -1.09% |
| 2026-01-08 | 9.85 | 10.17 | 9.80 | 10.13 | 10.13 | qfq | 4,897,834 | 49,278,150 | 2.12% |
| 2026-01-07 | 10.10 | 10.10 | 9.86 | 9.92 | 9.92 | qfq | 3,713,800 | 36,874,802 | -1.00% |
| 2026-01-06 | 9.90 | 10.02 | 9.88 | 10.02 | 10.02 | qfq | 3,966,201 | 39,609,602 | 0.80% |
| 2026-01-05 | 9.88 | 10.03 | 9.82 | 9.94 | 9.94 | qfq | 3,899,500 | 38,750,841 | 0.81% |
| 2025-12-31 | 9.85 | 9.95 | 9.70 | 9.86 | 9.86 | qfq | 2,567,800 | 25,176,602 | 0.00% |
| 2025-12-30 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | qfq | 3,423,461 | 33,832,112 | -1.40% |
| 2025-12-29 | 10.06 | 10.14 | 9.97 | 10.00 | 10.00 | qfq | 3,284,429 | 33,025,299 | -1.19% |
| 2025-12-26 | 10.18 | 10.30 | 10.10 | 10.12 | 10.12 | qfq | 4,538,530 | 46,341,853 | 0.00% |
| 2025-12-25 | 10.01 | 10.18 | 9.93 | 10.12 | 10.12 | qfq | 6,002,500 | 60,423,349 | 0.40% |
| 2025-12-24 | 9.85 | 10.49 | 9.82 | 10.08 | 10.08 | qfq | 10,286,758 | 103,977,337 | 3.28% |
| 2025-12-23 | 9.80 | 9.86 | 9.72 | 9.76 | 9.76 | qfq | 2,029,900 | 19,825,853 | -0.61% |
| 2025-12-22 | 9.79 | 9.90 | 9.77 | 9.82 | 9.82 | qfq | 1,704,000 | 16,770,355 | 0.31% |
| 2025-12-19 | 9.73 | 9.85 | 9.73 | 9.79 | 9.79 | qfq | 1,881,800 | 18,435,475 | 0.62% |
| 2025-12-18 | 9.68 | 9.82 | 9.59 | 9.73 | 9.73 | qfq | 2,116,098 | 20,621,839 | 0.93% |
| 2025-12-17 | 9.61 | 9.65 | 9.36 | 9.64 | 9.64 | qfq | 3,140,110 | 29,886,355 | 0.63% |
| 2025-12-16 | 9.83 | 9.87 | 9.57 | 9.58 | 9.58 | qfq | 2,233,100 | 21,550,307 | -2.15% |
| 2025-12-15 | 9.65 | 9.90 | 9.64 | 9.79 | 9.79 | qfq | 1,969,600 | 19,249,002 | 0.72% |
| 2025-12-12 | 9.83 | 9.88 | 9.70 | 9.72 | 9.72 | qfq | 2,036,922 | 19,898,984 | -0.72% |
| 2025-12-11 | 9.96 | 9.97 | 9.79 | 9.79 | 9.79 | qfq | 2,364,900 | 23,294,216 | -1.31% |
| 2025-12-10 | 9.91 | 9.97 | 9.84 | 9.92 | 9.92 | qfq | 1,846,410 | 18,283,108 | -0.10% |
| 2025-12-09 | 10.06 | 10.07 | 9.90 | 9.93 | 9.93 | qfq | 2,152,487 | 21,452,118 | -1.19% |
| 2025-12-08 | 10.04 | 10.16 | 9.98 | 10.05 | 10.05 | qfq | 2,977,100 | 29,987,281 | 0.90% |
| 2025-12-05 | 9.76 | 9.97 | 9.69 | 9.96 | 9.96 | qfq | 2,232,600 | 22,029,032 | 2.05% |
| 2025-12-04 | 9.99 | 9.99 | 9.72 | 9.76 | 9.76 | qfq | 2,546,900 | 24,950,681 | -1.61% |
| 2025-12-03 | 10.01 | 10.13 | 9.91 | 9.92 | 9.92 | qfq | 2,819,942 | 28,113,115 | -1.39% |
| 2025-12-02 | 10.13 | 10.14 | 9.95 | 10.06 | 10.06 | qfq | 2,810,552 | 28,232,598 | -0.30% |
| 2025-12-01 | 10.16 | 10.25 | 10.00 | 10.09 | 10.09 | qfq | 2,979,200 | 30,100,949 | -0.88% |
| 2025-11-28 | 10.00 | 10.18 | 9.97 | 10.18 | 10.18 | qfq | 2,831,100 | 28,629,472 | 1.90% |
| 2025-11-27 | 9.90 | 10.10 | 9.81 | 9.99 | 9.99 | qfq | 3,256,000 | 32,488,817 | 0.91% |
| 2025-11-26 | 10.26 | 10.28 | 9.89 | 9.90 | 9.90 | qfq | 4,866,700 | 48,981,431 | -2.08% |
| 2025-11-25 | 10.34 | 10.36 | 10.11 | 10.11 | 10.11 | qfq | 4,194,100 | 42,675,675 | -0.98% |
| 2025-11-24 | 10.02 | 10.29 | 9.99 | 10.21 | 10.21 | qfq | 6,019,494 | 60,851,374 | 1.49% |
| 2025-11-21 | 10.73 | 10.83 | 10.05 | 10.06 | 10.06 | qfq | 5,934,880 | 61,323,714 | -7.20% |
| 2025-11-20 | 11.03 | 11.03 | 10.76 | 10.84 | 10.84 | qfq | 3,099,400 | 33,622,280 | -1.28% |
| 2025-11-19 | 11.44 | 11.44 | 10.82 | 10.98 | 10.98 | qfq | 4,799,958 | 52,750,555 | -1.52% |
| 2025-11-18 | 11.39 | 11.46 | 11.09 | 11.15 | 11.15 | qfq | 3,244,501 | 36,414,663 | -2.19% |
| 2025-11-17 | 11.39 | 11.42 | 11.21 | 11.40 | 11.40 | qfq | 3,243,100 | 36,696,305 | 0.09% |
| 2025-11-14 | 11.26 | 11.60 | 11.25 | 11.39 | 11.39 | qfq | 3,956,500 | 45,270,402 | 0.26% |
| 2025-11-13 | 11.28 | 11.42 | 11.28 | 11.36 | 11.36 | qfq | 2,944,900 | 33,452,910 | 0.62% |
| 2025-11-12 | 11.50 | 11.56 | 11.21 | 11.29 | 11.29 | qfq | 4,292,700 | 48,566,282 | -1.83% |
| 2025-11-11 | 11.36 | 11.59 | 11.33 | 11.50 | 11.50 | qfq | 3,658,400 | 42,122,858 | 0.88% |
| 2025-11-10 | 11.30 | 11.62 | 11.30 | 11.40 | 11.40 | qfq | 4,582,900 | 52,401,126 | 0.88% |
| 2025-11-07 | 11.20 | 11.39 | 11.13 | 11.30 | 11.30 | qfq | 4,094,646 | 46,333,451 | 0.89% |
| 2025-11-06 | 11.34 | 11.34 | 11.16 | 11.20 | 11.20 | qfq | 3,915,500 | 43,944,173 | -0.80% |
| 2025-11-05 | 11.10 | 11.36 | 11.04 | 11.29 | 11.29 | qfq | 6,091,900 | 68,540,343 | 1.71% |
| 2025-11-04 | 11.02 | 11.22 | 11.02 | 11.10 | 11.10 | qfq | 3,737,600 | 41,556,541 | -0.18% |
| 2025-11-03 | 11.06 | 11.18 | 11.02 | 11.12 | 11.12 | qfq | 3,738,741 | 41,443,680 | 0.36% |
| 2025-10-31 | 10.88 | 11.23 | 10.85 | 11.08 | 11.08 | qfq | 7,419,243 | 82,489,209 | 1.93% |
| 2025-10-30 | 10.80 | 11.02 | 10.76 | 10.87 | 10.87 | qfq | 4,980,766 | 54,387,946 | 0.37% |
| 2025-10-29 | 10.65 | 10.87 | 10.57 | 10.83 | 10.83 | qfq | 2,986,667 | 32,109,984 | 1.40% |
| 2025-10-28 | 10.50 | 10.73 | 10.46 | 10.68 | 10.68 | qfq | 4,325,700 | 45,999,715 | 2.10% |
| 2025-10-27 | 10.52 | 10.60 | 10.41 | 10.46 | 10.46 | qfq | 2,391,900 | 25,074,437 | 0.29% |
| 2025-10-24 | 10.61 | 10.71 | 10.40 | 10.43 | 10.43 | qfq | 3,250,200 | 34,153,142 | -2.16% |
| 2025-10-23 | 10.40 | 10.68 | 10.28 | 10.66 | 10.66 | qfq | 3,862,100 | 40,517,388 | 1.91% |
| 2025-10-22 | 10.58 | 10.63 | 10.45 | 10.46 | 10.46 | qfq | 2,393,789 | 25,217,284 | -0.95% |
| 2025-10-21 | 10.50 | 10.60 | 10.42 | 10.56 | 10.56 | qfq | 2,606,100 | 27,437,701 | 1.44% |
| 2025-10-20 | 10.49 | 10.65 | 10.33 | 10.41 | 10.41 | qfq | 3,081,900 | 32,038,756 | -0.76% |
| 2025-10-17 | 10.82 | 10.87 | 10.44 | 10.49 | 10.49 | qfq | 2,926,943 | 31,027,720 | -2.87% |
| 2025-10-16 | 11.03 | 11.06 | 10.78 | 10.80 | 10.80 | qfq | 4,235,700 | 46,178,089 | -2.17% |
| 2025-10-15 | 10.72 | 11.05 | 10.72 | 11.04 | 11.04 | qfq | 6,177,666 | 67,509,945 | 2.22% |
| 2025-10-14 | 10.70 | 10.96 | 10.69 | 10.80 | 10.80 | qfq | 5,520,000 | 59,837,350 | 1.22% |
| 2025-10-13 | 10.40 | 10.69 | 10.38 | 10.67 | 10.67 | qfq | 3,150,889 | 33,370,164 | -1.11% |
| 2025-10-10 | 10.72 | 11.03 | 10.66 | 10.79 | 10.79 | qfq | 3,680,500 | 39,978,062 | 0.37% |
| 2025-10-09 | 10.90 | 10.90 | 10.61 | 10.75 | 10.75 | qfq | 3,394,300 | 36,346,147 | -0.28% |
| 2025-09-30 | 10.64 | 10.95 | 10.57 | 10.78 | 10.78 | qfq | 4,375,800 | 47,171,809 | 1.22% |
| 2025-09-29 | 10.41 | 10.69 | 10.41 | 10.65 | 10.65 | qfq | 3,553,700 | 37,661,778 | 1.43% |
| 2025-09-26 | 10.55 | 10.64 | 10.45 | 10.50 | 10.50 | qfq | 2,150,200 | 22,627,067 | -0.76% |
| 2025-09-25 | 10.60 | 10.76 | 10.55 | 10.58 | 10.58 | qfq | 4,342,609 | 46,314,700 | 0.86% |
| 2025-09-24 | 10.38 | 10.51 | 10.31 | 10.49 | 10.49 | qfq | 2,787,348 | 28,990,838 | 1.06% |
| 2025-09-23 | 10.46 | 10.50 | 10.08 | 10.38 | 10.38 | qfq | 3,231,340 | 33,105,159 | -0.76% |
| 2025-09-22 | 10.69 | 10.69 | 10.39 | 10.46 | 10.46 | qfq | 2,821,600 | 29,558,495 | -1.88% |
| 2025-09-19 | 10.61 | 10.73 | 10.53 | 10.66 | 10.66 | qfq | 2,273,501 | 24,139,212 | 0.57% |
| 2025-09-18 | 10.92 | 10.92 | 10.55 | 10.60 | 10.60 | qfq | 4,412,001 | 47,441,205 | -2.84% |
| 2025-09-17 | 10.91 | 11.02 | 10.84 | 10.91 | 10.91 | qfq | 2,537,368 | 27,671,336 | -0.09% |
| 2025-09-16 | 10.83 | 10.92 | 10.77 | 10.92 | 10.92 | qfq | 3,562,611 | 38,677,319 | 0.65% |
| 2025-09-15 | 10.79 | 11.08 | 10.73 | 10.85 | 10.85 | qfq | 4,977,204 | 54,087,508 | 0.56% |
| 2025-09-12 | 10.86 | 10.87 | 10.73 | 10.79 | 10.79 | qfq | 3,178,900 | 34,307,430 | -0.64% |
| 2025-09-11 | 10.89 | 10.95 | 10.78 | 10.86 | 10.86 | qfq | 3,744,612 | 40,585,293 | -0.37% |
| 2025-09-10 | 11.09 | 11.09 | 10.80 | 10.90 | 10.90 | qfq | 3,642,880 | 39,746,246 | -1.89% |
| 2025-09-09 | 11.17 | 11.26 | 11.04 | 11.11 | 11.11 | qfq | 3,829,201 | 42,608,679 | -0.54% |
| 2025-09-08 | 11.20 | 11.24 | 11.05 | 11.17 | 11.17 | qfq | 4,905,866 | 54,559,813 | 0.18% |
| 2025-09-05 | 10.84 | 11.19 | 10.84 | 11.15 | 11.15 | qfq | 6,439,526 | 71,613,521 | 2.20% |
| 2025-09-04 | 10.75 | 11.10 | 10.70 | 10.91 | 10.91 | qfq | 6,051,088 | 66,094,680 | 2.83% |
| 2025-09-03 | 10.83 | 10.90 | 10.59 | 10.61 | 10.61 | qfq | 2,639,321 | 28,306,472 | -2.03% |
| 2025-09-02 | 10.80 | 10.98 | 10.68 | 10.83 | 10.83 | qfq | 4,009,553 | 43,372,282 | 0.56% |
| 2025-09-01 | 10.80 | 10.80 | 10.61 | 10.77 | 10.77 | qfq | 3,237,791 | 34,622,173 | -0.28% |
| 2025-08-29 | 10.91 | 11.02 | 10.78 | 10.80 | 10.80 | qfq | 3,285,538 | 35,641,466 | -0.74% |
| 2025-08-28 | 10.93 | 11.03 | 10.52 | 10.88 | 10.88 | qfq | 4,424,633 | 47,819,372 | -0.46% |
| 2025-08-27 | 11.28 | 11.28 | 10.92 | 10.93 | 10.93 | qfq | 5,565,184 | 61,883,871 | -2.93% |
| 2025-08-26 | 11.23 | 11.40 | 11.10 | 11.26 | 11.26 | qfq | 4,743,157 | 53,467,437 | 0.36% |
| 2025-08-25 | 11.35 | 11.35 | 11.10 | 11.22 | 11.22 | qfq | 6,073,520 | 68,017,040 | -0.44% |
| 2025-08-22 | 11.32 | 11.38 | 11.25 | 11.27 | 11.27 | qfq | 4,895,100 | 55,263,350 | -1.05% |
| 2025-08-21 | 11.25 | 11.53 | 11.20 | 11.39 | 11.39 | qfq | 8,643,473 | 98,138,474 | -0.52% |
| 2025-08-20 | 11.60 | 11.97 | 11.35 | 11.45 | 11.45 | qfq | 15,104,212 | 175,839,188 | 1.96% |
| 2025-08-19 | 10.95 | 11.33 | 10.86 | 11.23 | 11.23 | qfq | 8,804,514 | 97,933,130 | 2.28% |
| 2025-08-18 | 11.10 | 11.18 | 10.92 | 10.98 | 10.98 | qfq | 5,947,400 | 65,704,378 | 0.27% |
| 2025-08-15 | 10.67 | 11.06 | 10.67 | 10.95 | 10.95 | qfq | 5,268,914 | 57,539,049 | 2.34% |
| 2025-08-14 | 10.90 | 10.95 | 10.69 | 10.70 | 10.70 | qfq | 3,979,300 | 42,907,876 | -2.01% |
| 2025-08-13 | 11.03 | 11.07 | 10.88 | 10.92 | 10.92 | qfq | 4,010,520 | 43,836,614 | -0.91% |
| 2025-08-12 | 11.06 | 11.11 | 10.98 | 11.02 | 11.02 | qfq | 3,090,301 | 34,101,356 | -0.99% |
| 2025-08-11 | 10.95 | 11.16 | 10.90 | 11.13 | 11.13 | qfq | 4,478,968 | 49,650,108 | 1.64% |
| 2025-08-08 | 10.89 | 11.07 | 10.85 | 10.95 | 10.95 | qfq | 3,090,436 | 33,866,646 | 0.27% |
| 2025-08-07 | 11.02 | 11.07 | 10.89 | 10.92 | 10.92 | qfq | 3,521,300 | 38,589,292 | -0.91% |
| 2025-08-06 | 11.03 | 11.04 | 10.90 | 11.02 | 11.02 | qfq | 2,559,218 | 28,089,051 | -0.09% |
| 2025-08-05 | 11.05 | 11.06 | 10.92 | 11.03 | 11.03 | qfq | 2,736,821 | 30,070,983 | 1.01% |
| 2025-08-04 | 10.97 | 11.00 | 10.69 | 10.92 | 10.92 | qfq | 3,481,313 | 37,852,871 | -0.55% |
| 2025-08-01 | 10.80 | 11.28 | 10.79 | 10.98 | 10.98 | qfq | 6,924,670 | 76,526,239 | 1.76% |
| 2025-07-31 | 11.02 | 11.06 | 10.76 | 10.79 | 10.79 | qfq | 5,988,000 | 65,129,792 | -2.26% |
| 2025-07-30 | 11.16 | 11.27 | 11.00 | 11.04 | 11.04 | qfq | 4,202,010 | 46,664,287 | -1.60% |
| 2025-07-29 | 11.24 | 11.30 | 11.05 | 11.22 | 11.22 | qfq | 4,753,800 | 53,048,374 | -0.18% |
| 2025-07-28 | 11.23 | 11.31 | 11.03 | 11.24 | 11.24 | qfq | 4,385,102 | 49,074,788 | -1.06% |
| 2025-07-25 | 11.45 | 11.60 | 11.35 | 11.36 | 11.36 | qfq | 6,541,854 | 75,000,751 | -0.79% |
| 2025-07-24 | 11.30 | 11.57 | 11.16 | 11.45 | 11.45 | qfq | 7,841,400 | 88,890,777 | 2.23% |
| 2025-07-23 | 11.68 | 11.74 | 11.19 | 11.20 | 11.20 | qfq | 9,153,071 | 104,519,468 | -2.95% |
| 2025-07-22 | 11.40 | 11.54 | 11.27 | 11.54 | 11.54 | qfq | 8,858,495 | 101,076,552 | 1.67% |
| 2025-07-21 | 11.30 | 11.40 | 11.28 | 11.35 | 11.35 | qfq | 6,451,900 | 73,172,623 | 1.07% |
| 2025-07-18 | 11.33 | 11.41 | 11.19 | 11.23 | 11.23 | qfq | 5,919,300 | 66,651,648 | -0.97% |
| 2025-07-17 | 11.50 | 11.58 | 11.22 | 11.34 | 11.34 | qfq | 7,886,371 | 89,445,337 | -0.53% |
| 2025-07-16 | 11.30 | 11.43 | 11.05 | 11.40 | 11.40 | qfq | 9,123,671 | 102,992,213 | -0.70% |
| 2025-07-15 | 11.69 | 11.77 | 11.35 | 11.48 | 11.48 | qfq | 10,333,836 | 118,783,358 | -2.46% |
| 2025-07-14 | 11.79 | 11.87 | 11.63 | 11.77 | 11.77 | qfq | 10,635,316 | 124,627,088 | -0.84% |
| 2025-07-11 | 12.06 | 12.08 | 11.62 | 11.87 | 11.87 | qfq | 16,946,835 | 199,829,583 | -1.74% |
| 2025-07-10 | 12.25 | 12.82 | 12.05 | 12.08 | 12.08 | qfq | 24,563,080 | 301,974,123 | -3.44% |
| 2025-07-09 | 13.01 | 13.01 | 12.42 | 12.51 | 12.51 | qfq | 33,628,147 | 422,817,704 | -4.50% |
| 2025-07-08 | 12.29 | 13.10 | 12.06 | 13.10 | 13.10 | qfq | 30,845,243 | 387,572,385 | 9.99% |
| 2025-07-07 | 11.77 | 12.21 | 11.43 | 11.91 | 11.91 | qfq | 24,886,028 | 296,971,739 | -3.56% |
| 2025-07-04 | 12.07 | 13.00 | 11.75 | 12.35 | 12.35 | qfq | 39,541,097 | 488,879,901 | 1.81% |
| 2025-07-03 | 12.06 | 12.90 | 12.01 | 12.13 | 12.13 | qfq | 46,702,964 | 588,171,409 | 3.41% |
| 2025-07-02 | 10.98 | 11.73 | 10.77 | 11.73 | 11.73 | qfq | 28,852,465 | 329,179,172 | 10.04% |
| 2025-07-01 | 10.60 | 10.79 | 10.51 | 10.66 | 10.66 | qfq | 7,419,067 | 78,978,224 | 1.04% |
| 2025-06-30 | 10.43 | 10.55 | 10.36 | 10.55 | 10.55 | qfq | 6,383,652 | 66,908,725 | 2.13% |
| 2025-06-27 | 10.33 | 10.49 | 10.33 | 10.33 | 10.33 | qfq | 4,236,300 | 43,985,703 | -0.67% |
| 2025-06-26 | 10.43 | 10.56 | 10.34 | 10.40 | 10.40 | qfq | 7,145,101 | 74,528,121 | -1.05% |
| 2025-06-25 | 10.62 | 10.68 | 10.42 | 10.51 | 10.51 | qfq | 10,832,087 | 113,640,048 | -2.69% |
| 2025-06-24 | 10.67 | 10.96 | 10.44 | 10.80 | 10.80 | qfq | 14,277,340 | 151,844,240 | 1.60% |
| 2025-06-23 | 10.92 | 10.92 | 10.15 | 10.63 | 10.63 | qfq | 18,448,310 | 194,957,725 | -3.63% |
| 2025-06-20 | 10.62 | 11.03 | 10.45 | 11.03 | 11.03 | qfq | 11,560,284 | 126,296,610 | 9.97% |
| 2025-06-19 | 9.95 | 10.12 | 9.80 | 10.03 | 10.03 | qfq | 5,255,108 | 52,367,183 | 0.70% |
| 2025-06-18 | 9.93 | 10.09 | 9.86 | 9.96 | 9.96 | qfq | 5,276,073 | 52,547,320 | -1.29% |
| 2025-06-17 | 9.85 | 10.38 | 9.57 | 10.09 | 10.09 | qfq | 11,368,805 | 114,136,328 | 5.77% |
| 2025-06-16 | 9.35 | 9.61 | 9.35 | 9.54 | 9.54 | qfq | 2,449,800 | 23,331,756 | 2.03% |
| 2025-06-13 | 9.59 | 9.59 | 9.35 | 9.35 | 9.35 | qfq | 2,205,100 | 20,825,209 | -2.60% |
| 2025-06-12 | 9.66 | 9.66 | 9.51 | 9.60 | 9.60 | qfq | 1,656,900 | 15,881,170 | -0.72% |
| 2025-06-11 | 9.56 | 9.75 | 9.56 | 9.67 | 9.67 | qfq | 1,835,300 | 17,796,554 | 0.52% |
| 2025-06-10 | 9.78 | 9.79 | 9.53 | 9.62 | 9.62 | qfq | 2,492,400 | 24,043,532 | -1.54% |
| 2025-06-09 | 9.77 | 9.80 | 9.71 | 9.77 | 9.77 | qfq | 1,571,704 | 15,323,826 | 0.10% |
| 2025-06-06 | 9.68 | 9.80 | 9.62 | 9.76 | 9.76 | qfq | 2,311,900 | 22,533,926 | 0.83% |
| 2025-06-05 | 9.75 | 9.77 | 9.56 | 9.68 | 9.68 | qfq | 2,291,352 | 22,086,873 | -0.82% |
| 2025-06-04 | 9.73 | 9.80 | 9.70 | 9.76 | 9.76 | qfq | 1,827,101 | 17,822,066 | 0.41% |
| 2025-06-03 | 9.68 | 9.77 | 9.62 | 9.72 | 9.72 | qfq | 1,953,552 | 18,997,775 | 0.41% |
| 2025-05-30 | 9.69 | 9.80 | 9.59 | 9.68 | 9.68 | qfq | 1,784,800 | 17,279,744 | 0.00% |
| 2025-05-29 | 9.73 | 9.80 | 9.61 | 9.68 | 9.68 | qfq | 2,714,810 | 26,305,167 | -0.51% |
| 2025-05-28 | 9.59 | 9.80 | 9.50 | 9.73 | 9.73 | qfq | 2,823,100 | 27,183,676 | 1.67% |
| 2025-05-27 | 9.49 | 9.59 | 9.42 | 9.57 | 9.57 | qfq | 1,658,900 | 15,783,368 | 0.63% |
| 2025-05-26 | 9.33 | 9.53 | 9.28 | 9.51 | 9.51 | qfq | 1,993,100 | 18,800,519 | 1.82% |
| 2025-05-23 | 9.45 | 9.54 | 9.33 | 9.34 | 9.34 | qfq | 1,870,700 | 17,626,791 | -0.95% |
| 2025-05-22 | 9.69 | 9.71 | 9.42 | 9.43 | 9.43 | qfq | 2,098,001 | 20,008,401 | -2.78% |
| 2025-05-21 | 9.72 | 9.75 | 9.63 | 9.70 | 9.70 | qfq | 1,897,204 | 18,369,679 | -0.51% |
| 2025-05-20 | 9.80 | 9.82 | 9.69 | 9.75 | 9.75 | qfq | 1,999,810 | 19,447,786 | -0.41% |
| 2025-05-19 | 9.71 | 9.83 | 9.63 | 9.79 | 9.79 | qfq | 2,477,071 | 24,186,947 | 1.03% |
| 2025-05-16 | 9.65 | 9.74 | 9.62 | 9.69 | 9.69 | qfq | 1,731,900 | 16,759,355 | -0.10% |
| 2025-05-15 | 9.71 | 9.83 | 9.65 | 9.70 | 9.70 | qfq | 2,423,000 | 23,537,167 | -0.51% |
| 2025-05-14 | 9.94 | 9.98 | 9.72 | 9.75 | 9.75 | qfq | 4,352,600 | 42,544,239 | -1.61% |
| 2025-05-13 | 9.86 | 10.15 | 9.76 | 9.91 | 9.91 | qfq | 6,488,500 | 64,716,989 | 0.51% |
| 2025-05-12 | 9.71 | 10.07 | 9.64 | 9.86 | 9.86 | qfq | 6,073,700 | 59,583,368 | 2.28% |
| 2025-05-09 | 9.60 | 9.85 | 9.46 | 9.64 | 9.64 | qfq | 4,062,900 | 39,178,863 | 0.31% |
| 2025-05-08 | 9.60 | 9.62 | 9.51 | 9.61 | 9.61 | qfq | 2,166,149 | 20,754,358 | -0.21% |
| 2025-05-07 | 9.58 | 9.72 | 9.52 | 9.63 | 9.63 | qfq | 4,330,500 | 41,556,579 | 1.26% |
| 2025-05-06 | 9.25 | 9.59 | 9.25 | 9.51 | 9.51 | qfq | 3,792,600 | 35,882,329 | 3.48% |
| 2025-04-30 | 9.17 | 9.34 | 9.15 | 9.19 | 9.19 | qfq | 2,321,400 | 21,465,809 | -1.50% |
| 2025-04-29 | 9.28 | 9.38 | 9.23 | 9.33 | 9.33 | qfq | 1,819,300 | 16,987,699 | 0.54% |
| 2025-04-28 | 9.30 | 9.45 | 9.20 | 9.28 | 9.28 | qfq | 2,220,800 | 20,559,962 | -1.28% |
| 2025-04-25 | 9.49 | 9.54 | 9.38 | 9.40 | 9.40 | qfq | 3,061,000 | 28,942,056 | -0.95% |
| 2025-04-24 | 9.53 | 9.61 | 9.35 | 9.49 | 9.49 | qfq | 4,668,104 | 44,270,168 | -0.84% |
| 2025-04-23 | 9.53 | 9.77 | 9.50 | 9.57 | 9.57 | qfq | 9,160,588 | 87,937,324 | -2.94% |
| 2025-04-22 | 8.93 | 9.86 | 8.92 | 9.86 | 9.86 | qfq | 10,745,536 | 103,668,072 | 10.04% |
| 2025-04-21 | 8.83 | 8.97 | 8.83 | 8.96 | 8.96 | qfq | 1,560,967 | 13,896,413 | 0.56% |
| 2025-04-18 | 8.95 | 8.97 | 8.80 | 8.91 | 8.91 | qfq | 1,592,500 | 14,129,311 | -0.22% |
| 2025-04-17 | 8.71 | 8.98 | 8.71 | 8.93 | 8.93 | qfq | 2,192,300 | 19,548,592 | 1.25% |
| 2025-04-16 | 8.95 | 9.06 | 8.73 | 8.82 | 8.82 | qfq | 2,284,701 | 20,293,313 | -1.45% |
| 2025-04-15 | 8.97 | 9.02 | 8.90 | 8.95 | 8.95 | qfq | 1,732,041 | 15,486,225 | -0.33% |
| 2025-04-14 | 8.96 | 9.03 | 8.90 | 8.98 | 8.98 | qfq | 2,268,200 | 20,370,990 | 1.01% |
| 2025-04-11 | 8.88 | 9.02 | 8.82 | 8.89 | 8.89 | qfq | 2,828,600 | 25,232,349 | 0.00% |
| 2025-04-10 | 8.76 | 8.95 | 8.76 | 8.89 | 8.89 | qfq | 3,455,000 | 30,717,140 | 1.95% |
| 2025-04-09 | 8.59 | 8.76 | 8.25 | 8.72 | 8.72 | qfq | 5,035,140 | 42,700,455 | 0.23% |
| 2025-04-08 | 8.53 | 8.79 | 8.48 | 8.70 | 8.70 | qfq | 3,997,300 | 34,614,860 | 0.46% |
| 2025-04-07 | 9.10 | 9.21 | 8.66 | 8.66 | 8.66 | qfq | 5,140,700 | 45,288,077 | -9.98% |
| 2025-04-03 | 9.53 | 9.63 | 9.44 | 9.62 | 9.62 | qfq | 2,568,100 | 24,587,093 | 0.94% |
| 2025-04-02 | 9.66 | 9.75 | 9.50 | 9.53 | 9.53 | qfq | 2,546,200 | 24,387,853 | -1.24% |
| 2025-04-01 | 9.60 | 9.75 | 9.59 | 9.65 | 9.65 | qfq | 2,497,100 | 24,168,679 | 0.52% |
| 2025-03-31 | 9.70 | 9.75 | 9.41 | 9.60 | 9.60 | qfq | 4,015,040 | 38,397,987 | -2.24% |
| 2025-03-28 | 9.96 | 10.20 | 9.79 | 9.82 | 9.82 | qfq | 6,150,718 | 60,964,261 | -2.58% |
| 2025-03-27 | 10.50 | 10.50 | 10.06 | 10.08 | 10.08 | qfq | 9,055,029 | 92,495,295 | -5.00% |
| 2025-03-26 | 10.85 | 11.06 | 10.61 | 10.61 | 10.61 | qfq | 10,600,246 | 114,583,143 | -3.98% |
| 2025-03-25 | 10.53 | 11.17 | 10.43 | 11.05 | 11.05 | qfq | 13,911,701 | 150,342,472 | 3.17% |
| 2025-03-24 | 10.40 | 10.77 | 10.12 | 10.71 | 10.71 | qfq | 13,584,600 | 141,378,187 | -1.29% |
| 2025-03-21 | 10.44 | 11.39 | 10.10 | 10.85 | 10.85 | qfq | 24,971,937 | 265,308,706 | 4.73% |
| 2025-03-20 | 9.90 | 10.36 | 9.44 | 10.36 | 10.36 | qfq | 5,834,135 | 59,489,698 | 9.98% |
| 2025-03-19 | 9.55 | 9.60 | 9.36 | 9.42 | 9.42 | qfq | 2,492,935 | 23,532,903 | -1.15% |
| 2025-03-18 | 9.44 | 9.56 | 9.42 | 9.53 | 9.53 | qfq | 2,564,865 | 24,368,195 | 0.85% |
| 2025-03-17 | 9.45 | 9.46 | 9.36 | 9.45 | 9.45 | qfq | 2,552,040 | 24,019,087 | 1.07% |
| 2025-03-14 | 9.20 | 9.38 | 9.14 | 9.35 | 9.35 | qfq | 3,396,937 | 31,647,819 | 1.63% |
| 2025-03-13 | 9.30 | 9.30 | 9.13 | 9.20 | 9.20 | qfq | 1,656,900 | 15,226,905 | -0.54% |
| 2025-03-12 | 9.26 | 9.34 | 9.23 | 9.25 | 9.25 | qfq | 1,682,700 | 15,583,624 | -0.22% |
| 2025-03-11 | 9.20 | 9.28 | 9.15 | 9.27 | 9.27 | qfq | 1,868,100 | 17,222,377 | 0.11% |
| 2025-03-10 | 9.16 | 9.29 | 9.12 | 9.26 | 9.26 | qfq | 2,280,862 | 21,028,246 | 1.20% |
| 2025-03-07 | 9.13 | 9.22 | 9.06 | 9.15 | 9.15 | qfq | 2,229,909 | 20,367,104 | 0.55% |
| 2025-03-06 | 9.08 | 9.15 | 9.05 | 9.10 | 9.10 | qfq | 1,591,798 | 14,499,014 | 0.22% |
| 2025-03-05 | 9.17 | 9.19 | 8.94 | 9.08 | 9.08 | qfq | 2,199,098 | 19,828,999 | -0.66% |
| 2025-03-04 | 9.28 | 9.28 | 9.07 | 9.14 | 9.14 | qfq | 1,936,400 | 17,670,592 | -0.76% |
| 2025-03-03 | 9.16 | 9.37 | 9.12 | 9.21 | 9.21 | qfq | 3,313,200 | 30,749,622 | 1.10% |
| 2025-02-28 | 9.22 | 9.38 | 9.11 | 9.11 | 9.11 | qfq | 2,864,610 | 26,489,992 | -1.73% |
| 2025-02-27 | 9.39 | 9.48 | 9.18 | 9.27 | 9.27 | qfq | 2,847,900 | 26,549,050 | -1.28% |
| 2025-02-26 | 9.15 | 9.48 | 9.15 | 9.39 | 9.39 | qfq | 3,961,800 | 37,013,760 | 2.40% |
| 2025-02-25 | 9.08 | 9.29 | 9.04 | 9.17 | 9.17 | qfq | 2,484,100 | 22,869,712 | 0.44% |
| 2025-02-24 | 9.00 | 9.19 | 9.00 | 9.13 | 9.13 | qfq | 2,604,857 | 23,747,901 | 0.77% |
| 2025-02-21 | 9.23 | 9.25 | 9.05 | 9.06 | 9.06 | qfq | 2,484,401 | 22,612,843 | -1.41% |
| 2025-02-20 | 9.27 | 9.30 | 9.16 | 9.19 | 9.19 | qfq | 1,454,000 | 13,368,288 | -0.86% |
| 2025-02-19 | 9.19 | 9.28 | 9.14 | 9.27 | 9.27 | qfq | 1,668,036 | 15,391,415 | 0.98% |
| 2025-02-18 | 9.36 | 9.43 | 9.14 | 9.18 | 9.18 | qfq | 2,034,301 | 18,889,211 | -1.61% |
| 2025-02-17 | 9.36 | 9.39 | 9.28 | 9.33 | 9.33 | qfq | 1,897,700 | 17,693,388 | 0.11% |
| 2025-02-14 | 9.31 | 9.57 | 9.26 | 9.32 | 9.32 | qfq | 2,869,401 | 27,042,485 | 0.22% |
| 2025-02-13 | 9.33 | 9.41 | 9.26 | 9.30 | 9.30 | qfq | 2,020,201 | 18,866,282 | -0.11% |
| 2025-02-12 | 9.23 | 9.33 | 9.23 | 9.31 | 9.31 | qfq | 1,550,801 | 14,409,981 | 0.43% |
| 2025-02-11 | 9.31 | 9.35 | 9.22 | 9.27 | 9.27 | qfq | 1,470,200 | 13,624,389 | -0.43% |
| 2025-02-10 | 9.28 | 9.33 | 9.21 | 9.31 | 9.31 | qfq | 1,697,312 | 15,745,354 | 0.43% |
| 2025-02-07 | 9.04 | 9.35 | 9.04 | 9.27 | 9.27 | qfq | 2,748,500 | 25,425,485 | 2.21% |
| 2025-02-06 | 9.01 | 9.07 | 8.84 | 9.07 | 9.07 | qfq | 1,777,501 | 15,946,345 | 1.00% |
| 2025-02-05 | 9.04 | 9.13 | 8.95 | 8.98 | 8.98 | qfq | 1,549,300 | 13,956,710 | -0.55% |
| 2025-01-27 | 9.01 | 9.25 | 9.01 | 9.03 | 9.03 | qfq | 1,594,740 | 14,597,931 | 0.00% |
| 2025-01-24 | 9.02 | 9.07 | 8.94 | 9.03 | 9.03 | qfq | 1,453,207 | 13,101,467 | 0.11% |
| 2025-01-23 | 9.03 | 9.21 | 9.00 | 9.02 | 9.02 | qfq | 1,488,400 | 13,567,947 | 0.33% |
| 2025-01-22 | 9.07 | 9.07 | 8.97 | 8.99 | 8.99 | qfq | 795,400 | 7,172,831 | -0.88% |
| 2025-01-21 | 9.11 | 9.20 | 8.99 | 9.07 | 9.07 | qfq | 1,271,200 | 11,524,107 | -0.33% |
| 2025-01-20 | 9.15 | 9.28 | 8.99 | 9.10 | 9.10 | qfq | 1,472,000 | 13,374,385 | -0.22% |
| 2025-01-17 | 9.18 | 9.45 | 9.08 | 9.12 | 9.12 | qfq | 1,444,100 | 13,233,231 | -1.41% |
| 2025-01-16 | 9.18 | 9.34 | 9.07 | 9.25 | 9.25 | qfq | 2,243,300 | 20,632,324 | 1.76% |
| 2025-01-15 | 9.08 | 9.18 | 8.93 | 9.09 | 9.09 | qfq | 1,551,100 | 14,053,697 | 0.11% |
| 2025-01-14 | 8.23 | 9.08 | 8.23 | 9.08 | 9.08 | qfq | 1,902,530 | 17,008,990 | 2.48% |
| 2025-01-13 | 8.75 | 8.91 | 8.56 | 8.86 | 8.86 | qfq | 1,225,300 | 10,758,978 | 1.26% |
| 2025-01-10 | 9.00 | 9.09 | 8.75 | 8.75 | 8.75 | qfq | 1,298,700 | 11,544,576 | -2.78% |
| 2025-01-09 | 9.01 | 9.10 | 8.93 | 9.00 | 9.00 | qfq | 827,270 | 7,471,039 | -0.66% |
| 2025-01-08 | 9.00 | 9.11 | 8.83 | 9.06 | 9.06 | qfq | 1,291,510 | 11,604,434 | -0.11% |
| 2025-01-07 | 9.12 | 9.12 | 8.90 | 9.07 | 9.07 | qfq | 1,246,516 | 11,225,479 | 0.89% |
| 2025-01-06 | 9.00 | 9.05 | 8.68 | 8.99 | 8.99 | qfq | 1,853,356 | 16,579,595 | 0.90% |
| 2025-01-03 | 9.28 | 9.39 | 8.89 | 8.91 | 8.91 | qfq | 2,666,900 | 24,257,954 | -4.09% |
| 2025-01-02 | 9.47 | 9.60 | 9.21 | 9.29 | 9.29 | qfq | 1,917,600 | 18,067,847 | -2.11% |
| 2024-12-31 | 9.76 | 9.85 | 9.49 | 9.49 | 9.49 | qfq | 1,770,600 | 17,113,626 | -2.67% |
| 2024-12-30 | 9.92 | 9.92 | 9.61 | 9.75 | 9.75 | qfq | 1,286,500 | 12,492,688 | -0.31% |
| 2024-12-27 | 9.70 | 9.86 | 9.64 | 9.78 | 9.78 | qfq | 1,391,800 | 13,613,883 | 0.72% |
| 2024-12-26 | 9.71 | 9.80 | 9.62 | 9.71 | 9.71 | qfq | 1,566,000 | 15,182,426 | 0.52% |
| 2024-12-25 | 9.82 | 9.93 | 9.57 | 9.66 | 9.66 | qfq | 1,371,901 | 13,274,947 | -1.93% |
| 2024-12-24 | 9.92 | 9.92 | 9.68 | 9.85 | 9.85 | qfq | 1,326,331 | 13,040,373 | 1.34% |
| 2024-12-23 | 10.09 | 10.09 | 9.70 | 9.72 | 9.72 | qfq | 2,398,700 | 23,609,327 | -3.09% |
| 2024-12-20 | 9.95 | 10.19 | 9.88 | 10.03 | 10.03 | qfq | 1,720,500 | 17,261,827 | 1.21% |
| 2024-12-19 | 10.01 | 10.02 | 9.81 | 9.91 | 9.91 | qfq | 2,058,451 | 20,334,545 | -1.00% |
| 2024-12-18 | 9.99 | 10.18 | 9.95 | 10.01 | 10.01 | qfq | 1,599,100 | 16,101,793 | 0.30% |
| 2024-12-17 | 10.20 | 10.30 | 9.93 | 9.98 | 9.98 | qfq | 2,841,287 | 28,627,400 | -2.73% |
| 2024-12-16 | 10.36 | 10.47 | 10.21 | 10.26 | 10.26 | qfq | 2,080,993 | 21,442,143 | -1.25% |
| 2024-12-13 | 10.81 | 10.87 | 10.37 | 10.39 | 10.39 | qfq | 5,072,700 | 53,525,533 | -3.17% |
| 2024-12-12 | 10.52 | 10.88 | 10.42 | 10.73 | 10.73 | qfq | 4,725,584 | 50,264,038 | 2.29% |
| 2024-12-11 | 10.40 | 10.53 | 10.38 | 10.49 | 10.49 | qfq | 2,133,012 | 22,328,073 | 1.16% |
| 2024-12-10 | 10.64 | 10.68 | 10.35 | 10.37 | 10.37 | qfq | 2,677,100 | 28,150,545 | -0.19% |
| 2024-12-09 | 10.45 | 10.49 | 10.25 | 10.39 | 10.39 | qfq | 2,221,836 | 23,004,203 | -0.48% |
| 2024-12-06 | 10.32 | 10.46 | 10.26 | 10.44 | 10.44 | qfq | 1,900,710 | 19,722,104 | 0.87% |
| 2024-12-05 | 10.46 | 10.46 | 10.32 | 10.35 | 10.35 | qfq | 2,014,700 | 20,915,445 | -0.77% |
| 2024-12-04 | 10.67 | 10.67 | 10.38 | 10.43 | 10.43 | qfq | 2,334,210 | 24,538,872 | -2.34% |
| 2024-12-03 | 10.69 | 10.78 | 10.55 | 10.68 | 10.68 | qfq | 2,599,600 | 27,777,234 | -0.09% |
| 2024-12-02 | 10.49 | 10.69 | 10.40 | 10.69 | 10.69 | qfq | 3,020,700 | 32,014,003 | 0.94% |
| 2024-11-29 | 10.54 | 10.64 | 10.47 | 10.59 | 10.59 | qfq | 3,562,500 | 37,635,774 | 0.00% |
| 2024-11-28 | 10.25 | 10.77 | 10.25 | 10.59 | 10.59 | qfq | 5,225,272 | 55,251,099 | 2.82% |
| 2024-11-27 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | qfq | 2,394,573 | 24,400,862 | -0.96% |
| 2024-11-26 | 10.15 | 10.59 | 10.15 | 10.40 | 10.40 | qfq | 3,337,500 | 34,531,334 | 1.76% |
| 2024-11-25 | 9.93 | 10.28 | 9.91 | 10.22 | 10.22 | qfq | 2,475,798 | 24,996,758 | 2.92% |
| 2024-11-22 | 10.40 | 10.40 | 9.92 | 9.93 | 9.93 | qfq | 2,768,400 | 28,067,422 | -4.24% |
| 2024-11-21 | 10.36 | 10.48 | 10.22 | 10.37 | 10.37 | qfq | 1,876,000 | 19,432,426 | 0.10% |
| 2024-11-20 | 10.27 | 10.40 | 10.23 | 10.36 | 10.36 | qfq | 1,861,800 | 19,208,174 | 0.68% |
| 2024-11-19 | 10.12 | 10.34 | 10.08 | 10.29 | 10.29 | qfq | 2,195,209 | 22,469,523 | 1.78% |
| 2024-11-18 | 10.21 | 10.38 | 10.05 | 10.11 | 10.11 | qfq | 2,557,367 | 26,107,181 | -1.08% |
| 2024-11-15 | 10.44 | 10.55 | 10.22 | 10.22 | 10.22 | qfq | 2,565,800 | 26,655,037 | -2.20% |
| 2024-11-14 | 10.70 | 10.76 | 10.39 | 10.45 | 10.45 | qfq | 3,949,137 | 41,498,242 | -2.70% |
| 2024-11-13 | 10.74 | 10.82 | 10.46 | 10.74 | 10.74 | qfq | 3,563,308 | 37,965,676 | -0.09% |
| 2024-11-12 | 10.89 | 11.05 | 10.67 | 10.75 | 10.75 | qfq | 4,944,467 | 53,645,877 | -1.29% |
| 2024-11-11 | 10.56 | 10.98 | 10.45 | 10.89 | 10.89 | qfq | 5,949,510 | 64,142,438 | 3.81% |
| 2024-11-08 | 10.70 | 10.95 | 10.46 | 10.49 | 10.49 | qfq | 5,252,700 | 55,807,506 | -1.69% |
| 2024-11-07 | 10.40 | 10.68 | 10.20 | 10.67 | 10.67 | qfq | 5,750,300 | 60,349,061 | 2.40% |
| 2024-11-06 | 10.46 | 10.65 | 10.30 | 10.42 | 10.42 | qfq | 5,485,500 | 57,393,823 | -0.19% |
| 2024-11-05 | 10.25 | 10.49 | 10.23 | 10.44 | 10.44 | qfq | 4,322,700 | 44,916,403 | 1.16% |
| 2024-11-04 | 10.31 | 10.45 | 10.14 | 10.32 | 10.32 | qfq | 5,332,200 | 54,891,473 | -0.77% |
| 2024-11-01 | 10.72 | 10.90 | 10.39 | 10.40 | 10.40 | qfq | 5,146,801 | 54,464,196 | -3.70% |
| 2024-10-31 | 10.78 | 11.03 | 10.65 | 10.80 | 10.80 | qfq | 5,908,900 | 63,869,528 | 0.37% |
| 2024-10-30 | 10.60 | 11.19 | 10.54 | 10.76 | 10.76 | qfq | 5,498,600 | 59,387,382 | -0.19% |
| 2024-10-29 | 11.30 | 11.59 | 10.75 | 10.78 | 10.78 | qfq | 8,152,100 | 90,808,857 | -2.62% |
| 2024-10-28 | 11.60 | 11.61 | 10.98 | 11.07 | 11.07 | qfq | 9,148,000 | 101,946,273 | -0.45% |
| 2024-10-25 | 10.51 | 11.41 | 10.41 | 11.12 | 11.12 | qfq | 11,513,501 | 127,016,402 | 6.82% |
| 2024-10-24 | 10.71 | 10.71 | 10.37 | 10.41 | 10.41 | qfq | 6,076,751 | 63,615,512 | -3.61% |
| 2024-10-23 | 10.15 | 10.80 | 10.00 | 10.80 | 10.80 | qfq | 9,805,047 | 102,332,822 | 6.72% |
| 2024-10-22 | 9.95 | 10.13 | 9.81 | 10.12 | 10.12 | qfq | 4,948,159 | 49,297,580 | 2.12% |
| 2024-10-21 | 9.81 | 10.14 | 9.76 | 9.91 | 9.91 | qfq | 5,172,300 | 51,433,116 | 1.54% |
| 2024-10-18 | 9.62 | 9.88 | 9.54 | 9.76 | 9.76 | qfq | 4,467,721 | 43,373,082 | 1.04% |
| 2024-10-17 | 9.95 | 9.97 | 9.66 | 9.66 | 9.66 | qfq | 2,425,781 | 23,803,391 | -2.33% |
| 2024-10-16 | 9.69 | 9.97 | 9.68 | 9.89 | 9.89 | qfq | 2,102,500 | 20,717,037 | 0.00% |
| 2024-10-15 | 10.07 | 10.17 | 9.89 | 9.89 | 9.89 | qfq | 2,622,655 | 26,261,208 | -2.27% |
| 2024-10-14 | 9.90 | 10.15 | 9.77 | 10.12 | 10.12 | qfq | 3,062,200 | 30,655,171 | 3.16% |
| 2024-10-11 | 10.22 | 10.23 | 9.75 | 9.81 | 9.81 | qfq | 3,490,300 | 34,741,145 | -4.29% |
| 2024-10-10 | 10.21 | 10.49 | 10.01 | 10.25 | 10.25 | qfq | 4,656,099 | 47,888,289 | 0.39% |
| 2024-10-09 | 11.10 | 11.15 | 10.21 | 10.21 | 10.21 | qfq | 8,628,722 | 91,477,397 | -9.96% |
| 2024-10-08 | 11.64 | 11.64 | 10.80 | 11.34 | 11.34 | qfq | 11,164,380 | 126,151,853 | 7.18% |
| 2024-09-30 | 10.06 | 10.59 | 9.81 | 10.58 | 10.58 | qfq | 10,656,128 | 109,906,459 | 9.64% |
| 2024-09-27 | 9.30 | 9.68 | 9.24 | 9.65 | 9.65 | qfq | 4,629,235 | 43,892,012 | 5.81% |
| 2024-09-26 | 8.77 | 9.12 | 8.70 | 9.12 | 9.12 | qfq | 3,777,789 | 33,719,547 | 3.87% |
| 2024-09-25 | 8.68 | 9.02 | 8.68 | 8.78 | 8.78 | qfq | 4,552,800 | 40,377,379 | 1.50% |
| 2024-09-24 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | qfq | 3,903,473 | 33,300,675 | 3.47% |
| 2024-09-23 | 8.50 | 8.50 | 8.30 | 8.36 | 8.36 | qfq | 1,802,100 | 15,056,242 | 0.12% |
| 2024-09-20 | 8.60 | 8.60 | 8.30 | 8.35 | 8.35 | qfq | 2,571,900 | 21,575,160 | -2.91% |
| 2024-09-19 | 8.45 | 8.74 | 8.43 | 8.60 | 8.60 | qfq | 2,561,000 | 21,987,895 | 1.90% |
| 2024-09-18 | 8.60 | 8.67 | 8.32 | 8.44 | 8.44 | qfq | 2,284,919 | 19,290,532 | -1.86% |
| 2024-09-13 | 8.80 | 8.93 | 8.60 | 8.60 | 8.60 | qfq | 3,722,584 | 32,462,823 | -2.82% |
| 2024-09-12 | 8.92 | 9.18 | 8.85 | 8.85 | 8.85 | qfq | 3,818,184 | 34,395,487 | -1.23% |
| 2024-09-11 | 8.97 | 9.23 | 8.93 | 8.96 | 8.96 | qfq | 4,656,540 | 42,188,305 | -0.67% |
| 2024-09-10 | 9.02 | 9.08 | 8.87 | 9.02 | 9.02 | qfq | 3,285,800 | 29,473,042 | 0.11% |
| 2024-09-09 | 9.00 | 9.16 | 8.94 | 9.01 | 9.01 | qfq | 3,894,398 | 35,149,657 | -0.44% |
| 2024-09-06 | 9.53 | 9.64 | 9.04 | 9.05 | 9.05 | qfq | 7,019,981 | 64,424,720 | -4.44% |
| 2024-09-05 | 9.36 | 9.95 | 9.36 | 9.47 | 9.47 | qfq | 11,631,425 | 112,147,166 | 1.94% |
| 2024-09-04 | 8.86 | 9.91 | 8.86 | 9.29 | 9.29 | qfq | 14,703,330 | 138,717,598 | 2.54% |
| 2024-09-03 | 8.26 | 9.06 | 8.19 | 9.06 | 9.06 | qfq | 6,173,537 | 54,122,853 | 9.95% |
| 2024-09-02 | 8.33 | 8.48 | 8.23 | 8.24 | 8.24 | qfq | 2,494,001 | 20,789,252 | -1.90% |
| 2024-08-30 | 8.32 | 8.49 | 8.05 | 8.40 | 8.40 | qfq | 3,241,300 | 27,014,773 | 0.00% |
| 2024-08-29 | 8.23 | 8.44 | 8.14 | 8.40 | 8.40 | qfq | 1,775,301 | 14,809,420 | 2.44% |
| 2024-08-28 | 8.18 | 8.27 | 8.06 | 8.20 | 8.20 | qfq | 1,228,900 | 10,058,865 | 0.49% |
| 2024-08-27 | 8.26 | 8.36 | 8.08 | 8.16 | 8.16 | qfq | 1,998,306 | 16,322,506 | -1.92% |
| 2024-08-26 | 8.23 | 8.50 | 8.23 | 8.32 | 8.32 | qfq | 2,105,600 | 17,597,756 | 1.71% |
| 2024-08-23 | 8.20 | 8.27 | 8.13 | 8.18 | 8.18 | qfq | 1,219,200 | 9,979,193 | 0.49% |
| 2024-08-22 | 8.36 | 8.42 | 8.13 | 8.14 | 8.14 | qfq | 1,460,500 | 11,981,388 | -2.28% |
| 2024-08-21 | 8.45 | 8.48 | 8.33 | 8.33 | 8.33 | qfq | 980,810 | 8,229,094 | -1.07% |
| 2024-08-20 | 8.58 | 8.60 | 8.39 | 8.42 | 8.42 | qfq | 1,201,200 | 10,164,217 | -1.86% |
| 2024-08-19 | 8.65 | 8.73 | 8.56 | 8.58 | 8.58 | qfq | 1,241,600 | 10,699,271 | -0.58% |
| 2024-08-16 | 8.80 | 8.85 | 8.61 | 8.63 | 8.63 | qfq | 1,587,000 | 13,788,774 | -2.04% |
| 2024-08-15 | 8.73 | 8.89 | 8.62 | 8.81 | 8.81 | qfq | 1,738,800 | 15,247,489 | 0.80% |
| 2024-08-14 | 8.93 | 8.99 | 8.73 | 8.74 | 8.74 | qfq | 1,263,400 | 11,135,195 | -1.80% |
| 2024-08-13 | 8.81 | 8.95 | 8.65 | 8.90 | 8.90 | qfq | 1,936,400 | 17,121,297 | 0.91% |
| 2024-08-12 | 8.92 | 9.01 | 8.80 | 8.82 | 8.82 | qfq | 1,439,500 | 12,769,055 | -1.01% |
| 2024-08-09 | 9.14 | 9.15 | 8.91 | 8.91 | 8.91 | qfq | 1,766,600 | 15,886,161 | -1.98% |
| 2024-08-08 | 8.92 | 9.14 | 8.87 | 9.09 | 9.09 | qfq | 2,890,389 | 26,082,345 | 1.34% |
| 2024-08-07 | 9.00 | 9.01 | 8.85 | 8.97 | 8.97 | qfq | 1,947,700 | 17,382,488 | -0.55% |
| 2024-08-06 | 8.92 | 9.07 | 8.91 | 9.02 | 9.02 | qfq | 2,448,501 | 22,028,476 | 2.04% |
| 2024-08-05 | 8.84 | 9.04 | 8.81 | 8.84 | 8.84 | qfq | 2,186,800 | 19,561,091 | -1.12% |
| 2024-08-02 | 8.90 | 9.05 | 8.86 | 8.94 | 8.94 | qfq | 2,243,501 | 20,106,165 | 0.00% |
| 2024-08-01 | 9.09 | 9.12 | 8.85 | 8.94 | 8.94 | qfq | 2,187,600 | 19,548,760 | -1.11% |
| 2024-07-31 | 8.68 | 9.05 | 8.68 | 9.04 | 9.04 | qfq | 2,745,400 | 24,592,601 | 3.43% |
| 2024-07-30 | 8.55 | 8.78 | 8.55 | 8.74 | 8.74 | qfq | 1,044,023 | 9,094,110 | 0.23% |
| 2024-07-29 | 8.82 | 8.86 | 8.67 | 8.72 | 8.72 | qfq | 1,278,800 | 11,191,137 | -1.36% |
| 2024-07-26 | 8.71 | 8.92 | 8.62 | 8.84 | 8.84 | qfq | 2,709,900 | 23,856,589 | 0.68% |
| 2024-07-25 | 8.49 | 9.04 | 8.38 | 8.78 | 8.78 | qfq | 3,631,900 | 31,812,355 | 4.77% |
| 2024-07-24 | 8.58 | 8.60 | 8.36 | 8.38 | 8.38 | qfq | 1,809,412 | 15,275,637 | -1.76% |
| 2024-07-23 | 8.90 | 8.90 | 8.52 | 8.53 | 8.53 | qfq | 1,443,800 | 12,539,140 | -2.63% |
| 2024-07-22 | 8.89 | 8.98 | 8.73 | 8.76 | 8.76 | qfq | 1,381,000 | 12,200,319 | -1.46% |
| 2024-07-19 | 8.86 | 8.90 | 8.69 | 8.89 | 8.89 | qfq | 1,260,200 | 11,101,560 | 0.91% |
| 2024-07-18 | 8.71 | 8.86 | 8.65 | 8.81 | 8.81 | qfq | 1,244,042 | 10,875,416 | -0.56% |
| 2024-07-17 | 8.90 | 9.03 | 8.85 | 8.86 | 8.86 | qfq | 1,544,773 | 13,788,219 | 0.45% |
| 2024-07-16 | 8.86 | 8.88 | 8.73 | 8.82 | 8.82 | qfq | 1,459,400 | 12,851,188 | -0.56% |
| 2024-07-15 | 9.12 | 9.13 | 8.84 | 8.87 | 8.87 | qfq | 1,638,275 | 14,637,419 | -2.74% |
| 2024-07-12 | 9.08 | 9.27 | 9.08 | 9.12 | 9.12 | qfq | 2,027,875 | 18,586,990 | 0.66% |
| 2024-07-11 | 8.80 | 9.13 | 8.80 | 9.06 | 9.06 | qfq | 2,565,645 | 23,095,708 | 4.38% |
| 2024-07-10 | 8.89 | 8.93 | 8.65 | 8.68 | 8.68 | qfq | 2,485,645 | 21,867,748 | -2.58% |
| 2024-07-09 | 8.77 | 8.93 | 8.61 | 8.91 | 8.91 | qfq | 1,891,951 | 16,624,078 | 1.48% |
| 2024-07-08 | 9.09 | 9.12 | 8.72 | 8.78 | 8.78 | qfq | 2,350,960 | 20,852,390 | -4.04% |
| 2024-07-05 | 9.05 | 9.21 | 9.02 | 9.15 | 9.15 | qfq | 1,140,501 | 10,421,274 | 0.22% |
| 2024-07-04 | 9.49 | 9.52 | 9.12 | 9.13 | 9.13 | qfq | 2,170,890 | 20,138,077 | -4.10% |
| 2024-07-03 | 9.51 | 9.60 | 9.47 | 9.52 | 9.52 | qfq | 1,064,600 | 10,146,774 | 0.11% |
| 2024-07-02 | 9.53 | 9.60 | 9.48 | 9.51 | 9.51 | qfq | 1,045,231 | 9,973,440 | -0.42% |
| 2024-07-01 | 9.58 | 9.60 | 9.41 | 9.55 | 9.55 | qfq | 1,389,400 | 13,222,104 | 1.17% |
| 2024-06-28 | 9.50 | 9.62 | 9.42 | 9.44 | 9.44 | qfq | 1,461,400 | 13,909,163 | -0.63% |
| 2024-06-27 | 9.62 | 9.63 | 9.46 | 9.50 | 9.50 | qfq | 1,575,100 | 15,018,962 | -1.35% |
| 2024-06-26 | 9.39 | 9.65 | 9.29 | 9.63 | 9.63 | qfq | 2,055,600 | 19,541,824 | 2.99% |
| 2024-06-25 | 9.49 | 9.60 | 9.34 | 9.35 | 9.35 | qfq | 1,903,532 | 17,946,655 | -1.48% |
| 2024-06-24 | 9.86 | 9.87 | 9.48 | 9.49 | 9.49 | qfq | 2,814,818 | 27,086,696 | -3.95% |
| 2024-06-21 | 10.03 | 10.14 | 9.88 | 9.88 | 9.88 | qfq | 1,886,917 | 18,853,747 | -0.90% |
| 2024-06-20 | 10.32 | 10.34 | 9.95 | 9.97 | 9.97 | qfq | 2,504,600 | 25,249,627 | -3.48% |
| 2024-06-19 | 10.34 | 10.38 | 10.27 | 10.33 | 10.33 | qfq | 1,529,822 | 15,808,624 | -0.10% |
| 2024-06-18 | 10.28 | 10.38 | 10.23 | 10.34 | 10.34 | qfq | 1,531,586 | 15,806,480 | 0.29% |
| 2024-06-17 | 10.51 | 10.51 | 10.28 | 10.31 | 10.31 | qfq | 2,577,200 | 26,637,975 | -1.62% |
| 2024-06-14 | 10.56 | 10.62 | 10.35 | 10.48 | 10.48 | qfq | 2,845,442 | 29,897,517 | -0.38% |
| 2024-06-13 | 10.69 | 10.74 | 10.47 | 10.52 | 10.52 | qfq | 2,403,424 | 25,336,398 | -1.59% |
| 2024-06-12 | 10.80 | 10.88 | 10.62 | 10.69 | 10.69 | qfq | 2,344,701 | 25,101,570 | -1.11% |
| 2024-06-11 | 10.66 | 10.86 | 10.48 | 10.81 | 10.81 | qfq | 1,849,407 | 19,776,270 | 1.41% |
| 2024-06-07 | 10.70 | 10.87 | 10.47 | 10.66 | 10.66 | qfq | 2,432,300 | 25,922,466 | -0.37% |
| 2024-06-06 | 11.07 | 11.16 | 10.60 | 10.70 | 10.70 | qfq | 4,274,896 | 46,210,584 | -3.60% |
| 2024-06-05 | 11.15 | 11.23 | 11.06 | 11.10 | 11.10 | qfq | 1,975,217 | 22,004,887 | -1.33% |
| 2024-06-04 | 11.10 | 11.26 | 11.03 | 11.25 | 11.25 | qfq | 2,224,900 | 24,839,555 | 0.81% |
| 2024-06-03 | 11.36 | 11.46 | 11.10 | 11.16 | 11.16 | qfq | 4,307,441 | 48,367,600 | -3.13% |
| 2024-05-31 | 11.67 | 11.87 | 11.51 | 11.52 | 11.52 | qfq | 3,390,453 | 39,556,758 | -2.21% |
| 2024-05-30 | 12.08 | 12.15 | 11.78 | 11.78 | 11.78 | qfq | 3,583,500 | 42,632,092 | -2.48% |
| 2024-05-29 | 11.85 | 12.26 | 11.81 | 12.08 | 12.08 | qfq | 5,075,606 | 61,582,219 | 1.26% |
| 2024-05-28 | 12.42 | 12.42 | 11.85 | 11.93 | 11.93 | qfq | 4,032,889 | 48,508,911 | -1.89% |
| 2024-05-27 | 12.36 | 12.48 | 11.92 | 12.16 | 12.16 | qfq | 4,678,769 | 56,578,330 | -1.54% |
| 2024-05-24 | 12.58 | 12.82 | 12.22 | 12.35 | 12.35 | qfq | 6,553,600 | 81,929,891 | -1.83% |
| 2024-05-23 | 12.97 | 12.97 | 12.50 | 12.58 | 12.58 | qfq | 9,749,685 | 123,631,435 | -4.77% |
| 2024-05-22 | 12.51 | 13.28 | 12.22 | 13.21 | 13.21 | qfq | 17,833,885 | 227,400,835 | 4.34% |
| 2024-05-21 | 12.41 | 13.06 | 12.26 | 12.66 | 12.66 | qfq | 14,816,932 | 187,074,998 | 0.96% |
| 2024-05-20 | 12.80 | 13.28 | 12.37 | 12.54 | 12.54 | qfq | 18,976,000 | 242,442,783 | 2.12% |
| 2024-05-17 | 11.29 | 12.28 | 11.22 | 12.28 | 12.28 | qfq | 7,533,950 | 88,782,602 | 10.04% |
| 2024-05-16 | 11.02 | 11.32 | 11.02 | 11.16 | 11.16 | qfq | 2,363,801 | 26,448,412 | 0.81% |
| 2024-05-15 | 11.03 | 11.19 | 11.02 | 11.07 | 11.07 | qfq | 1,398,567 | 15,516,918 | 0.00% |
| 2024-05-14 | 10.95 | 11.27 | 10.95 | 11.07 | 11.07 | qfq | 1,740,235 | 19,323,513 | 0.18% |
| 2024-05-13 | 11.19 | 11.19 | 10.80 | 11.05 | 11.05 | qfq | 2,593,500 | 28,622,927 | -1.07% |
| 2024-05-10 | 11.38 | 11.42 | 11.10 | 11.17 | 11.17 | qfq | 2,717,505 | 30,441,259 | -2.02% |
| 2024-05-09 | 11.10 | 11.49 | 11.08 | 11.40 | 11.40 | qfq | 3,250,901 | 36,957,727 | 2.70% |
| 2024-05-08 | 11.29 | 11.29 | 11.09 | 11.10 | 11.10 | qfq | 3,114,100 | 34,742,499 | -2.12% |
| 2024-05-07 | 11.34 | 11.45 | 11.25 | 11.34 | 11.34 | qfq | 2,769,600 | 31,367,592 | -0.35% |
| 2024-05-06 | 11.34 | 11.58 | 11.31 | 11.38 | 11.38 | qfq | 4,273,901 | 48,843,606 | 0.26% |
| 2024-04-30 | 11.80 | 11.87 | 11.24 | 11.35 | 11.35 | qfq | 6,624,374 | 75,526,596 | -6.66% |
| 2024-04-29 | 12.00 | 12.20 | 11.70 | 12.16 | 12.16 | qfq | 3,509,500 | 42,149,710 | 4.56% |
| 2024-04-26 | 11.37 | 11.69 | 11.34 | 11.63 | 11.63 | qfq | 2,445,700 | 28,229,115 | 1.84% |
| 2024-04-25 | 11.37 | 11.60 | 11.32 | 11.42 | 11.42 | qfq | 1,444,400 | 16,575,245 | -0.09% |
| 2024-04-24 | 11.43 | 11.49 | 11.29 | 11.43 | 11.43 | qfq | 1,374,700 | 15,679,199 | 0.35% |
| 2024-04-23 | 11.48 | 11.55 | 11.27 | 11.39 | 11.39 | qfq | 1,660,200 | 18,918,973 | -0.09% |
| 2024-04-22 | 11.44 | 11.58 | 11.19 | 11.40 | 11.40 | qfq | 2,056,900 | 23,458,278 | 0.35% |
| 2024-04-19 | 11.46 | 11.65 | 11.30 | 11.36 | 11.36 | qfq | 2,364,900 | 26,998,304 | -1.98% |
| 2024-04-18 | 11.80 | 11.80 | 11.48 | 11.59 | 11.59 | qfq | 2,171,200 | 25,309,479 | 0.09% |
| 2024-04-17 | 11.00 | 11.60 | 11.00 | 11.58 | 11.58 | qfq | 3,174,391 | 36,113,846 | 5.56% |
| 2024-04-16 | 11.49 | 11.57 | 10.96 | 10.97 | 10.97 | qfq | 3,769,000 | 42,209,408 | -5.43% |
| 2024-04-15 | 11.79 | 12.04 | 11.42 | 11.60 | 11.60 | qfq | 4,391,801 | 51,102,788 | -2.52% |
| 2024-04-12 | 12.15 | 12.22 | 11.90 | 11.90 | 11.90 | qfq | 2,018,366 | 24,260,214 | -2.22% |
| 2024-04-11 | 12.30 | 12.34 | 12.01 | 12.17 | 12.17 | qfq | 2,207,200 | 26,881,207 | -0.90% |
| 2024-04-10 | 12.46 | 12.48 | 12.12 | 12.28 | 12.28 | qfq | 2,658,001 | 32,627,271 | -1.21% |
| 2024-04-09 | 12.23 | 12.50 | 12.15 | 12.43 | 12.43 | qfq | 3,036,600 | 37,544,070 | 2.39% |
| 2024-04-08 | 12.50 | 12.60 | 12.13 | 12.14 | 12.14 | qfq | 2,662,067 | 32,734,068 | -3.04% |
| 2024-04-03 | 12.60 | 12.77 | 12.41 | 12.52 | 12.52 | qfq | 2,977,701 | 37,432,348 | -1.18% |
| 2024-04-02 | 12.68 | 12.77 | 12.57 | 12.67 | 12.67 | qfq | 3,188,801 | 40,363,857 | -0.08% |
| 2024-04-01 | 12.30 | 12.69 | 12.27 | 12.68 | 12.68 | qfq | 4,860,666 | 61,080,334 | 3.68% |
| 2024-03-29 | 12.04 | 12.33 | 12.00 | 12.23 | 12.23 | qfq | 3,530,816 | 43,026,754 | 2.77% |
| 2024-03-28 | 11.71 | 11.98 | 11.68 | 11.90 | 11.90 | qfq | 2,395,132 | 28,384,952 | 1.45% |
| 2024-03-27 | 12.11 | 12.16 | 11.73 | 11.73 | 11.73 | qfq | 2,544,026 | 30,456,305 | -3.46% |
| 2024-03-26 | 12.05 | 12.18 | 11.88 | 12.15 | 12.15 | qfq | 2,508,205 | 30,175,380 | 1.67% |
| 2024-03-25 | 12.14 | 12.32 | 11.95 | 11.95 | 11.95 | qfq | 2,711,608 | 32,838,993 | -1.89% |
| 2024-03-22 | 12.45 | 12.59 | 12.12 | 12.18 | 12.18 | qfq | 3,592,080 | 44,114,294 | -2.95% |
| 2024-03-21 | 12.66 | 12.77 | 12.44 | 12.55 | 12.55 | qfq | 2,569,200 | 32,322,546 | -0.71% |
| 2024-03-20 | 12.66 | 12.73 | 12.43 | 12.64 | 12.64 | qfq | 3,942,700 | 49,600,008 | -0.47% |
| 2024-03-19 | 12.84 | 12.98 | 12.64 | 12.70 | 12.70 | qfq | 3,557,403 | 45,588,620 | -1.55% |
| 2024-03-18 | 12.74 | 12.90 | 12.70 | 12.90 | 12.90 | qfq | 2,654,687 | 33,955,292 | 1.57% |
| 2024-03-15 | 12.81 | 12.94 | 12.60 | 12.70 | 12.70 | qfq | 2,780,322 | 35,334,123 | -0.70% |
| 2024-03-14 | 12.93 | 12.99 | 12.63 | 12.79 | 12.79 | qfq | 2,456,720 | 31,457,628 | -0.70% |
| 2024-03-13 | 13.05 | 13.10 | 12.85 | 12.88 | 12.88 | qfq | 3,090,878 | 39,887,797 | -1.23% |
| 2024-03-12 | 13.10 | 13.12 | 12.91 | 13.04 | 13.04 | qfq | 4,027,326 | 52,397,709 | -0.84% |
| 2024-03-11 | 13.00 | 13.47 | 13.00 | 13.15 | 13.15 | qfq | 8,896,096 | 117,460,097 | 1.47% |
| 2024-03-08 | 12.10 | 13.02 | 12.10 | 12.96 | 12.96 | qfq | 7,855,130 | 99,127,243 | 7.20% |
| 2024-03-07 | 12.29 | 12.38 | 12.08 | 12.09 | 12.09 | qfq | 1,864,300 | 22,764,900 | -1.63% |
| 2024-03-06 | 12.04 | 12.50 | 12.02 | 12.29 | 12.29 | qfq | 2,707,578 | 33,154,848 | 1.57% |
| 2024-03-05 | 12.25 | 12.28 | 12.05 | 12.10 | 12.10 | qfq | 2,157,605 | 26,190,075 | -1.63% |
| 2024-03-04 | 12.53 | 12.56 | 12.25 | 12.30 | 12.30 | qfq | 2,452,400 | 30,236,489 | -1.20% |
| 2024-03-01 | 12.44 | 12.54 | 12.30 | 12.45 | 12.45 | qfq | 2,324,848 | 28,855,713 | 0.65% |
| 2024-02-29 | 12.03 | 12.40 | 12.01 | 12.37 | 12.37 | qfq | 2,838,332 | 34,775,940 | 2.40% |
| 2024-02-28 | 12.55 | 12.92 | 12.08 | 12.08 | 12.08 | qfq | 4,122,077 | 51,658,107 | -3.75% |
| 2024-02-27 | 12.43 | 12.55 | 12.28 | 12.55 | 12.55 | qfq | 2,401,500 | 29,813,678 | 0.80% |
| 2024-02-26 | 12.34 | 12.56 | 12.22 | 12.45 | 12.45 | qfq | 3,046,448 | 37,718,870 | 1.22% |
| 2024-02-23 | 12.25 | 12.31 | 12.03 | 12.30 | 12.30 | qfq | 2,634,195 | 32,064,420 | 1.07% |
| 2024-02-22 | 12.08 | 12.37 | 12.07 | 12.17 | 12.17 | qfq | 2,180,400 | 26,552,794 | 0.75% |
| 2024-02-21 | 12.00 | 12.35 | 11.85 | 12.08 | 12.08 | qfq | 2,948,700 | 35,896,476 | 0.50% |
| 2024-02-20 | 12.08 | 12.20 | 11.83 | 12.02 | 12.02 | qfq | 2,967,445 | 35,399,269 | -1.72% |
| 2024-02-19 | 12.28 | 12.47 | 12.05 | 12.23 | 12.23 | qfq | 4,664,485 | 57,033,324 | 1.49% |
| 2024-02-08 | 11.40 | 12.20 | 11.36 | 12.05 | 12.05 | qfq | 5,918,169 | 70,426,236 | 6.92% |
| 2024-02-07 | 10.90 | 11.48 | 10.80 | 11.27 | 11.27 | qfq | 5,494,755 | 61,657,873 | 4.06% |
| 2024-02-06 | 10.03 | 11.07 | 9.70 | 10.83 | 10.83 | qfq | 6,151,657 | 63,489,776 | 4.54% |
| 2024-02-05 | 10.95 | 10.95 | 9.92 | 10.36 | 10.36 | qfq | 5,563,541 | 57,131,434 | -4.95% |
| 2024-02-02 | 11.55 | 11.67 | 10.50 | 10.90 | 10.90 | qfq | 4,638,100 | 51,542,964 | -5.95% |
| 2024-02-01 | 11.61 | 11.98 | 11.28 | 11.59 | 11.59 | qfq | 3,871,966 | 45,010,240 | -1.19% |
| 2024-01-31 | 12.24 | 12.39 | 11.73 | 11.73 | 11.73 | qfq | 3,890,925 | 46,691,939 | -4.24% |
| 2024-01-30 | 12.92 | 12.92 | 12.23 | 12.25 | 12.25 | qfq | 3,058,470 | 38,463,259 | -5.41% |
| 2024-01-29 | 13.35 | 13.66 | 12.95 | 12.95 | 12.95 | qfq | 3,353,700 | 44,309,092 | -3.65% |
| 2024-01-26 | 13.38 | 13.93 | 13.28 | 13.44 | 13.44 | qfq | 3,215,644 | 43,601,470 | 0.67% |
| 2024-01-25 | 12.81 | 13.38 | 12.62 | 13.35 | 13.35 | qfq | 3,892,890 | 50,862,309 | 4.79% |
| 2024-01-24 | 12.73 | 12.92 | 12.20 | 12.74 | 12.74 | qfq | 3,548,330 | 44,738,097 | 0.31% |
| 2024-01-23 | 12.75 | 12.88 | 12.17 | 12.70 | 12.70 | qfq | 4,540,931 | 56,982,902 | -1.17% |
| 2024-01-22 | 13.86 | 13.86 | 12.70 | 12.85 | 12.85 | qfq | 4,532,375 | 59,858,594 | -6.20% |
| 2024-01-19 | 13.95 | 14.28 | 13.70 | 13.70 | 13.70 | qfq | 3,622,759 | 50,594,310 | -1.79% |
| 2024-01-18 | 13.70 | 13.98 | 13.47 | 13.95 | 13.95 | qfq | 3,587,753 | 49,307,210 | 1.38% |
| 2024-01-17 | 14.18 | 14.18 | 13.76 | 13.76 | 13.76 | qfq | 2,979,336 | 41,514,848 | -2.96% |
| 2024-01-16 | 13.92 | 14.35 | 13.86 | 14.18 | 14.18 | qfq | 4,862,212 | 68,690,220 | 1.43% |
| 2024-01-15 | 13.88 | 14.08 | 13.80 | 13.98 | 13.98 | qfq | 3,346,684 | 46,806,232 | 0.94% |
| 2024-01-12 | 13.73 | 14.10 | 13.60 | 13.85 | 13.85 | qfq | 2,692,200 | 37,518,585 | 1.02% |
| 2024-01-11 | 13.50 | 13.72 | 13.44 | 13.71 | 13.71 | qfq | 2,370,100 | 32,221,471 | 1.33% |
| 2024-01-10 | 13.42 | 13.73 | 13.25 | 13.53 | 13.53 | qfq | 1,830,367 | 24,794,268 | 0.67% |
| 2024-01-09 | 13.36 | 13.69 | 13.20 | 13.44 | 13.44 | qfq | 2,104,892 | 28,236,805 | 0.67% |
| 2024-01-08 | 13.66 | 13.79 | 13.35 | 13.35 | 13.35 | qfq | 2,209,304 | 29,923,941 | -2.55% |
| 2024-01-05 | 13.87 | 14.09 | 13.65 | 13.70 | 13.70 | qfq | 1,512,600 | 20,972,686 | -1.72% |
| 2024-01-04 | 13.98 | 14.00 | 13.87 | 13.94 | 13.94 | qfq | 1,410,510 | 19,663,274 | -0.29% |
| 2024-01-03 | 13.83 | 14.04 | 13.83 | 13.98 | 13.98 | qfq | 2,394,756 | 33,433,463 | 0.58% |
| 2024-01-02 | 14.01 | 14.06 | 13.89 | 13.90 | 13.90 | qfq | 2,474,301 | 34,562,939 | -0.93% |
| 2023-12-29 | 13.85 | 14.05 | 13.76 | 14.03 | 14.03 | qfq | 2,775,421 | 38,725,486 | 1.30% |
| 2023-12-28 | 13.06 | 13.91 | 12.99 | 13.85 | 13.85 | qfq | 4,793,169 | 65,294,946 | 6.05% |
| 2023-12-27 | 13.13 | 13.15 | 12.96 | 13.06 | 13.06 | qfq | 1,672,710 | 21,803,485 | -0.91% |
| 2023-12-26 | 13.17 | 13.22 | 13.04 | 13.18 | 13.18 | qfq | 1,095,758 | 14,374,699 | 0.00% |
| 2023-12-25 | 13.33 | 13.34 | 13.11 | 13.18 | 13.18 | qfq | 1,476,000 | 19,457,914 | -1.27% |
| 2023-12-22 | 13.36 | 13.52 | 13.11 | 13.35 | 13.35 | qfq | 2,025,691 | 26,966,843 | -0.07% |
| 2023-12-21 | 13.12 | 13.43 | 12.96 | 13.36 | 13.36 | qfq | 2,102,409 | 27,776,205 | 2.38% |
| 2023-12-20 | 13.18 | 13.32 | 13.03 | 13.05 | 13.05 | qfq | 1,841,541 | 24,228,983 | -1.36% |
| 2023-12-19 | 13.09 | 13.35 | 13.03 | 13.23 | 13.23 | qfq | 2,033,982 | 26,864,450 | 1.07% |
| 2023-12-18 | 13.33 | 13.41 | 13.07 | 13.09 | 13.09 | qfq | 1,893,442 | 25,008,553 | -1.95% |
| 2023-12-15 | 13.32 | 13.48 | 13.30 | 13.35 | 13.35 | qfq | 1,445,550 | 19,352,339 | 0.45% |
| 2023-12-14 | 13.34 | 13.50 | 13.28 | 13.29 | 13.29 | qfq | 1,451,200 | 19,399,396 | 0.00% |
| 2023-12-13 | 13.46 | 13.46 | 13.26 | 13.29 | 13.29 | qfq | 1,407,601 | 18,756,781 | -1.26% |
| 2023-12-12 | 13.42 | 13.46 | 13.28 | 13.46 | 13.46 | qfq | 1,370,800 | 18,371,242 | 0.60% |
| 2023-12-11 | 13.26 | 13.43 | 13.10 | 13.38 | 13.38 | qfq | 2,420,201 | 32,024,039 | 0.90% |
| 2023-12-08 | 13.41 | 13.56 | 13.24 | 13.26 | 13.26 | qfq | 1,314,435 | 17,543,542 | -1.12% |
| 2023-12-07 | 13.50 | 13.50 | 13.23 | 13.41 | 13.41 | qfq | 1,752,300 | 23,404,033 | -0.52% |
| 2023-12-06 | 13.40 | 13.65 | 13.37 | 13.48 | 13.48 | qfq | 1,686,300 | 22,849,752 | 0.82% |
| 2023-12-05 | 13.52 | 13.62 | 13.37 | 13.37 | 13.37 | qfq | 1,388,693 | 18,733,451 | -1.18% |
| 2023-12-04 | 13.78 | 13.85 | 13.48 | 13.53 | 13.53 | qfq | 2,263,708 | 30,734,286 | -1.74% |
| 2023-12-01 | 13.70 | 13.82 | 13.55 | 13.77 | 13.77 | qfq | 1,874,901 | 25,632,521 | 1.18% |
| 2023-11-30 | 13.70 | 13.75 | 13.54 | 13.61 | 13.61 | qfq | 1,580,892 | 21,549,382 | -0.58% |
| 2023-11-29 | 13.94 | 13.96 | 13.68 | 13.69 | 13.69 | qfq | 1,824,100 | 25,076,240 | -1.79% |
| 2023-11-28 | 13.89 | 13.95 | 13.71 | 13.94 | 13.94 | qfq | 1,265,900 | 17,560,134 | 0.80% |
| 2023-11-27 | 14.01 | 14.01 | 13.70 | 13.83 | 13.83 | qfq | 2,099,143 | 28,952,754 | -0.79% |
| 2023-11-24 | 14.07 | 14.15 | 13.87 | 13.94 | 13.94 | qfq | 1,330,300 | 18,556,942 | -0.64% |
| 2023-11-23 | 13.90 | 14.06 | 13.83 | 14.03 | 14.03 | qfq | 1,287,540 | 17,992,766 | 0.79% |
| 2023-11-22 | 13.95 | 14.05 | 13.85 | 13.92 | 13.92 | qfq | 1,970,200 | 27,482,874 | -0.43% |
| 2023-11-21 | 14.20 | 14.28 | 13.97 | 13.98 | 13.98 | qfq | 2,069,032 | 29,184,760 | -1.55% |
| 2023-11-20 | 14.08 | 14.22 | 13.82 | 14.20 | 14.20 | qfq | 2,418,191 | 34,004,118 | 1.43% |
| 2023-11-17 | 13.90 | 14.04 | 13.83 | 14.00 | 14.00 | qfq | 1,411,766 | 19,689,669 | 0.43% |
| 2023-11-16 | 14.18 | 14.23 | 13.94 | 13.94 | 13.94 | qfq | 1,575,701 | 22,122,181 | -1.76% |
| 2023-11-15 | 14.02 | 14.25 | 14.01 | 14.19 | 14.19 | qfq | 2,241,495 | 31,765,359 | 1.50% |
| 2023-11-14 | 13.85 | 14.03 | 13.79 | 13.98 | 13.98 | qfq | 1,560,250 | 21,771,924 | 0.79% |
| 2023-11-13 | 13.98 | 13.99 | 13.72 | 13.87 | 13.87 | qfq | 1,407,569 | 19,457,040 | 0.07% |
| 2023-11-10 | 13.85 | 13.95 | 13.76 | 13.86 | 13.86 | qfq | 1,333,800 | 18,477,016 | -0.65% |
| 2023-11-09 | 13.90 | 14.06 | 13.83 | 13.95 | 13.95 | qfq | 1,465,971 | 20,439,168 | 0.29% |
| 2023-11-08 | 14.02 | 14.07 | 13.86 | 13.91 | 13.91 | qfq | 1,289,800 | 17,980,996 | -0.36% |
| 2023-11-07 | 13.96 | 14.04 | 13.87 | 13.96 | 13.96 | qfq | 1,580,600 | 22,044,935 | -0.29% |
| 2023-11-06 | 13.75 | 14.05 | 13.75 | 14.00 | 14.00 | qfq | 1,993,700 | 27,816,682 | 1.74% |
| 2023-11-03 | 13.60 | 13.84 | 13.50 | 13.76 | 13.76 | qfq | 1,854,800 | 25,493,527 | 1.85% |
| 2023-11-02 | 13.62 | 13.71 | 13.49 | 13.51 | 13.51 | qfq | 1,659,000 | 22,546,765 | -0.81% |
| 2023-11-01 | 13.60 | 13.76 | 13.56 | 13.62 | 13.62 | qfq | 1,891,242 | 25,789,313 | -0.58% |
| 2023-10-31 | 13.67 | 13.87 | 13.60 | 13.70 | 13.70 | qfq | 2,105,016 | 28,829,202 | -0.44% |
| 2023-10-30 | 13.59 | 13.89 | 13.47 | 13.76 | 13.76 | qfq | 3,604,600 | 49,459,295 | 2.08% |
| 2023-10-27 | 13.22 | 13.52 | 13.02 | 13.48 | 13.48 | qfq | 2,810,326 | 37,535,328 | 1.97% |
| 2023-10-26 | 13.45 | 13.45 | 13.04 | 13.22 | 13.22 | qfq | 2,186,029 | 28,803,712 | -1.64% |
| 2023-10-25 | 13.28 | 13.63 | 13.28 | 13.44 | 13.44 | qfq | 2,151,329 | 29,027,247 | 1.74% |
| 2023-10-24 | 13.18 | 13.25 | 12.97 | 13.21 | 13.21 | qfq | 1,763,529 | 23,170,166 | 1.46% |
| 2023-10-23 | 13.39 | 13.46 | 12.95 | 13.02 | 13.02 | qfq | 2,272,330 | 29,882,798 | -3.27% |
| 2023-10-20 | 13.44 | 13.76 | 13.42 | 13.46 | 13.46 | qfq | 1,506,291 | 20,450,697 | 0.45% |
| 2023-10-19 | 13.48 | 13.64 | 13.40 | 13.40 | 13.40 | qfq | 1,335,791 | 18,025,677 | -1.40% |
| 2023-10-18 | 13.76 | 13.85 | 13.56 | 13.59 | 13.59 | qfq | 1,370,501 | 18,689,025 | -1.66% |
| 2023-10-17 | 13.75 | 13.88 | 13.70 | 13.82 | 13.82 | qfq | 1,595,664 | 22,009,309 | 0.73% |
| 2023-10-16 | 13.96 | 13.98 | 13.69 | 13.72 | 13.72 | qfq | 1,742,600 | 24,095,515 | -1.72% |
| 2023-10-13 | 14.09 | 14.09 | 13.91 | 13.96 | 13.96 | qfq | 1,528,801 | 21,359,373 | -1.41% |
| 2023-10-12 | 13.97 | 14.20 | 13.92 | 14.16 | 14.16 | qfq | 1,926,300 | 27,142,494 | 1.43% |
| 2023-10-11 | 13.89 | 14.10 | 13.83 | 13.96 | 13.96 | qfq | 1,763,888 | 24,637,247 | 0.58% |
| 2023-10-10 | 14.11 | 14.14 | 13.86 | 13.88 | 13.88 | qfq | 1,701,990 | 23,776,157 | -1.21% |
| 2023-10-09 | 14.30 | 14.30 | 13.94 | 14.05 | 14.05 | qfq | 2,044,568 | 28,683,801 | -1.95% |
| 2023-09-28 | 14.25 | 14.34 | 14.10 | 14.33 | 14.33 | qfq | 1,835,637 | 26,190,773 | 1.63% |
| 2023-09-27 | 13.83 | 14.33 | 13.80 | 14.10 | 14.10 | qfq | 2,263,372 | 31,952,415 | 1.08% |
| 2023-09-26 | 14.49 | 14.49 | 13.86 | 13.95 | 13.95 | qfq | 3,182,589 | 44,772,869 | -2.99% |
| 2023-09-25 | 14.57 | 14.59 | 14.34 | 14.38 | 14.38 | qfq | 1,388,900 | 20,025,457 | -1.30% |
| 2023-09-22 | 14.40 | 14.59 | 14.30 | 14.57 | 14.57 | qfq | 1,297,901 | 18,773,266 | 1.53% |
| 2023-09-21 | 14.42 | 14.53 | 14.33 | 14.35 | 14.35 | qfq | 1,241,101 | 17,887,178 | -0.76% |
| 2023-09-20 | 14.52 | 14.65 | 14.46 | 14.46 | 14.46 | qfq | 1,178,768 | 17,109,584 | -0.41% |
| 2023-09-19 | 14.67 | 14.85 | 14.46 | 14.52 | 14.52 | qfq | 1,313,231 | 19,096,598 | -1.02% |
| 2023-09-18 | 14.62 | 14.89 | 14.45 | 14.67 | 14.67 | qfq | 1,668,435 | 24,486,213 | 0.34% |
| 2023-09-15 | 14.66 | 14.73 | 14.47 | 14.62 | 14.62 | qfq | 1,229,215 | 17,931,409 | 0.27% |
| 2023-09-14 | 14.68 | 14.77 | 14.46 | 14.58 | 14.58 | qfq | 1,480,100 | 21,576,577 | -1.15% |
| 2023-09-13 | 14.89 | 14.93 | 14.60 | 14.75 | 14.75 | qfq | 1,546,901 | 22,826,357 | -1.27% |
| 2023-09-12 | 15.03 | 15.07 | 14.86 | 14.94 | 14.94 | qfq | 1,279,307 | 19,142,991 | -0.60% |
| 2023-09-11 | 15.13 | 15.16 | 14.85 | 15.03 | 15.03 | qfq | 1,518,500 | 22,802,337 | 0.00% |
| 2023-09-08 | 15.13 | 15.22 | 15.00 | 15.03 | 15.03 | qfq | 1,241,148 | 18,738,278 | -0.60% |
| 2023-09-07 | 15.36 | 15.43 | 15.12 | 15.12 | 15.12 | qfq | 1,547,340 | 23,601,568 | -1.56% |
| 2023-09-06 | 15.29 | 15.42 | 15.13 | 15.36 | 15.36 | qfq | 1,591,001 | 24,347,935 | 0.33% |
| 2023-09-05 | 15.22 | 15.43 | 15.22 | 15.31 | 15.31 | qfq | 1,329,515 | 20,371,827 | 0.00% |
| 2023-09-04 | 15.21 | 15.31 | 15.16 | 15.31 | 15.31 | qfq | 2,191,649 | 33,415,195 | 0.92% |
| 2023-09-01 | 15.28 | 15.37 | 15.10 | 15.17 | 15.17 | qfq | 1,153,382 | 17,504,799 | -0.46% |
| 2023-08-31 | 15.30 | 15.38 | 15.12 | 15.24 | 15.24 | qfq | 2,166,619 | 32,997,668 | -0.13% |
| 2023-08-30 | 14.80 | 15.36 | 14.80 | 15.26 | 15.26 | qfq | 2,454,191 | 37,294,244 | 2.21% |
| 2023-08-29 | 14.41 | 14.95 | 14.41 | 14.93 | 14.93 | qfq | 2,099,918 | 31,055,921 | 2.68% |
| 2023-08-28 | 14.88 | 15.05 | 14.50 | 14.54 | 14.54 | qfq | 3,083,182 | 45,593,480 | 1.68% |
| 2023-08-25 | 14.53 | 14.62 | 14.28 | 14.30 | 14.30 | qfq | 1,743,813 | 25,182,551 | -1.58% |
| 2023-08-24 | 14.66 | 14.76 | 14.40 | 14.53 | 14.53 | qfq | 1,383,391 | 20,161,295 | -0.55% |
| 2023-08-23 | 14.90 | 14.91 | 14.61 | 14.61 | 14.61 | qfq | 1,922,389 | 28,370,627 | -1.88% |
| 2023-08-22 | 15.17 | 15.31 | 14.68 | 14.89 | 14.89 | qfq | 3,260,625 | 48,517,877 | -1.91% |
| 2023-08-21 | 15.30 | 15.45 | 15.10 | 15.18 | 15.18 | qfq | 2,130,000 | 32,453,339 | -0.98% |
| 2023-08-18 | 15.56 | 15.70 | 15.32 | 15.33 | 15.33 | qfq | 1,520,500 | 23,547,396 | -1.54% |
| 2023-08-17 | 15.45 | 15.58 | 15.23 | 15.57 | 15.57 | qfq | 1,285,500 | 19,848,650 | 0.78% |
| 2023-08-16 | 15.39 | 15.63 | 15.34 | 15.45 | 15.45 | qfq | 1,632,460 | 25,278,309 | 0.13% |
| 2023-08-15 | 15.67 | 15.77 | 15.36 | 15.43 | 15.43 | qfq | 1,741,900 | 26,939,654 | -1.72% |
| 2023-08-14 | 15.60 | 15.71 | 15.47 | 15.70 | 15.70 | qfq | 1,866,519 | 29,110,257 | -0.25% |
| 2023-08-11 | 16.23 | 16.23 | 15.73 | 15.74 | 15.74 | qfq | 2,350,771 | 37,412,651 | -2.66% |
| 2023-08-10 | 16.16 | 16.29 | 16.06 | 16.17 | 16.17 | qfq | 1,278,300 | 20,649,362 | 0.06% |
| 2023-08-09 | 16.31 | 16.31 | 16.11 | 16.16 | 16.16 | qfq | 1,506,200 | 24,367,664 | -0.74% |
| 2023-08-08 | 16.40 | 16.44 | 16.22 | 16.28 | 16.28 | qfq | 1,450,900 | 23,624,346 | -0.61% |
| 2023-08-07 | 16.71 | 16.72 | 16.33 | 16.38 | 16.38 | qfq | 2,133,822 | 35,152,137 | -1.56% |
| 2023-08-04 | 16.66 | 16.78 | 16.58 | 16.64 | 16.64 | qfq | 1,847,548 | 30,845,880 | 0.00% |
| 2023-08-03 | 16.60 | 16.68 | 16.50 | 16.64 | 16.64 | qfq | 1,540,533 | 25,583,361 | 0.30% |
| 2023-08-02 | 16.60 | 16.70 | 16.47 | 16.59 | 16.59 | qfq | 1,555,100 | 25,754,215 | -0.42% |
| 2023-08-01 | 16.71 | 16.71 | 16.47 | 16.66 | 16.66 | qfq | 2,401,920 | 39,818,068 | 0.06% |
| 2023-07-31 | 16.60 | 16.79 | 16.56 | 16.65 | 16.65 | qfq | 2,449,164 | 40,839,139 | 0.85% |
| 2023-07-28 | 16.36 | 16.57 | 16.29 | 16.51 | 16.51 | qfq | 2,168,433 | 35,684,405 | 0.92% |
| 2023-07-27 | 16.53 | 16.60 | 16.35 | 16.36 | 16.36 | qfq | 1,921,900 | 31,648,803 | -0.91% |
| 2023-07-26 | 16.53 | 16.58 | 16.45 | 16.51 | 16.51 | qfq | 1,960,989 | 32,385,789 | 0.18% |
| 2023-07-25 | 16.15 | 16.55 | 16.09 | 16.48 | 16.48 | qfq | 3,792,833 | 62,429,407 | 2.74% |
| 2023-07-24 | 16.20 | 16.22 | 15.97 | 16.04 | 16.04 | qfq | 1,891,361 | 30,364,046 | -0.80% |
| 2023-07-21 | 16.26 | 16.27 | 16.06 | 16.17 | 16.17 | qfq | 1,680,133 | 27,136,950 | -0.31% |
| 2023-07-20 | 16.20 | 16.49 | 16.17 | 16.22 | 16.22 | qfq | 3,663,300 | 59,854,835 | 0.37% |
| 2023-07-19 | 16.08 | 16.44 | 16.01 | 16.16 | 16.16 | qfq | 1,948,686 | 31,535,517 | 0.00% |
| 2023-07-18 | 15.81 | 16.29 | 15.71 | 16.16 | 16.16 | qfq | 2,513,838 | 40,340,995 | 1.96% |
| 2023-07-17 | 15.93 | 16.01 | 15.75 | 15.85 | 15.85 | qfq | 1,733,631 | 27,458,649 | -1.00% |