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
哈森股份603958.SH
最近收盘价13.872026-07-17
最近交易日2026-07-17
成交量（股）5,264,500
成交额（元）75,419,566
日线记录703
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 703 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 | 15.00 | 15.10 | 13.75 | 13.87 | 13.87 | qfq | 5,264,500 | 75,419,566 | -8.21% |
| 2026-07-16 | 14.98 | 15.61 | 14.98 | 15.11 | 15.11 | qfq | 3,510,600 | 53,617,262 | -0.85% |
| 2026-07-15 | 15.42 | 15.68 | 15.14 | 15.24 | 15.24 | qfq | 3,370,900 | 51,918,856 | 0.00% |
| 2026-07-14 | 14.90 | 15.27 | 14.55 | 15.24 | 15.24 | qfq | 4,488,700 | 67,101,041 | 2.83% |
| 2026-07-13 | 16.36 | 16.37 | 14.70 | 14.82 | 14.82 | qfq | 6,885,000 | 105,413,672 | -5.18% |
| 2026-07-10 | 16.14 | 16.38 | 15.63 | 15.63 | 15.63 | qfq | 4,982,200 | 79,177,820 | -3.82% |
| 2026-07-09 | 15.58 | 16.25 | 15.36 | 16.25 | 16.25 | qfq | 5,009,370 | 79,405,553 | 4.30% |
| 2026-07-08 | 15.53 | 16.00 | 15.39 | 15.58 | 15.58 | qfq | 4,523,100 | 70,987,263 | -0.64% |
| 2026-07-07 | 16.38 | 16.38 | 15.61 | 15.68 | 15.68 | qfq | 3,709,300 | 58,702,405 | -3.86% |
| 2026-07-06 | 16.70 | 17.26 | 16.27 | 16.31 | 16.31 | qfq | 3,728,800 | 61,759,559 | -3.38% |
| 2026-07-03 | 16.85 | 17.48 | 16.80 | 16.88 | 16.88 | qfq | 3,960,700 | 67,622,433 | 0.18% |
| 2026-07-02 | 17.99 | 18.00 | 16.81 | 16.85 | 16.85 | qfq | 5,993,400 | 103,221,554 | -6.34% |
| 2026-07-01 | 16.93 | 18.46 | 16.69 | 17.99 | 17.99 | qfq | 7,819,900 | 139,347,881 | 6.20% |
| 2026-06-30 | 17.01 | 17.33 | 16.74 | 16.94 | 16.94 | qfq | 4,154,500 | 70,579,718 | -1.05% |
| 2026-06-29 | 17.86 | 17.86 | 16.85 | 17.12 | 17.12 | qfq | 5,197,200 | 89,177,290 | -3.06% |
| 2026-06-26 | 18.00 | 18.23 | 17.35 | 17.66 | 17.66 | qfq | 5,110,600 | 90,431,891 | -3.23% |
| 2026-06-25 | 18.89 | 18.93 | 18.17 | 18.25 | 18.25 | qfq | 4,946,008 | 91,095,190 | -3.44% |
| 2026-06-24 | 19.00 | 19.57 | 18.81 | 18.90 | 18.90 | qfq | 4,227,200 | 80,506,384 | -2.33% |
| 2026-06-23 | 19.59 | 19.92 | 18.93 | 19.35 | 19.35 | qfq | 4,347,700 | 84,893,006 | -0.77% |
| 2026-06-22 | 20.22 | 20.23 | 18.60 | 19.50 | 19.50 | qfq | 8,162,700 | 157,004,064 | -4.51% |
| 2026-06-18 | 20.40 | 20.92 | 20.00 | 20.42 | 20.42 | qfq | 4,719,800 | 96,928,955 | -0.15% |
| 2026-06-17 | 20.30 | 21.09 | 20.15 | 20.45 | 20.45 | qfq | 5,165,700 | 105,894,888 | 0.94% |
| 2026-06-16 | 19.61 | 20.94 | 19.18 | 20.26 | 20.26 | qfq | 6,593,882 | 132,671,337 | 3.10% |
| 2026-06-15 | 19.19 | 20.22 | 19.04 | 19.65 | 19.65 | qfq | 6,209,300 | 121,250,651 | 2.93% |
| 2026-06-12 | 19.01 | 19.60 | 19.01 | 19.09 | 19.09 | qfq | 3,902,500 | 75,146,482 | 0.21% |
| 2026-06-11 | 19.38 | 19.47 | 18.75 | 19.05 | 19.05 | qfq | 3,172,300 | 60,161,495 | -1.70% |
| 2026-06-10 | 19.50 | 19.70 | 18.79 | 19.38 | 19.38 | qfq | 4,629,700 | 88,643,545 | -1.82% |
| 2026-06-09 | 19.56 | 19.99 | 19.39 | 19.74 | 19.74 | qfq | 4,071,895 | 80,173,076 | 0.92% |
| 2026-06-08 | 19.80 | 20.01 | 19.00 | 19.56 | 19.56 | qfq | 4,924,300 | 96,337,934 | -2.30% |
| 2026-06-05 | 20.49 | 20.80 | 19.95 | 20.02 | 20.02 | qfq | 4,749,200 | 96,615,378 | -2.34% |
| 2026-06-04 | 21.13 | 21.15 | 20.00 | 20.50 | 20.50 | qfq | 4,683,600 | 96,348,057 | -2.71% |
| 2026-06-03 | 21.06 | 21.64 | 20.71 | 21.07 | 21.07 | qfq | 4,947,300 | 104,753,005 | 0.05% |
| 2026-06-02 | 21.43 | 21.76 | 20.87 | 21.06 | 21.06 | qfq | 4,710,900 | 99,706,811 | -1.17% |
| 2026-06-01 | 20.50 | 22.27 | 20.41 | 21.31 | 21.31 | qfq | 7,535,962 | 162,554,614 | 2.90% |
| 2026-05-29 | 21.66 | 21.99 | 20.46 | 20.71 | 20.71 | qfq | 6,555,400 | 137,597,675 | -5.00% |
| 2026-05-28 | 22.04 | 22.59 | 21.65 | 21.80 | 21.80 | qfq | 5,557,700 | 122,718,378 | -2.02% |
| 2026-05-27 | 22.91 | 23.46 | 21.45 | 22.25 | 22.25 | qfq | 8,795,200 | 194,520,493 | -3.26% |
| 2026-05-26 | 23.37 | 24.47 | 22.40 | 23.00 | 23.00 | qfq | 10,838,200 | 252,916,720 | -5.39% |
| 2026-05-25 | 25.69 | 26.80 | 24.24 | 24.31 | 24.31 | qfq | 12,777,700 | 327,299,204 | -1.62% |
| 2026-05-22 | 23.84 | 25.27 | 23.16 | 24.71 | 24.71 | qfq | 9,945,500 | 243,338,594 | 6.01% |
| 2026-05-21 | 23.15 | 24.83 | 23.15 | 23.31 | 23.31 | qfq | 9,824,810 | 235,915,187 | -2.06% |
| 2026-05-20 | 23.54 | 24.53 | 23.20 | 23.80 | 23.80 | qfq | 7,782,300 | 186,722,966 | 0.13% |
| 2026-05-19 | 23.28 | 23.88 | 23.00 | 23.77 | 23.77 | qfq | 7,329,600 | 171,518,678 | 1.11% |
| 2026-05-18 | 24.61 | 24.99 | 22.88 | 23.51 | 23.51 | qfq | 11,575,656 | 270,722,540 | -4.70% |
| 2026-05-15 | 24.57 | 25.21 | 23.83 | 24.67 | 24.67 | qfq | 11,279,002 | 275,771,323 | 1.02% |
| 2026-05-14 | 23.75 | 25.30 | 23.30 | 24.42 | 24.42 | qfq | 12,833,300 | 313,447,499 | 4.18% |
| 2026-05-13 | 22.71 | 23.80 | 22.50 | 23.44 | 23.44 | qfq | 10,207,364 | 238,997,814 | 3.12% |
| 2026-05-12 | 23.08 | 23.27 | 22.46 | 22.73 | 22.73 | qfq | 7,834,100 | 178,680,973 | -1.47% |
| 2026-05-11 | 23.81 | 24.16 | 22.98 | 23.07 | 23.07 | qfq | 10,982,900 | 255,444,415 | -3.31% |
| 2026-05-08 | 23.21 | 23.94 | 22.85 | 23.86 | 23.86 | qfq | 9,384,207 | 220,344,841 | 1.79% |
| 2026-05-07 | 23.21 | 23.60 | 23.04 | 23.44 | 23.44 | qfq | 7,949,600 | 185,272,904 | 0.30% |
| 2026-05-06 | 24.30 | 24.66 | 23.00 | 23.37 | 23.37 | qfq | 14,160,562 | 332,056,443 | -3.67% |
| 2026-04-30 | 24.10 | 24.70 | 23.88 | 24.26 | 24.26 | qfq | 5,339,200 | 129,827,432 | -0.25% |
| 2026-04-29 | 23.20 | 24.70 | 22.85 | 24.32 | 24.32 | qfq | 7,821,800 | 186,912,507 | 4.42% |
| 2026-04-28 | 23.50 | 24.03 | 22.90 | 23.29 | 23.29 | qfq | 8,676,600 | 203,865,984 | -1.31% |
| 2026-04-27 | 26.10 | 26.85 | 22.97 | 23.60 | 23.60 | qfq | 15,935,710 | 380,624,122 | -4.95% |
| 2026-04-24 | 25.18 | 26.11 | 23.90 | 24.83 | 24.83 | qfq | 9,926,900 | 246,705,308 | -1.78% |
| 2026-04-23 | 27.10 | 27.17 | 24.70 | 25.28 | 25.28 | qfq | 10,952,570 | 279,077,140 | -6.72% |
| 2026-04-22 | 26.37 | 27.49 | 26.32 | 27.10 | 27.10 | qfq | 9,272,300 | 249,432,267 | 1.76% |
| 2026-04-21 | 24.76 | 26.94 | 24.40 | 26.63 | 26.63 | qfq | 11,545,662 | 301,390,922 | 5.97% |
| 2026-04-20 | 25.04 | 25.87 | 25.00 | 25.13 | 25.13 | qfq | 9,414,400 | 237,776,154 | -1.18% |
| 2026-04-17 | 25.82 | 26.30 | 25.00 | 25.43 | 25.43 | qfq | 12,478,800 | 319,212,992 | -1.51% |
| 2026-04-16 | 24.51 | 26.10 | 23.75 | 25.82 | 25.82 | qfq | 18,432,000 | 460,732,203 | 4.41% |
| 2026-04-15 | 24.20 | 25.10 | 23.11 | 24.73 | 24.73 | qfq | 17,902,172 | 434,647,935 | 4.21% |
| 2026-04-14 | 22.92 | 25.40 | 22.74 | 23.73 | 23.73 | qfq | 17,304,100 | 417,899,863 | 2.64% |
| 2026-04-13 | 22.46 | 23.49 | 22.21 | 23.12 | 23.12 | qfq | 14,164,000 | 326,341,843 | 1.94% |
| 2026-04-10 | 22.37 | 23.00 | 21.51 | 22.68 | 22.68 | qfq | 19,350,200 | 434,605,644 | 1.80% |
| 2026-04-09 | 20.10 | 22.28 | 19.97 | 22.28 | 22.28 | qfq | 12,891,900 | 277,251,318 | 10.02% |
| 2026-04-08 | 19.79 | 20.36 | 19.67 | 20.25 | 20.25 | qfq | 9,487,100 | 190,123,594 | 5.74% |
| 2026-04-07 | 19.26 | 19.79 | 18.84 | 19.15 | 19.15 | qfq | 6,238,800 | 119,396,221 | 0.00% |
| 2026-04-03 | 19.85 | 20.01 | 18.80 | 19.15 | 19.15 | qfq | 7,316,300 | 140,034,314 | -4.49% |
| 2026-04-02 | 20.41 | 20.60 | 19.96 | 20.05 | 20.05 | qfq | 6,273,300 | 126,474,654 | -2.67% |
| 2026-04-01 | 20.01 | 20.99 | 19.72 | 20.60 | 20.60 | qfq | 11,063,600 | 224,837,580 | 4.83% |
| 2026-03-31 | 20.87 | 21.20 | 19.61 | 19.65 | 19.65 | qfq | 10,455,600 | 212,720,537 | -5.53% |
| 2026-03-30 | 20.88 | 20.92 | 19.86 | 20.80 | 20.80 | qfq | 7,982,390 | 163,242,317 | 1.61% |
| 2026-03-27 | 20.80 | 20.88 | 19.72 | 20.47 | 20.47 | qfq | 10,098,100 | 205,968,867 | -2.01% |
| 2026-03-26 | 20.74 | 21.58 | 20.39 | 20.89 | 20.89 | qfq | 17,589,900 | 367,542,946 | 0.48% |
| 2026-03-25 | 18.94 | 20.79 | 18.83 | 20.79 | 20.79 | qfq | 8,674,900 | 176,853,943 | 10.00% |
| 2026-03-24 | 19.31 | 19.31 | 18.35 | 18.90 | 18.90 | qfq | 6,999,000 | 131,330,721 | 1.72% |
| 2026-03-23 | 18.93 | 19.98 | 18.35 | 18.58 | 18.58 | qfq | 9,173,000 | 174,671,576 | -4.57% |
| 2026-03-20 | 19.62 | 20.72 | 19.36 | 19.47 | 19.47 | qfq | 9,519,700 | 190,918,824 | -0.41% |
| 2026-03-19 | 20.39 | 20.55 | 18.80 | 19.55 | 19.55 | qfq | 9,970,000 | 194,290,089 | -3.46% |
| 2026-03-18 | 19.22 | 20.28 | 18.92 | 20.25 | 20.25 | qfq | 7,102,800 | 140,406,667 | 5.52% |
| 2026-03-17 | 20.34 | 20.64 | 19.19 | 19.19 | 19.19 | qfq | 5,367,000 | 106,917,333 | -3.95% |
| 2026-03-16 | 20.09 | 20.48 | 19.02 | 19.98 | 19.98 | qfq | 9,530,067 | 185,959,626 | -0.60% |
| 2026-03-13 | 19.63 | 21.37 | 19.63 | 20.10 | 20.10 | qfq | 11,340,400 | 234,254,471 | 0.40% |
| 2026-03-12 | 20.57 | 20.79 | 19.89 | 20.02 | 20.02 | qfq | 6,267,500 | 126,726,492 | -0.79% |
| 2026-03-11 | 20.41 | 20.84 | 19.63 | 20.18 | 20.18 | qfq | 10,794,600 | 218,041,584 | 0.10% |
| 2026-03-10 | 19.33 | 20.38 | 19.12 | 20.16 | 20.16 | qfq | 9,341,200 | 186,671,543 | 5.88% |
| 2026-03-09 | 18.82 | 19.48 | 18.51 | 19.04 | 19.04 | qfq | 9,570,200 | 181,019,700 | -2.36% |
| 2026-03-06 | 18.80 | 20.01 | 18.79 | 19.50 | 19.50 | qfq | 10,269,389 | 198,659,302 | 1.72% |
| 2026-03-05 | 19.74 | 19.75 | 19.11 | 19.17 | 19.17 | qfq | 7,499,800 | 144,942,904 | -0.47% |
| 2026-03-04 | 19.11 | 20.20 | 19.11 | 19.26 | 19.26 | qfq | 10,824,600 | 211,554,838 | -1.63% |
| 2026-03-03 | 21.97 | 21.98 | 19.58 | 19.58 | 19.58 | qfq | 13,072,300 | 266,862,511 | -9.98% |
| 2026-03-02 | 21.44 | 22.71 | 20.82 | 21.75 | 21.75 | qfq | 16,054,200 | 351,639,408 | 0.42% |
| 2026-02-27 | 20.75 | 22.34 | 20.33 | 21.66 | 21.66 | qfq | 21,301,050 | 458,085,228 | 4.39% |
| 2026-02-26 | 19.29 | 20.75 | 18.49 | 20.75 | 20.75 | qfq | 11,239,600 | 221,689,780 | 10.02% |
| 2026-02-25 | 19.01 | 19.60 | 18.69 | 18.86 | 18.86 | qfq | 9,627,700 | 183,734,447 | -0.26% |
| 2026-02-24 | 19.61 | 19.70 | 18.30 | 18.91 | 18.91 | qfq | 9,722,300 | 184,070,159 | -2.98% |
| 2026-02-13 | 20.10 | 20.10 | 19.31 | 19.49 | 19.49 | qfq | 7,755,200 | 152,029,099 | -1.17% |
| 2026-02-12 | 20.40 | 20.40 | 19.37 | 19.72 | 19.72 | qfq | 10,803,100 | 212,980,552 | -3.95% |
| 2026-02-11 | 20.80 | 21.30 | 20.01 | 20.53 | 20.53 | qfq | 11,610,329 | 238,965,383 | -2.75% |
| 2026-02-10 | 21.38 | 22.10 | 20.70 | 21.11 | 21.11 | qfq | 12,695,600 | 267,294,068 | -2.22% |
| 2026-02-09 | 22.38 | 23.01 | 21.48 | 21.59 | 21.59 | qfq | 16,828,981 | 370,630,619 | -1.60% |
| 2026-02-06 | 20.20 | 22.21 | 20.03 | 21.94 | 21.94 | qfq | 24,616,349 | 530,852,109 | 8.67% |
| 2026-02-05 | 18.91 | 20.48 | 18.80 | 20.19 | 20.19 | qfq | 17,968,329 | 358,482,721 | 5.60% |
| 2026-02-04 | 19.50 | 20.09 | 18.36 | 19.12 | 19.12 | qfq | 20,899,763 | 398,812,750 | -2.89% |
| 2026-02-03 | 19.47 | 20.35 | 19.12 | 19.69 | 19.69 | qfq | 20,739,682 | 406,913,243 | 4.07% |
| 2026-02-02 | 17.24 | 20.09 | 17.24 | 18.92 | 18.92 | qfq | 23,836,200 | 459,019,864 | 2.27% |
| 2026-01-30 | 17.00 | 19.12 | 16.18 | 18.50 | 18.50 | qfq | 36,080,794 | 659,958,472 | 6.44% |
| 2026-01-29 | 15.65 | 17.38 | 15.51 | 17.38 | 17.38 | qfq | 32,007,189 | 548,059,747 | 10.00% |
| 2026-01-28 | 14.39 | 15.80 | 14.37 | 15.80 | 15.80 | qfq | 21,742,728 | 337,526,961 | 10.03% |
| 2026-01-27 | 15.20 | 15.26 | 14.14 | 14.36 | 14.36 | qfq | 17,453,466 | 251,543,153 | -4.96% |
| 2026-01-26 | 14.34 | 15.11 | 14.21 | 15.11 | 15.11 | qfq | 11,214,300 | 165,815,626 | 9.97% |
| 2026-01-23 | 13.80 | 13.84 | 13.65 | 13.74 | 13.74 | qfq | 3,131,401 | 42,896,122 | -0.29% |
| 2026-01-22 | 13.59 | 13.80 | 13.51 | 13.78 | 13.78 | qfq | 4,123,400 | 56,507,952 | 1.40% |
| 2026-01-21 | 13.50 | 13.67 | 13.37 | 13.59 | 13.59 | qfq | 4,482,800 | 60,563,623 | 0.22% |
| 2026-01-20 | 13.33 | 13.82 | 13.25 | 13.56 | 13.56 | qfq | 6,568,499 | 89,110,588 | 1.57% |
| 2026-01-19 | 13.15 | 13.36 | 13.14 | 13.35 | 13.35 | qfq | 4,498,800 | 59,781,393 | 1.60% |
| 2026-01-16 | 13.15 | 13.38 | 13.02 | 13.14 | 13.14 | qfq | 3,853,100 | 50,774,967 | -0.08% |
| 2026-01-15 | 13.38 | 13.38 | 13.04 | 13.15 | 13.15 | qfq | 3,727,299 | 48,998,141 | -1.35% |
| 2026-01-14 | 13.41 | 13.49 | 13.15 | 13.33 | 13.33 | qfq | 5,199,600 | 69,478,778 | 0.08% |
| 2026-01-13 | 13.42 | 13.59 | 13.25 | 13.32 | 13.32 | qfq | 4,364,100 | 58,661,136 | -0.60% |
| 2026-01-12 | 13.35 | 13.43 | 13.24 | 13.40 | 13.40 | qfq | 5,054,100 | 67,510,757 | 0.75% |
| 2026-01-09 | 13.33 | 13.38 | 13.12 | 13.30 | 13.30 | qfq | 4,025,189 | 53,342,064 | 0.08% |
| 2026-01-08 | 13.17 | 13.39 | 13.17 | 13.29 | 13.29 | qfq | 2,576,700 | 34,243,625 | 0.83% |
| 2026-01-07 | 13.36 | 13.54 | 13.16 | 13.18 | 13.18 | qfq | 4,190,000 | 55,779,823 | -1.57% |
| 2026-01-06 | 13.25 | 13.50 | 13.16 | 13.39 | 13.39 | qfq | 3,899,300 | 51,975,469 | 1.06% |
| 2026-01-05 | 13.30 | 13.40 | 13.09 | 13.25 | 13.25 | qfq | 4,699,700 | 62,004,897 | -0.38% |
| 2025-12-31 | 13.15 | 13.48 | 13.02 | 13.30 | 13.30 | qfq | 4,976,100 | 65,920,828 | 1.53% |
| 2025-12-30 | 12.70 | 13.82 | 12.59 | 13.10 | 13.10 | qfq | 8,488,200 | 112,363,922 | 2.50% |
| 2025-12-29 | 12.90 | 12.95 | 12.71 | 12.78 | 12.78 | qfq | 3,002,800 | 38,405,442 | -0.78% |
| 2025-12-26 | 12.95 | 13.18 | 12.87 | 12.88 | 12.88 | qfq | 4,116,100 | 53,562,160 | -0.62% |
| 2025-12-25 | 12.76 | 12.99 | 12.69 | 12.96 | 12.96 | qfq | 4,540,100 | 58,570,748 | 1.57% |
| 2025-12-24 | 12.45 | 12.93 | 12.42 | 12.76 | 12.76 | qfq | 4,708,800 | 59,847,943 | 1.92% |
| 2025-12-23 | 12.85 | 12.88 | 12.48 | 12.52 | 12.52 | qfq | 4,370,500 | 55,006,017 | -2.42% |
| 2025-12-22 | 12.90 | 12.96 | 12.79 | 12.83 | 12.83 | qfq | 4,624,700 | 59,517,835 | -0.93% |
| 2025-12-19 | 13.00 | 13.04 | 12.67 | 12.95 | 12.95 | qfq | 9,992,100 | 128,817,499 | -3.36% |
| 2025-12-18 | 12.86 | 14.14 | 12.73 | 13.40 | 13.40 | qfq | 13,365,880 | 183,157,620 | 4.28% |
| 2025-12-17 | 12.81 | 13.38 | 12.33 | 12.85 | 12.85 | qfq | 11,135,553 | 141,408,899 | -0.62% |
| 2025-12-16 | 13.07 | 13.35 | 12.77 | 12.93 | 12.93 | qfq | 8,515,853 | 110,997,661 | -3.51% |
| 2025-12-15 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | qfq | 2,734,200 | 36,833,348 | -10.01% |
| 2025-12-12 | 15.14 | 15.14 | 14.63 | 14.89 | 14.89 | qfq | 3,295,600 | 48,975,343 | -2.10% |
| 2025-12-11 | 16.43 | 16.43 | 15.10 | 15.21 | 15.21 | qfq | 9,368,900 | 144,440,532 | -6.69% |
| 2025-12-10 | 16.38 | 16.61 | 16.20 | 16.30 | 16.30 | qfq | 3,849,500 | 63,009,146 | -1.15% |
| 2025-12-09 | 16.16 | 16.50 | 16.01 | 16.49 | 16.49 | qfq | 4,195,000 | 68,621,303 | 2.11% |
| 2025-12-08 | 16.21 | 16.33 | 16.10 | 16.15 | 16.15 | qfq | 2,730,200 | 44,194,294 | 0.06% |
| 2025-12-05 | 15.79 | 16.18 | 15.70 | 16.14 | 16.14 | qfq | 3,287,323 | 52,515,523 | 1.25% |
| 2025-12-04 | 15.73 | 16.05 | 15.60 | 15.94 | 15.94 | qfq | 3,114,000 | 49,384,986 | 0.63% |
| 2025-12-03 | 15.99 | 16.10 | 15.78 | 15.84 | 15.84 | qfq | 2,889,600 | 45,883,614 | -0.31% |
| 2025-12-02 | 16.19 | 16.23 | 15.73 | 15.89 | 15.89 | qfq | 4,479,400 | 71,129,803 | -1.37% |
| 2025-12-01 | 16.09 | 16.84 | 16.00 | 16.11 | 16.11 | qfq | 8,433,400 | 137,903,772 | 2.35% |
| 2025-11-28 | 15.60 | 15.87 | 15.40 | 15.74 | 15.74 | qfq | 3,739,800 | 58,267,535 | 0.77% |
| 2025-11-27 | 15.77 | 15.97 | 15.60 | 15.62 | 15.62 | qfq | 4,229,200 | 66,715,749 | -1.39% |
| 2025-11-26 | 16.51 | 16.51 | 15.69 | 15.84 | 15.84 | qfq | 5,335,734 | 85,346,925 | -1.98% |
| 2025-11-25 | 15.80 | 16.59 | 15.74 | 16.16 | 16.16 | qfq | 3,709,600 | 60,029,223 | 2.73% |
| 2025-11-24 | 15.42 | 15.84 | 15.30 | 15.73 | 15.73 | qfq | 3,004,200 | 46,821,518 | 3.01% |
| 2025-11-21 | 16.09 | 16.13 | 15.25 | 15.27 | 15.27 | qfq | 5,586,800 | 86,926,219 | -5.16% |
| 2025-11-20 | 15.95 | 16.11 | 15.80 | 16.10 | 16.10 | qfq | 2,508,100 | 40,019,806 | 0.81% |
| 2025-11-19 | 16.29 | 16.50 | 15.96 | 15.97 | 15.97 | qfq | 3,245,700 | 52,292,150 | -2.02% |
| 2025-11-18 | 15.98 | 16.36 | 15.90 | 16.30 | 16.30 | qfq | 4,551,800 | 73,789,501 | 2.32% |
| 2025-11-17 | 15.95 | 16.12 | 15.80 | 15.93 | 15.93 | qfq | 1,836,100 | 29,360,312 | 0.19% |
| 2025-11-14 | 15.98 | 16.13 | 15.90 | 15.90 | 15.90 | qfq | 2,042,200 | 32,661,030 | -0.06% |
| 2025-11-13 | 15.94 | 15.95 | 15.69 | 15.91 | 15.91 | qfq | 1,912,500 | 30,243,583 | 0.06% |
| 2025-11-12 | 15.93 | 16.17 | 15.76 | 15.90 | 15.90 | qfq | 2,505,000 | 39,947,086 | 0.32% |
| 2025-11-11 | 16.07 | 16.07 | 15.80 | 15.85 | 15.85 | qfq | 2,486,734 | 39,522,749 | -0.88% |
| 2025-11-10 | 16.31 | 16.37 | 15.94 | 15.99 | 15.99 | qfq | 3,030,700 | 48,632,900 | -1.96% |
| 2025-11-07 | 16.29 | 16.62 | 16.11 | 16.31 | 16.31 | qfq | 2,503,500 | 40,934,143 | 0.62% |
| 2025-11-06 | 16.36 | 16.42 | 16.17 | 16.21 | 16.21 | qfq | 1,846,700 | 29,958,259 | -1.04% |
| 2025-11-05 | 16.27 | 16.64 | 16.17 | 16.38 | 16.38 | qfq | 1,946,900 | 32,031,128 | 0.68% |
| 2025-11-04 | 16.73 | 16.73 | 16.21 | 16.27 | 16.27 | qfq | 1,882,000 | 30,693,761 | -1.27% |
| 2025-11-03 | 16.56 | 16.56 | 16.30 | 16.48 | 16.48 | qfq | 1,996,054 | 32,790,114 | 0.18% |
| 2025-10-31 | 16.28 | 16.57 | 16.28 | 16.45 | 16.45 | qfq | 2,591,600 | 42,560,032 | 0.86% |
| 2025-10-30 | 16.47 | 16.47 | 16.15 | 16.31 | 16.31 | qfq | 2,723,500 | 44,293,953 | -1.03% |
| 2025-10-29 | 16.91 | 16.95 | 16.34 | 16.48 | 16.48 | qfq | 3,903,434 | 64,601,354 | -2.54% |
| 2025-10-28 | 17.43 | 17.43 | 16.77 | 16.91 | 16.91 | qfq | 4,884,000 | 82,883,314 | -2.98% |
| 2025-10-27 | 17.34 | 17.59 | 16.97 | 17.43 | 17.43 | qfq | 6,354,700 | 109,696,178 | 0.87% |
| 2025-10-24 | 17.03 | 17.58 | 17.03 | 17.28 | 17.28 | qfq | 7,099,700 | 123,511,851 | 0.70% |
| 2025-10-23 | 16.86 | 17.20 | 16.76 | 17.16 | 17.16 | qfq | 4,745,400 | 80,696,683 | 1.42% |
| 2025-10-22 | 16.79 | 17.41 | 16.60 | 16.92 | 16.92 | qfq | 5,776,700 | 98,120,547 | 0.42% |
| 2025-10-21 | 15.81 | 16.88 | 15.66 | 16.85 | 16.85 | qfq | 10,160,800 | 168,539,390 | 6.98% |
| 2025-10-20 | 16.01 | 16.10 | 15.66 | 15.75 | 15.75 | qfq | 1,968,300 | 31,129,741 | -0.25% |
| 2025-10-17 | 16.40 | 16.42 | 15.74 | 15.79 | 15.79 | qfq | 3,056,900 | 48,979,707 | -3.31% |
| 2025-10-16 | 16.75 | 16.87 | 16.26 | 16.33 | 16.33 | qfq | 3,602,900 | 59,236,094 | -2.51% |
| 2025-10-15 | 15.91 | 17.09 | 15.80 | 16.75 | 16.75 | qfq | 8,281,400 | 137,521,585 | 5.21% |
| 2025-10-14 | 16.16 | 16.50 | 15.90 | 15.92 | 15.92 | qfq | 3,406,900 | 54,923,260 | -0.87% |
| 2025-10-13 | 15.01 | 16.65 | 15.01 | 16.06 | 16.06 | qfq | 7,488,608 | 121,642,696 | 2.88% |
| 2025-10-10 | 15.50 | 15.70 | 15.40 | 15.61 | 15.61 | qfq | 2,373,100 | 37,036,233 | 0.58% |
| 2025-10-09 | 15.38 | 15.64 | 15.28 | 15.52 | 15.52 | qfq | 2,986,100 | 46,179,758 | 0.52% |
| 2025-09-30 | 15.59 | 15.68 | 15.42 | 15.44 | 15.44 | qfq | 2,085,900 | 32,439,714 | -1.15% |
| 2025-09-29 | 15.66 | 15.67 | 15.20 | 15.62 | 15.62 | qfq | 3,440,097 | 53,291,610 | 0.00% |
| 2025-09-26 | 15.64 | 15.86 | 15.53 | 15.62 | 15.62 | qfq | 3,134,100 | 49,332,593 | -0.13% |
| 2025-09-25 | 15.80 | 15.93 | 15.60 | 15.64 | 15.64 | qfq | 2,376,500 | 37,405,630 | -0.19% |
| 2025-09-24 | 15.45 | 15.70 | 15.28 | 15.67 | 15.67 | qfq | 3,808,597 | 59,103,179 | 1.42% |
| 2025-09-23 | 16.11 | 16.11 | 15.10 | 15.45 | 15.45 | qfq | 5,717,400 | 88,548,237 | -4.45% |
| 2025-09-22 | 16.10 | 16.48 | 16.02 | 16.17 | 16.17 | qfq | 2,548,100 | 41,266,545 | 0.43% |
| 2025-09-19 | 16.38 | 16.58 | 16.01 | 16.10 | 16.10 | qfq | 3,261,000 | 52,601,803 | -2.01% |
| 2025-09-18 | 16.67 | 16.98 | 16.33 | 16.43 | 16.43 | qfq | 5,327,800 | 88,366,577 | -1.44% |
| 2025-09-17 | 16.81 | 17.03 | 16.60 | 16.67 | 16.67 | qfq | 4,211,900 | 70,704,429 | -0.95% |
| 2025-09-16 | 16.70 | 17.10 | 16.50 | 16.83 | 16.83 | qfq | 4,308,700 | 72,484,971 | 1.39% |
| 2025-09-15 | 16.79 | 16.85 | 16.51 | 16.60 | 16.60 | qfq | 2,850,700 | 47,327,050 | -1.07% |
| 2025-09-12 | 16.80 | 16.95 | 16.71 | 16.78 | 16.78 | qfq | 2,831,799 | 47,641,212 | -0.59% |
| 2025-09-11 | 16.83 | 16.90 | 16.65 | 16.88 | 16.88 | qfq | 3,649,418 | 61,179,496 | -0.06% |
| 2025-09-10 | 16.78 | 17.27 | 16.68 | 16.89 | 16.89 | qfq | 3,691,429 | 62,504,656 | 0.54% |
| 2025-09-09 | 17.00 | 17.03 | 16.75 | 16.80 | 16.80 | qfq | 3,007,700 | 50,740,958 | -1.18% |
| 2025-09-08 | 17.05 | 17.21 | 16.84 | 17.00 | 17.00 | qfq | 3,375,200 | 57,297,517 | -0.29% |
| 2025-09-05 | 16.95 | 17.21 | 16.60 | 17.05 | 17.05 | qfq | 5,159,800 | 87,240,969 | -0.99% |
| 2025-09-04 | 17.30 | 17.68 | 17.06 | 17.22 | 17.22 | qfq | 6,640,367 | 114,920,335 | 2.56% |
| 2025-09-03 | 16.83 | 16.98 | 16.43 | 16.79 | 16.79 | qfq | 3,795,100 | 63,491,101 | 0.00% |
| 2025-09-02 | 17.19 | 17.20 | 16.51 | 16.79 | 16.79 | qfq | 4,431,300 | 74,419,566 | -2.33% |
| 2025-09-01 | 17.17 | 17.51 | 17.15 | 17.19 | 17.19 | qfq | 3,767,522 | 65,074,598 | -0.98% |
| 2025-08-29 | 17.68 | 17.74 | 17.34 | 17.36 | 17.36 | qfq | 5,218,300 | 91,423,554 | -2.69% |
| 2025-08-28 | 17.11 | 18.44 | 17.05 | 17.84 | 17.84 | qfq | 7,954,200 | 140,581,759 | 2.47% |
| 2025-08-27 | 17.53 | 18.30 | 17.41 | 17.41 | 17.41 | qfq | 7,831,300 | 140,002,550 | -0.91% |
| 2025-08-26 | 17.80 | 17.88 | 17.51 | 17.57 | 17.57 | qfq | 8,138,800 | 143,918,755 | -2.71% |
| 2025-08-25 | 18.88 | 18.88 | 17.99 | 18.06 | 18.06 | qfq | 16,549,822 | 304,415,888 | 5.24% |
| 2025-08-22 | 16.97 | 17.18 | 16.80 | 17.16 | 17.16 | qfq | 5,476,272 | 92,893,620 | 0.94% |
| 2025-08-21 | 17.03 | 17.29 | 16.85 | 17.00 | 17.00 | qfq | 4,733,972 | 80,758,325 | -0.41% |
| 2025-08-20 | 16.64 | 17.77 | 16.60 | 17.07 | 17.07 | qfq | 7,903,478 | 136,150,449 | 1.73% |
| 2025-08-19 | 16.68 | 16.98 | 16.41 | 16.78 | 16.78 | qfq | 5,179,600 | 85,945,775 | 1.33% |
| 2025-08-18 | 16.75 | 16.83 | 16.52 | 16.56 | 16.56 | qfq | 3,559,800 | 59,219,108 | 0.18% |
| 2025-08-15 | 16.50 | 16.60 | 16.31 | 16.53 | 16.53 | qfq | 2,772,800 | 45,649,385 | 0.12% |
| 2025-08-14 | 17.06 | 17.06 | 16.47 | 16.51 | 16.51 | qfq | 3,771,772 | 62,796,731 | -2.65% |
| 2025-08-13 | 16.90 | 17.10 | 16.80 | 16.96 | 16.96 | qfq | 2,969,500 | 50,350,830 | 0.36% |
| 2025-08-12 | 17.05 | 17.05 | 16.80 | 16.90 | 16.90 | qfq | 2,940,400 | 49,703,859 | -0.29% |
| 2025-08-11 | 17.05 | 17.13 | 16.80 | 16.95 | 16.95 | qfq | 4,427,200 | 74,840,610 | -1.22% |
| 2025-08-08 | 17.30 | 17.46 | 17.10 | 17.16 | 17.16 | qfq | 4,550,000 | 78,298,060 | -1.94% |
| 2025-08-07 | 16.85 | 17.68 | 16.83 | 17.50 | 17.50 | qfq | 8,698,700 | 151,267,329 | 3.61% |
| 2025-08-06 | 16.61 | 16.91 | 16.48 | 16.89 | 16.89 | qfq | 4,454,300 | 74,178,446 | 1.20% |
| 2025-08-05 | 16.77 | 16.88 | 16.60 | 16.69 | 16.69 | qfq | 3,159,500 | 52,830,065 | -0.12% |
| 2025-08-04 | 16.90 | 16.92 | 16.57 | 16.71 | 16.71 | qfq | 3,678,100 | 61,527,143 | -1.71% |
| 2025-08-01 | 16.38 | 17.37 | 16.24 | 17.00 | 17.00 | qfq | 7,118,200 | 119,758,960 | 4.23% |
| 2025-07-31 | 16.31 | 16.57 | 16.25 | 16.31 | 16.31 | qfq | 2,483,200 | 40,573,641 | 0.00% |
| 2025-07-30 | 16.25 | 16.49 | 16.20 | 16.31 | 16.31 | qfq | 2,374,300 | 38,661,782 | -0.67% |
| 2025-07-29 | 16.70 | 16.70 | 16.40 | 16.42 | 16.42 | qfq | 2,789,300 | 45,969,618 | -2.03% |
| 2025-07-28 | 16.89 | 16.89 | 16.63 | 16.76 | 16.76 | qfq | 2,807,100 | 46,973,617 | 0.42% |
| 2025-07-25 | 16.49 | 16.82 | 16.42 | 16.69 | 16.69 | qfq | 3,739,900 | 62,317,036 | 1.15% |
| 2025-07-24 | 16.50 | 16.55 | 16.41 | 16.50 | 16.50 | qfq | 2,258,700 | 37,237,494 | -0.18% |
| 2025-07-23 | 16.30 | 16.67 | 16.23 | 16.53 | 16.53 | qfq | 4,423,000 | 72,550,666 | 0.85% |
| 2025-07-22 | 16.57 | 16.60 | 16.37 | 16.39 | 16.39 | qfq | 3,075,800 | 50,525,770 | -1.03% |
| 2025-07-21 | 16.46 | 16.69 | 16.11 | 16.56 | 16.56 | qfq | 4,596,100 | 75,622,558 | 0.49% |
| 2025-07-18 | 16.68 | 16.71 | 16.21 | 16.48 | 16.48 | qfq | 4,735,300 | 77,770,561 | -1.38% |
| 2025-07-17 | 16.85 | 16.93 | 16.63 | 16.71 | 16.71 | qfq | 3,520,000 | 58,855,231 | -0.83% |
| 2025-07-16 | 16.94 | 16.94 | 16.70 | 16.85 | 16.85 | qfq | 2,691,500 | 45,415,578 | 0.30% |
| 2025-07-15 | 16.71 | 16.95 | 16.55 | 16.80 | 16.80 | qfq | 3,447,900 | 57,683,742 | 0.12% |
| 2025-07-14 | 17.09 | 17.22 | 16.68 | 16.78 | 16.78 | qfq | 6,034,500 | 101,243,329 | -2.89% |
| 2025-07-11 | 17.14 | 17.44 | 17.02 | 17.28 | 17.28 | qfq | 3,151,200 | 54,183,226 | 0.47% |
| 2025-07-10 | 17.62 | 17.67 | 17.02 | 17.20 | 17.20 | qfq | 6,047,331 | 104,136,876 | -2.71% |
| 2025-07-09 | 17.90 | 17.96 | 17.67 | 17.68 | 17.68 | qfq | 3,353,700 | 59,524,170 | -0.95% |
| 2025-07-08 | 17.71 | 18.05 | 17.70 | 17.85 | 17.85 | qfq | 3,446,300 | 61,697,450 | 0.79% |
| 2025-07-07 | 17.86 | 17.98 | 17.62 | 17.71 | 17.71 | qfq | 2,937,200 | 51,958,698 | -0.84% |
| 2025-07-04 | 18.17 | 18.17 | 17.81 | 17.86 | 17.86 | qfq | 4,520,900 | 81,161,029 | -2.08% |
| 2025-07-03 | 17.96 | 18.40 | 17.87 | 18.24 | 18.24 | qfq | 5,244,900 | 95,157,943 | 1.56% |
| 2025-07-02 | 18.07 | 18.07 | 17.81 | 17.96 | 17.96 | qfq | 3,961,610 | 70,843,148 | -0.77% |
| 2025-07-01 | 17.90 | 18.18 | 17.70 | 18.10 | 18.10 | qfq | 4,779,121 | 86,094,468 | 0.95% |
| 2025-06-30 | 18.15 | 18.20 | 17.77 | 17.93 | 17.93 | qfq | 6,065,031 | 108,359,428 | -0.72% |
| 2025-06-27 | 18.24 | 18.35 | 17.65 | 18.06 | 18.06 | qfq | 9,086,200 | 163,631,257 | -0.55% |
| 2025-06-26 | 18.47 | 18.57 | 18.02 | 18.16 | 18.16 | qfq | 12,455,400 | 227,165,112 | -3.09% |
| 2025-06-25 | 19.95 | 19.98 | 18.40 | 18.74 | 18.74 | qfq | 19,406,405 | 363,560,380 | -7.87% |
| 2025-06-24 | 19.15 | 20.45 | 18.81 | 20.34 | 20.34 | qfq | 11,297,886 | 223,746,265 | 6.49% |
| 2025-06-23 | 18.65 | 20.18 | 18.50 | 19.10 | 19.10 | qfq | 7,080,586 | 136,100,661 | 3.52% |
| 2025-06-20 | 18.26 | 18.84 | 18.20 | 18.45 | 18.45 | qfq | 4,168,000 | 77,067,416 | 0.27% |
| 2025-06-19 | 19.10 | 19.10 | 18.30 | 18.40 | 18.40 | qfq | 4,623,800 | 86,038,705 | -3.66% |
| 2025-06-18 | 19.33 | 19.56 | 19.01 | 19.10 | 19.10 | qfq | 4,414,800 | 85,007,505 | 0.32% |
| 2025-06-17 | 19.35 | 19.46 | 18.91 | 19.04 | 19.04 | qfq | 4,918,600 | 93,882,807 | -1.65% |
| 2025-06-16 | 18.36 | 19.64 | 18.36 | 19.36 | 19.36 | qfq | 8,150,100 | 155,301,465 | 4.88% |
| 2025-06-13 | 19.22 | 19.22 | 18.15 | 18.46 | 18.46 | qfq | 8,284,100 | 152,694,434 | -4.05% |
| 2025-06-12 | 19.96 | 19.97 | 19.21 | 19.24 | 19.24 | qfq | 6,438,900 | 125,293,870 | -3.22% |
| 2025-06-11 | 20.02 | 20.30 | 19.81 | 19.88 | 19.88 | qfq | 6,310,800 | 126,282,833 | -0.50% |
| 2025-06-10 | 19.50 | 20.06 | 19.20 | 19.98 | 19.98 | qfq | 9,345,700 | 185,340,266 | 2.83% |
| 2025-06-09 | 18.93 | 19.44 | 18.91 | 19.43 | 19.43 | qfq | 5,687,386 | 109,126,665 | 3.13% |
| 2025-06-06 | 19.04 | 19.12 | 18.65 | 18.84 | 18.84 | qfq | 3,619,400 | 68,226,304 | -1.10% |
| 2025-06-05 | 18.98 | 19.80 | 18.86 | 19.05 | 19.05 | qfq | 5,410,300 | 103,331,352 | 0.00% |
| 2025-06-04 | 18.87 | 19.19 | 18.87 | 19.05 | 19.05 | qfq | 5,041,400 | 95,954,042 | 0.95% |
| 2025-06-03 | 18.47 | 19.20 | 18.40 | 18.87 | 18.87 | qfq | 5,850,100 | 110,448,595 | 2.06% |
| 2025-05-30 | 18.73 | 18.89 | 18.26 | 18.49 | 18.49 | qfq | 3,357,800 | 62,030,284 | -0.96% |
| 2025-05-29 | 18.35 | 18.86 | 18.25 | 18.67 | 18.67 | qfq | 3,869,400 | 72,129,301 | 1.58% |
| 2025-05-28 | 18.46 | 18.58 | 18.21 | 18.38 | 18.38 | qfq | 3,253,000 | 59,852,365 | 0.49% |
| 2025-05-27 | 18.39 | 18.39 | 18.10 | 18.29 | 18.29 | qfq | 2,486,200 | 45,402,740 | -0.65% |
| 2025-05-26 | 18.58 | 18.58 | 18.01 | 18.41 | 18.41 | qfq | 5,131,300 | 93,463,045 | -0.49% |
| 2025-05-23 | 18.69 | 19.00 | 18.35 | 18.50 | 18.50 | qfq | 4,254,100 | 79,354,997 | -1.07% |
| 2025-05-22 | 18.96 | 19.13 | 18.61 | 18.70 | 18.70 | qfq | 3,581,500 | 67,281,155 | -1.37% |
| 2025-05-21 | 18.94 | 19.09 | 18.67 | 18.96 | 18.96 | qfq | 4,954,800 | 93,549,207 | -0.63% |
| 2025-05-20 | 18.75 | 19.17 | 18.56 | 19.08 | 19.08 | qfq | 5,965,500 | 112,935,982 | 1.76% |
| 2025-05-19 | 18.53 | 18.93 | 18.09 | 18.75 | 18.75 | qfq | 7,379,900 | 136,521,164 | 2.85% |
| 2025-05-16 | 17.92 | 18.47 | 17.62 | 18.23 | 18.23 | qfq | 6,781,800 | 123,303,557 | 1.73% |
| 2025-05-15 | 18.25 | 18.40 | 17.88 | 17.92 | 17.92 | qfq | 6,016,700 | 108,558,151 | -0.72% |
| 2025-05-14 | 17.93 | 18.23 | 17.60 | 18.05 | 18.05 | qfq | 9,163,000 | 163,713,630 | 1.69% |
| 2025-05-13 | 19.79 | 20.10 | 17.60 | 17.75 | 17.75 | qfq | 16,745,600 | 309,616,537 | -9.16% |
| 2025-05-12 | 18.86 | 20.20 | 18.83 | 19.54 | 19.54 | qfq | 9,821,615 | 192,605,767 | 3.55% |
| 2025-05-09 | 19.01 | 19.48 | 18.77 | 18.87 | 18.87 | qfq | 6,831,100 | 129,947,007 | -0.32% |
| 2025-05-08 | 18.58 | 19.09 | 18.53 | 18.93 | 18.93 | qfq | 5,805,500 | 109,807,315 | 0.96% |
| 2025-05-07 | 18.65 | 18.95 | 18.33 | 18.75 | 18.75 | qfq | 7,268,500 | 135,021,618 | 1.90% |
| 2025-05-06 | 18.20 | 18.46 | 18.17 | 18.40 | 18.40 | qfq | 5,750,400 | 105,255,575 | 1.83% |
| 2025-04-30 | 18.60 | 18.65 | 18.01 | 18.07 | 18.07 | qfq | 11,323,100 | 207,670,518 | -1.69% |
| 2025-04-29 | 16.86 | 18.38 | 16.72 | 18.38 | 18.38 | qfq | 8,468,200 | 151,470,020 | 9.99% |
| 2025-04-28 | 17.17 | 17.30 | 16.67 | 16.71 | 16.71 | qfq | 4,524,000 | 76,203,179 | -1.76% |
| 2025-04-25 | 17.11 | 17.34 | 16.70 | 17.01 | 17.01 | qfq | 4,491,500 | 76,396,125 | 0.06% |
| 2025-04-24 | 17.94 | 18.24 | 16.77 | 17.00 | 17.00 | qfq | 7,606,700 | 131,865,820 | -5.03% |
| 2025-04-23 | 17.80 | 17.97 | 17.61 | 17.90 | 17.90 | qfq | 4,512,100 | 80,234,476 | 1.47% |
| 2025-04-22 | 17.92 | 18.10 | 17.60 | 17.64 | 17.64 | qfq | 4,404,900 | 78,296,772 | -2.54% |
| 2025-04-21 | 18.11 | 18.21 | 17.70 | 18.10 | 18.10 | qfq | 5,604,900 | 100,597,778 | 0.00% |
| 2025-04-18 | 18.16 | 18.87 | 17.80 | 18.10 | 18.10 | qfq | 6,941,800 | 127,309,457 | -0.33% |
| 2025-04-17 | 18.42 | 18.55 | 18.14 | 18.16 | 18.16 | qfq | 4,725,700 | 86,448,348 | -0.60% |
| 2025-04-16 | 18.66 | 19.10 | 17.79 | 18.27 | 18.27 | qfq | 7,897,100 | 144,781,448 | -3.13% |
| 2025-04-15 | 19.34 | 19.52 | 18.72 | 18.86 | 18.86 | qfq | 8,421,200 | 160,771,650 | -2.53% |
| 2025-04-14 | 19.10 | 19.82 | 19.10 | 19.35 | 19.35 | qfq | 9,465,900 | 183,497,932 | 2.33% |
| 2025-04-11 | 17.25 | 19.53 | 17.25 | 18.91 | 18.91 | qfq | 12,831,736 | 239,249,033 | 6.12% |
| 2025-04-10 | 17.50 | 18.25 | 17.34 | 17.82 | 17.82 | qfq | 8,853,397 | 158,835,938 | 6.20% |
| 2025-04-09 | 16.85 | 16.99 | 15.02 | 16.78 | 16.78 | qfq | 8,586,100 | 137,896,455 | 1.70% |
| 2025-04-08 | 16.71 | 17.30 | 16.10 | 16.50 | 16.50 | qfq | 10,004,100 | 166,241,489 | -3.96% |
| 2025-04-07 | 17.56 | 18.35 | 17.18 | 17.18 | 17.18 | qfq | 7,547,000 | 132,564,031 | -10.01% |
| 2025-04-03 | 18.38 | 19.90 | 18.38 | 19.09 | 19.09 | qfq | 13,364,749 | 255,926,967 | -1.85% |
| 2025-04-02 | 18.66 | 19.59 | 18.33 | 19.45 | 19.45 | qfq | 25,320,349 | 483,808,981 | 9.21% |
| 2025-04-01 | 16.18 | 17.81 | 16.01 | 17.81 | 17.81 | qfq | 9,078,100 | 153,072,736 | 10.01% |
| 2025-03-31 | 16.70 | 17.05 | 15.99 | 16.19 | 16.19 | qfq | 5,950,010 | 97,387,275 | -2.88% |
| 2025-03-28 | 16.79 | 16.80 | 16.42 | 16.67 | 16.67 | qfq | 4,307,989 | 71,563,490 | 0.18% |
| 2025-03-27 | 17.00 | 17.18 | 16.56 | 16.64 | 16.64 | qfq | 5,903,999 | 99,512,594 | -1.30% |
| 2025-03-26 | 17.10 | 17.48 | 16.83 | 16.86 | 16.86 | qfq | 6,388,902 | 109,094,296 | -1.86% |
| 2025-03-25 | 17.81 | 17.87 | 17.06 | 17.18 | 17.18 | qfq | 8,324,400 | 144,610,638 | -3.54% |
| 2025-03-24 | 18.11 | 18.60 | 17.24 | 17.81 | 17.81 | qfq | 12,247,346 | 220,114,014 | -2.20% |
| 2025-03-21 | 18.01 | 18.88 | 17.88 | 18.21 | 18.21 | qfq | 14,082,090 | 259,701,111 | 0.17% |
| 2025-03-20 | 17.90 | 18.59 | 17.40 | 18.18 | 18.18 | qfq | 12,427,104 | 225,771,667 | 0.61% |
| 2025-03-19 | 17.45 | 18.98 | 17.35 | 18.07 | 18.07 | qfq | 16,977,112 | 306,426,775 | 4.27% |
| 2025-03-18 | 16.91 | 17.37 | 16.71 | 17.33 | 17.33 | qfq | 14,839,851 | 253,672,049 | 3.59% |
| 2025-03-17 | 16.69 | 17.31 | 16.69 | 16.73 | 16.73 | qfq | 20,568,054 | 347,523,428 | -5.80% |
| 2025-03-14 | 18.52 | 18.78 | 17.76 | 17.76 | 17.76 | qfq | 20,526,286 | 368,506,492 | -9.98% |
| 2025-03-13 | 20.49 | 22.54 | 18.99 | 19.73 | 19.73 | qfq | 44,858,690 | 951,036,678 | -3.71% |
| 2025-03-12 | 19.77 | 20.49 | 18.59 | 20.49 | 20.49 | qfq | 31,920,690 | 624,718,578 | 9.98% |
| 2025-03-11 | 16.78 | 18.63 | 16.60 | 18.63 | 18.63 | qfq | 12,975,951 | 235,654,842 | 9.98% |
| 2025-03-10 | 16.88 | 17.90 | 16.55 | 16.94 | 16.94 | qfq | 17,613,595 | 299,763,978 | 0.71% |
| 2025-03-07 | 17.00 | 18.29 | 16.25 | 16.82 | 16.82 | qfq | 26,979,356 | 463,287,454 | -2.55% |
| 2025-03-06 | 16.68 | 18.41 | 16.32 | 17.26 | 17.26 | qfq | 34,098,861 | 591,514,444 | 3.11% |
| 2025-03-05 | 15.53 | 16.74 | 14.91 | 16.74 | 16.74 | qfq | 14,485,386 | 232,093,712 | 9.99% |
| 2025-03-04 | 15.30 | 15.52 | 14.66 | 15.22 | 15.22 | qfq | 12,268,397 | 184,478,785 | -2.93% |
| 2025-03-03 | 16.95 | 17.33 | 15.23 | 15.68 | 15.68 | qfq | 23,989,953 | 385,671,324 | -3.57% |
| 2025-02-28 | 14.87 | 16.26 | 14.87 | 16.26 | 16.26 | qfq | 5,176,100 | 82,831,946 | 10.01% |
| 2025-02-27 | 14.33 | 15.33 | 13.97 | 14.78 | 14.78 | qfq | 10,517,845 | 153,061,790 | 2.50% |
| 2025-02-26 | 14.53 | 14.85 | 14.32 | 14.42 | 14.42 | qfq | 9,105,000 | 132,288,519 | -0.14% |
| 2025-02-25 | 13.94 | 14.90 | 13.76 | 14.44 | 14.44 | qfq | 12,804,000 | 185,283,779 | 3.59% |
| 2025-02-24 | 13.98 | 14.14 | 13.80 | 13.94 | 13.94 | qfq | 5,226,308 | 72,923,062 | -0.99% |
| 2025-02-21 | 14.26 | 14.40 | 13.94 | 14.08 | 14.08 | qfq | 6,077,900 | 85,507,485 | -1.54% |
| 2025-02-20 | 14.50 | 14.80 | 14.18 | 14.30 | 14.30 | qfq | 9,396,745 | 135,264,103 | 0.70% |
| 2025-02-19 | 13.79 | 14.37 | 13.64 | 14.20 | 14.20 | qfq | 6,744,700 | 94,951,209 | 3.57% |
| 2025-02-18 | 14.45 | 14.48 | 13.68 | 13.71 | 13.71 | qfq | 5,316,300 | 74,459,576 | -4.66% |
| 2025-02-17 | 14.19 | 14.46 | 14.17 | 14.38 | 14.38 | qfq | 5,710,200 | 81,818,946 | 1.99% |
| 2025-02-14 | 14.27 | 14.27 | 14.02 | 14.10 | 14.10 | qfq | 5,748,300 | 81,171,286 | -1.33% |
| 2025-02-13 | 14.64 | 14.64 | 14.13 | 14.29 | 14.29 | qfq | 8,180,480 | 117,059,902 | -2.52% |
| 2025-02-12 | 14.30 | 15.30 | 14.12 | 14.66 | 14.66 | qfq | 12,719,000 | 185,588,317 | 3.17% |
| 2025-02-11 | 14.76 | 15.33 | 14.15 | 14.21 | 14.21 | qfq | 18,078,700 | 264,319,570 | -2.74% |
| 2025-02-10 | 13.44 | 14.61 | 13.35 | 14.61 | 14.61 | qfq | 9,139,600 | 128,882,222 | 10.02% |
| 2025-02-07 | 13.00 | 13.66 | 13.00 | 13.28 | 13.28 | qfq | 6,975,002 | 93,373,456 | 1.61% |
| 2025-02-06 | 12.80 | 13.09 | 12.57 | 13.07 | 13.07 | qfq | 4,822,402 | 62,429,941 | 3.08% |
| 2025-02-05 | 12.79 | 12.79 | 12.48 | 12.68 | 12.68 | qfq | 3,485,302 | 44,024,990 | 1.44% |
| 2025-01-27 | 12.63 | 12.85 | 12.43 | 12.50 | 12.50 | qfq | 4,210,602 | 53,305,720 | -0.48% |
| 2025-01-24 | 12.60 | 12.61 | 12.29 | 12.56 | 12.56 | qfq | 3,776,202 | 47,084,039 | 0.48% |
| 2025-01-23 | 12.68 | 12.98 | 12.50 | 12.50 | 12.50 | qfq | 5,031,100 | 64,282,456 | -0.64% |
| 2025-01-22 | 12.98 | 12.98 | 12.50 | 12.58 | 12.58 | qfq | 4,252,900 | 53,758,825 | -3.16% |
| 2025-01-21 | 13.13 | 13.14 | 12.68 | 12.99 | 12.99 | qfq | 5,903,600 | 76,171,029 | -0.46% |
| 2025-01-20 | 12.90 | 13.26 | 12.82 | 13.05 | 13.05 | qfq | 6,524,302 | 85,139,793 | 1.40% |
| 2025-01-17 | 13.20 | 13.29 | 12.80 | 12.87 | 12.87 | qfq | 5,196,300 | 67,305,741 | -2.57% |
| 2025-01-16 | 13.19 | 13.53 | 13.08 | 13.21 | 13.21 | qfq | 5,858,200 | 77,914,443 | 0.69% |
| 2025-01-15 | 13.36 | 13.52 | 13.10 | 13.12 | 13.12 | qfq | 7,207,100 | 95,803,802 | -1.58% |
| 2025-01-14 | 12.80 | 13.50 | 12.79 | 13.33 | 13.33 | qfq | 10,320,200 | 135,724,717 | 6.38% |
| 2025-01-13 | 12.75 | 12.75 | 12.10 | 12.53 | 12.53 | qfq | 8,110,402 | 100,683,267 | -1.73% |
| 2025-01-10 | 13.67 | 13.89 | 12.72 | 12.75 | 12.75 | qfq | 10,851,200 | 143,882,139 | -7.47% |
| 2025-01-09 | 13.62 | 14.50 | 13.51 | 13.78 | 13.78 | qfq | 10,518,798 | 146,000,106 | 0.88% |
| 2025-01-08 | 14.15 | 14.15 | 13.23 | 13.66 | 13.66 | qfq | 17,148,700 | 233,248,259 | -3.46% |
| 2025-01-07 | 14.00 | 14.49 | 13.78 | 14.15 | 14.15 | qfq | 11,790,810 | 166,206,213 | 1.58% |
| 2025-01-06 | 13.98 | 14.60 | 13.43 | 13.93 | 13.93 | qfq | 17,929,034 | 250,092,335 | -3.33% |
| 2025-01-03 | 16.20 | 16.20 | 14.41 | 14.41 | 14.41 | qfq | 22,794,500 | 336,145,166 | -9.99% |
| 2025-01-02 | 16.01 | 17.56 | 16.01 | 16.01 | 16.01 | qfq | 30,728,288 | 505,655,217 | -10.01% |
| 2024-12-31 | 20.80 | 21.75 | 17.79 | 17.79 | 17.79 | qfq | 31,914,598 | 613,401,630 | -10.02% |
| 2024-12-30 | 17.97 | 19.77 | 17.97 | 19.77 | 19.77 | qfq | 23,617,403 | 445,486,164 | 10.02% |
| 2024-12-27 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | qfq | 1,911,500 | 34,349,655 | 9.98% |
| 2024-12-26 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | qfq | 839,600 | 13,719,064 | 10.03% |
| 2024-12-11 | 13.32 | 14.85 | 13.11 | 14.85 | 14.85 | qfq | 23,451,839 | 336,644,084 | 10.00% |
| 2024-12-10 | 12.68 | 13.64 | 12.59 | 13.50 | 13.50 | qfq | 19,235,700 | 257,505,058 | 8.87% |
| 2024-12-09 | 12.70 | 12.80 | 12.26 | 12.40 | 12.40 | qfq | 5,249,500 | 65,578,274 | -1.82% |
| 2024-12-06 | 12.39 | 12.67 | 12.27 | 12.63 | 12.63 | qfq | 5,209,200 | 65,056,366 | 1.20% |
| 2024-12-05 | 12.25 | 12.50 | 12.16 | 12.48 | 12.48 | qfq | 4,203,900 | 51,970,659 | 1.96% |
| 2024-12-04 | 12.66 | 12.66 | 12.17 | 12.24 | 12.24 | qfq | 5,438,500 | 67,564,493 | -3.24% |
| 2024-12-03 | 12.59 | 12.78 | 12.31 | 12.65 | 12.65 | qfq | 7,147,900 | 89,897,135 | 0.64% |
| 2024-12-02 | 12.30 | 12.60 | 12.30 | 12.57 | 12.57 | qfq | 7,445,700 | 92,896,370 | 2.28% |
| 2024-11-29 | 12.25 | 12.45 | 11.98 | 12.29 | 12.29 | qfq | 8,609,900 | 105,341,977 | -0.08% |
| 2024-11-28 | 12.39 | 12.73 | 12.21 | 12.30 | 12.30 | qfq | 9,626,600 | 120,133,971 | -0.81% |
| 2024-11-27 | 12.89 | 12.98 | 11.70 | 12.40 | 12.40 | qfq | 12,970,000 | 157,798,004 | -2.36% |
| 2024-11-26 | 12.37 | 12.90 | 12.30 | 12.70 | 12.70 | qfq | 9,635,200 | 121,727,526 | 2.67% |
| 2024-11-25 | 12.47 | 12.50 | 12.02 | 12.37 | 12.37 | qfq | 5,817,500 | 71,142,802 | 1.73% |
| 2024-11-22 | 12.63 | 12.90 | 12.12 | 12.16 | 12.16 | qfq | 9,491,200 | 118,939,113 | -4.63% |
| 2024-11-21 | 12.90 | 12.90 | 12.56 | 12.75 | 12.75 | qfq | 10,516,839 | 133,612,290 | -1.39% |
| 2024-11-20 | 12.57 | 13.08 | 12.50 | 12.93 | 12.93 | qfq | 9,688,800 | 124,210,280 | 1.97% |
| 2024-11-19 | 12.30 | 12.71 | 12.11 | 12.68 | 12.68 | qfq | 9,967,200 | 123,841,524 | 3.09% |
| 2024-11-18 | 13.06 | 13.30 | 12.15 | 12.30 | 12.30 | qfq | 12,830,400 | 159,671,804 | -4.43% |
| 2024-11-15 | 13.80 | 14.19 | 12.85 | 12.87 | 12.87 | qfq | 15,964,300 | 213,586,861 | -6.54% |
| 2024-11-14 | 14.87 | 15.13 | 13.73 | 13.77 | 13.77 | qfq | 15,685,293 | 224,272,132 | -7.46% |
| 2024-11-13 | 17.26 | 17.26 | 14.56 | 14.88 | 14.88 | qfq | 25,780,621 | 403,472,953 | -5.28% |
| 2024-11-12 | 14.80 | 15.71 | 14.60 | 15.71 | 15.71 | qfq | 11,843,300 | 182,130,353 | 10.01% |
| 2024-11-11 | 14.00 | 14.30 | 13.66 | 14.28 | 14.28 | qfq | 17,658,146 | 248,749,776 | 2.88% |
| 2024-11-08 | 13.53 | 14.11 | 13.53 | 13.88 | 13.88 | qfq | 16,471,107 | 227,496,495 | 2.51% |
| 2024-11-07 | 13.00 | 13.68 | 12.91 | 13.54 | 13.54 | qfq | 13,906,800 | 186,482,712 | 1.42% |
| 2024-11-06 | 13.87 | 13.98 | 13.18 | 13.35 | 13.35 | qfq | 20,774,721 | 282,122,750 | -3.75% |
| 2024-11-05 | 13.70 | 14.47 | 13.65 | 13.87 | 13.87 | qfq | 28,765,526 | 404,161,051 | 5.48% |
| 2024-11-04 | 12.51 | 13.52 | 12.51 | 13.15 | 13.15 | qfq | 24,904,941 | 326,047,503 | -5.40% |
| 2024-11-01 | 14.50 | 14.88 | 13.90 | 13.90 | 13.90 | qfq | 11,742,798 | 165,611,007 | -9.97% |
| 2024-10-31 | 15.66 | 16.85 | 14.99 | 15.44 | 15.44 | qfq | 41,016,841 | 645,503,813 | 0.26% |
| 2024-10-30 | 18.00 | 18.01 | 15.28 | 15.40 | 15.40 | qfq | 44,332,345 | 757,623,865 | -5.93% |
| 2024-10-29 | 15.18 | 16.37 | 14.90 | 16.37 | 16.37 | qfq | 16,072,326 | 256,651,364 | 10.01% |
| 2024-10-28 | 14.20 | 14.88 | 13.96 | 14.88 | 14.88 | qfq | 24,226,630 | 353,497,634 | 9.98% |
| 2024-10-25 | 12.90 | 13.53 | 12.70 | 13.53 | 13.53 | qfq | 32,009,721 | 421,447,440 | 10.00% |
| 2024-10-24 | 11.04 | 12.30 | 10.97 | 12.30 | 12.30 | qfq | 20,567,410 | 244,448,448 | 10.02% |
| 2024-10-23 | 11.40 | 11.73 | 11.10 | 11.18 | 11.18 | qfq | 14,993,500 | 170,612,445 | -3.62% |
| 2024-10-22 | 11.80 | 12.04 | 11.42 | 11.60 | 11.60 | qfq | 19,525,019 | 226,718,084 | -4.05% |
| 2024-10-21 | 11.30 | 12.40 | 11.23 | 12.09 | 12.09 | qfq | 28,790,443 | 344,547,295 | 7.28% |
| 2024-10-18 | 11.15 | 11.46 | 10.97 | 11.27 | 11.27 | qfq | 15,941,497 | 179,518,785 | 0.27% |
| 2024-10-17 | 10.90 | 11.55 | 10.90 | 11.24 | 11.24 | qfq | 18,682,400 | 209,474,849 | 2.09% |
| 2024-10-16 | 10.50 | 11.25 | 10.41 | 11.01 | 11.01 | qfq | 14,827,112 | 161,721,265 | 1.85% |
| 2024-10-15 | 10.90 | 11.39 | 10.75 | 10.81 | 10.81 | qfq | 21,892,635 | 241,994,883 | -1.01% |
| 2024-10-14 | 9.93 | 10.92 | 9.75 | 10.92 | 10.92 | qfq | 15,950,046 | 169,135,591 | 9.97% |
| 2024-10-11 | 9.98 | 10.39 | 9.73 | 9.93 | 9.93 | qfq | 7,900,200 | 79,913,318 | -0.40% |
| 2024-10-10 | 10.27 | 10.41 | 9.69 | 9.97 | 9.97 | qfq | 11,243,800 | 113,269,363 | -5.14% |
| 2024-10-09 | 11.23 | 11.29 | 10.51 | 10.51 | 10.51 | qfq | 11,882,786 | 127,318,601 | -10.02% |
| 2024-10-08 | 12.31 | 12.44 | 10.97 | 11.68 | 11.68 | qfq | 26,437,565 | 309,822,660 | 2.82% |
| 2024-09-30 | 10.78 | 11.46 | 10.40 | 11.36 | 11.36 | qfq | 31,015,220 | 339,160,846 | 6.97% |
| 2024-09-27 | 10.75 | 10.95 | 10.35 | 10.62 | 10.62 | qfq | 19,461,598 | 206,541,079 | -3.01% |
| 2024-09-26 | 10.52 | 11.18 | 10.16 | 10.95 | 10.95 | qfq | 28,987,000 | 310,275,158 | 6.93% |
| 2024-09-25 | 9.93 | 10.72 | 9.90 | 10.24 | 10.24 | qfq | 20,634,159 | 210,482,642 | 3.12% |
| 2024-09-24 | 9.85 | 10.25 | 9.71 | 9.93 | 9.93 | qfq | 19,213,717 | 191,085,927 | -1.59% |
| 2024-09-23 | 9.48 | 10.40 | 9.40 | 10.09 | 10.09 | qfq | 23,337,854 | 231,444,642 | 6.32% |
| 2024-09-20 | 9.75 | 10.30 | 9.35 | 9.49 | 9.49 | qfq | 23,464,441 | 227,666,565 | -1.45% |
| 2024-09-19 | 8.50 | 9.63 | 8.06 | 9.63 | 9.63 | qfq | 17,954,148 | 160,953,044 | 10.06% |
| 2024-09-18 | 9.46 | 9.46 | 8.66 | 8.75 | 8.75 | qfq | 15,028,143 | 136,158,985 | 1.74% |
| 2024-09-13 | 8.40 | 8.87 | 8.35 | 8.60 | 8.60 | qfq | 9,923,000 | 85,101,557 | 2.75% |
| 2024-09-12 | 8.39 | 8.51 | 8.35 | 8.37 | 8.37 | qfq | 3,282,200 | 27,688,121 | -0.24% |
| 2024-09-11 | 8.44 | 8.53 | 8.31 | 8.39 | 8.39 | qfq | 3,347,800 | 28,153,771 | -1.06% |
| 2024-09-10 | 8.62 | 8.64 | 8.36 | 8.48 | 8.48 | qfq | 4,582,500 | 38,718,267 | -1.62% |
| 2024-09-09 | 8.50 | 8.67 | 8.35 | 8.62 | 8.62 | qfq | 4,979,443 | 42,568,693 | 1.06% |
| 2024-09-06 | 8.68 | 8.78 | 8.50 | 8.53 | 8.53 | qfq | 5,825,900 | 50,192,848 | -2.51% |
| 2024-09-05 | 8.80 | 8.85 | 8.64 | 8.75 | 8.75 | qfq | 6,330,300 | 55,173,810 | -0.57% |
| 2024-09-04 | 8.87 | 8.91 | 8.69 | 8.80 | 8.80 | qfq | 7,948,200 | 70,043,848 | -1.46% |
| 2024-09-03 | 8.78 | 9.00 | 8.71 | 8.93 | 8.93 | qfq | 11,054,918 | 98,283,886 | -1.00% |
| 2024-09-02 | 9.51 | 9.60 | 8.88 | 9.02 | 9.02 | qfq | 20,055,617 | 183,202,129 | -6.14% |
| 2024-08-30 | 10.15 | 10.19 | 9.48 | 9.61 | 9.61 | qfq | 13,707,525 | 137,338,665 | 3.78% |
| 2024-08-29 | 8.16 | 9.26 | 8.16 | 9.26 | 9.26 | qfq | 12,157,319 | 107,427,569 | 9.98% |
| 2024-08-28 | 8.02 | 8.90 | 8.02 | 8.42 | 8.42 | qfq | 11,199,912 | 95,509,421 | 3.82% |
| 2024-08-27 | 8.24 | 8.31 | 8.02 | 8.11 | 8.11 | qfq | 4,566,900 | 37,151,318 | -2.41% |
| 2024-08-26 | 8.10 | 8.42 | 8.01 | 8.31 | 8.31 | qfq | 6,075,300 | 50,162,733 | 1.59% |
| 2024-08-23 | 8.36 | 8.45 | 8.05 | 8.18 | 8.18 | qfq | 8,252,987 | 67,580,250 | -2.15% |
| 2024-08-22 | 8.88 | 8.91 | 8.30 | 8.36 | 8.36 | qfq | 16,955,500 | 144,922,847 | -2.68% |
| 2024-08-21 | 7.76 | 8.59 | 7.73 | 8.59 | 8.59 | qfq | 6,543,798 | 54,010,003 | 9.99% |
| 2024-08-20 | 7.98 | 7.99 | 7.76 | 7.81 | 7.81 | qfq | 3,212,400 | 25,124,675 | -1.88% |
| 2024-08-19 | 8.02 | 8.10 | 7.95 | 7.96 | 7.96 | qfq | 2,766,500 | 22,136,493 | -1.36% |
| 2024-08-16 | 8.13 | 8.21 | 8.02 | 8.07 | 8.07 | qfq | 3,148,900 | 25,504,786 | -1.10% |
| 2024-08-15 | 8.02 | 8.17 | 7.99 | 8.16 | 8.16 | qfq | 3,409,900 | 27,639,048 | 0.74% |
| 2024-08-14 | 8.07 | 8.14 | 8.04 | 8.10 | 8.10 | qfq | 2,929,500 | 23,712,152 | 0.37% |
| 2024-08-13 | 8.04 | 8.10 | 7.92 | 8.07 | 8.07 | qfq | 4,128,100 | 33,017,406 | 0.50% |
| 2024-08-12 | 8.14 | 8.22 | 7.98 | 8.03 | 8.03 | qfq | 4,821,800 | 38,911,578 | -1.59% |
| 2024-08-09 | 8.33 | 8.35 | 8.16 | 8.16 | 8.16 | qfq | 3,746,700 | 30,881,102 | -1.45% |
| 2024-08-08 | 8.15 | 8.34 | 8.08 | 8.28 | 8.28 | qfq | 5,138,800 | 42,264,014 | 0.49% |
| 2024-08-07 | 8.36 | 8.39 | 8.21 | 8.24 | 8.24 | qfq | 4,443,100 | 36,782,754 | -1.08% |
| 2024-08-06 | 8.35 | 8.46 | 8.16 | 8.33 | 8.33 | qfq | 6,496,060 | 53,774,376 | 1.34% |
| 2024-08-05 | 8.97 | 8.99 | 8.22 | 8.22 | 8.22 | qfq | 11,425,060 | 98,795,743 | -9.97% |
| 2024-08-02 | 8.99 | 9.19 | 8.72 | 9.13 | 9.13 | qfq | 11,416,161 | 102,935,686 | 2.01% |
| 2024-08-01 | 9.10 | 9.23 | 8.91 | 8.95 | 8.95 | qfq | 10,264,267 | 93,203,833 | -1.86% |
| 2024-07-31 | 8.99 | 9.32 | 8.90 | 9.12 | 9.12 | qfq | 11,566,215 | 105,351,085 | 1.33% |
| 2024-07-30 | 9.00 | 9.11 | 8.81 | 9.00 | 9.00 | qfq | 10,753,769 | 95,764,714 | -2.07% |
| 2024-07-29 | 8.88 | 9.38 | 8.54 | 9.19 | 9.19 | qfq | 15,604,400 | 140,826,969 | 2.91% |
| 2024-07-26 | 9.00 | 9.45 | 8.71 | 8.93 | 8.93 | qfq | 17,458,400 | 156,560,892 | -3.56% |
| 2024-07-25 | 11.21 | 11.21 | 9.26 | 9.26 | 9.26 | qfq | 26,101,000 | 256,073,896 | -10.01% |
| 2024-07-24 | 9.35 | 10.29 | 9.35 | 10.29 | 10.29 | qfq | 6,298,701 | 61,264,598 | 10.05% |
| 2024-07-16 | 9.01 | 9.35 | 8.72 | 9.35 | 9.35 | qfq | 14,172,700 | 130,703,939 | 10.00% |
| 2024-07-15 | 7.78 | 8.50 | 7.71 | 8.50 | 8.50 | qfq | 8,417,800 | 69,542,037 | 9.96% |
| 2024-07-12 | 7.99 | 8.05 | 7.68 | 7.73 | 7.73 | qfq | 7,590,660 | 59,092,574 | -2.40% |
| 2024-07-11 | 7.80 | 7.95 | 7.63 | 7.92 | 7.92 | qfq | 8,957,160 | 70,148,863 | -0.50% |
| 2024-07-10 | 8.50 | 8.50 | 7.89 | 7.96 | 7.96 | qfq | 12,359,800 | 99,333,455 | -6.35% |
| 2024-07-09 | 7.77 | 8.50 | 7.50 | 8.50 | 8.50 | qfq | 5,210,600 | 41,822,370 | 9.96% |
| 2024-07-08 | 8.09 | 8.09 | 7.72 | 7.73 | 7.73 | qfq | 1,921,900 | 15,002,726 | -3.01% |
| 2024-07-05 | 7.82 | 8.01 | 7.70 | 7.97 | 7.97 | qfq | 2,015,300 | 15,928,334 | 1.14% |
| 2024-07-04 | 8.24 | 8.24 | 7.86 | 7.88 | 7.88 | qfq | 3,202,200 | 25,541,258 | -4.37% |
| 2024-07-03 | 8.28 | 8.32 | 8.21 | 8.24 | 8.24 | qfq | 1,553,200 | 12,832,754 | -0.48% |
| 2024-07-02 | 8.21 | 8.35 | 8.10 | 8.28 | 8.28 | qfq | 2,426,000 | 20,058,474 | 0.98% |
| 2024-07-01 | 8.15 | 8.25 | 8.01 | 8.20 | 8.20 | qfq | 3,152,800 | 25,551,054 | 0.37% |
| 2024-06-28 | 8.10 | 8.68 | 8.08 | 8.17 | 8.17 | qfq | 4,264,898 | 35,571,982 | 0.25% |
| 2024-06-27 | 8.28 | 8.37 | 8.15 | 8.15 | 8.15 | qfq | 2,375,100 | 19,583,654 | -2.04% |
| 2024-06-26 | 8.13 | 8.32 | 8.02 | 8.32 | 8.32 | qfq | 2,377,400 | 19,468,047 | 2.72% |
| 2024-06-25 | 8.09 | 8.22 | 8.00 | 8.10 | 8.10 | qfq | 2,521,700 | 20,465,275 | 1.63% |
| 2024-06-24 | 8.30 | 8.30 | 7.86 | 7.97 | 7.97 | qfq | 3,037,200 | 24,294,761 | -3.86% |
| 2024-06-21 | 8.34 | 8.47 | 8.20 | 8.29 | 8.29 | qfq | 1,780,200 | 14,846,955 | -0.60% |
| 2024-06-20 | 8.60 | 8.61 | 8.32 | 8.34 | 8.34 | qfq | 2,644,600 | 22,338,660 | -2.23% |
| 2024-06-19 | 8.56 | 8.66 | 8.48 | 8.53 | 8.53 | qfq | 2,035,700 | 17,444,747 | 0.00% |
| 2024-06-18 | 8.45 | 8.61 | 8.41 | 8.53 | 8.53 | qfq | 2,237,100 | 19,128,646 | 0.47% |
| 2024-06-17 | 8.56 | 8.62 | 8.46 | 8.49 | 8.49 | qfq | 1,904,000 | 16,218,517 | -0.70% |
| 2024-06-14 | 8.54 | 8.58 | 8.32 | 8.55 | 8.55 | qfq | 2,391,405 | 20,319,893 | 0.12% |
| 2024-06-13 | 8.66 | 8.75 | 8.50 | 8.54 | 8.54 | qfq | 2,789,500 | 23,961,078 | -1.73% |
| 2024-06-12 | 8.63 | 9.12 | 8.61 | 8.69 | 8.69 | qfq | 3,791,460 | 33,318,364 | 1.40% |
| 2024-06-11 | 8.52 | 8.62 | 8.28 | 8.57 | 8.57 | qfq | 3,203,700 | 27,108,934 | 0.71% |
| 2024-06-07 | 8.15 | 8.52 | 8.15 | 8.51 | 8.51 | qfq | 4,657,700 | 39,091,507 | 5.32% |
| 2024-06-06 | 8.72 | 8.77 | 7.95 | 8.08 | 8.08 | qfq | 5,567,000 | 45,773,787 | -6.70% |
| 2024-06-05 | 8.98 | 8.98 | 8.65 | 8.66 | 8.66 | qfq | 2,929,063 | 25,597,348 | -3.46% |
| 2024-06-04 | 9.15 | 9.15 | 8.88 | 8.97 | 8.97 | qfq | 2,404,969 | 21,545,442 | -1.54% |
| 2024-06-03 | 9.37 | 9.38 | 9.08 | 9.11 | 9.11 | qfq | 3,328,360 | 30,548,808 | -3.29% |
| 2024-05-31 | 9.29 | 9.53 | 9.26 | 9.42 | 9.42 | qfq | 2,647,900 | 24,975,701 | 1.73% |
| 2024-05-30 | 9.51 | 9.51 | 9.23 | 9.26 | 9.26 | qfq | 2,377,300 | 22,136,355 | -1.80% |
| 2024-05-29 | 9.39 | 9.62 | 9.39 | 9.43 | 9.43 | qfq | 2,627,900 | 24,968,477 | 0.00% |
| 2024-05-28 | 9.72 | 9.81 | 9.40 | 9.43 | 9.43 | qfq | 3,340,001 | 31,694,197 | -2.88% |
| 2024-05-27 | 9.64 | 9.82 | 9.56 | 9.71 | 9.71 | qfq | 3,009,700 | 29,180,948 | 0.73% |
| 2024-05-24 | 9.90 | 9.90 | 9.60 | 9.64 | 9.64 | qfq | 2,284,100 | 22,117,281 | -1.03% |
| 2024-05-23 | 10.01 | 10.05 | 9.67 | 9.74 | 9.74 | qfq | 3,255,900 | 31,849,303 | -2.70% |
| 2024-05-22 | 9.88 | 10.05 | 9.88 | 10.01 | 10.01 | qfq | 2,787,000 | 27,799,416 | 1.32% |
| 2024-05-21 | 10.03 | 10.09 | 9.77 | 9.88 | 9.88 | qfq | 3,152,298 | 31,135,974 | -2.08% |
| 2024-05-20 | 10.23 | 10.23 | 10.05 | 10.09 | 10.09 | qfq | 3,136,500 | 31,667,551 | -0.30% |
| 2024-05-17 | 10.15 | 10.22 | 10.01 | 10.12 | 10.12 | qfq | 3,311,199 | 33,405,187 | 0.60% |
| 2024-05-16 | 10.08 | 10.24 | 10.05 | 10.06 | 10.06 | qfq | 3,224,300 | 32,690,658 | -0.69% |
| 2024-05-15 | 10.23 | 10.40 | 10.07 | 10.13 | 10.13 | qfq | 6,075,900 | 61,990,859 | -1.55% |
| 2024-05-14 | 9.73 | 10.49 | 9.73 | 10.29 | 10.29 | qfq | 7,850,400 | 79,614,061 | 6.52% |
| 2024-05-13 | 9.92 | 9.94 | 9.58 | 9.66 | 9.66 | qfq | 3,086,700 | 29,980,899 | -3.01% |
| 2024-05-10 | 10.30 | 10.32 | 9.90 | 9.96 | 9.96 | qfq | 3,703,992 | 37,024,097 | -2.54% |
| 2024-05-09 | 10.10 | 10.33 | 10.09 | 10.22 | 10.22 | qfq | 2,951,800 | 30,225,008 | 0.89% |
| 2024-05-08 | 10.25 | 10.35 | 10.12 | 10.13 | 10.13 | qfq | 3,254,300 | 33,248,710 | -1.75% |
| 2024-05-07 | 10.38 | 10.38 | 10.17 | 10.31 | 10.31 | qfq | 4,352,000 | 44,655,494 | -0.19% |
| 2024-05-06 | 10.10 | 10.35 | 10.03 | 10.33 | 10.33 | qfq | 5,618,300 | 57,371,141 | 3.61% |
| 2024-04-30 | 10.14 | 10.28 | 9.81 | 9.97 | 9.97 | qfq | 6,010,000 | 60,134,129 | -0.70% |
| 2024-04-29 | 9.51 | 10.10 | 9.50 | 10.04 | 10.04 | qfq | 7,295,900 | 72,001,330 | 7.26% |
| 2024-04-26 | 9.35 | 9.47 | 9.24 | 9.36 | 9.36 | qfq | 4,398,900 | 41,170,334 | 0.75% |
| 2024-04-25 | 9.43 | 9.58 | 9.25 | 9.29 | 9.29 | qfq | 4,001,000 | 37,689,927 | -1.90% |
| 2024-04-24 | 9.36 | 9.48 | 9.26 | 9.47 | 9.47 | qfq | 3,070,700 | 28,979,962 | 1.18% |
| 2024-04-23 | 9.29 | 9.49 | 9.25 | 9.36 | 9.36 | qfq | 3,382,600 | 31,804,334 | 0.43% |
| 2024-04-22 | 9.55 | 9.58 | 9.15 | 9.32 | 9.32 | qfq | 4,429,302 | 41,307,539 | -2.31% |
| 2024-04-19 | 9.78 | 9.81 | 9.45 | 9.54 | 9.54 | qfq | 5,298,202 | 50,687,383 | -2.35% |
| 2024-04-18 | 9.41 | 10.00 | 9.39 | 9.77 | 9.77 | qfq | 9,409,292 | 91,467,454 | 3.50% |
| 2024-04-17 | 8.81 | 9.55 | 8.72 | 9.44 | 9.44 | qfq | 7,869,000 | 73,219,367 | 4.31% |
| 2024-04-16 | 9.73 | 9.80 | 9.05 | 9.05 | 9.05 | qfq | 5,149,900 | 47,375,263 | -10.04% |
| 2024-04-15 | 11.14 | 11.14 | 10.06 | 10.06 | 10.06 | qfq | 10,131,800 | 104,031,991 | -10.02% |
| 2024-04-12 | 10.98 | 11.20 | 10.93 | 11.18 | 11.18 | qfq | 5,114,100 | 56,757,378 | 1.64% |
| 2024-04-11 | 10.90 | 11.14 | 10.68 | 11.00 | 11.00 | qfq | 4,058,169 | 44,691,860 | 0.18% |
| 2024-04-10 | 11.30 | 11.42 | 10.87 | 10.98 | 10.98 | qfq | 6,142,600 | 68,014,820 | -3.51% |
| 2024-04-09 | 11.07 | 11.68 | 10.97 | 11.38 | 11.38 | qfq | 6,218,400 | 70,507,289 | 2.80% |
| 2024-04-08 | 11.39 | 11.40 | 11.05 | 11.07 | 11.07 | qfq | 4,104,900 | 45,835,824 | -2.81% |
| 2024-04-03 | 11.40 | 11.50 | 11.13 | 11.39 | 11.39 | qfq | 5,884,894 | 66,691,523 | 0.26% |
| 2024-04-02 | 11.65 | 11.75 | 11.28 | 11.36 | 11.36 | qfq | 6,290,056 | 71,628,804 | -2.49% |
| 2024-04-01 | 11.42 | 11.68 | 11.40 | 11.65 | 11.65 | qfq | 6,857,669 | 79,168,451 | 2.01% |
| 2024-03-29 | 11.39 | 11.42 | 11.13 | 11.42 | 11.42 | qfq | 5,438,400 | 61,516,438 | 0.26% |
| 2024-03-28 | 11.06 | 11.47 | 10.99 | 11.39 | 11.39 | qfq | 7,006,600 | 79,188,631 | 2.71% |
| 2024-03-27 | 11.39 | 11.45 | 11.07 | 11.09 | 11.09 | qfq | 5,584,360 | 62,556,058 | -3.06% |
| 2024-03-26 | 11.66 | 11.79 | 11.19 | 11.44 | 11.44 | qfq | 8,106,909 | 92,797,648 | -1.97% |
| 2024-03-25 | 12.50 | 12.50 | 11.60 | 11.67 | 11.67 | qfq | 11,801,800 | 141,740,295 | -7.45% |
| 2024-03-22 | 12.95 | 12.95 | 12.45 | 12.61 | 12.61 | qfq | 8,088,704 | 101,974,905 | -2.02% |
| 2024-03-21 | 13.00 | 13.15 | 12.76 | 12.87 | 12.87 | qfq | 8,163,700 | 105,407,126 | -1.61% |
| 2024-03-20 | 13.12 | 13.17 | 12.86 | 13.08 | 13.08 | qfq | 9,617,900 | 125,149,135 | 0.00% |
| 2024-03-19 | 12.96 | 13.16 | 12.87 | 13.08 | 13.08 | qfq | 10,015,342 | 130,522,831 | 0.93% |
| 2024-03-18 | 12.64 | 13.03 | 12.50 | 12.96 | 12.96 | qfq | 13,447,559 | 172,678,667 | 3.35% |
| 2024-03-15 | 12.39 | 12.59 | 12.32 | 12.54 | 12.54 | qfq | 7,428,431 | 92,711,614 | 0.24% |
| 2024-03-14 | 13.00 | 13.01 | 12.33 | 12.51 | 12.51 | qfq | 13,406,035 | 169,940,456 | -4.50% |
| 2024-03-13 | 12.78 | 13.21 | 12.68 | 13.10 | 13.10 | qfq | 15,513,633 | 200,339,993 | 1.71% |
| 2024-03-12 | 13.03 | 13.27 | 12.80 | 12.88 | 12.88 | qfq | 12,994,199 | 168,737,201 | -1.08% |
| 2024-03-11 | 13.46 | 13.51 | 12.44 | 13.02 | 13.02 | qfq | 14,505,609 | 188,318,405 | -3.70% |
| 2024-03-08 | 13.61 | 13.77 | 13.39 | 13.52 | 13.52 | qfq | 13,893,658 | 188,157,142 | -2.38% |
| 2024-03-07 | 13.29 | 13.98 | 13.22 | 13.85 | 13.85 | qfq | 22,749,658 | 310,577,190 | 3.67% |
| 2024-03-06 | 13.30 | 13.71 | 13.14 | 13.36 | 13.36 | qfq | 12,918,300 | 173,417,135 | -1.04% |
| 2024-03-05 | 13.36 | 13.79 | 13.18 | 13.50 | 13.50 | qfq | 17,783,700 | 239,963,314 | 1.43% |
| 2024-03-04 | 13.51 | 13.65 | 13.00 | 13.31 | 13.31 | qfq | 16,765,700 | 223,467,164 | -1.41% |
| 2024-03-01 | 14.00 | 14.32 | 13.21 | 13.50 | 13.50 | qfq | 22,907,081 | 312,410,170 | -4.46% |
| 2024-02-29 | 13.17 | 14.47 | 13.17 | 14.13 | 14.13 | qfq | 26,650,991 | 370,022,412 | -3.42% |
| 2024-02-28 | 16.06 | 17.14 | 14.57 | 14.63 | 14.63 | qfq | 33,787,107 | 546,975,415 | -9.64% |
| 2024-02-27 | 16.78 | 16.79 | 16.08 | 16.19 | 16.19 | qfq | 30,870,836 | 503,568,084 | -5.21% |
| 2024-02-26 | 16.01 | 17.48 | 15.76 | 17.08 | 17.08 | qfq | 38,966,732 | 639,751,051 | 3.64% |
| 2024-02-23 | 17.04 | 17.71 | 16.34 | 16.48 | 16.48 | qfq | 40,498,431 | 686,668,263 | -5.67% |
| 2024-02-22 | 16.00 | 18.65 | 15.50 | 17.47 | 17.47 | qfq | 51,131,476 | 880,899,029 | 3.01% |
| 2024-02-21 | 15.85 | 17.62 | 15.05 | 16.96 | 16.96 | qfq | 48,021,535 | 780,380,343 | 3.92% |
| 2024-02-20 | 16.16 | 17.38 | 15.52 | 16.32 | 16.32 | qfq | 46,993,673 | 781,375,757 | -2.16% |
| 2024-02-19 | 15.92 | 16.68 | 15.03 | 16.68 | 16.68 | qfq | 52,813,282 | 855,136,256 | 10.03% |
| 2024-02-08 | 12.40 | 15.16 | 12.40 | 15.16 | 15.16 | qfq | 42,577,452 | 557,248,739 | 10.01% |
| 2024-02-07 | 11.70 | 13.78 | 11.70 | 13.78 | 13.78 | qfq | 46,458,161 | 614,794,279 | 9.98% |
| 2024-02-06 | 13.63 | 15.31 | 12.53 | 12.53 | 12.53 | qfq | 44,698,462 | 609,046,231 | -9.99% |
| 2024-02-05 | 13.00 | 13.92 | 12.00 | 13.92 | 13.92 | qfq | 36,771,481 | 491,817,232 | 10.04% |
| 2024-02-02 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | qfq | 2,987,100 | 37,786,815 | 10.00% |
| 2024-02-01 | 10.88 | 11.50 | 10.88 | 11.50 | 11.50 | qfq | 12,075,999 | 138,008,523 | 10.05% |
| 2024-01-31 | 11.00 | 11.19 | 10.45 | 10.45 | 10.45 | qfq | 22,039,475 | 235,753,663 | -9.99% |
| 2024-01-30 | 11.61 | 12.40 | 11.61 | 11.61 | 11.61 | qfq | 37,057,805 | 434,182,029 | -10.00% |
| 2024-01-29 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | qfq | 2,800,400 | 36,125,160 | -9.98% |
| 2024-01-26 | 14.33 | 14.60 | 14.33 | 14.33 | 14.33 | qfq | 7,075,000 | 101,451,920 | -9.99% |
| 2024-01-25 | 18.20 | 19.29 | 15.92 | 15.92 | 15.92 | qfq | 48,989,096 | 831,743,895 | -10.01% |
| 2024-01-24 | 15.78 | 17.69 | 15.78 | 17.69 | 17.69 | qfq | 22,586,468 | 384,867,366 | 10.01% |
| 2024-01-23 | 16.08 | 16.08 | 13.16 | 16.08 | 16.08 | qfq | 41,643,369 | 617,594,497 | 9.99% |
| 2024-01-22 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | qfq | 3,856,866 | 56,387,381 | 10.01% |
| 2024-01-19 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | qfq | 1,148,454 | 15,262,954 | 10.02% |
| 2024-01-18 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | qfq | 5,264,388 | 63,593,807 | 10.02% |
| 2024-01-17 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | qfq | 618,900 | 6,795,522 | 10.02% |
| 2024-01-16 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | qfq | 1,140,500 | 11,382,190 | 10.03% |
| 2023-12-29 | 8.69 | 9.10 | 8.66 | 9.07 | 9.07 | qfq | 4,171,700 | 37,253,327 | 4.98% |
| 2023-12-28 | 8.79 | 8.82 | 8.57 | 8.64 | 8.64 | qfq | 2,794,666 | 24,238,103 | -2.04% |
| 2023-12-27 | 8.66 | 8.89 | 8.61 | 8.82 | 8.82 | qfq | 3,353,200 | 29,364,045 | 1.38% |
| 2023-12-26 | 8.88 | 8.95 | 8.66 | 8.70 | 8.70 | qfq | 3,033,600 | 26,565,884 | -2.36% |
| 2023-12-25 | 9.16 | 9.23 | 8.80 | 8.91 | 8.91 | qfq | 4,871,600 | 43,588,987 | -3.15% |
| 2023-12-22 | 9.38 | 9.84 | 9.15 | 9.20 | 9.20 | qfq | 7,543,300 | 71,359,679 | -1.50% |
| 2023-12-21 | 9.00 | 9.34 | 8.96 | 9.34 | 9.34 | qfq | 5,514,300 | 50,575,655 | 3.78% |
| 2023-12-20 | 9.09 | 9.22 | 9.00 | 9.00 | 9.00 | qfq | 2,178,200 | 19,837,849 | -0.88% |
| 2023-12-19 | 9.07 | 9.20 | 8.98 | 9.08 | 9.08 | qfq | 2,824,800 | 25,605,565 | 0.11% |
| 2023-12-18 | 9.24 | 9.28 | 9.02 | 9.07 | 9.07 | qfq | 2,147,500 | 19,634,051 | -1.73% |
| 2023-12-15 | 9.11 | 9.26 | 9.01 | 9.23 | 9.23 | qfq | 2,498,100 | 22,901,822 | 1.21% |
| 2023-12-14 | 9.06 | 9.22 | 9.01 | 9.12 | 9.12 | qfq | 2,409,000 | 21,993,859 | 0.88% |
| 2023-12-13 | 8.96 | 9.14 | 8.95 | 9.04 | 9.04 | qfq | 2,490,700 | 22,554,342 | 0.67% |
| 2023-12-12 | 8.87 | 9.03 | 8.86 | 8.98 | 8.98 | qfq | 2,371,000 | 21,200,310 | 1.01% |
| 2023-12-11 | 8.81 | 9.17 | 8.77 | 8.89 | 8.89 | qfq | 4,462,100 | 40,019,566 | 0.34% |
| 2023-12-08 | 9.31 | 9.33 | 8.86 | 8.86 | 8.86 | qfq | 6,059,900 | 54,780,564 | -4.83% |
| 2023-12-07 | 9.42 | 9.54 | 9.29 | 9.31 | 9.31 | qfq | 2,958,200 | 27,661,568 | -1.90% |
| 2023-12-06 | 9.35 | 9.66 | 9.29 | 9.49 | 9.49 | qfq | 4,271,400 | 40,394,659 | 2.37% |
| 2023-12-05 | 9.42 | 9.50 | 9.27 | 9.27 | 9.27 | qfq | 3,030,400 | 28,276,986 | -1.70% |
| 2023-12-04 | 9.36 | 9.66 | 9.36 | 9.43 | 9.43 | qfq | 3,182,000 | 30,098,508 | 1.07% |
| 2023-12-01 | 9.35 | 9.51 | 9.31 | 9.33 | 9.33 | qfq | 3,335,300 | 31,343,077 | 0.21% |
| 2023-11-30 | 9.43 | 9.48 | 9.20 | 9.31 | 9.31 | qfq | 3,422,100 | 31,826,908 | -1.06% |
| 2023-11-29 | 9.45 | 9.69 | 9.41 | 9.41 | 9.41 | qfq | 3,584,300 | 34,134,812 | -0.95% |
| 2023-11-28 | 9.38 | 9.63 | 9.34 | 9.50 | 9.50 | qfq | 3,773,100 | 35,881,484 | 1.39% |
| 2023-11-27 | 9.36 | 9.49 | 9.30 | 9.37 | 9.37 | qfq | 2,991,201 | 28,077,240 | -0.74% |
| 2023-11-24 | 9.58 | 9.66 | 9.38 | 9.44 | 9.44 | qfq | 4,410,600 | 41,727,847 | -1.77% |
| 2023-11-23 | 9.56 | 9.73 | 9.50 | 9.61 | 9.61 | qfq | 4,168,400 | 40,080,569 | 1.05% |
| 2023-11-22 | 9.69 | 9.73 | 9.47 | 9.51 | 9.51 | qfq | 5,779,500 | 55,387,643 | -1.65% |
| 2023-11-21 | 9.58 | 9.86 | 9.58 | 9.67 | 9.67 | qfq | 8,642,200 | 84,107,207 | 1.26% |
| 2023-11-20 | 9.50 | 9.56 | 9.26 | 9.55 | 9.55 | qfq | 7,933,100 | 74,814,805 | 2.14% |
| 2023-11-17 | 9.14 | 9.40 | 9.13 | 9.35 | 9.35 | qfq | 7,371,600 | 68,701,173 | 1.63% |
| 2023-11-16 | 9.11 | 9.26 | 9.04 | 9.20 | 9.20 | qfq | 5,451,859 | 50,148,783 | 0.55% |
| 2023-11-15 | 9.15 | 9.20 | 8.94 | 9.15 | 9.15 | qfq | 5,292,500 | 47,998,001 | 0.33% |
| 2023-11-14 | 9.04 | 9.14 | 8.97 | 9.12 | 9.12 | qfq | 5,412,600 | 49,072,266 | 1.79% |
| 2023-11-13 | 8.97 | 9.09 | 8.91 | 8.96 | 8.96 | qfq | 3,729,300 | 33,516,017 | -0.11% |
| 2023-11-10 | 9.04 | 9.07 | 8.87 | 8.97 | 8.97 | qfq | 4,838,700 | 43,471,555 | -0.77% |
| 2023-11-09 | 8.95 | 9.11 | 8.80 | 9.04 | 9.04 | qfq | 7,743,100 | 69,350,472 | 0.44% |
| 2023-11-08 | 9.18 | 9.24 | 8.92 | 9.00 | 9.00 | qfq | 8,171,900 | 73,702,727 | -2.28% |
| 2023-11-07 | 9.19 | 9.25 | 8.98 | 9.21 | 9.21 | qfq | 8,456,500 | 76,973,338 | 0.88% |
| 2023-11-06 | 9.20 | 9.42 | 9.07 | 9.13 | 9.13 | qfq | 11,923,900 | 109,140,875 | -0.65% |
| 2023-11-03 | 8.80 | 9.65 | 8.80 | 9.19 | 9.19 | qfq | 17,336,600 | 161,473,013 | 4.79% |
| 2023-11-02 | 9.04 | 9.04 | 8.70 | 8.77 | 8.77 | qfq | 6,574,200 | 57,775,777 | -2.34% |
| 2023-11-01 | 9.30 | 9.32 | 8.94 | 8.98 | 8.98 | qfq | 7,792,500 | 70,352,144 | -2.71% |
| 2023-10-31 | 9.43 | 9.64 | 9.10 | 9.23 | 9.23 | qfq | 9,568,100 | 88,951,659 | -3.15% |
| 2023-10-30 | 9.54 | 10.10 | 9.38 | 9.53 | 9.53 | qfq | 11,968,000 | 114,660,843 | -1.04% |
| 2023-10-27 | 9.22 | 9.78 | 9.20 | 9.63 | 9.63 | qfq | 13,022,000 | 124,400,803 | 4.56% |
| 2023-10-26 | 9.47 | 9.49 | 9.08 | 9.21 | 9.21 | qfq | 10,175,300 | 93,695,398 | -1.71% |
| 2023-10-25 | 8.97 | 9.50 | 8.97 | 9.37 | 9.37 | qfq | 21,353,281 | 197,409,616 | 5.16% |
| 2023-10-24 | 8.20 | 8.91 | 8.20 | 8.91 | 8.91 | qfq | 8,418,100 | 73,503,512 | 10.00% |
| 2023-10-23 | 8.46 | 8.70 | 8.08 | 8.10 | 8.10 | qfq | 16,583,355 | 137,751,720 | -9.40% |
| 2023-10-20 | 9.76 | 10.25 | 8.77 | 8.94 | 8.94 | qfq | 22,560,800 | 208,020,774 | -8.21% |
| 2023-10-19 | 10.50 | 11.29 | 9.65 | 9.74 | 9.74 | qfq | 31,440,717 | 324,371,567 | -5.71% |
| 2023-10-18 | 9.29 | 10.33 | 9.24 | 10.33 | 10.33 | qfq | 15,121,861 | 152,576,280 | 10.01% |
| 2023-10-17 | 8.93 | 9.39 | 8.80 | 9.39 | 9.39 | qfq | 13,660,200 | 125,691,420 | 0.54% |
| 2023-10-16 | 8.74 | 9.58 | 8.65 | 9.34 | 9.34 | qfq | 17,769,896 | 163,128,807 | 6.99% |
| 2023-10-13 | 9.04 | 9.10 | 8.64 | 8.73 | 8.73 | qfq | 10,366,268 | 91,330,749 | -3.96% |
| 2023-10-12 | 9.17 | 9.17 | 8.77 | 9.09 | 9.09 | qfq | 12,182,400 | 110,277,736 | 1.00% |
| 2023-10-11 | 9.31 | 9.37 | 8.87 | 9.00 | 9.00 | qfq | 14,658,302 | 133,581,002 | -2.49% |
| 2023-10-10 | 9.22 | 9.65 | 8.91 | 9.23 | 9.23 | qfq | 28,239,334 | 261,911,140 | 1.10% |
| 2023-10-09 | 8.23 | 9.13 | 8.20 | 9.13 | 9.13 | qfq | 10,842,002 | 96,900,840 | 10.00% |
| 2023-09-28 | 7.71 | 8.33 | 7.46 | 8.30 | 8.30 | qfq | 18,345,600 | 145,209,327 | 3.49% |
| 2023-09-27 | 8.56 | 8.67 | 8.02 | 8.02 | 8.02 | qfq | 13,541,297 | 110,398,309 | -9.99% |
| 2023-09-26 | 9.69 | 9.81 | 8.56 | 8.91 | 8.91 | qfq | 20,779,578 | 184,900,834 | -1.55% |
| 2023-09-25 | 8.38 | 9.05 | 8.29 | 9.05 | 9.05 | qfq | 4,286,439 | 37,964,044 | 9.96% |
| 2023-09-22 | 8.13 | 8.35 | 8.13 | 8.23 | 8.23 | qfq | 1,707,321 | 14,135,896 | 0.37% |
| 2023-09-21 | 8.30 | 8.34 | 8.15 | 8.20 | 8.20 | qfq | 1,534,800 | 12,621,814 | -0.85% |
| 2023-09-20 | 8.21 | 8.41 | 8.21 | 8.27 | 8.27 | qfq | 1,847,800 | 15,365,403 | 0.73% |
| 2023-09-19 | 8.47 | 8.56 | 8.20 | 8.21 | 8.21 | qfq | 1,813,650 | 15,054,629 | -3.07% |
| 2023-09-18 | 8.15 | 8.50 | 8.12 | 8.47 | 8.47 | qfq | 2,801,900 | 23,508,443 | 3.80% |
| 2023-09-15 | 8.19 | 8.26 | 8.06 | 8.16 | 8.16 | qfq | 1,926,300 | 15,734,562 | -0.37% |
| 2023-09-14 | 8.26 | 8.26 | 8.09 | 8.19 | 8.19 | qfq | 1,746,300 | 14,254,249 | -0.49% |
| 2023-09-13 | 8.30 | 8.42 | 8.14 | 8.23 | 8.23 | qfq | 2,943,300 | 24,295,217 | -1.08% |
| 2023-09-12 | 8.62 | 8.63 | 8.14 | 8.32 | 8.32 | qfq | 5,131,300 | 42,535,410 | -4.15% |
| 2023-09-11 | 8.46 | 8.69 | 8.46 | 8.68 | 8.68 | qfq | 3,781,655 | 32,594,746 | 2.72% |
| 2023-09-08 | 8.48 | 8.52 | 8.36 | 8.45 | 8.45 | qfq | 1,882,800 | 15,925,810 | 0.48% |
| 2023-09-07 | 8.48 | 8.59 | 8.37 | 8.41 | 8.41 | qfq | 2,219,704 | 18,794,077 | -0.59% |
| 2023-09-06 | 8.55 | 8.71 | 8.39 | 8.46 | 8.46 | qfq | 3,326,804 | 28,373,824 | -0.70% |
| 2023-09-05 | 8.48 | 8.63 | 8.43 | 8.52 | 8.52 | qfq | 2,822,504 | 24,025,879 | -0.70% |
| 2023-09-04 | 8.39 | 8.62 | 8.38 | 8.58 | 8.58 | qfq | 3,819,200 | 32,575,700 | 2.39% |
| 2023-09-01 | 8.25 | 8.40 | 8.12 | 8.38 | 8.38 | qfq | 4,233,200 | 35,218,273 | 1.45% |
| 2023-08-31 | 8.39 | 8.50 | 8.20 | 8.26 | 8.26 | qfq | 5,647,700 | 46,927,054 | -2.59% |
| 2023-08-30 | 8.15 | 8.76 | 8.00 | 8.48 | 8.48 | qfq | 7,564,704 | 63,987,472 | 4.95% |
| 2023-08-29 | 7.96 | 8.11 | 7.86 | 8.08 | 8.08 | qfq | 3,183,000 | 25,657,918 | 2.80% |
| 2023-08-28 | 8.21 | 8.21 | 7.83 | 7.86 | 7.86 | qfq | 2,361,600 | 18,790,016 | 1.55% |
| 2023-08-25 | 7.81 | 8.06 | 7.74 | 7.74 | 7.74 | qfq | 1,967,000 | 15,469,612 | -1.28% |
| 2023-08-24 | 7.88 | 8.02 | 7.80 | 7.84 | 7.84 | qfq | 1,745,800 | 13,729,150 | -1.51% |
| 2023-08-23 | 8.05 | 8.09 | 7.86 | 7.96 | 7.96 | qfq | 2,798,300 | 22,392,305 | -0.13% |
| 2023-08-22 | 7.99 | 8.04 | 7.81 | 7.97 | 7.97 | qfq | 2,107,804 | 16,734,133 | -0.38% |
| 2023-08-21 | 7.91 | 8.06 | 7.89 | 8.00 | 8.00 | qfq | 1,535,400 | 12,307,531 | 0.88% |
| 2023-08-18 | 7.94 | 8.09 | 7.88 | 7.93 | 7.93 | qfq | 2,346,100 | 18,779,991 | -0.50% |
| 2023-08-17 | 7.79 | 8.00 | 7.71 | 7.97 | 7.97 | qfq | 2,307,600 | 18,172,803 | 2.71% |
| 2023-08-16 | 7.83 | 7.88 | 7.67 | 7.76 | 7.76 | qfq | 1,799,700 | 14,043,142 | 0.65% |
| 2023-08-15 | 7.47 | 7.77 | 7.47 | 7.71 | 7.71 | qfq | 1,806,400 | 13,874,397 | 2.12% |
| 2023-08-14 | 7.48 | 7.60 | 7.41 | 7.55 | 7.55 | qfq | 1,439,100 | 10,795,364 | 0.53% |
| 2023-08-11 | 7.61 | 7.66 | 7.47 | 7.51 | 7.51 | qfq | 1,237,200 | 9,371,172 | -0.40% |
| 2023-08-10 | 7.46 | 7.62 | 7.40 | 7.54 | 7.54 | qfq | 1,190,600 | 8,939,621 | 1.48% |
| 2023-08-09 | 7.63 | 7.63 | 7.40 | 7.43 | 7.43 | qfq | 1,359,800 | 10,164,077 | -2.11% |
| 2023-08-08 | 7.51 | 7.68 | 7.46 | 7.59 | 7.59 | qfq | 1,719,900 | 13,052,514 | 1.20% |
| 2023-08-07 | 7.54 | 7.64 | 7.43 | 7.50 | 7.50 | qfq | 1,787,950 | 13,389,113 | -0.66% |
| 2023-08-04 | 7.84 | 7.89 | 7.54 | 7.55 | 7.55 | qfq | 2,917,700 | 22,372,007 | -3.33% |
| 2023-08-03 | 7.97 | 7.99 | 7.81 | 7.81 | 7.81 | qfq | 1,517,700 | 11,907,452 | -1.88% |
| 2023-08-02 | 7.97 | 8.02 | 7.89 | 7.96 | 7.96 | qfq | 1,764,600 | 14,038,106 | -0.38% |
| 2023-08-01 | 8.05 | 8.11 | 7.96 | 7.99 | 7.99 | qfq | 2,218,200 | 17,777,304 | -0.75% |
| 2023-07-31 | 8.14 | 8.17 | 7.79 | 8.05 | 8.05 | qfq | 5,046,350 | 40,100,310 | -0.62% |
| 2023-07-28 | 7.79 | 8.17 | 7.76 | 8.10 | 8.10 | qfq | 4,872,300 | 39,363,293 | 3.58% |
| 2023-07-27 | 7.83 | 8.01 | 7.79 | 7.82 | 7.82 | qfq | 1,718,200 | 13,553,020 | -0.64% |
| 2023-07-26 | 7.80 | 7.87 | 7.71 | 7.87 | 7.87 | qfq | 1,505,800 | 11,773,569 | 0.77% |
| 2023-07-25 | 7.87 | 7.87 | 7.71 | 7.81 | 7.81 | qfq | 1,652,500 | 12,841,976 | 0.00% |
| 2023-07-24 | 7.80 | 7.88 | 7.73 | 7.81 | 7.81 | qfq | 1,274,000 | 9,967,857 | 0.26% |
| 2023-07-21 | 7.84 | 7.89 | 7.73 | 7.79 | 7.79 | qfq | 1,283,400 | 9,994,721 | -0.13% |
| 2023-07-20 | 7.87 | 7.89 | 7.76 | 7.80 | 7.80 | qfq | 1,544,100 | 12,090,213 | -0.13% |
| 2023-07-19 | 7.78 | 7.90 | 7.72 | 7.81 | 7.81 | qfq | 1,669,994 | 13,005,290 | 1.03% |
| 2023-07-18 | 7.78 | 7.89 | 7.70 | 7.73 | 7.73 | qfq | 1,943,200 | 15,120,897 | 0.00% |
| 2023-07-17 | 7.79 | 7.91 | 7.66 | 7.73 | 7.73 | qfq | 1,654,300 | 12,859,175 | -1.02% |