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
深圳新星603978.SH
最近收盘价18.172026-07-17
最近交易日2026-07-17
成交量（股）10,712,872
成交额（元）201,209,788
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 | 19.37 | 19.47 | 18.15 | 18.17 | 18.17 | qfq | 10,712,872 | 201,209,788 | -6.34% |
| 2026-07-16 | 20.12 | 20.26 | 19.28 | 19.40 | 19.40 | qfq | 7,994,412 | 157,748,156 | -3.72% |
| 2026-07-15 | 21.10 | 21.28 | 19.92 | 20.15 | 20.15 | qfq | 9,160,377 | 186,934,436 | -5.09% |
| 2026-07-14 | 20.46 | 21.49 | 20.16 | 21.23 | 21.23 | qfq | 11,230,500 | 234,364,321 | 2.91% |
| 2026-07-13 | 22.30 | 22.85 | 20.63 | 20.63 | 20.63 | qfq | 11,225,807 | 241,150,158 | -9.99% |
| 2026-07-10 | 23.63 | 24.68 | 22.90 | 22.92 | 22.92 | qfq | 13,952,407 | 327,368,019 | -3.94% |
| 2026-07-09 | 24.26 | 24.35 | 22.35 | 23.86 | 23.86 | qfq | 14,687,951 | 342,438,103 | -0.79% |
| 2026-07-08 | 25.75 | 26.15 | 24.03 | 24.05 | 24.05 | qfq | 14,740,662 | 362,796,522 | -6.78% |
| 2026-07-07 | 26.00 | 26.94 | 25.43 | 25.80 | 25.80 | qfq | 19,598,420 | 511,804,489 | -4.94% |
| 2026-07-06 | 31.36 | 31.36 | 27.14 | 27.14 | 27.14 | qfq | 18,972,350 | 538,144,854 | -10.01% |
| 2026-07-03 | 33.60 | 33.72 | 30.16 | 30.16 | 30.16 | qfq | 23,336,530 | 730,992,833 | -10.00% |
| 2026-07-02 | 32.24 | 35.20 | 31.73 | 33.51 | 33.51 | qfq | 21,734,201 | 721,955,338 | 0.90% |
| 2026-07-01 | 31.43 | 33.96 | 31.20 | 33.21 | 33.21 | qfq | 26,180,295 | 861,455,478 | 5.66% |
| 2026-06-30 | 29.45 | 31.63 | 29.45 | 31.43 | 31.43 | qfq | 26,575,093 | 816,700,282 | 5.33% |
| 2026-06-29 | 28.30 | 30.20 | 28.03 | 29.84 | 29.84 | qfq | 32,539,129 | 954,024,884 | 8.04% |
| 2026-06-26 | 27.69 | 30.21 | 27.32 | 27.62 | 27.62 | qfq | 31,474,157 | 902,140,653 | 0.58% |
| 2026-06-25 | 29.20 | 29.47 | 27.20 | 27.46 | 27.46 | qfq | 15,884,239 | 447,561,029 | -5.64% |
| 2026-06-24 | 28.88 | 29.35 | 27.55 | 29.10 | 29.10 | qfq | 12,716,541 | 362,312,753 | 0.76% |
| 2026-06-23 | 29.04 | 30.25 | 28.75 | 28.88 | 28.88 | qfq | 15,223,100 | 446,398,868 | -2.04% |
| 2026-06-22 | 27.49 | 29.52 | 26.60 | 29.48 | 29.48 | qfq | 19,022,498 | 531,708,032 | 7.28% |
| 2026-06-18 | 26.84 | 27.73 | 26.50 | 27.48 | 27.48 | qfq | 10,343,000 | 280,743,620 | 1.63% |
| 2026-06-17 | 26.50 | 28.00 | 26.31 | 27.04 | 27.04 | qfq | 9,707,173 | 263,757,158 | 1.08% |
| 2026-06-16 | 25.85 | 27.29 | 25.39 | 26.75 | 26.75 | qfq | 13,616,209 | 360,065,519 | 3.48% |
| 2026-06-15 | 26.00 | 26.87 | 25.78 | 25.85 | 25.85 | qfq | 16,453,522 | 432,721,380 | 0.43% |
| 2026-06-12 | 25.00 | 27.10 | 25.00 | 25.74 | 25.74 | qfq | 19,184,168 | 500,029,110 | 4.46% |
| 2026-06-11 | 24.19 | 25.41 | 23.92 | 24.64 | 24.64 | qfq | 9,368,976 | 232,124,519 | 0.78% |
| 2026-06-10 | 24.90 | 25.20 | 24.24 | 24.45 | 24.45 | qfq | 6,460,700 | 158,775,342 | -2.98% |
| 2026-06-09 | 25.00 | 25.49 | 24.63 | 25.20 | 25.20 | qfq | 9,041,000 | 226,139,809 | 0.84% |
| 2026-06-08 | 25.51 | 26.20 | 24.21 | 24.99 | 24.99 | qfq | 10,606,700 | 267,356,919 | -6.58% |
| 2026-06-05 | 27.89 | 27.89 | 26.40 | 26.75 | 26.75 | qfq | 8,545,286 | 230,739,748 | -4.09% |
| 2026-06-04 | 28.24 | 28.45 | 27.51 | 27.89 | 27.89 | qfq | 6,274,500 | 175,095,108 | -1.27% |
| 2026-06-03 | 27.92 | 28.89 | 27.44 | 28.25 | 28.25 | qfq | 7,781,567 | 219,983,526 | 2.24% |
| 2026-06-02 | 28.48 | 28.75 | 27.37 | 27.63 | 27.63 | qfq | 7,612,267 | 211,635,511 | -2.37% |
| 2026-06-01 | 28.42 | 29.27 | 28.15 | 28.30 | 28.30 | qfq | 8,032,192 | 230,636,624 | -1.26% |
| 2026-05-29 | 30.02 | 30.50 | 28.49 | 28.66 | 28.66 | qfq | 13,039,300 | 380,105,333 | -4.59% |
| 2026-05-28 | 31.39 | 31.92 | 29.65 | 30.04 | 30.04 | qfq | 13,172,049 | 400,918,696 | -5.50% |
| 2026-05-27 | 31.88 | 33.22 | 31.46 | 31.79 | 31.79 | qfq | 14,211,002 | 459,339,786 | -0.93% |
| 2026-05-26 | 32.11 | 33.80 | 31.58 | 32.09 | 32.09 | qfq | 13,824,001 | 447,918,319 | 0.41% |
| 2026-05-25 | 31.68 | 32.60 | 30.26 | 31.96 | 31.96 | qfq | 15,252,077 | 482,104,993 | 1.56% |
| 2026-05-22 | 31.40 | 32.42 | 31.17 | 31.47 | 31.47 | qfq | 13,262,056 | 422,427,970 | -2.90% |
| 2026-05-21 | 33.12 | 34.62 | 32.00 | 32.41 | 32.41 | qfq | 16,746,237 | 550,548,407 | -1.76% |
| 2026-05-20 | 31.62 | 34.22 | 31.58 | 32.99 | 32.99 | qfq | 16,856,272 | 555,058,200 | 2.90% |
| 2026-05-19 | 32.69 | 33.18 | 31.75 | 32.06 | 32.06 | qfq | 14,251,570 | 459,343,037 | -2.91% |
| 2026-05-18 | 33.20 | 34.68 | 32.50 | 33.02 | 33.02 | qfq | 15,718,496 | 523,994,138 | -2.60% |
| 2026-05-15 | 32.23 | 34.68 | 32.10 | 33.90 | 33.90 | qfq | 26,447,274 | 887,682,021 | 6.94% |
| 2026-05-14 | 31.48 | 32.71 | 31.08 | 31.70 | 31.70 | qfq | 20,087,231 | 644,089,323 | 0.06% |
| 2026-05-13 | 31.38 | 32.18 | 30.96 | 31.68 | 31.68 | qfq | 20,408,485 | 642,185,731 | 0.80% |
| 2026-05-12 | 31.59 | 33.18 | 31.18 | 31.43 | 31.43 | qfq | 28,844,997 | 923,422,363 | 2.11% |
| 2026-05-11 | 29.38 | 30.95 | 29.00 | 30.78 | 30.78 | qfq | 28,230,363 | 851,132,440 | 4.77% |
| 2026-05-08 | 29.54 | 31.57 | 29.26 | 29.38 | 29.38 | qfq | 29,510,038 | 889,354,569 | -0.51% |
| 2026-05-07 | 30.31 | 30.31 | 28.52 | 29.53 | 29.53 | qfq | 39,828,692 | 1,171,418,404 | -0.34% |
| 2026-05-06 | 27.41 | 29.63 | 27.41 | 29.63 | 29.63 | qfq | 18,328,898 | 532,291,838 | 9.99% |
| 2026-04-30 | 27.61 | 27.88 | 26.76 | 26.94 | 26.94 | qfq | 20,180,366 | 550,445,319 | -1.71% |
| 2026-04-29 | 26.85 | 27.99 | 26.12 | 27.41 | 27.41 | qfq | 18,288,121 | 500,558,452 | 4.06% |
| 2026-04-28 | 26.03 | 27.26 | 26.01 | 26.34 | 26.34 | qfq | 11,183,600 | 296,721,903 | 0.30% |
| 2026-04-27 | 25.84 | 26.32 | 25.40 | 26.26 | 26.26 | qfq | 10,353,800 | 268,584,650 | 3.02% |
| 2026-04-24 | 24.25 | 25.84 | 24.06 | 25.49 | 25.49 | qfq | 13,665,144 | 344,392,181 | 5.11% |
| 2026-04-23 | 24.88 | 25.00 | 24.01 | 24.25 | 24.25 | qfq | 8,157,383 | 198,512,649 | -3.00% |
| 2026-04-22 | 25.23 | 25.68 | 24.89 | 25.00 | 25.00 | qfq | 7,582,000 | 190,622,124 | -1.57% |
| 2026-04-21 | 25.15 | 25.70 | 24.45 | 25.40 | 25.40 | qfq | 9,641,017 | 242,423,768 | 0.83% |
| 2026-04-20 | 25.15 | 25.59 | 24.94 | 25.19 | 25.19 | qfq | 5,940,200 | 149,709,131 | -0.04% |
| 2026-04-17 | 25.50 | 26.00 | 25.15 | 25.20 | 25.20 | qfq | 7,157,283 | 181,982,636 | -0.63% |
| 2026-04-16 | 25.54 | 25.74 | 25.21 | 25.36 | 25.36 | qfq | 8,221,310 | 209,340,605 | 0.63% |
| 2026-04-15 | 26.36 | 26.72 | 24.81 | 25.20 | 25.20 | qfq | 16,844,452 | 428,390,413 | -5.69% |
| 2026-04-14 | 25.80 | 27.00 | 25.60 | 26.72 | 26.72 | qfq | 13,063,755 | 342,880,289 | 4.54% |
| 2026-04-13 | 25.07 | 25.72 | 24.91 | 25.56 | 25.56 | qfq | 9,054,124 | 229,354,746 | 1.27% |
| 2026-04-10 | 24.94 | 25.95 | 24.80 | 25.24 | 25.24 | qfq | 9,764,533 | 247,311,243 | 1.04% |
| 2026-04-09 | 24.39 | 25.17 | 23.82 | 24.98 | 24.98 | qfq | 9,543,200 | 235,516,480 | 1.59% |
| 2026-04-08 | 23.99 | 24.59 | 23.83 | 24.59 | 24.59 | qfq | 7,171,856 | 174,149,783 | 4.50% |
| 2026-04-07 | 23.94 | 24.25 | 23.32 | 23.53 | 23.53 | qfq | 6,330,185 | 150,728,223 | 0.26% |
| 2026-04-03 | 24.65 | 24.76 | 23.32 | 23.47 | 23.47 | qfq | 7,236,940 | 171,469,504 | -4.55% |
| 2026-04-02 | 24.86 | 25.38 | 24.36 | 24.59 | 24.59 | qfq | 7,273,391 | 180,236,812 | -1.52% |
| 2026-04-01 | 25.03 | 25.88 | 24.60 | 24.97 | 24.97 | qfq | 9,261,834 | 232,179,620 | 0.85% |
| 2026-03-31 | 25.60 | 25.84 | 24.70 | 24.76 | 24.76 | qfq | 9,976,260 | 251,673,587 | -3.84% |
| 2026-03-30 | 25.69 | 26.20 | 25.26 | 25.75 | 25.75 | qfq | 16,870,079 | 433,659,711 | 0.23% |
| 2026-03-27 | 22.86 | 25.69 | 22.86 | 25.69 | 25.69 | qfq | 15,930,800 | 394,732,909 | 10.02% |
| 2026-03-26 | 22.89 | 24.50 | 22.75 | 23.35 | 23.35 | qfq | 11,661,000 | 277,027,225 | 1.65% |
| 2026-03-25 | 22.72 | 23.32 | 22.60 | 22.97 | 22.97 | qfq | 7,325,500 | 167,711,174 | 0.61% |
| 2026-03-24 | 23.13 | 23.49 | 21.92 | 22.83 | 22.83 | qfq | 7,507,609 | 169,630,985 | 1.06% |
| 2026-03-23 | 21.80 | 23.82 | 21.37 | 22.59 | 22.59 | qfq | 13,825,864 | 318,202,453 | 1.39% |
| 2026-03-20 | 22.92 | 23.40 | 22.13 | 22.28 | 22.28 | qfq | 8,760,414 | 199,165,191 | -2.71% |
| 2026-03-19 | 24.41 | 24.42 | 22.63 | 22.90 | 22.90 | qfq | 10,548,748 | 246,847,903 | -7.02% |
| 2026-03-18 | 24.95 | 25.38 | 24.07 | 24.63 | 24.63 | qfq | 7,692,238 | 189,067,757 | -1.28% |
| 2026-03-17 | 26.36 | 26.60 | 24.95 | 24.95 | 24.95 | qfq | 9,920,346 | 253,301,626 | -5.81% |
| 2026-03-16 | 26.33 | 27.20 | 26.05 | 26.49 | 26.49 | qfq | 14,227,145 | 378,020,816 | -1.78% |
| 2026-03-13 | 27.52 | 28.04 | 26.90 | 26.97 | 26.97 | qfq | 30,010,854 | 823,940,793 | -2.00% |
| 2026-03-12 | 25.16 | 27.52 | 25.16 | 27.52 | 27.52 | qfq | 10,916,783 | 297,041,449 | 9.99% |
| 2026-03-11 | 24.46 | 25.38 | 24.36 | 25.02 | 25.02 | qfq | 8,529,135 | 212,145,797 | 2.29% |
| 2026-03-10 | 24.44 | 25.01 | 24.33 | 24.46 | 24.46 | qfq | 4,205,764 | 103,487,791 | 0.33% |
| 2026-03-09 | 23.88 | 24.56 | 23.24 | 24.38 | 24.38 | qfq | 6,808,011 | 162,582,708 | 0.91% |
| 2026-03-06 | 23.68 | 24.43 | 23.50 | 24.16 | 24.16 | qfq | 4,511,621 | 108,616,618 | 1.47% |
| 2026-03-05 | 24.21 | 24.39 | 23.58 | 23.81 | 23.81 | qfq | 4,595,900 | 110,242,741 | 0.04% |
| 2026-03-04 | 23.78 | 24.49 | 23.41 | 23.80 | 23.80 | qfq | 5,088,957 | 121,676,944 | -0.92% |
| 2026-03-03 | 25.42 | 25.88 | 24.01 | 24.02 | 24.02 | qfq | 8,942,400 | 219,899,609 | -5.54% |
| 2026-03-02 | 25.59 | 25.82 | 24.90 | 25.43 | 25.43 | qfq | 7,667,471 | 194,372,555 | -1.36% |
| 2026-02-27 | 25.13 | 25.80 | 25.04 | 25.78 | 25.78 | qfq | 6,822,633 | 174,745,296 | 1.90% |
| 2026-02-26 | 26.55 | 26.80 | 25.15 | 25.30 | 25.30 | qfq | 11,908,171 | 304,739,316 | -4.31% |
| 2026-02-25 | 25.51 | 26.88 | 25.48 | 26.44 | 26.44 | qfq | 10,796,365 | 284,576,422 | 2.56% |
| 2026-02-24 | 25.17 | 26.20 | 24.85 | 25.78 | 25.78 | qfq | 9,923,256 | 254,628,825 | 4.04% |
| 2026-02-13 | 24.69 | 25.42 | 24.50 | 24.78 | 24.78 | qfq | 5,433,228 | 135,977,358 | 0.36% |
| 2026-02-12 | 25.22 | 25.22 | 24.39 | 24.69 | 24.69 | qfq | 5,932,233 | 146,717,331 | -2.14% |
| 2026-02-11 | 24.62 | 25.50 | 24.53 | 25.23 | 25.23 | qfq | 8,899,100 | 224,220,129 | 2.56% |
| 2026-02-10 | 25.19 | 25.19 | 24.58 | 24.60 | 24.60 | qfq | 6,612,800 | 163,756,770 | -2.34% |
| 2026-02-09 | 26.17 | 26.63 | 25.03 | 25.19 | 25.19 | qfq | 10,435,068 | 264,516,218 | -2.74% |
| 2026-02-06 | 24.66 | 26.85 | 24.50 | 25.90 | 25.90 | qfq | 12,027,768 | 313,124,847 | 3.52% |
| 2026-02-05 | 25.19 | 25.71 | 24.68 | 25.02 | 25.02 | qfq | 5,732,900 | 143,529,043 | -1.73% |
| 2026-02-04 | 26.06 | 26.23 | 25.08 | 25.46 | 25.46 | qfq | 6,316,772 | 161,686,488 | -2.38% |
| 2026-02-03 | 25.40 | 26.10 | 24.97 | 26.08 | 26.08 | qfq | 9,129,000 | 235,135,645 | 3.99% |
| 2026-02-02 | 25.56 | 26.50 | 25.08 | 25.08 | 25.08 | qfq | 6,955,300 | 178,568,612 | -3.87% |
| 2026-01-30 | 25.80 | 26.76 | 25.35 | 26.09 | 26.09 | qfq | 7,956,800 | 206,237,748 | -1.06% |
| 2026-01-29 | 25.74 | 27.06 | 25.41 | 26.37 | 26.37 | qfq | 13,290,700 | 350,505,339 | 2.25% |
| 2026-01-28 | 25.19 | 26.19 | 24.70 | 25.79 | 25.79 | qfq | 11,715,140 | 298,410,617 | 3.04% |
| 2026-01-27 | 25.54 | 25.64 | 24.30 | 25.03 | 25.03 | qfq | 10,087,881 | 250,391,716 | -2.80% |
| 2026-01-26 | 26.37 | 26.57 | 25.51 | 25.75 | 25.75 | qfq | 8,708,500 | 225,910,368 | -2.13% |
| 2026-01-23 | 26.10 | 26.35 | 25.75 | 26.31 | 26.31 | qfq | 9,705,991 | 253,915,915 | 0.42% |
| 2026-01-22 | 25.72 | 26.60 | 25.23 | 26.20 | 26.20 | qfq | 12,104,200 | 314,658,386 | 1.87% |
| 2026-01-21 | 26.58 | 27.08 | 25.68 | 25.72 | 25.72 | qfq | 14,629,210 | 383,965,774 | -3.05% |
| 2026-01-20 | 28.25 | 28.30 | 26.30 | 26.53 | 26.53 | qfq | 13,010,215 | 351,705,822 | -5.45% |
| 2026-01-19 | 27.05 | 28.30 | 27.02 | 28.06 | 28.06 | qfq | 13,395,181 | 373,938,391 | 3.12% |
| 2026-01-16 | 26.78 | 27.55 | 26.56 | 27.21 | 27.21 | qfq | 12,683,780 | 344,909,015 | 1.34% |
| 2026-01-15 | 26.65 | 27.79 | 26.31 | 26.85 | 26.85 | qfq | 13,660,899 | 370,876,060 | 0.52% |
| 2026-01-14 | 26.60 | 27.17 | 26.17 | 26.71 | 26.71 | qfq | 11,661,768 | 310,950,084 | 0.11% |
| 2026-01-13 | 27.38 | 27.80 | 26.56 | 26.68 | 26.68 | qfq | 14,289,602 | 386,237,951 | -2.45% |
| 2026-01-12 | 27.78 | 28.24 | 27.04 | 27.35 | 27.35 | qfq | 14,764,192 | 404,683,717 | -0.83% |
| 2026-01-09 | 27.44 | 27.88 | 26.90 | 27.58 | 27.58 | qfq | 15,127,000 | 415,316,658 | 0.29% |
| 2026-01-08 | 28.13 | 28.58 | 27.20 | 27.50 | 27.50 | qfq | 16,660,668 | 464,239,960 | -2.14% |
| 2026-01-07 | 28.56 | 28.98 | 27.87 | 28.10 | 28.10 | qfq | 17,592,536 | 498,941,139 | -3.44% |
| 2026-01-06 | 30.52 | 30.77 | 29.01 | 29.10 | 29.10 | qfq | 24,367,237 | 721,134,815 | 0.00% |
| 2026-01-05 | 28.60 | 29.55 | 27.80 | 29.10 | 29.10 | qfq | 20,378,300 | 586,459,046 | 3.05% |
| 2025-12-31 | 28.23 | 28.86 | 27.62 | 28.24 | 28.24 | qfq | 16,090,839 | 452,692,141 | -2.22% |
| 2025-12-30 | 28.59 | 29.38 | 27.51 | 28.88 | 28.88 | qfq | 22,457,831 | 637,807,892 | -1.37% |
| 2025-12-29 | 31.00 | 31.01 | 28.66 | 29.28 | 29.28 | qfq | 32,419,222 | 963,805,839 | -7.66% |
| 2025-12-26 | 30.08 | 31.71 | 29.00 | 31.71 | 31.71 | qfq | 29,781,694 | 911,930,558 | 9.99% |
| 2025-12-25 | 28.09 | 28.98 | 27.62 | 28.83 | 28.83 | qfq | 18,673,546 | 526,788,389 | -0.96% |
| 2025-12-24 | 28.87 | 29.64 | 27.99 | 29.11 | 29.11 | qfq | 30,573,145 | 883,396,623 | 2.97% |
| 2025-12-23 | 25.80 | 28.27 | 25.51 | 28.27 | 28.27 | qfq | 15,606,301 | 422,561,224 | 10.00% |
| 2025-12-22 | 25.89 | 26.14 | 25.58 | 25.70 | 25.70 | qfq | 6,706,005 | 173,295,583 | 0.12% |
| 2025-12-19 | 25.49 | 25.88 | 25.28 | 25.67 | 25.67 | qfq | 6,256,800 | 160,220,761 | 0.16% |
| 2025-12-18 | 25.70 | 26.35 | 25.35 | 25.63 | 25.63 | qfq | 9,278,900 | 239,051,800 | -1.31% |
| 2025-12-17 | 24.32 | 26.25 | 24.12 | 25.97 | 25.97 | qfq | 16,834,606 | 427,493,038 | 6.65% |
| 2025-12-16 | 25.44 | 25.44 | 23.85 | 24.35 | 24.35 | qfq | 11,487,535 | 280,243,732 | -4.70% |
| 2025-12-15 | 25.90 | 26.29 | 25.44 | 25.55 | 25.55 | qfq | 9,643,000 | 247,726,097 | -2.26% |
| 2025-12-12 | 27.13 | 27.85 | 25.75 | 26.14 | 26.14 | qfq | 15,816,300 | 415,206,294 | -4.77% |
| 2025-12-11 | 28.21 | 28.83 | 27.44 | 27.45 | 27.45 | qfq | 10,097,900 | 282,707,355 | -1.96% |
| 2025-12-10 | 28.21 | 28.64 | 27.60 | 28.00 | 28.00 | qfq | 10,641,400 | 298,490,182 | -2.00% |
| 2025-12-09 | 28.01 | 29.30 | 27.60 | 28.57 | 28.57 | qfq | 19,819,126 | 566,710,832 | 1.38% |
| 2025-12-08 | 28.15 | 28.65 | 27.58 | 28.18 | 28.18 | qfq | 12,041,102 | 336,791,310 | 0.32% |
| 2025-12-05 | 28.29 | 29.18 | 27.82 | 28.09 | 28.09 | qfq | 11,361,435 | 323,035,676 | -0.71% |
| 2025-12-04 | 29.58 | 29.58 | 27.94 | 28.29 | 28.29 | qfq | 11,321,300 | 322,932,461 | -3.15% |
| 2025-12-03 | 31.00 | 31.30 | 28.80 | 29.21 | 29.21 | qfq | 18,883,701 | 560,064,152 | -5.44% |
| 2025-12-02 | 32.24 | 32.26 | 30.82 | 30.89 | 30.89 | qfq | 15,224,824 | 478,644,434 | -4.95% |
| 2025-12-01 | 33.12 | 34.20 | 32.09 | 32.50 | 32.50 | qfq | 16,169,242 | 536,265,089 | -1.87% |
| 2025-11-28 | 31.44 | 33.83 | 31.44 | 33.12 | 33.12 | qfq | 17,541,802 | 577,094,050 | 2.29% |
| 2025-11-27 | 32.20 | 34.07 | 31.88 | 32.38 | 32.38 | qfq | 22,956,700 | 754,968,785 | 0.34% |
| 2025-11-26 | 32.77 | 34.11 | 32.00 | 32.27 | 32.27 | qfq | 27,687,700 | 910,973,741 | -2.51% |
| 2025-11-25 | 32.02 | 33.44 | 31.08 | 33.10 | 33.10 | qfq | 27,845,130 | 900,872,572 | 3.96% |
| 2025-11-24 | 31.47 | 33.28 | 30.69 | 31.84 | 31.84 | qfq | 21,131,800 | 683,891,167 | 1.34% |
| 2025-11-21 | 33.40 | 34.00 | 31.42 | 31.42 | 31.42 | qfq | 28,965,802 | 931,865,006 | -10.00% |
| 2025-11-20 | 31.90 | 34.91 | 31.81 | 34.91 | 34.91 | qfq | 30,518,970 | 1,047,749,563 | 9.99% |
| 2025-11-19 | 32.96 | 33.77 | 31.50 | 31.74 | 31.74 | qfq | 22,318,200 | 719,365,320 | -4.14% |
| 2025-11-18 | 37.10 | 37.83 | 32.58 | 33.11 | 33.11 | qfq | 30,476,677 | 1,039,730,570 | -6.07% |
| 2025-11-17 | 36.34 | 37.00 | 33.75 | 35.25 | 35.25 | qfq | 34,675,831 | 1,227,472,721 | -2.41% |
| 2025-11-14 | 37.00 | 39.82 | 35.89 | 36.12 | 36.12 | qfq | 39,105,640 | 1,471,701,974 | -6.45% |
| 2025-11-13 | 35.90 | 38.61 | 34.31 | 38.61 | 38.61 | qfq | 48,210,857 | 1,815,992,218 | 10.00% |
| 2025-11-12 | 35.04 | 36.38 | 33.22 | 35.10 | 35.10 | qfq | 44,421,391 | 1,536,906,987 | -4.83% |
| 2025-11-11 | 34.00 | 38.41 | 33.60 | 36.88 | 36.88 | qfq | 58,297,731 | 2,110,342,982 | 5.61% |
| 2025-11-10 | 38.73 | 38.73 | 33.66 | 34.92 | 34.92 | qfq | 47,284,012 | 1,710,989,369 | -0.82% |
| 2025-11-07 | 34.90 | 35.21 | 34.09 | 35.21 | 35.21 | qfq | 9,429,707 | 330,059,903 | 10.00% |
| 2025-11-06 | 31.00 | 32.01 | 31.00 | 32.01 | 32.01 | qfq | 11,356,156 | 361,782,432 | 10.00% |
| 2025-11-05 | 27.71 | 29.54 | 26.72 | 29.10 | 29.10 | qfq | 18,097,385 | 515,451,655 | 2.68% |
| 2025-11-04 | 28.80 | 29.46 | 27.99 | 28.34 | 28.34 | qfq | 17,665,663 | 502,787,249 | 0.71% |
| 2025-11-03 | 26.60 | 28.68 | 25.80 | 28.14 | 28.14 | qfq | 25,544,270 | 703,432,375 | 5.99% |
| 2025-10-31 | 25.26 | 27.94 | 25.26 | 26.55 | 26.55 | qfq | 25,998,003 | 705,790,130 | 4.53% |
| 2025-10-30 | 24.78 | 25.50 | 24.26 | 25.40 | 25.40 | qfq | 13,911,882 | 349,249,087 | 1.68% |
| 2025-10-29 | 25.25 | 25.82 | 24.56 | 24.98 | 24.98 | qfq | 11,558,748 | 288,392,228 | -0.79% |
| 2025-10-28 | 24.05 | 26.26 | 24.05 | 25.18 | 25.18 | qfq | 19,194,931 | 488,923,077 | 4.22% |
| 2025-10-27 | 22.70 | 24.58 | 22.59 | 24.16 | 24.16 | qfq | 14,504,837 | 343,376,618 | 6.29% |
| 2025-10-24 | 21.89 | 23.40 | 21.37 | 22.73 | 22.73 | qfq | 13,996,591 | 316,192,212 | 5.43% |
| 2025-10-23 | 21.96 | 22.24 | 21.30 | 21.56 | 21.56 | qfq | 6,312,200 | 135,952,275 | -2.00% |
| 2025-10-22 | 21.39 | 22.55 | 21.39 | 22.00 | 22.00 | qfq | 8,530,805 | 188,325,342 | 1.52% |
| 2025-10-21 | 21.79 | 21.79 | 21.31 | 21.67 | 21.67 | qfq | 5,508,700 | 118,876,916 | 1.64% |
| 2025-10-20 | 21.60 | 22.79 | 21.13 | 21.32 | 21.32 | qfq | 10,870,607 | 238,402,276 | 0.90% |
| 2025-10-17 | 22.00 | 22.33 | 21.08 | 21.13 | 21.13 | qfq | 7,709,900 | 166,462,131 | -4.09% |
| 2025-10-16 | 22.72 | 23.00 | 21.96 | 22.03 | 22.03 | qfq | 8,193,700 | 183,037,311 | -3.33% |
| 2025-10-15 | 22.69 | 23.80 | 22.30 | 22.79 | 22.79 | qfq | 8,990,504 | 205,085,772 | -0.18% |
| 2025-10-14 | 24.10 | 24.70 | 22.82 | 22.83 | 22.83 | qfq | 10,890,125 | 257,478,973 | -4.56% |
| 2025-10-13 | 21.60 | 24.38 | 21.60 | 23.92 | 23.92 | qfq | 13,809,181 | 323,234,294 | 3.77% |
| 2025-10-10 | 23.73 | 23.82 | 22.80 | 23.05 | 23.05 | qfq | 10,090,484 | 232,979,997 | -3.76% |
| 2025-10-09 | 23.69 | 24.10 | 23.17 | 23.95 | 23.95 | qfq | 12,061,209 | 285,578,449 | 3.41% |
| 2025-09-30 | 23.42 | 23.66 | 22.90 | 23.16 | 23.16 | qfq | 8,538,000 | 198,710,485 | -1.53% |
| 2025-09-29 | 23.30 | 24.35 | 22.72 | 23.52 | 23.52 | qfq | 12,780,468 | 301,848,851 | 2.62% |
| 2025-09-26 | 22.62 | 23.60 | 22.36 | 22.92 | 22.92 | qfq | 10,892,761 | 251,956,956 | 1.15% |
| 2025-09-25 | 23.20 | 23.39 | 22.63 | 22.66 | 22.66 | qfq | 11,034,788 | 252,613,084 | -3.16% |
| 2025-09-24 | 23.02 | 23.89 | 22.90 | 23.40 | 23.40 | qfq | 15,292,154 | 357,554,446 | 0.00% |
| 2025-09-23 | 22.70 | 23.48 | 22.22 | 23.40 | 23.40 | qfq | 26,043,525 | 596,707,324 | 2.50% |
| 2025-09-22 | 22.79 | 23.65 | 22.22 | 22.83 | 22.83 | qfq | 29,667,936 | 678,195,951 | 1.29% |
| 2025-09-19 | 20.27 | 22.54 | 20.27 | 22.54 | 22.54 | qfq | 24,046,484 | 521,452,222 | 10.00% |
| 2025-09-18 | 20.52 | 21.30 | 19.92 | 20.49 | 20.49 | qfq | 18,534,329 | 379,726,988 | -0.10% |
| 2025-09-17 | 21.24 | 21.35 | 20.16 | 20.51 | 20.51 | qfq | 16,147,964 | 333,198,203 | -3.93% |
| 2025-09-16 | 21.73 | 21.73 | 20.66 | 21.35 | 21.35 | qfq | 17,426,100 | 366,586,695 | -1.66% |
| 2025-09-15 | 21.10 | 22.30 | 20.94 | 21.71 | 21.71 | qfq | 25,298,093 | 544,798,013 | 3.14% |
| 2025-09-12 | 21.14 | 22.13 | 20.06 | 21.05 | 21.05 | qfq | 42,053,400 | 886,461,948 | -0.43% |
| 2025-09-11 | 19.22 | 21.14 | 19.22 | 21.14 | 21.14 | qfq | 26,199,579 | 537,039,962 | 9.99% |
| 2025-09-10 | 18.71 | 19.50 | 18.35 | 19.22 | 19.22 | qfq | 34,547,957 | 654,540,228 | 2.13% |
| 2025-09-09 | 17.14 | 18.82 | 16.98 | 18.82 | 18.82 | qfq | 22,274,167 | 403,650,069 | 9.99% |
| 2025-09-08 | 16.90 | 17.20 | 16.69 | 17.11 | 17.11 | qfq | 7,657,900 | 130,010,399 | 1.97% |
| 2025-09-05 | 15.77 | 16.79 | 15.77 | 16.78 | 16.78 | qfq | 8,941,888 | 146,802,725 | 6.27% |
| 2025-09-04 | 15.72 | 16.30 | 15.51 | 15.79 | 15.79 | qfq | 6,075,541 | 97,176,690 | 0.45% |
| 2025-09-03 | 16.34 | 16.56 | 15.70 | 15.72 | 15.72 | qfq | 4,893,916 | 78,587,841 | -2.90% |
| 2025-09-02 | 16.69 | 16.72 | 16.01 | 16.19 | 16.19 | qfq | 5,504,300 | 89,381,394 | -3.00% |
| 2025-09-01 | 16.69 | 16.97 | 16.63 | 16.69 | 16.69 | qfq | 5,159,100 | 86,531,795 | -0.36% |
| 2025-08-29 | 16.55 | 17.20 | 16.20 | 16.75 | 16.75 | qfq | 7,721,800 | 129,184,506 | 1.33% |
| 2025-08-28 | 16.65 | 17.00 | 16.00 | 16.53 | 16.53 | qfq | 8,861,100 | 145,645,065 | -1.78% |
| 2025-08-27 | 17.69 | 17.80 | 16.80 | 16.83 | 16.83 | qfq | 8,384,900 | 144,994,833 | -4.59% |
| 2025-08-26 | 17.37 | 17.88 | 17.10 | 17.64 | 17.64 | qfq | 12,258,420 | 216,010,308 | 1.15% |
| 2025-08-25 | 17.15 | 17.50 | 16.84 | 17.44 | 17.44 | qfq | 11,775,700 | 201,989,618 | 1.87% |
| 2025-08-22 | 17.25 | 17.32 | 16.94 | 17.12 | 17.12 | qfq | 7,624,600 | 130,112,684 | 0.35% |
| 2025-08-21 | 17.11 | 18.20 | 17.01 | 17.06 | 17.06 | qfq | 14,218,633 | 249,154,853 | -0.18% |
| 2025-08-20 | 17.19 | 17.19 | 16.91 | 17.09 | 17.09 | qfq | 4,667,400 | 79,465,876 | -0.58% |
| 2025-08-19 | 17.07 | 17.34 | 17.02 | 17.19 | 17.19 | qfq | 5,156,900 | 88,523,964 | 0.17% |
| 2025-08-18 | 17.31 | 17.58 | 17.11 | 17.16 | 17.16 | qfq | 6,039,341 | 104,880,118 | -0.98% |
| 2025-08-15 | 16.90 | 17.57 | 16.85 | 17.33 | 17.33 | qfq | 6,105,700 | 105,970,097 | 2.67% |
| 2025-08-14 | 17.59 | 17.59 | 16.86 | 16.88 | 16.88 | qfq | 5,702,400 | 97,701,200 | -3.60% |
| 2025-08-13 | 17.21 | 17.58 | 17.10 | 17.51 | 17.51 | qfq | 5,190,397 | 90,258,491 | 1.57% |
| 2025-08-12 | 17.79 | 17.79 | 17.16 | 17.24 | 17.24 | qfq | 6,405,900 | 110,873,784 | -2.32% |
| 2025-08-11 | 17.69 | 17.92 | 17.50 | 17.65 | 17.65 | qfq | 4,658,500 | 82,404,129 | 0.28% |
| 2025-08-08 | 17.70 | 17.80 | 17.38 | 17.60 | 17.60 | qfq | 5,031,800 | 88,223,911 | -0.79% |
| 2025-08-07 | 17.99 | 18.49 | 17.60 | 17.74 | 17.74 | qfq | 7,503,200 | 134,129,621 | -1.11% |
| 2025-08-06 | 17.45 | 18.20 | 17.10 | 17.94 | 17.94 | qfq | 11,953,499 | 212,328,808 | 5.04% |
| 2025-08-05 | 16.91 | 17.30 | 16.80 | 17.08 | 17.08 | qfq | 5,325,300 | 90,674,934 | 0.89% |
| 2025-08-04 | 16.66 | 17.02 | 16.50 | 16.93 | 16.93 | qfq | 3,756,020 | 63,328,244 | 0.30% |
| 2025-08-01 | 16.99 | 17.09 | 16.62 | 16.88 | 16.88 | qfq | 4,170,100 | 70,340,720 | 0.48% |
| 2025-07-31 | 16.76 | 17.10 | 16.72 | 16.80 | 16.80 | qfq | 6,072,300 | 102,530,610 | -1.35% |
| 2025-07-30 | 17.62 | 17.70 | 16.83 | 17.03 | 17.03 | qfq | 9,274,900 | 159,232,105 | -2.46% |
| 2025-07-29 | 17.90 | 17.92 | 17.41 | 17.46 | 17.46 | qfq | 7,532,675 | 132,702,125 | -1.80% |
| 2025-07-28 | 18.53 | 18.60 | 17.73 | 17.78 | 17.78 | qfq | 17,271,554 | 310,780,871 | -4.97% |
| 2025-07-25 | 17.10 | 18.71 | 16.81 | 18.71 | 18.71 | qfq | 13,677,375 | 246,257,249 | 9.99% |
| 2025-07-24 | 16.88 | 17.10 | 16.62 | 17.01 | 17.01 | qfq | 5,657,475 | 95,966,032 | 1.98% |
| 2025-07-23 | 17.01 | 17.25 | 16.63 | 16.68 | 16.68 | qfq | 5,303,900 | 89,075,555 | -2.34% |
| 2025-07-22 | 17.48 | 17.48 | 17.06 | 17.08 | 17.08 | qfq | 4,086,655 | 70,215,566 | -0.64% |
| 2025-07-21 | 17.21 | 17.42 | 17.03 | 17.19 | 17.19 | qfq | 6,512,900 | 111,750,660 | -0.87% |
| 2025-07-18 | 17.58 | 17.58 | 17.02 | 17.34 | 17.34 | qfq | 6,475,200 | 111,898,034 | 0.35% |
| 2025-07-17 | 16.96 | 17.38 | 16.85 | 17.28 | 17.28 | qfq | 6,782,700 | 116,366,278 | 2.67% |
| 2025-07-16 | 16.90 | 16.90 | 16.51 | 16.83 | 16.83 | qfq | 5,083,299 | 84,790,599 | 0.60% |
| 2025-07-15 | 16.90 | 17.58 | 16.67 | 16.73 | 16.73 | qfq | 7,188,099 | 122,206,893 | -1.30% |
| 2025-07-14 | 17.18 | 17.30 | 16.74 | 16.95 | 16.95 | qfq | 5,608,700 | 94,908,028 | -0.70% |
| 2025-07-11 | 17.27 | 17.52 | 17.05 | 17.07 | 17.07 | qfq | 6,174,700 | 106,295,305 | -1.16% |
| 2025-07-10 | 17.10 | 17.58 | 17.03 | 17.27 | 17.27 | qfq | 4,924,200 | 84,986,512 | 1.17% |
| 2025-07-09 | 17.63 | 17.70 | 17.00 | 17.07 | 17.07 | qfq | 6,328,800 | 108,834,795 | -2.96% |
| 2025-07-08 | 17.42 | 17.80 | 17.18 | 17.59 | 17.59 | qfq | 4,817,800 | 84,438,485 | 1.85% |
| 2025-07-07 | 17.40 | 17.49 | 17.18 | 17.27 | 17.27 | qfq | 3,665,500 | 63,349,248 | -1.14% |
| 2025-07-04 | 17.90 | 17.90 | 17.14 | 17.47 | 17.47 | qfq | 5,932,200 | 103,357,862 | -1.96% |
| 2025-07-03 | 18.29 | 18.29 | 17.72 | 17.82 | 17.82 | qfq | 4,826,400 | 86,356,828 | -1.82% |
| 2025-07-02 | 18.05 | 18.80 | 17.93 | 18.15 | 18.15 | qfq | 7,352,100 | 134,523,747 | 0.44% |
| 2025-07-01 | 18.20 | 18.25 | 17.54 | 18.07 | 18.07 | qfq | 6,763,300 | 121,142,947 | 0.17% |
| 2025-06-30 | 18.07 | 18.17 | 17.80 | 18.04 | 18.04 | qfq | 6,892,741 | 123,939,348 | 0.06% |
| 2025-06-27 | 17.54 | 18.41 | 17.54 | 18.03 | 18.03 | qfq | 12,279,641 | 223,015,390 | 1.98% |
| 2025-06-26 | 17.59 | 17.79 | 17.10 | 17.68 | 17.68 | qfq | 11,602,700 | 201,863,820 | 0.51% |
| 2025-06-25 | 17.56 | 17.70 | 17.35 | 17.59 | 17.59 | qfq | 11,179,800 | 195,829,883 | 1.74% |
| 2025-06-24 | 16.52 | 17.48 | 16.34 | 17.29 | 17.29 | qfq | 14,002,700 | 240,203,756 | 6.33% |
| 2025-06-23 | 16.02 | 16.30 | 15.90 | 16.26 | 16.26 | qfq | 4,703,800 | 76,069,511 | 1.63% |
| 2025-06-20 | 16.13 | 16.32 | 15.80 | 16.00 | 16.00 | qfq | 5,049,500 | 81,019,894 | -0.06% |
| 2025-06-19 | 16.71 | 16.84 | 16.00 | 16.01 | 16.01 | qfq | 7,488,300 | 122,396,673 | -4.19% |
| 2025-06-18 | 16.89 | 17.18 | 16.40 | 16.71 | 16.71 | qfq | 8,102,900 | 135,547,290 | -0.83% |
| 2025-06-17 | 17.09 | 17.55 | 16.71 | 16.85 | 16.85 | qfq | 15,001,800 | 256,567,104 | 0.42% |
| 2025-06-16 | 16.21 | 17.06 | 16.04 | 16.78 | 16.78 | qfq | 14,332,600 | 238,726,165 | 3.45% |
| 2025-06-13 | 16.30 | 16.88 | 15.90 | 16.22 | 16.22 | qfq | 18,351,790 | 302,285,283 | -0.49% |
| 2025-06-12 | 15.70 | 16.46 | 15.63 | 16.30 | 16.30 | qfq | 13,580,900 | 220,383,524 | 3.89% |
| 2025-06-11 | 15.24 | 15.98 | 15.10 | 15.69 | 15.69 | qfq | 9,810,184 | 153,537,584 | 3.50% |
| 2025-06-10 | 15.20 | 15.54 | 14.96 | 15.16 | 15.16 | qfq | 8,494,300 | 129,537,905 | 0.80% |
| 2025-06-09 | 14.85 | 15.29 | 14.85 | 15.04 | 15.04 | qfq | 5,007,600 | 75,693,173 | 1.14% |
| 2025-06-06 | 14.63 | 15.06 | 14.63 | 14.87 | 14.87 | qfq | 4,314,795 | 64,210,907 | 1.64% |
| 2025-06-05 | 15.09 | 15.09 | 14.60 | 14.63 | 14.63 | qfq | 3,620,700 | 53,474,487 | -1.15% |
| 2025-06-04 | 14.89 | 14.91 | 14.61 | 14.80 | 14.80 | qfq | 3,658,300 | 54,018,035 | 0.27% |
| 2025-06-03 | 14.00 | 14.96 | 14.00 | 14.76 | 14.76 | qfq | 6,613,300 | 96,378,380 | 4.24% |
| 2025-05-30 | 14.51 | 14.55 | 14.10 | 14.16 | 14.16 | qfq | 2,836,995 | 40,531,428 | -1.26% |
| 2025-05-29 | 14.40 | 14.47 | 14.20 | 14.34 | 14.34 | qfq | 3,851,400 | 55,185,490 | -0.42% |
| 2025-05-28 | 14.51 | 14.67 | 14.31 | 14.40 | 14.40 | qfq | 1,951,400 | 28,143,095 | -1.10% |
| 2025-05-27 | 14.60 | 14.60 | 14.36 | 14.56 | 14.56 | qfq | 1,723,630 | 24,969,562 | -0.41% |
| 2025-05-26 | 14.48 | 14.70 | 14.29 | 14.62 | 14.62 | qfq | 2,440,000 | 35,425,618 | 1.60% |
| 2025-05-23 | 14.60 | 14.65 | 14.18 | 14.39 | 14.39 | qfq | 4,373,500 | 63,405,560 | 0.63% |
| 2025-05-22 | 14.83 | 14.85 | 14.30 | 14.30 | 14.30 | qfq | 3,952,100 | 57,354,661 | -3.05% |
| 2025-05-21 | 14.86 | 14.89 | 14.64 | 14.75 | 14.75 | qfq | 2,077,500 | 30,613,286 | -0.74% |
| 2025-05-20 | 14.65 | 14.95 | 14.60 | 14.86 | 14.86 | qfq | 3,670,900 | 54,224,355 | 1.43% |
| 2025-05-19 | 14.79 | 14.91 | 14.53 | 14.65 | 14.65 | qfq | 2,970,200 | 43,578,948 | -0.34% |
| 2025-05-16 | 14.38 | 14.73 | 14.22 | 14.70 | 14.70 | qfq | 5,031,800 | 73,204,221 | 3.09% |
| 2025-05-15 | 14.20 | 14.58 | 14.10 | 14.26 | 14.26 | qfq | 3,149,100 | 45,116,295 | 0.21% |
| 2025-05-14 | 14.31 | 14.43 | 14.21 | 14.23 | 14.23 | qfq | 4,510,600 | 64,526,325 | -0.49% |
| 2025-05-13 | 14.50 | 14.72 | 14.24 | 14.30 | 14.30 | qfq | 7,454,700 | 107,459,151 | -2.46% |
| 2025-05-12 | 14.37 | 15.42 | 14.19 | 14.66 | 14.66 | qfq | 11,529,200 | 170,457,223 | 1.95% |
| 2025-05-09 | 14.38 | 14.46 | 14.16 | 14.38 | 14.38 | qfq | 3,868,300 | 55,231,949 | -0.28% |
| 2025-05-08 | 14.05 | 14.47 | 13.89 | 14.42 | 14.42 | qfq | 4,900,500 | 69,320,043 | 3.52% |
| 2025-05-07 | 14.12 | 14.27 | 13.86 | 13.93 | 13.93 | qfq | 4,279,680 | 60,006,388 | -0.85% |
| 2025-05-06 | 13.63 | 14.11 | 13.62 | 14.05 | 14.05 | qfq | 4,276,200 | 59,644,423 | 4.15% |
| 2025-04-30 | 13.22 | 13.66 | 13.22 | 13.49 | 13.49 | qfq | 3,441,500 | 46,528,202 | 1.81% |
| 2025-04-29 | 12.85 | 13.30 | 12.85 | 13.25 | 13.25 | qfq | 4,273,500 | 56,366,254 | 3.03% |
| 2025-04-28 | 12.82 | 13.19 | 12.77 | 12.86 | 12.86 | qfq | 4,106,800 | 53,237,774 | -0.31% |
| 2025-04-25 | 12.74 | 12.93 | 12.65 | 12.90 | 12.90 | qfq | 3,753,500 | 48,146,288 | 2.46% |
| 2025-04-24 | 12.88 | 13.07 | 12.55 | 12.59 | 12.59 | qfq | 3,564,400 | 45,642,653 | -1.18% |
| 2025-04-23 | 12.96 | 12.96 | 12.66 | 12.74 | 12.74 | qfq | 2,004,400 | 25,593,077 | 0.63% |
| 2025-04-22 | 12.58 | 12.74 | 12.50 | 12.66 | 12.66 | qfq | 2,447,600 | 30,868,317 | 0.64% |
| 2025-04-21 | 12.24 | 12.60 | 12.12 | 12.58 | 12.58 | qfq | 3,059,076 | 38,087,961 | 2.86% |
| 2025-04-18 | 12.17 | 12.40 | 12.00 | 12.23 | 12.23 | qfq | 2,339,300 | 28,457,255 | 0.91% |
| 2025-04-17 | 12.40 | 12.40 | 12.12 | 12.12 | 12.12 | qfq | 2,688,683 | 32,854,915 | -0.33% |
| 2025-04-16 | 12.50 | 12.60 | 11.96 | 12.16 | 12.16 | qfq | 3,452,400 | 42,144,802 | -2.72% |
| 2025-04-15 | 13.00 | 13.00 | 12.32 | 12.50 | 12.50 | qfq | 3,628,100 | 45,530,070 | 0.56% |
| 2025-04-14 | 12.15 | 12.52 | 12.15 | 12.43 | 12.43 | qfq | 2,917,600 | 36,221,478 | 3.07% |
| 2025-04-11 | 12.20 | 12.31 | 11.80 | 12.06 | 12.06 | qfq | 3,793,783 | 45,899,675 | 2.29% |
| 2025-04-10 | 11.98 | 11.99 | 11.73 | 11.79 | 11.79 | qfq | 3,973,883 | 47,240,474 | 2.17% |
| 2025-04-09 | 11.25 | 11.70 | 10.28 | 11.54 | 11.54 | qfq | 6,006,740 | 66,403,464 | 1.23% |
| 2025-04-08 | 11.30 | 12.11 | 11.00 | 11.40 | 11.40 | qfq | 5,816,800 | 66,245,209 | -5.63% |
| 2025-04-07 | 12.81 | 12.81 | 12.08 | 12.08 | 12.08 | qfq | 2,817,600 | 34,333,036 | -9.99% |
| 2025-04-03 | 13.32 | 13.57 | 13.20 | 13.42 | 13.42 | qfq | 2,138,800 | 28,648,396 | 0.37% |
| 2025-04-02 | 13.57 | 13.57 | 13.34 | 13.37 | 13.37 | qfq | 1,527,324 | 20,504,746 | -0.74% |
| 2025-04-01 | 13.54 | 13.66 | 13.35 | 13.47 | 13.47 | qfq | 2,273,900 | 30,721,065 | 1.28% |
| 2025-03-31 | 13.46 | 13.49 | 13.08 | 13.30 | 13.30 | qfq | 2,721,200 | 36,083,403 | -1.48% |
| 2025-03-28 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | qfq | 3,252,000 | 44,387,427 | -2.95% |
| 2025-03-27 | 14.43 | 14.44 | 13.80 | 13.91 | 13.91 | qfq | 4,660,300 | 65,190,264 | -3.67% |
| 2025-03-26 | 14.21 | 14.49 | 14.06 | 14.44 | 14.44 | qfq | 3,625,441 | 52,064,173 | 2.41% |
| 2025-03-25 | 14.19 | 14.36 | 14.00 | 14.10 | 14.10 | qfq | 2,517,200 | 35,620,653 | -0.77% |
| 2025-03-24 | 14.38 | 14.66 | 14.00 | 14.21 | 14.21 | qfq | 4,552,700 | 65,043,644 | -1.66% |
| 2025-03-21 | 14.47 | 14.57 | 14.23 | 14.45 | 14.45 | qfq | 4,403,500 | 63,437,280 | -0.07% |
| 2025-03-20 | 14.50 | 14.67 | 14.30 | 14.46 | 14.46 | qfq | 4,051,900 | 58,664,777 | -0.28% |
| 2025-03-19 | 14.69 | 14.76 | 14.43 | 14.50 | 14.50 | qfq | 4,550,798 | 66,137,682 | -1.89% |
| 2025-03-18 | 14.69 | 15.15 | 14.66 | 14.78 | 14.78 | qfq | 4,867,100 | 72,560,081 | 0.14% |
| 2025-03-17 | 14.81 | 14.83 | 14.58 | 14.76 | 14.76 | qfq | 4,101,919 | 60,291,594 | 0.48% |
| 2025-03-14 | 14.71 | 14.86 | 14.42 | 14.69 | 14.69 | qfq | 5,723,198 | 83,452,880 | 0.20% |
| 2025-03-13 | 15.02 | 15.02 | 14.46 | 14.66 | 14.66 | qfq | 7,835,500 | 115,001,452 | -2.01% |
| 2025-03-12 | 15.24 | 15.54 | 14.95 | 14.96 | 14.96 | qfq | 10,247,577 | 154,980,321 | -1.77% |
| 2025-03-11 | 14.61 | 15.70 | 14.45 | 15.23 | 15.23 | qfq | 15,789,853 | 238,326,603 | 3.25% |
| 2025-03-10 | 14.36 | 14.75 | 14.21 | 14.75 | 14.75 | qfq | 10,549,100 | 153,702,803 | 2.29% |
| 2025-03-07 | 14.08 | 14.70 | 14.06 | 14.42 | 14.42 | qfq | 14,094,500 | 203,447,060 | 2.85% |
| 2025-03-06 | 13.98 | 14.10 | 13.81 | 14.02 | 14.02 | qfq | 8,837,800 | 123,722,098 | 0.29% |
| 2025-03-05 | 14.00 | 14.03 | 13.61 | 13.98 | 13.98 | qfq | 9,035,000 | 124,843,710 | -0.43% |
| 2025-03-04 | 14.40 | 14.40 | 13.75 | 14.04 | 14.04 | qfq | 15,245,092 | 212,908,740 | -0.43% |
| 2025-03-03 | 12.82 | 14.10 | 12.82 | 14.10 | 14.10 | qfq | 7,497,785 | 102,728,239 | 9.98% |
| 2025-02-28 | 13.18 | 13.23 | 12.81 | 12.82 | 12.82 | qfq | 4,322,900 | 56,178,406 | -2.29% |
| 2025-02-27 | 13.26 | 13.35 | 12.91 | 13.12 | 13.12 | qfq | 4,922,800 | 64,362,767 | -1.06% |
| 2025-02-26 | 13.15 | 13.40 | 13.10 | 13.26 | 13.26 | qfq | 4,786,409 | 63,475,700 | 0.84% |
| 2025-02-25 | 13.19 | 13.40 | 13.05 | 13.15 | 13.15 | qfq | 4,184,800 | 55,445,488 | -1.35% |
| 2025-02-24 | 13.37 | 13.52 | 13.20 | 13.33 | 13.33 | qfq | 4,875,300 | 65,005,904 | -0.97% |
| 2025-02-21 | 13.85 | 13.85 | 13.21 | 13.46 | 13.46 | qfq | 7,238,500 | 97,179,375 | -1.46% |
| 2025-02-20 | 12.98 | 13.80 | 12.85 | 13.66 | 13.66 | qfq | 13,400,460 | 179,902,339 | 4.75% |
| 2025-02-19 | 13.40 | 13.42 | 12.78 | 13.04 | 13.04 | qfq | 10,555,600 | 137,254,386 | -1.21% |
| 2025-02-18 | 13.60 | 13.75 | 13.12 | 13.20 | 13.20 | qfq | 7,885,500 | 105,297,277 | -2.87% |
| 2025-02-17 | 13.74 | 13.91 | 13.40 | 13.59 | 13.59 | qfq | 5,611,800 | 76,538,948 | -1.09% |
| 2025-02-14 | 13.88 | 14.25 | 13.60 | 13.74 | 13.74 | qfq | 8,787,300 | 122,831,581 | -0.94% |
| 2025-02-13 | 14.11 | 14.40 | 13.72 | 13.87 | 13.87 | qfq | 8,150,000 | 114,103,074 | -0.07% |
| 2025-02-12 | 13.80 | 13.94 | 13.58 | 13.88 | 13.88 | qfq | 5,338,800 | 73,580,256 | 0.51% |
| 2025-02-11 | 14.25 | 14.29 | 13.77 | 13.81 | 13.81 | qfq | 4,855,300 | 67,438,287 | -2.68% |
| 2025-02-10 | 14.20 | 14.29 | 14.10 | 14.19 | 14.19 | qfq | 3,452,400 | 48,934,700 | 0.35% |
| 2025-02-07 | 14.22 | 14.40 | 13.96 | 14.14 | 14.14 | qfq | 4,360,900 | 61,956,183 | -0.77% |
| 2025-02-06 | 13.45 | 14.28 | 13.45 | 14.25 | 14.25 | qfq | 5,111,399 | 71,843,890 | 4.17% |
| 2025-02-05 | 13.26 | 13.75 | 13.13 | 13.68 | 13.68 | qfq | 3,986,300 | 53,846,355 | 3.95% |
| 2025-01-27 | 13.84 | 14.06 | 12.98 | 13.16 | 13.16 | qfq | 5,658,000 | 75,949,004 | -4.43% |
| 2025-01-24 | 13.44 | 13.91 | 13.31 | 13.77 | 13.77 | qfq | 5,106,400 | 69,274,932 | 2.53% |
| 2025-01-23 | 13.62 | 13.81 | 13.41 | 13.43 | 13.43 | qfq | 5,603,792 | 76,598,200 | -0.22% |
| 2025-01-22 | 13.47 | 13.56 | 13.22 | 13.46 | 13.46 | qfq | 4,431,800 | 59,217,728 | -0.74% |
| 2025-01-21 | 14.04 | 14.08 | 13.41 | 13.56 | 13.56 | qfq | 4,655,400 | 63,449,884 | -2.93% |
| 2025-01-20 | 14.00 | 14.12 | 13.65 | 13.97 | 13.97 | qfq | 2,785,800 | 38,929,405 | 0.22% |
| 2025-01-17 | 14.48 | 14.50 | 13.88 | 13.94 | 13.94 | qfq | 3,787,900 | 53,114,173 | -2.79% |
| 2025-01-16 | 14.29 | 14.58 | 14.21 | 14.34 | 14.34 | qfq | 3,988,376 | 57,379,416 | 1.70% |
| 2025-01-15 | 14.35 | 14.42 | 14.03 | 14.10 | 14.10 | qfq | 4,054,576 | 57,451,878 | -1.74% |
| 2025-01-14 | 13.95 | 14.52 | 13.79 | 14.35 | 14.35 | qfq | 5,249,376 | 74,562,335 | 2.50% |
| 2025-01-13 | 13.71 | 14.12 | 13.21 | 14.00 | 14.00 | qfq | 4,420,900 | 61,158,734 | 2.19% |
| 2025-01-10 | 14.31 | 14.43 | 13.70 | 13.70 | 13.70 | qfq | 3,550,000 | 49,995,509 | -4.26% |
| 2025-01-09 | 14.26 | 14.63 | 14.10 | 14.31 | 14.31 | qfq | 4,184,000 | 60,278,174 | 0.21% |
| 2025-01-08 | 14.59 | 14.67 | 13.80 | 14.28 | 14.28 | qfq | 4,137,784 | 58,885,722 | -2.99% |
| 2025-01-07 | 14.16 | 14.72 | 14.01 | 14.72 | 14.72 | qfq | 3,443,900 | 49,600,097 | 3.44% |
| 2025-01-06 | 14.45 | 14.65 | 13.86 | 14.23 | 14.23 | qfq | 4,618,500 | 65,672,844 | -1.86% |
| 2025-01-03 | 15.74 | 15.96 | 14.35 | 14.50 | 14.50 | qfq | 6,672,800 | 100,316,172 | -8.75% |
| 2025-01-02 | 15.31 | 16.41 | 15.31 | 15.89 | 15.89 | qfq | 5,905,132 | 94,640,150 | 3.11% |
| 2024-12-31 | 15.50 | 16.03 | 15.14 | 15.41 | 15.41 | qfq | 4,552,744 | 70,781,993 | -0.45% |
| 2024-12-30 | 15.78 | 15.92 | 15.30 | 15.48 | 15.48 | qfq | 4,041,700 | 62,879,371 | -2.52% |
| 2024-12-27 | 16.00 | 16.41 | 15.76 | 15.88 | 15.88 | qfq | 4,500,200 | 72,358,946 | -0.13% |
| 2024-12-26 | 15.66 | 16.28 | 15.50 | 15.90 | 15.90 | qfq | 3,250,100 | 51,784,134 | 0.44% |
| 2024-12-25 | 16.61 | 16.65 | 15.65 | 15.83 | 15.83 | qfq | 4,779,063 | 76,142,469 | -4.70% |
| 2024-12-24 | 16.77 | 17.09 | 16.21 | 16.61 | 16.61 | qfq | 5,270,200 | 87,006,814 | -2.12% |
| 2024-12-23 | 17.30 | 17.41 | 16.70 | 16.97 | 16.97 | qfq | 7,479,094 | 127,524,604 | -1.91% |
| 2024-12-20 | 16.81 | 17.90 | 16.57 | 17.30 | 17.30 | qfq | 12,169,300 | 211,895,825 | 2.67% |
| 2024-12-19 | 15.91 | 16.99 | 15.78 | 16.85 | 16.85 | qfq | 7,022,836 | 116,851,402 | 4.53% |
| 2024-12-18 | 16.63 | 16.74 | 16.00 | 16.12 | 16.12 | qfq | 6,934,900 | 113,160,598 | -2.54% |
| 2024-12-17 | 16.87 | 17.22 | 16.52 | 16.54 | 16.54 | qfq | 5,715,000 | 96,719,208 | -2.88% |
| 2024-12-16 | 17.68 | 17.68 | 16.25 | 17.03 | 17.03 | qfq | 7,139,900 | 120,970,759 | -3.57% |
| 2024-12-13 | 17.63 | 18.16 | 17.58 | 17.66 | 17.66 | qfq | 6,463,300 | 115,183,931 | -1.01% |
| 2024-12-12 | 17.70 | 17.95 | 17.51 | 17.84 | 17.84 | qfq | 7,011,540 | 124,204,853 | -0.17% |
| 2024-12-11 | 17.86 | 18.12 | 17.63 | 17.87 | 17.87 | qfq | 9,511,139 | 169,446,135 | -0.83% |
| 2024-12-10 | 19.40 | 19.40 | 17.92 | 18.02 | 18.02 | qfq | 20,838,400 | 383,393,429 | -3.94% |
| 2024-12-09 | 19.48 | 19.48 | 18.25 | 18.76 | 18.76 | qfq | 15,139,701 | 283,577,729 | 0.00% |
| 2024-12-06 | 16.99 | 18.76 | 16.83 | 18.76 | 18.76 | qfq | 16,106,946 | 289,255,858 | 10.03% |
| 2024-12-05 | 17.07 | 17.30 | 16.50 | 17.05 | 17.05 | qfq | 9,352,400 | 158,253,556 | 0.29% |
| 2024-12-04 | 17.70 | 17.85 | 16.73 | 17.00 | 17.00 | qfq | 8,331,000 | 143,333,353 | -3.41% |
| 2024-12-03 | 17.23 | 17.67 | 17.19 | 17.60 | 17.60 | qfq | 8,010,600 | 140,402,791 | 2.39% |
| 2024-12-02 | 17.47 | 17.66 | 17.06 | 17.19 | 17.19 | qfq | 7,608,437 | 131,577,585 | -1.38% |
| 2024-11-29 | 17.47 | 17.74 | 17.00 | 17.43 | 17.43 | qfq | 8,553,124 | 148,186,369 | -2.08% |
| 2024-11-28 | 18.80 | 19.10 | 17.80 | 17.80 | 17.80 | qfq | 9,921,700 | 180,414,473 | -2.63% |
| 2024-11-27 | 17.93 | 18.39 | 17.47 | 18.28 | 18.28 | qfq | 6,525,963 | 117,304,665 | 0.99% |
| 2024-11-26 | 17.95 | 18.47 | 17.90 | 18.10 | 18.10 | qfq | 7,212,200 | 130,886,220 | 1.12% |
| 2024-11-25 | 16.96 | 18.18 | 16.96 | 17.90 | 17.90 | qfq | 9,520,000 | 170,002,293 | 3.29% |
| 2024-11-22 | 17.84 | 18.03 | 17.12 | 17.33 | 17.33 | qfq | 6,319,470 | 111,456,442 | -2.86% |
| 2024-11-21 | 17.67 | 18.34 | 17.60 | 17.84 | 17.84 | qfq | 8,426,300 | 151,295,377 | 0.51% |
| 2024-11-20 | 16.88 | 17.85 | 16.60 | 17.75 | 17.75 | qfq | 9,554,300 | 165,209,969 | 5.22% |
| 2024-11-19 | 16.40 | 16.91 | 15.90 | 16.87 | 16.87 | qfq | 7,660,419 | 126,753,313 | 3.50% |
| 2024-11-18 | 17.30 | 17.70 | 16.05 | 16.30 | 16.30 | qfq | 10,900,037 | 181,761,882 | -6.54% |
| 2024-11-15 | 18.34 | 18.54 | 17.44 | 17.44 | 17.44 | qfq | 12,589,140 | 224,310,130 | -5.83% |
| 2024-11-14 | 18.68 | 19.46 | 18.30 | 18.52 | 18.52 | qfq | 12,852,647 | 242,423,768 | -2.01% |
| 2024-11-13 | 18.63 | 19.18 | 17.84 | 18.90 | 18.90 | qfq | 15,374,576 | 286,595,923 | 2.16% |
| 2024-11-12 | 19.40 | 19.97 | 18.35 | 18.50 | 18.50 | qfq | 23,404,784 | 445,897,931 | -9.14% |
| 2024-11-11 | 22.03 | 22.54 | 20.36 | 20.36 | 20.36 | qfq | 16,340,500 | 345,477,732 | -9.99% |
| 2024-11-08 | 20.99 | 23.18 | 20.99 | 22.62 | 22.62 | qfq | 17,462,779 | 388,720,912 | 5.45% |
| 2024-11-07 | 19.41 | 21.80 | 19.41 | 21.45 | 21.45 | qfq | 22,595,018 | 473,247,674 | 8.11% |
| 2024-11-06 | 18.60 | 20.51 | 17.77 | 19.84 | 19.84 | qfq | 26,279,215 | 504,276,025 | 5.20% |
| 2024-11-05 | 19.25 | 19.79 | 18.72 | 18.86 | 18.86 | qfq | 18,256,924 | 349,387,569 | -0.74% |
| 2024-11-04 | 18.45 | 19.29 | 18.01 | 19.00 | 19.00 | qfq | 18,004,800 | 336,864,214 | 2.93% |
| 2024-11-01 | 18.94 | 20.11 | 18.18 | 18.46 | 18.46 | qfq | 22,842,800 | 437,703,825 | -3.30% |
| 2024-10-31 | 18.62 | 20.11 | 18.62 | 19.09 | 19.09 | qfq | 23,468,371 | 453,108,550 | 3.64% |
| 2024-10-30 | 17.05 | 18.50 | 17.00 | 18.42 | 18.42 | qfq | 22,427,671 | 401,140,860 | 4.84% |
| 2024-10-29 | 18.29 | 18.73 | 17.46 | 17.57 | 17.57 | qfq | 25,074,700 | 448,172,954 | -3.94% |
| 2024-10-28 | 19.20 | 19.75 | 17.84 | 18.29 | 18.29 | qfq | 37,649,771 | 705,022,711 | -3.13% |
| 2024-10-25 | 17.46 | 18.88 | 17.36 | 18.88 | 18.88 | qfq | 27,638,512 | 513,562,048 | 10.02% |
| 2024-10-24 | 16.49 | 17.29 | 16.49 | 17.16 | 17.16 | qfq | 23,520,100 | 395,629,074 | -0.29% |
| 2024-10-23 | 16.67 | 18.27 | 16.62 | 17.21 | 17.21 | qfq | 46,876,314 | 833,590,819 | 3.61% |
| 2024-10-22 | 15.02 | 16.61 | 14.60 | 16.61 | 16.61 | qfq | 22,258,112 | 361,311,936 | 10.00% |
| 2024-10-21 | 13.99 | 15.10 | 13.99 | 15.10 | 15.10 | qfq | 29,536,937 | 442,151,525 | 9.98% |
| 2024-10-18 | 13.00 | 14.08 | 13.00 | 13.73 | 13.73 | qfq | 15,928,875 | 216,441,178 | 3.70% |
| 2024-10-17 | 13.44 | 13.81 | 13.16 | 13.24 | 13.24 | qfq | 13,127,687 | 177,106,793 | -3.99% |
| 2024-10-16 | 13.00 | 13.96 | 12.36 | 13.79 | 13.79 | qfq | 19,930,790 | 258,403,183 | 3.37% |
| 2024-10-15 | 13.46 | 13.97 | 13.20 | 13.34 | 13.34 | qfq | 17,091,004 | 231,216,990 | -4.85% |
| 2024-10-14 | 13.40 | 14.27 | 13.04 | 14.02 | 14.02 | qfq | 26,992,263 | 365,310,818 | -2.23% |
| 2024-10-11 | 14.99 | 16.95 | 14.34 | 14.34 | 14.34 | qfq | 39,549,696 | 590,661,318 | -9.98% |
| 2024-10-10 | 15.00 | 15.93 | 14.87 | 15.93 | 15.93 | qfq | 29,698,409 | 464,120,364 | 10.01% |
| 2024-10-09 | 12.99 | 14.48 | 12.30 | 14.48 | 14.48 | qfq | 15,464,004 | 213,085,361 | 10.03% |
| 2024-10-08 | 14.18 | 14.18 | 12.43 | 13.16 | 13.16 | qfq | 18,167,702 | 241,362,207 | 2.09% |
| 2024-09-30 | 12.18 | 12.89 | 11.92 | 12.89 | 12.89 | qfq | 12,378,964 | 154,339,043 | 9.98% |
| 2024-09-27 | 11.35 | 11.90 | 11.18 | 11.72 | 11.72 | qfq | 8,842,100 | 101,836,688 | 3.44% |
| 2024-09-26 | 10.78 | 11.79 | 10.78 | 11.33 | 11.33 | qfq | 11,718,400 | 131,540,568 | 5.00% |
| 2024-09-25 | 10.88 | 11.08 | 10.66 | 10.79 | 10.79 | qfq | 7,829,500 | 85,230,628 | -0.55% |
| 2024-09-24 | 10.65 | 10.91 | 10.44 | 10.85 | 10.85 | qfq | 6,782,400 | 72,860,295 | 1.59% |
| 2024-09-23 | 10.57 | 10.78 | 10.34 | 10.68 | 10.68 | qfq | 4,706,150 | 49,867,978 | 1.04% |
| 2024-09-20 | 10.61 | 10.71 | 10.46 | 10.57 | 10.57 | qfq | 4,282,650 | 45,157,552 | -1.58% |
| 2024-09-19 | 10.83 | 10.86 | 10.30 | 10.74 | 10.74 | qfq | 7,276,000 | 77,435,235 | -0.37% |
| 2024-09-18 | 10.52 | 10.78 | 10.25 | 10.78 | 10.78 | qfq | 6,118,203 | 64,358,421 | 1.03% |
| 2024-09-13 | 10.91 | 10.99 | 10.38 | 10.67 | 10.67 | qfq | 7,871,850 | 84,138,171 | -1.66% |
| 2024-09-12 | 10.90 | 10.98 | 10.60 | 10.85 | 10.85 | qfq | 9,262,453 | 99,902,261 | 0.74% |
| 2024-09-11 | 11.11 | 11.13 | 10.66 | 10.77 | 10.77 | qfq | 14,215,639 | 154,010,578 | -4.77% |
| 2024-09-10 | 10.22 | 11.31 | 10.18 | 11.31 | 11.31 | qfq | 10,572,835 | 118,223,255 | 10.02% |
| 2024-09-09 | 10.20 | 10.45 | 9.80 | 10.28 | 10.28 | qfq | 8,743,624 | 89,222,237 | 0.69% |
| 2024-09-06 | 11.04 | 11.16 | 10.19 | 10.21 | 10.21 | qfq | 14,360,889 | 151,813,468 | -9.81% |
| 2024-09-05 | 11.58 | 12.02 | 11.20 | 11.32 | 11.32 | qfq | 20,349,489 | 237,313,483 | 3.57% |
| 2024-09-04 | 10.10 | 10.93 | 10.03 | 10.93 | 10.93 | qfq | 7,782,600 | 83,353,908 | 9.96% |
| 2024-09-03 | 9.60 | 9.95 | 9.52 | 9.94 | 9.94 | qfq | 3,280,400 | 32,298,776 | 3.01% |
| 2024-09-02 | 9.71 | 9.96 | 9.62 | 9.65 | 9.65 | qfq | 3,447,700 | 33,784,551 | -1.53% |
| 2024-08-30 | 9.64 | 9.94 | 9.56 | 9.80 | 9.80 | qfq | 4,597,700 | 44,955,848 | 0.72% |
| 2024-08-29 | 9.30 | 9.93 | 9.26 | 9.73 | 9.73 | qfq | 5,295,400 | 51,271,931 | 3.84% |
| 2024-08-28 | 9.09 | 9.60 | 9.09 | 9.37 | 9.37 | qfq | 3,388,536 | 31,819,402 | 1.85% |
| 2024-08-27 | 9.40 | 9.45 | 9.15 | 9.20 | 9.20 | qfq | 2,790,000 | 25,849,333 | -3.26% |
| 2024-08-26 | 9.13 | 9.67 | 9.13 | 9.51 | 9.51 | qfq | 4,268,900 | 40,385,115 | 3.48% |
| 2024-08-23 | 9.04 | 9.27 | 8.90 | 9.19 | 9.19 | qfq | 4,046,325 | 36,914,024 | 1.21% |
| 2024-08-22 | 9.43 | 9.55 | 9.08 | 9.08 | 9.08 | qfq | 4,688,000 | 43,324,032 | -4.22% |
| 2024-08-21 | 9.29 | 9.57 | 9.20 | 9.48 | 9.48 | qfq | 5,469,900 | 51,571,365 | 2.05% |
| 2024-08-20 | 9.60 | 9.65 | 9.20 | 9.29 | 9.29 | qfq | 5,660,900 | 53,089,749 | -2.62% |
| 2024-08-19 | 9.79 | 9.83 | 9.53 | 9.54 | 9.54 | qfq | 7,077,856 | 68,435,595 | -4.70% |
| 2024-08-16 | 11.00 | 11.07 | 9.80 | 10.01 | 10.01 | qfq | 12,247,978 | 125,096,502 | -8.08% |
| 2024-08-15 | 11.45 | 11.65 | 10.59 | 10.89 | 10.89 | qfq | 14,845,315 | 164,217,731 | -7.40% |
| 2024-08-14 | 11.43 | 12.39 | 11.21 | 11.76 | 11.76 | qfq | 16,490,503 | 192,684,824 | 0.43% |
| 2024-08-13 | 10.69 | 11.91 | 10.65 | 11.71 | 11.71 | qfq | 17,177,062 | 195,770,171 | 8.13% |
| 2024-08-12 | 10.80 | 11.45 | 10.55 | 10.83 | 10.83 | qfq | 13,288,296 | 145,364,719 | -2.87% |
| 2024-08-09 | 9.93 | 11.15 | 9.50 | 11.15 | 11.15 | qfq | 14,131,759 | 143,914,553 | 9.96% |
| 2024-08-08 | 10.13 | 11.40 | 10.00 | 10.14 | 10.14 | qfq | 17,057,566 | 182,803,116 | -2.12% |
| 2024-08-07 | 9.35 | 10.36 | 8.98 | 10.36 | 10.36 | qfq | 9,865,278 | 94,113,335 | 9.98% |
| 2024-08-06 | 9.98 | 10.20 | 9.15 | 9.42 | 9.42 | qfq | 14,267,496 | 134,974,953 | -2.18% |
| 2024-08-05 | 8.79 | 9.63 | 8.77 | 9.63 | 9.63 | qfq | 4,932,300 | 47,260,138 | 10.06% |
| 2024-08-02 | 9.06 | 9.11 | 8.71 | 8.75 | 8.75 | qfq | 2,685,826 | 23,990,276 | -3.63% |
| 2024-08-01 | 9.01 | 9.56 | 9.01 | 9.08 | 9.08 | qfq | 3,939,541 | 36,393,336 | -0.33% |
| 2024-07-31 | 8.49 | 9.11 | 8.49 | 9.11 | 9.11 | qfq | 3,404,200 | 30,081,198 | 7.56% |
| 2024-07-30 | 8.27 | 8.67 | 8.12 | 8.47 | 8.47 | qfq | 3,089,100 | 26,228,612 | 2.42% |
| 2024-07-29 | 8.29 | 8.40 | 8.14 | 8.27 | 8.27 | qfq | 1,854,326 | 15,331,287 | -0.12% |
| 2024-07-26 | 8.21 | 8.47 | 8.15 | 8.28 | 8.28 | qfq | 1,949,500 | 16,274,360 | 1.97% |
| 2024-07-25 | 8.14 | 8.31 | 8.00 | 8.12 | 8.12 | qfq | 1,623,500 | 13,223,441 | -0.49% |
| 2024-07-24 | 8.32 | 8.43 | 8.12 | 8.16 | 8.16 | qfq | 1,918,400 | 15,774,627 | -3.32% |
| 2024-07-23 | 8.49 | 8.87 | 8.43 | 8.44 | 8.44 | qfq | 1,959,326 | 16,889,428 | -0.82% |
| 2024-07-22 | 8.27 | 8.60 | 8.18 | 8.51 | 8.51 | qfq | 1,834,600 | 15,438,680 | 3.28% |
| 2024-07-19 | 8.19 | 8.35 | 8.03 | 8.24 | 8.24 | qfq | 1,008,100 | 8,271,215 | 0.37% |
| 2024-07-18 | 8.24 | 8.33 | 7.98 | 8.21 | 8.21 | qfq | 1,555,698 | 12,667,884 | -1.08% |
| 2024-07-17 | 8.49 | 8.55 | 8.25 | 8.30 | 8.30 | qfq | 1,767,700 | 14,717,239 | -2.24% |
| 2024-07-16 | 8.55 | 8.60 | 8.42 | 8.49 | 8.49 | qfq | 985,200 | 8,386,081 | -0.12% |
| 2024-07-15 | 8.75 | 8.76 | 8.44 | 8.50 | 8.50 | qfq | 1,449,600 | 12,384,948 | -3.63% |
| 2024-07-12 | 8.94 | 9.12 | 8.76 | 8.82 | 8.82 | qfq | 1,662,700 | 14,811,663 | -1.34% |
| 2024-07-11 | 8.39 | 8.96 | 8.39 | 8.94 | 8.94 | qfq | 2,193,922 | 19,274,084 | 6.94% |
| 2024-07-10 | 8.47 | 8.60 | 8.32 | 8.36 | 8.36 | qfq | 1,302,900 | 10,972,609 | -1.99% |
| 2024-07-09 | 8.93 | 8.99 | 8.26 | 8.53 | 8.53 | qfq | 1,884,500 | 15,993,414 | 0.24% |
| 2024-07-08 | 8.86 | 8.92 | 8.50 | 8.51 | 8.51 | qfq | 1,275,026 | 11,003,426 | -4.17% |
| 2024-07-05 | 8.65 | 8.92 | 8.47 | 8.88 | 8.88 | qfq | 1,280,000 | 11,146,696 | 3.02% |
| 2024-07-04 | 9.06 | 9.15 | 8.60 | 8.62 | 8.62 | qfq | 1,579,700 | 13,881,216 | -4.43% |
| 2024-07-03 | 9.15 | 9.20 | 9.01 | 9.02 | 9.02 | qfq | 958,400 | 8,699,431 | -0.99% |
| 2024-07-02 | 9.02 | 9.12 | 8.89 | 9.11 | 9.11 | qfq | 1,087,400 | 9,864,409 | 1.22% |
| 2024-07-01 | 9.02 | 9.15 | 8.70 | 9.00 | 9.00 | qfq | 1,520,085 | 13,491,795 | 0.56% |
| 2024-06-28 | 8.99 | 9.17 | 8.88 | 8.95 | 8.95 | qfq | 1,066,200 | 9,669,323 | -0.22% |
| 2024-06-27 | 9.11 | 9.28 | 8.97 | 8.97 | 8.97 | qfq | 1,329,200 | 12,105,427 | -2.50% |
| 2024-06-26 | 8.74 | 9.28 | 8.50 | 9.20 | 9.20 | qfq | 1,972,700 | 17,633,845 | 5.14% |
| 2024-06-25 | 8.53 | 8.86 | 8.52 | 8.75 | 8.75 | qfq | 1,833,609 | 15,961,459 | 2.94% |
| 2024-06-24 | 8.88 | 8.99 | 8.40 | 8.50 | 8.50 | qfq | 2,167,700 | 18,589,648 | -5.45% |
| 2024-06-21 | 9.01 | 9.13 | 8.85 | 8.99 | 8.99 | qfq | 1,698,200 | 15,314,213 | 0.00% |
| 2024-06-20 | 9.35 | 9.39 | 8.94 | 8.99 | 8.99 | qfq | 1,972,900 | 17,940,250 | -3.85% |
| 2024-06-19 | 9.36 | 9.58 | 9.28 | 9.35 | 9.35 | qfq | 1,450,400 | 13,652,126 | -0.64% |
| 2024-06-18 | 9.00 | 9.45 | 8.90 | 9.41 | 9.41 | qfq | 2,028,741 | 18,872,241 | 4.09% |
| 2024-06-17 | 9.06 | 9.25 | 8.99 | 9.04 | 9.04 | qfq | 1,477,409 | 13,432,040 | -2.38% |
| 2024-06-14 | 9.29 | 9.40 | 9.20 | 9.26 | 9.26 | qfq | 1,302,200 | 12,073,768 | -1.17% |
| 2024-06-13 | 9.55 | 9.60 | 9.34 | 9.37 | 9.37 | qfq | 1,477,367 | 13,921,569 | -1.47% |
| 2024-06-12 | 9.45 | 9.64 | 9.41 | 9.51 | 9.51 | qfq | 2,454,100 | 23,262,157 | 0.32% |
| 2024-06-11 | 9.51 | 9.55 | 9.12 | 9.48 | 9.48 | qfq | 1,955,070 | 18,336,018 | -0.21% |
| 2024-06-07 | 9.27 | 9.70 | 9.18 | 9.50 | 9.50 | qfq | 2,841,102 | 26,978,974 | 0.96% |
| 2024-06-06 | 9.57 | 9.78 | 9.21 | 9.41 | 9.41 | qfq | 3,660,200 | 34,553,180 | -1.67% |
| 2024-06-05 | 10.13 | 10.13 | 9.51 | 9.57 | 9.57 | qfq | 2,268,000 | 21,934,857 | -1.75% |
| 2024-06-04 | 10.20 | 10.24 | 9.59 | 9.74 | 9.74 | qfq | 2,958,100 | 28,836,162 | -4.42% |
| 2024-06-03 | 10.67 | 10.72 | 10.09 | 10.19 | 10.19 | qfq | 2,453,600 | 25,258,593 | -4.14% |
| 2024-05-31 | 10.70 | 10.76 | 10.36 | 10.63 | 10.63 | qfq | 2,465,400 | 26,102,709 | 2.11% |
| 2024-05-30 | 10.70 | 10.82 | 10.38 | 10.41 | 10.41 | qfq | 2,874,600 | 30,476,434 | -2.80% |
| 2024-05-29 | 10.63 | 10.85 | 10.40 | 10.71 | 10.71 | qfq | 3,269,900 | 34,890,161 | 0.75% |
| 2024-05-28 | 10.79 | 10.88 | 10.57 | 10.63 | 10.63 | qfq | 1,193,300 | 12,796,495 | -1.57% |
| 2024-05-27 | 10.96 | 11.10 | 10.60 | 10.80 | 10.80 | qfq | 1,451,400 | 15,593,400 | -1.19% |
| 2024-05-24 | 10.86 | 11.08 | 10.80 | 10.93 | 10.93 | qfq | 1,128,300 | 12,356,406 | -0.09% |
| 2024-05-23 | 11.23 | 11.27 | 10.90 | 10.94 | 10.94 | qfq | 1,278,300 | 14,096,520 | -3.53% |
| 2024-05-22 | 11.26 | 11.47 | 11.23 | 11.34 | 11.34 | qfq | 1,309,770 | 14,828,877 | 0.62% |
| 2024-05-21 | 11.63 | 11.71 | 11.20 | 11.27 | 11.27 | qfq | 1,933,800 | 22,021,330 | -2.84% |
| 2024-05-20 | 11.34 | 11.68 | 11.31 | 11.60 | 11.60 | qfq | 1,875,900 | 21,666,812 | 2.29% |
| 2024-05-17 | 11.06 | 11.34 | 10.98 | 11.34 | 11.34 | qfq | 1,427,500 | 16,024,538 | 2.62% |
| 2024-05-16 | 11.05 | 11.27 | 10.98 | 11.05 | 11.05 | qfq | 1,546,100 | 17,254,656 | 0.27% |
| 2024-05-15 | 10.96 | 11.25 | 10.85 | 11.02 | 11.02 | qfq | 1,259,241 | 13,934,152 | -0.45% |
| 2024-05-14 | 10.96 | 11.26 | 10.93 | 11.07 | 11.07 | qfq | 1,397,700 | 15,462,449 | 1.28% |
| 2024-05-13 | 11.25 | 11.33 | 10.85 | 10.93 | 10.93 | qfq | 1,715,900 | 18,864,323 | -3.70% |
| 2024-05-10 | 11.71 | 11.85 | 11.25 | 11.35 | 11.35 | qfq | 1,811,800 | 20,723,062 | -3.24% |
| 2024-05-09 | 11.43 | 11.80 | 11.43 | 11.73 | 11.73 | qfq | 2,449,946 | 28,662,041 | 3.53% |
| 2024-05-08 | 11.58 | 11.58 | 11.18 | 11.33 | 11.33 | qfq | 2,488,747 | 28,230,255 | -2.91% |
| 2024-05-07 | 11.66 | 11.69 | 11.38 | 11.67 | 11.67 | qfq | 2,625,559 | 30,255,913 | 1.74% |
| 2024-05-06 | 10.94 | 11.54 | 10.94 | 11.47 | 11.47 | qfq | 3,022,041 | 34,059,387 | 6.70% |
| 2024-04-30 | 11.14 | 11.17 | 10.66 | 10.75 | 10.75 | qfq | 2,240,587 | 24,187,981 | -2.89% |
| 2024-04-29 | 10.71 | 11.18 | 10.71 | 11.07 | 11.07 | qfq | 2,218,000 | 24,456,736 | 2.59% |
| 2024-04-26 | 10.53 | 10.91 | 10.26 | 10.79 | 10.79 | qfq | 2,422,726 | 25,733,111 | 2.47% |
| 2024-04-25 | 10.15 | 10.78 | 10.15 | 10.53 | 10.53 | qfq | 2,726,900 | 28,823,851 | 2.73% |
| 2024-04-24 | 10.03 | 10.33 | 9.86 | 10.25 | 10.25 | qfq | 2,135,570 | 21,651,406 | 2.71% |
| 2024-04-23 | 9.91 | 10.10 | 9.88 | 9.98 | 9.98 | qfq | 1,859,000 | 18,605,369 | 0.91% |
| 2024-04-22 | 10.02 | 10.23 | 9.64 | 9.89 | 9.89 | qfq | 2,989,700 | 29,554,729 | -3.04% |
| 2024-04-19 | 10.14 | 10.43 | 10.08 | 10.20 | 10.20 | qfq | 2,930,100 | 29,995,758 | -0.20% |
| 2024-04-18 | 10.19 | 10.37 | 9.88 | 10.22 | 10.22 | qfq | 4,416,826 | 45,016,436 | 0.20% |
| 2024-04-17 | 9.70 | 10.26 | 9.70 | 10.20 | 10.20 | qfq | 6,592,547 | 66,649,436 | 2.00% |
| 2024-04-16 | 10.18 | 10.48 | 10.00 | 10.00 | 10.00 | qfq | 4,174,119 | 41,883,895 | -9.99% |
| 2024-04-15 | 12.43 | 12.46 | 11.11 | 11.11 | 11.11 | qfq | 3,832,600 | 43,632,555 | -9.97% |
| 2024-04-12 | 12.38 | 12.57 | 12.15 | 12.34 | 12.34 | qfq | 3,261,600 | 40,166,899 | -0.32% |
| 2024-04-11 | 12.37 | 12.70 | 12.05 | 12.38 | 12.38 | qfq | 4,599,402 | 56,961,657 | -1.59% |
| 2024-04-10 | 12.98 | 13.20 | 12.37 | 12.58 | 12.58 | qfq | 5,419,091 | 68,543,905 | -2.48% |
| 2024-04-09 | 12.70 | 13.04 | 12.66 | 12.90 | 12.90 | qfq | 6,291,066 | 80,919,066 | 1.34% |
| 2024-04-08 | 13.48 | 13.62 | 12.59 | 12.73 | 12.73 | qfq | 11,291,898 | 147,868,833 | -7.01% |
| 2024-04-03 | 13.77 | 14.98 | 13.50 | 13.69 | 13.69 | qfq | 14,935,208 | 211,529,634 | 0.29% |
| 2024-04-02 | 12.42 | 13.65 | 12.36 | 13.65 | 13.65 | qfq | 6,228,584 | 83,343,545 | 9.99% |
| 2024-04-01 | 11.97 | 12.52 | 11.88 | 12.41 | 12.41 | qfq | 3,043,526 | 37,548,086 | 4.46% |
| 2024-03-29 | 11.74 | 11.90 | 11.65 | 11.88 | 11.88 | qfq | 1,973,200 | 23,278,005 | 2.41% |
| 2024-03-28 | 11.19 | 11.68 | 11.19 | 11.60 | 11.60 | qfq | 2,390,259 | 27,525,601 | 3.11% |
| 2024-03-27 | 11.80 | 11.83 | 11.18 | 11.25 | 11.25 | qfq | 2,648,700 | 30,459,920 | -5.14% |
| 2024-03-26 | 11.62 | 12.09 | 11.16 | 11.86 | 11.86 | qfq | 3,819,800 | 44,314,776 | 1.98% |
| 2024-03-25 | 11.94 | 12.11 | 11.51 | 11.63 | 11.63 | qfq | 2,319,898 | 27,426,272 | -3.24% |
| 2024-03-22 | 12.37 | 12.55 | 11.86 | 12.02 | 12.02 | qfq | 2,339,398 | 28,272,908 | -2.67% |
| 2024-03-21 | 12.44 | 12.56 | 12.10 | 12.35 | 12.35 | qfq | 2,740,000 | 33,916,962 | 0.57% |
| 2024-03-20 | 12.15 | 12.29 | 12.03 | 12.28 | 12.28 | qfq | 1,738,300 | 21,180,226 | 1.07% |
| 2024-03-19 | 12.10 | 12.28 | 11.96 | 12.15 | 12.15 | qfq | 2,237,503 | 27,158,657 | 0.08% |
| 2024-03-18 | 11.88 | 12.14 | 11.76 | 12.14 | 12.14 | qfq | 2,649,400 | 31,616,966 | 2.53% |
| 2024-03-15 | 11.49 | 11.88 | 11.30 | 11.84 | 11.84 | qfq | 3,028,416 | 35,136,003 | 3.59% |
| 2024-03-14 | 11.41 | 11.62 | 11.20 | 11.43 | 11.43 | qfq | 2,322,900 | 26,615,188 | -0.26% |
| 2024-03-13 | 11.43 | 11.48 | 11.20 | 11.46 | 11.46 | qfq | 2,387,100 | 27,128,661 | 1.15% |
| 2024-03-12 | 11.37 | 11.58 | 11.06 | 11.33 | 11.33 | qfq | 2,883,400 | 32,403,893 | -0.61% |
| 2024-03-11 | 10.71 | 11.48 | 10.71 | 11.40 | 11.40 | qfq | 3,881,116 | 43,569,243 | 6.44% |
| 2024-03-08 | 10.88 | 10.94 | 10.50 | 10.71 | 10.71 | qfq | 1,554,716 | 16,616,038 | -0.09% |
| 2024-03-07 | 10.63 | 11.17 | 10.59 | 10.72 | 10.72 | qfq | 2,615,000 | 28,437,139 | 1.32% |
| 2024-03-06 | 10.52 | 10.73 | 10.37 | 10.58 | 10.58 | qfq | 1,924,108 | 20,304,919 | 0.57% |
| 2024-03-05 | 10.85 | 10.92 | 10.46 | 10.52 | 10.52 | qfq | 1,928,200 | 20,489,740 | -3.04% |
| 2024-03-04 | 11.00 | 11.17 | 10.55 | 10.85 | 10.85 | qfq | 2,031,026 | 21,979,519 | -1.36% |
| 2024-03-01 | 10.91 | 11.19 | 10.83 | 11.00 | 11.00 | qfq | 2,080,326 | 22,848,548 | 1.10% |
| 2024-02-29 | 10.04 | 10.90 | 10.03 | 10.88 | 10.88 | qfq | 3,310,000 | 35,252,854 | 3.32% |
| 2024-02-28 | 11.69 | 12.05 | 10.53 | 10.53 | 10.53 | qfq | 5,302,200 | 59,791,156 | -10.00% |
| 2024-02-27 | 11.44 | 11.70 | 11.20 | 11.70 | 11.70 | qfq | 3,441,425 | 39,813,054 | 2.27% |
| 2024-02-26 | 11.00 | 11.75 | 11.00 | 11.44 | 11.44 | qfq | 4,654,609 | 53,000,200 | 4.76% |
| 2024-02-23 | 10.90 | 10.96 | 10.43 | 10.92 | 10.92 | qfq | 4,222,740 | 45,254,353 | 2.73% |
| 2024-02-22 | 10.48 | 10.78 | 10.05 | 10.63 | 10.63 | qfq | 5,581,009 | 57,741,150 | 1.43% |
| 2024-02-21 | 9.58 | 10.48 | 9.58 | 10.48 | 10.48 | qfq | 2,486,100 | 25,347,049 | 9.97% |
| 2024-02-20 | 9.23 | 9.58 | 9.01 | 9.53 | 9.53 | qfq | 3,032,103 | 28,420,276 | 3.25% |
| 2024-02-19 | 8.89 | 9.50 | 8.86 | 9.23 | 9.23 | qfq | 4,199,609 | 38,432,910 | 4.65% |
| 2024-02-08 | 8.01 | 8.90 | 7.70 | 8.82 | 8.82 | qfq | 4,947,671 | 41,265,288 | 8.49% |
| 2024-02-07 | 9.00 | 9.00 | 8.12 | 8.13 | 8.13 | qfq | 6,780,344 | 55,584,362 | -9.87% |
| 2024-02-06 | 9.02 | 9.80 | 9.01 | 9.02 | 9.02 | qfq | 5,063,000 | 45,992,613 | -9.89% |
| 2024-02-05 | 10.68 | 11.10 | 10.01 | 10.01 | 10.01 | qfq | 1,259,267 | 12,813,144 | -9.98% |
| 2024-02-02 | 12.04 | 12.28 | 10.82 | 11.12 | 11.12 | qfq | 2,958,191 | 33,866,602 | -7.49% |
| 2024-02-01 | 12.52 | 12.52 | 11.80 | 12.02 | 12.02 | qfq | 2,169,900 | 26,167,886 | -3.53% |
| 2024-01-31 | 13.36 | 13.43 | 12.32 | 12.46 | 12.46 | qfq | 2,495,803 | 32,150,718 | -6.53% |
| 2024-01-30 | 13.52 | 13.75 | 13.23 | 13.33 | 13.33 | qfq | 1,956,000 | 26,490,069 | -4.17% |
| 2024-01-29 | 14.93 | 14.94 | 13.80 | 13.91 | 13.91 | qfq | 3,725,270 | 52,767,042 | -7.14% |
| 2024-01-26 | 14.15 | 15.40 | 14.15 | 14.98 | 14.98 | qfq | 4,159,099 | 62,188,342 | 4.68% |
| 2024-01-25 | 14.05 | 14.35 | 13.74 | 14.31 | 14.31 | qfq | 2,560,299 | 36,386,821 | 2.88% |
| 2024-01-24 | 13.95 | 14.65 | 13.40 | 13.91 | 13.91 | qfq | 3,052,319 | 42,902,475 | 1.83% |
| 2024-01-23 | 13.80 | 13.89 | 13.10 | 13.66 | 13.66 | qfq | 2,842,903 | 38,625,508 | -2.57% |
| 2024-01-22 | 15.20 | 15.41 | 14.02 | 14.02 | 14.02 | qfq | 4,115,890 | 60,094,583 | -10.01% |
| 2024-01-19 | 15.82 | 16.22 | 15.55 | 15.58 | 15.58 | qfq | 4,303,164 | 67,902,572 | -3.05% |
| 2024-01-18 | 15.64 | 16.98 | 15.53 | 16.07 | 16.07 | qfq | 6,593,058 | 106,236,449 | 2.03% |
| 2024-01-17 | 16.61 | 16.65 | 15.75 | 15.75 | 15.75 | qfq | 4,307,596 | 69,364,516 | -6.47% |
| 2024-01-16 | 17.00 | 17.09 | 16.35 | 16.84 | 16.84 | qfq | 6,769,239 | 112,850,900 | -2.38% |
| 2024-01-15 | 16.76 | 18.60 | 16.55 | 17.25 | 17.25 | qfq | 6,801,008 | 119,346,394 | 2.01% |
| 2024-01-12 | 16.46 | 16.98 | 16.33 | 16.91 | 16.91 | qfq | 2,559,658 | 42,913,318 | 2.67% |
| 2024-01-11 | 16.06 | 16.54 | 15.94 | 16.47 | 16.47 | qfq | 1,115,558 | 18,137,308 | 2.74% |
| 2024-01-10 | 16.19 | 16.26 | 15.73 | 16.03 | 16.03 | qfq | 1,050,980 | 16,864,133 | -0.50% |
| 2024-01-09 | 15.82 | 16.25 | 15.74 | 16.11 | 16.11 | qfq | 1,241,800 | 19,906,467 | 1.64% |
| 2024-01-08 | 16.17 | 16.28 | 15.81 | 15.85 | 15.85 | qfq | 1,188,500 | 19,026,046 | -1.92% |
| 2024-01-05 | 16.30 | 16.70 | 15.99 | 16.16 | 16.16 | qfq | 1,017,400 | 16,612,343 | -1.52% |
| 2024-01-04 | 16.35 | 16.46 | 16.28 | 16.41 | 16.41 | qfq | 1,060,300 | 17,374,440 | -0.30% |
| 2024-01-03 | 16.69 | 16.69 | 16.33 | 16.46 | 16.46 | qfq | 925,900 | 15,261,752 | -1.38% |
| 2024-01-02 | 16.57 | 16.74 | 16.39 | 16.69 | 16.69 | qfq | 1,322,700 | 21,932,131 | 0.66% |
| 2023-12-29 | 16.14 | 16.60 | 16.13 | 16.58 | 16.58 | qfq | 1,437,500 | 23,612,611 | 2.73% |
| 2023-12-28 | 15.31 | 16.30 | 15.31 | 16.14 | 16.14 | qfq | 1,656,500 | 26,483,327 | 3.33% |
| 2023-12-27 | 15.50 | 15.65 | 15.26 | 15.62 | 15.62 | qfq | 830,000 | 12,819,983 | 1.10% |
| 2023-12-26 | 15.70 | 15.79 | 15.36 | 15.45 | 15.45 | qfq | 1,154,269 | 17,870,384 | -1.59% |
| 2023-12-25 | 15.97 | 15.97 | 15.58 | 15.70 | 15.70 | qfq | 1,120,870 | 17,588,548 | -2.00% |
| 2023-12-22 | 16.03 | 16.23 | 15.87 | 16.02 | 16.02 | qfq | 781,444 | 12,515,985 | -0.62% |
| 2023-12-21 | 15.92 | 16.15 | 15.61 | 16.12 | 16.12 | qfq | 983,000 | 15,628,612 | 1.58% |
| 2023-12-20 | 16.01 | 16.17 | 15.84 | 15.87 | 15.87 | qfq | 872,769 | 13,973,883 | -1.37% |
| 2023-12-19 | 16.03 | 16.17 | 15.91 | 16.09 | 16.09 | qfq | 803,500 | 12,855,635 | 0.37% |
| 2023-12-18 | 16.13 | 16.32 | 15.96 | 16.03 | 16.03 | qfq | 1,157,400 | 18,648,883 | -1.11% |
| 2023-12-15 | 16.09 | 16.42 | 16.09 | 16.21 | 16.21 | qfq | 661,642 | 10,767,209 | 0.25% |
| 2023-12-14 | 16.16 | 16.35 | 16.13 | 16.17 | 16.17 | qfq | 724,400 | 11,758,728 | 0.37% |
| 2023-12-13 | 16.08 | 16.33 | 15.87 | 16.11 | 16.11 | qfq | 1,150,900 | 18,578,560 | 0.25% |
| 2023-12-12 | 16.37 | 16.37 | 15.93 | 16.07 | 16.07 | qfq | 1,306,694 | 21,010,503 | -1.11% |
| 2023-12-11 | 16.17 | 16.37 | 15.91 | 16.25 | 16.25 | qfq | 1,678,600 | 27,093,639 | 0.81% |
| 2023-12-08 | 16.26 | 16.60 | 16.10 | 16.12 | 16.12 | qfq | 890,200 | 14,511,423 | -1.95% |
| 2023-12-07 | 16.64 | 16.64 | 16.25 | 16.44 | 16.44 | qfq | 1,105,400 | 18,146,012 | -1.20% |
| 2023-12-06 | 16.31 | 16.87 | 16.25 | 16.64 | 16.64 | qfq | 1,344,300 | 22,413,724 | 2.02% |
| 2023-12-05 | 16.47 | 16.69 | 16.30 | 16.31 | 16.31 | qfq | 996,000 | 16,394,981 | -1.92% |
| 2023-12-04 | 16.65 | 16.96 | 16.60 | 16.63 | 16.63 | qfq | 1,167,000 | 19,539,110 | 0.00% |
| 2023-12-01 | 16.76 | 16.76 | 16.40 | 16.63 | 16.63 | qfq | 1,396,900 | 23,180,585 | -0.83% |
| 2023-11-30 | 17.06 | 17.17 | 16.60 | 16.77 | 16.77 | qfq | 929,700 | 15,628,186 | -2.04% |
| 2023-11-29 | 17.16 | 17.28 | 17.06 | 17.12 | 17.12 | qfq | 758,700 | 13,005,486 | 0.12% |
| 2023-11-28 | 16.97 | 17.17 | 16.84 | 17.10 | 17.10 | qfq | 1,224,358 | 20,860,046 | 1.48% |
| 2023-11-27 | 16.84 | 17.00 | 16.65 | 16.85 | 16.85 | qfq | 984,800 | 16,565,301 | -0.30% |
| 2023-11-24 | 16.99 | 17.10 | 16.83 | 16.90 | 16.90 | qfq | 758,200 | 12,820,943 | -0.88% |
| 2023-11-23 | 16.97 | 17.16 | 16.86 | 17.05 | 17.05 | qfq | 956,409 | 16,301,530 | 0.41% |
| 2023-11-22 | 17.11 | 17.30 | 16.98 | 16.98 | 16.98 | qfq | 770,400 | 13,190,971 | -1.28% |
| 2023-11-21 | 17.52 | 17.58 | 17.20 | 17.20 | 17.20 | qfq | 788,722 | 13,646,072 | -1.26% |
| 2023-11-20 | 17.04 | 17.45 | 17.00 | 17.42 | 17.42 | qfq | 1,289,300 | 22,268,613 | 1.10% |
| 2023-11-17 | 17.19 | 17.30 | 16.83 | 17.23 | 17.23 | qfq | 1,311,687 | 22,476,670 | 1.71% |
| 2023-11-16 | 17.12 | 17.21 | 16.93 | 16.94 | 16.94 | qfq | 898,387 | 15,290,747 | -1.05% |
| 2023-11-15 | 17.26 | 17.26 | 17.03 | 17.12 | 17.12 | qfq | 989,000 | 16,923,307 | 0.29% |
| 2023-11-14 | 16.97 | 17.17 | 16.90 | 17.07 | 17.07 | qfq | 986,700 | 16,826,573 | 0.59% |
| 2023-11-13 | 16.85 | 17.00 | 16.76 | 16.97 | 16.97 | qfq | 1,128,222 | 19,065,530 | 1.37% |
| 2023-11-10 | 16.86 | 16.94 | 16.67 | 16.74 | 16.74 | qfq | 739,422 | 12,392,877 | -0.42% |
| 2023-11-09 | 16.98 | 17.04 | 16.79 | 16.81 | 16.81 | qfq | 830,600 | 14,022,487 | -1.00% |
| 2023-11-08 | 16.95 | 17.30 | 16.88 | 16.98 | 16.98 | qfq | 817,500 | 13,850,231 | -0.29% |
| 2023-11-07 | 17.17 | 17.17 | 16.90 | 17.03 | 17.03 | qfq | 753,800 | 12,831,069 | -0.70% |
| 2023-11-06 | 16.92 | 17.18 | 16.79 | 17.15 | 17.15 | qfq | 1,091,400 | 18,585,477 | 2.39% |
| 2023-11-03 | 16.75 | 16.93 | 16.72 | 16.75 | 16.75 | qfq | 493,500 | 8,298,818 | 0.06% |
| 2023-11-02 | 16.88 | 16.98 | 16.70 | 16.74 | 16.74 | qfq | 746,300 | 12,526,751 | -1.06% |
| 2023-11-01 | 16.52 | 16.95 | 16.41 | 16.92 | 16.92 | qfq | 1,268,267 | 21,329,034 | 1.87% |
| 2023-10-31 | 16.59 | 16.72 | 16.41 | 16.61 | 16.61 | qfq | 759,400 | 12,587,758 | 0.06% |
| 2023-10-30 | 16.43 | 16.68 | 16.21 | 16.60 | 16.60 | qfq | 864,300 | 14,304,465 | 1.10% |
| 2023-10-27 | 16.12 | 16.48 | 16.01 | 16.42 | 16.42 | qfq | 1,132,045 | 18,501,997 | 1.92% |
| 2023-10-26 | 15.82 | 16.15 | 15.82 | 16.11 | 16.11 | qfq | 805,169 | 12,870,764 | 0.50% |
| 2023-10-25 | 15.82 | 16.25 | 15.82 | 16.03 | 16.03 | qfq | 888,818 | 14,329,606 | 1.46% |
| 2023-10-24 | 15.28 | 15.82 | 15.20 | 15.80 | 15.80 | qfq | 1,046,900 | 16,359,177 | 3.95% |
| 2023-10-23 | 15.80 | 15.82 | 15.06 | 15.20 | 15.20 | qfq | 1,192,300 | 18,350,031 | -3.92% |
| 2023-10-20 | 15.70 | 16.03 | 15.65 | 15.82 | 15.82 | qfq | 599,169 | 9,505,938 | 0.19% |
| 2023-10-19 | 15.55 | 16.08 | 15.55 | 15.79 | 15.79 | qfq | 878,500 | 13,914,427 | -0.06% |
| 2023-10-18 | 16.08 | 16.10 | 15.76 | 15.80 | 15.80 | qfq | 707,469 | 11,246,261 | -2.05% |
| 2023-10-17 | 16.24 | 16.32 | 16.04 | 16.13 | 16.13 | qfq | 573,400 | 9,259,634 | -0.43% |
| 2023-10-16 | 16.50 | 16.50 | 16.12 | 16.20 | 16.20 | qfq | 911,722 | 14,797,449 | -1.82% |
| 2023-10-13 | 16.62 | 16.75 | 16.39 | 16.50 | 16.50 | qfq | 704,100 | 11,637,323 | -1.37% |
| 2023-10-12 | 16.48 | 16.74 | 16.26 | 16.73 | 16.73 | qfq | 1,135,400 | 18,816,089 | 2.45% |
| 2023-10-11 | 16.60 | 16.60 | 16.20 | 16.33 | 16.33 | qfq | 807,700 | 13,169,435 | -1.15% |
| 2023-10-10 | 16.52 | 16.77 | 16.43 | 16.52 | 16.52 | qfq | 866,200 | 14,360,239 | -0.48% |
| 2023-10-09 | 16.48 | 16.72 | 16.39 | 16.60 | 16.60 | qfq | 1,044,100 | 17,267,034 | 0.73% |
| 2023-09-28 | 16.49 | 16.60 | 16.32 | 16.48 | 16.48 | qfq | 598,900 | 9,842,940 | 0.55% |
| 2023-09-27 | 16.35 | 16.67 | 16.20 | 16.39 | 16.39 | qfq | 860,500 | 14,174,233 | 0.24% |
| 2023-09-26 | 16.36 | 16.45 | 16.24 | 16.35 | 16.35 | qfq | 548,100 | 8,954,050 | -0.85% |
| 2023-09-25 | 16.64 | 16.83 | 16.22 | 16.49 | 16.49 | qfq | 1,042,685 | 17,121,433 | -0.84% |
| 2023-09-22 | 16.63 | 16.67 | 16.33 | 16.63 | 16.63 | qfq | 1,346,900 | 22,308,008 | 0.97% |
| 2023-09-21 | 16.51 | 16.77 | 16.33 | 16.47 | 16.47 | qfq | 679,100 | 11,214,351 | -0.24% |
| 2023-09-20 | 16.79 | 16.85 | 16.49 | 16.51 | 16.51 | qfq | 1,010,300 | 16,824,568 | -1.67% |
| 2023-09-19 | 17.32 | 17.32 | 16.75 | 16.79 | 16.79 | qfq | 941,500 | 15,929,251 | -3.06% |
| 2023-09-18 | 16.85 | 17.47 | 16.65 | 17.32 | 17.32 | qfq | 1,595,300 | 27,539,125 | 2.79% |
| 2023-09-15 | 16.70 | 17.09 | 16.61 | 16.85 | 16.85 | qfq | 1,034,700 | 17,434,020 | 1.02% |
| 2023-09-14 | 16.73 | 16.82 | 16.55 | 16.68 | 16.68 | qfq | 636,300 | 10,621,672 | -0.30% |
| 2023-09-13 | 17.20 | 17.20 | 16.60 | 16.73 | 16.73 | qfq | 849,900 | 14,244,781 | -1.93% |
| 2023-09-12 | 17.06 | 17.25 | 17.01 | 17.06 | 17.06 | qfq | 766,622 | 13,121,297 | -0.23% |
| 2023-09-11 | 16.82 | 17.27 | 16.55 | 17.10 | 17.10 | qfq | 1,672,003 | 28,342,847 | 1.85% |
| 2023-09-08 | 16.74 | 17.25 | 16.74 | 16.79 | 16.79 | qfq | 1,521,496 | 25,727,814 | -1.06% |
| 2023-09-07 | 17.70 | 17.75 | 16.82 | 16.97 | 16.97 | qfq | 3,546,596 | 60,683,399 | -4.18% |
| 2023-09-06 | 17.49 | 17.88 | 17.39 | 17.71 | 17.71 | qfq | 849,900 | 15,021,192 | 1.20% |
| 2023-09-05 | 17.47 | 17.59 | 17.37 | 17.50 | 17.50 | qfq | 774,970 | 13,546,354 | 0.29% |
| 2023-09-04 | 17.11 | 17.49 | 16.97 | 17.45 | 17.45 | qfq | 1,240,600 | 21,443,299 | 3.01% |
| 2023-09-01 | 16.73 | 17.01 | 16.50 | 16.94 | 16.94 | qfq | 944,300 | 15,894,379 | 1.86% |
| 2023-08-31 | 17.13 | 17.13 | 16.59 | 16.63 | 16.63 | qfq | 920,100 | 15,407,423 | -2.58% |
| 2023-08-30 | 16.50 | 17.15 | 16.50 | 17.07 | 17.07 | qfq | 1,492,345 | 25,322,541 | 3.45% |
| 2023-08-29 | 15.91 | 16.57 | 15.70 | 16.50 | 16.50 | qfq | 1,696,061 | 27,731,143 | 5.10% |
| 2023-08-28 | 16.56 | 16.77 | 15.67 | 15.70 | 15.70 | qfq | 1,696,900 | 27,443,864 | -1.32% |
| 2023-08-25 | 16.84 | 16.90 | 15.82 | 15.91 | 15.91 | qfq | 1,308,400 | 21,134,295 | -4.44% |
| 2023-08-24 | 16.51 | 16.89 | 16.51 | 16.65 | 16.65 | qfq | 602,200 | 10,067,223 | 0.54% |
| 2023-08-23 | 16.99 | 17.09 | 16.50 | 16.56 | 16.56 | qfq | 715,700 | 11,934,113 | -2.59% |
| 2023-08-22 | 17.10 | 17.17 | 16.69 | 17.00 | 17.00 | qfq | 641,300 | 10,814,287 | 0.24% |
| 2023-08-21 | 17.39 | 17.39 | 16.94 | 16.96 | 16.96 | qfq | 606,500 | 10,387,790 | -1.05% |
| 2023-08-18 | 17.29 | 17.58 | 17.07 | 17.14 | 17.14 | qfq | 810,800 | 14,078,895 | -1.10% |
| 2023-08-17 | 16.90 | 17.36 | 16.75 | 17.33 | 17.33 | qfq | 891,900 | 15,275,542 | 2.18% |
| 2023-08-16 | 16.80 | 17.12 | 16.68 | 16.96 | 16.96 | qfq | 689,822 | 11,715,275 | 0.36% |
| 2023-08-15 | 17.30 | 17.48 | 16.80 | 16.90 | 16.90 | qfq | 1,233,200 | 20,969,380 | -2.71% |
| 2023-08-14 | 17.33 | 17.44 | 17.13 | 17.37 | 17.37 | qfq | 1,157,645 | 20,004,255 | -0.52% |
| 2023-08-11 | 17.99 | 18.13 | 17.35 | 17.46 | 17.46 | qfq | 1,866,700 | 33,105,565 | -3.38% |
| 2023-08-10 | 18.45 | 18.45 | 17.99 | 18.07 | 18.07 | qfq | 1,805,731 | 32,850,177 | -2.85% |
| 2023-08-09 | 18.93 | 18.98 | 18.30 | 18.60 | 18.60 | qfq | 3,348,331 | 61,971,744 | -2.26% |
| 2023-08-08 | 18.28 | 19.70 | 18.11 | 19.03 | 19.03 | qfq | 4,611,484 | 87,473,559 | 4.10% |
| 2023-08-07 | 18.11 | 18.34 | 18.03 | 18.28 | 18.28 | qfq | 830,645 | 15,144,262 | 0.44% |
| 2023-08-04 | 18.39 | 18.48 | 18.12 | 18.20 | 18.20 | qfq | 851,978 | 15,554,259 | -0.55% |
| 2023-08-03 | 18.46 | 18.75 | 18.10 | 18.30 | 18.30 | qfq | 864,445 | 15,808,403 | -1.35% |
| 2023-08-02 | 18.47 | 18.58 | 18.30 | 18.55 | 18.55 | qfq | 986,800 | 18,240,911 | 0.65% |
| 2023-08-01 | 18.46 | 18.50 | 18.28 | 18.43 | 18.43 | qfq | 777,000 | 14,265,165 | 0.33% |
| 2023-07-31 | 18.33 | 18.53 | 18.20 | 18.37 | 18.37 | qfq | 826,100 | 15,177,160 | 1.16% |
| 2023-07-28 | 17.95 | 18.27 | 17.75 | 18.16 | 18.16 | qfq | 1,005,300 | 18,140,896 | 1.06% |
| 2023-07-27 | 18.31 | 18.45 | 17.94 | 17.97 | 17.97 | qfq | 1,005,200 | 18,195,726 | -1.26% |
| 2023-07-26 | 18.68 | 18.70 | 18.07 | 18.20 | 18.20 | qfq | 1,047,333 | 19,069,216 | -1.03% |
| 2023-07-25 | 17.89 | 18.43 | 17.88 | 18.39 | 18.39 | qfq | 2,127,920 | 38,879,648 | 3.84% |
| 2023-07-24 | 17.88 | 18.00 | 17.70 | 17.71 | 17.71 | qfq | 1,019,400 | 18,146,411 | -1.67% |
| 2023-07-21 | 18.07 | 18.41 | 17.71 | 18.01 | 18.01 | qfq | 2,185,988 | 39,457,021 | -0.83% |
| 2023-07-20 | 17.88 | 18.97 | 17.88 | 18.16 | 18.16 | qfq | 3,339,271 | 61,412,010 | 1.79% |
| 2023-07-19 | 17.87 | 18.18 | 17.74 | 17.84 | 17.84 | qfq | 723,100 | 12,957,982 | -0.94% |
| 2023-07-18 | 17.82 | 18.17 | 17.70 | 18.01 | 18.01 | qfq | 1,134,400 | 20,321,419 | 0.90% |
| 2023-07-17 | 17.90 | 17.96 | 17.56 | 17.85 | 17.85 | qfq | 968,300 | 17,201,872 | -0.22% |