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
ST葫芦娃605199.SH
最近收盘价5.882026-07-17
最近交易日2026-07-17
成交量（股）2,961,900
成交额（元）17,791,387
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.05 | 6.23 | 5.85 | 5.88 | 5.88 | qfq | 2,961,900 | 17,791,387 | -4.85% |
| 2026-07-16 | 6.18 | 6.38 | 5.99 | 6.18 | 6.18 | qfq | 5,359,300 | 32,829,951 | -1.75% |
| 2026-07-15 | 5.66 | 6.39 | 5.63 | 6.29 | 6.29 | qfq | 7,062,388 | 43,624,873 | 8.26% |
| 2026-07-14 | 5.65 | 5.83 | 5.65 | 5.81 | 5.81 | qfq | 2,133,100 | 12,297,845 | 0.00% |
| 2026-07-13 | 5.89 | 6.05 | 5.79 | 5.81 | 5.81 | qfq | 2,281,100 | 13,497,519 | 0.35% |
| 2026-07-10 | 5.75 | 5.86 | 5.68 | 5.79 | 5.79 | qfq | 1,732,200 | 10,056,730 | -0.17% |
| 2026-07-09 | 5.70 | 5.96 | 5.59 | 5.80 | 5.80 | qfq | 2,468,000 | 14,275,475 | 1.58% |
| 2026-07-08 | 5.64 | 5.84 | 5.53 | 5.71 | 5.71 | qfq | 2,189,500 | 12,501,331 | 0.88% |
| 2026-07-07 | 5.93 | 5.95 | 5.62 | 5.66 | 5.66 | qfq | 2,615,700 | 14,993,411 | -5.98% |
| 2026-07-06 | 6.21 | 6.21 | 5.84 | 6.02 | 6.02 | qfq | 4,412,200 | 26,646,892 | 0.17% |
| 2026-07-03 | 5.90 | 6.01 | 5.70 | 6.01 | 6.01 | qfq | 4,245,600 | 25,055,618 | 5.07% |
| 2026-07-02 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | qfq | 2,411,800 | 13,744,443 | 4.95% |
| 2026-07-01 | 5.21 | 5.45 | 5.20 | 5.45 | 5.45 | qfq | 2,238,600 | 12,030,761 | 5.01% |
| 2026-06-30 | 5.38 | 5.44 | 5.16 | 5.19 | 5.19 | qfq | 2,101,400 | 11,010,753 | -3.53% |
| 2026-06-29 | 5.33 | 5.47 | 5.15 | 5.38 | 5.38 | qfq | 1,820,300 | 9,676,343 | 0.37% |
| 2026-06-26 | 5.50 | 5.56 | 5.35 | 5.36 | 5.36 | qfq | 2,274,500 | 12,338,499 | -2.72% |
| 2026-06-25 | 5.57 | 5.63 | 5.38 | 5.51 | 5.51 | qfq | 2,454,600 | 13,467,460 | -2.13% |
| 2026-06-24 | 5.90 | 5.94 | 5.62 | 5.63 | 5.63 | qfq | 1,925,600 | 11,001,300 | -4.90% |
| 2026-06-23 | 5.80 | 5.97 | 5.80 | 5.92 | 5.92 | qfq | 1,323,400 | 7,845,761 | 0.51% |
| 2026-06-22 | 6.07 | 6.07 | 5.79 | 5.89 | 5.89 | qfq | 3,072,600 | 17,980,536 | -3.28% |
| 2026-06-18 | 6.13 | 6.17 | 6.05 | 6.09 | 6.09 | qfq | 1,712,600 | 10,428,241 | -0.65% |
| 2026-06-17 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 1,876,100 | 11,573,207 | -2.23% |
| 2026-06-16 | 6.32 | 6.34 | 6.19 | 6.27 | 6.27 | qfq | 1,496,600 | 9,361,157 | -1.26% |
| 2026-06-15 | 6.39 | 6.45 | 6.32 | 6.35 | 6.35 | qfq | 1,457,700 | 9,278,251 | -0.63% |
| 2026-06-12 | 6.36 | 6.42 | 6.24 | 6.39 | 6.39 | qfq | 1,248,856 | 7,914,263 | 1.75% |
| 2026-06-11 | 6.38 | 6.47 | 6.24 | 6.28 | 6.28 | qfq | 1,403,289 | 8,875,938 | -2.48% |
| 2026-06-10 | 6.31 | 6.47 | 6.15 | 6.44 | 6.44 | qfq | 3,032,479 | 19,043,717 | 1.10% |
| 2026-06-09 | 6.41 | 6.49 | 6.32 | 6.37 | 6.37 | qfq | 1,487,500 | 9,519,018 | -0.47% |
| 2026-06-08 | 6.50 | 6.59 | 6.35 | 6.40 | 6.40 | qfq | 2,126,600 | 13,721,804 | -2.59% |
| 2026-06-05 | 6.50 | 6.65 | 6.50 | 6.57 | 6.57 | qfq | 1,220,100 | 8,027,712 | 0.00% |
| 2026-06-04 | 6.55 | 6.70 | 6.53 | 6.57 | 6.57 | qfq | 1,950,800 | 12,870,063 | -0.61% |
| 2026-06-03 | 6.71 | 6.75 | 6.56 | 6.61 | 6.61 | qfq | 1,739,500 | 11,578,940 | -1.49% |
| 2026-06-02 | 6.82 | 6.84 | 6.66 | 6.71 | 6.71 | qfq | 1,404,900 | 9,442,800 | -1.47% |
| 2026-06-01 | 6.70 | 6.81 | 6.66 | 6.81 | 6.81 | qfq | 2,169,600 | 14,624,727 | 0.89% |
| 2026-05-29 | 6.84 | 6.89 | 6.74 | 6.75 | 6.75 | qfq | 2,684,800 | 18,294,858 | -2.17% |
| 2026-05-28 | 6.90 | 7.05 | 6.80 | 6.90 | 6.90 | qfq | 2,617,500 | 18,037,449 | -0.86% |
| 2026-05-27 | 7.05 | 7.22 | 6.90 | 6.96 | 6.96 | qfq | 4,799,200 | 34,076,172 | -0.57% |
| 2026-05-26 | 6.95 | 7.16 | 6.88 | 7.00 | 7.00 | qfq | 5,517,100 | 38,781,360 | -0.43% |
| 2026-05-25 | 6.79 | 7.08 | 6.62 | 7.03 | 7.03 | qfq | 6,449,029 | 44,381,367 | 3.08% |
| 2026-05-22 | 6.89 | 6.98 | 6.76 | 6.82 | 6.82 | qfq | 7,352,900 | 50,410,087 | -1.73% |
| 2026-05-21 | 6.82 | 6.94 | 6.78 | 6.94 | 6.94 | qfq | 6,784,211 | 46,887,817 | 4.99% |
| 2026-05-20 | 6.77 | 6.79 | 6.57 | 6.61 | 6.61 | qfq | 2,436,900 | 16,160,475 | -2.65% |
| 2026-05-19 | 6.72 | 6.89 | 6.66 | 6.79 | 6.79 | qfq | 4,598,333 | 31,221,947 | 1.34% |
| 2026-05-18 | 6.38 | 6.70 | 6.37 | 6.70 | 6.70 | qfq | 3,554,633 | 23,505,128 | 5.02% |
| 2026-05-15 | 6.42 | 6.42 | 6.30 | 6.38 | 6.38 | qfq | 1,643,900 | 10,451,747 | -1.24% |
| 2026-05-14 | 6.51 | 6.57 | 6.45 | 6.46 | 6.46 | qfq | 1,658,800 | 10,799,577 | -1.67% |
| 2026-05-13 | 6.67 | 6.70 | 6.55 | 6.57 | 6.57 | qfq | 2,592,900 | 17,104,003 | -1.35% |
| 2026-05-12 | 6.67 | 6.73 | 6.60 | 6.66 | 6.66 | qfq | 1,968,400 | 13,106,389 | 0.60% |
| 2026-05-11 | 6.63 | 6.66 | 6.59 | 6.62 | 6.62 | qfq | 1,998,788 | 13,228,162 | -0.90% |
| 2026-05-08 | 6.60 | 6.75 | 6.59 | 6.68 | 6.68 | qfq | 2,582,021 | 17,241,076 | 1.52% |
| 2026-05-07 | 6.63 | 6.71 | 6.55 | 6.58 | 6.58 | qfq | 2,177,800 | 14,404,936 | 0.46% |
| 2026-05-06 | 6.78 | 6.78 | 6.55 | 6.55 | 6.55 | qfq | 3,900,000 | 25,730,982 | -3.53% |
| 2026-04-30 | 6.68 | 6.87 | 6.68 | 6.79 | 6.79 | qfq | 2,426,067 | 16,456,075 | -0.29% |
| 2026-04-29 | 7.06 | 7.25 | 6.79 | 6.81 | 6.81 | qfq | 6,818,600 | 47,573,024 | -1.45% |
| 2026-04-28 | 6.64 | 6.94 | 6.62 | 6.91 | 6.91 | qfq | 5,131,500 | 35,119,655 | 4.54% |
| 2026-04-27 | 6.67 | 6.69 | 6.53 | 6.61 | 6.61 | qfq | 1,767,500 | 11,636,834 | -0.90% |
| 2026-04-24 | 6.60 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 1,132,900 | 7,505,051 | 0.60% |
| 2026-04-23 | 6.65 | 6.70 | 6.58 | 6.63 | 6.63 | qfq | 1,833,400 | 12,151,686 | -1.19% |
| 2026-04-22 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | qfq | 2,130,800 | 14,313,622 | -1.32% |
| 2026-04-21 | 6.86 | 6.91 | 6.74 | 6.80 | 6.80 | qfq | 1,907,200 | 12,976,038 | -0.87% |
| 2026-04-20 | 6.87 | 6.87 | 6.77 | 6.86 | 6.86 | qfq | 1,528,800 | 10,431,776 | 0.15% |
| 2026-04-17 | 6.95 | 6.96 | 6.81 | 6.85 | 6.85 | qfq | 3,051,000 | 20,912,656 | -1.30% |
| 2026-04-16 | 7.00 | 7.00 | 6.88 | 6.94 | 6.94 | qfq | 2,536,000 | 17,545,876 | -1.00% |
| 2026-04-15 | 7.06 | 7.09 | 6.99 | 7.01 | 7.01 | qfq | 2,530,800 | 17,803,416 | 0.29% |
| 2026-04-14 | 7.02 | 7.07 | 6.92 | 6.99 | 6.99 | qfq | 3,028,000 | 21,122,081 | -1.13% |
| 2026-04-13 | 7.00 | 7.29 | 7.00 | 7.07 | 7.07 | qfq | 5,484,700 | 39,117,288 | 1.29% |
| 2026-04-10 | 6.81 | 7.07 | 6.77 | 6.98 | 6.98 | qfq | 4,361,000 | 30,416,058 | 1.75% |
| 2026-04-09 | 6.71 | 7.08 | 6.68 | 6.86 | 6.86 | qfq | 5,264,600 | 36,209,109 | 1.78% |
| 2026-04-08 | 6.70 | 6.79 | 6.63 | 6.74 | 6.74 | qfq | 2,877,300 | 19,284,356 | 2.28% |
| 2026-04-07 | 6.66 | 6.70 | 6.52 | 6.59 | 6.59 | qfq | 4,281,800 | 28,229,047 | -2.66% |
| 2026-04-03 | 6.87 | 7.10 | 6.77 | 6.77 | 6.77 | qfq | 6,062,000 | 41,245,634 | -5.05% |
| 2026-04-02 | 7.17 | 7.39 | 6.99 | 7.13 | 7.13 | qfq | 11,016,400 | 78,671,316 | -0.56% |
| 2026-04-01 | 7.03 | 7.17 | 6.88 | 7.17 | 7.17 | qfq | 11,367,300 | 80,438,071 | 4.98% |
| 2026-03-31 | 6.49 | 6.83 | 6.45 | 6.83 | 6.83 | qfq | 3,283,200 | 22,202,784 | 5.08% |
| 2026-03-30 | 6.34 | 6.52 | 6.34 | 6.50 | 6.50 | qfq | 2,069,100 | 13,369,966 | 1.09% |
| 2026-03-27 | 6.20 | 6.44 | 6.16 | 6.43 | 6.43 | qfq | 2,529,300 | 16,067,227 | 3.21% |
| 2026-03-26 | 6.39 | 6.44 | 6.20 | 6.23 | 6.23 | qfq | 2,294,706 | 14,450,879 | -2.35% |
| 2026-03-25 | 6.22 | 6.38 | 6.21 | 6.38 | 6.38 | qfq | 2,750,100 | 17,293,853 | 2.57% |
| 2026-03-24 | 6.15 | 6.24 | 6.03 | 6.22 | 6.22 | qfq | 2,241,000 | 13,737,346 | 1.63% |
| 2026-03-23 | 6.23 | 6.28 | 6.12 | 6.12 | 6.12 | qfq | 3,587,300 | 22,245,207 | -4.97% |
| 2026-03-20 | 6.64 | 6.66 | 6.44 | 6.44 | 6.44 | qfq | 2,846,400 | 18,615,921 | -2.87% |
| 2026-03-19 | 6.70 | 6.71 | 6.61 | 6.63 | 6.63 | qfq | 2,294,500 | 15,266,493 | -1.92% |
| 2026-03-18 | 6.76 | 6.78 | 6.69 | 6.76 | 6.76 | qfq | 2,508,300 | 16,878,240 | -0.15% |
| 2026-03-17 | 6.83 | 6.88 | 6.75 | 6.77 | 6.77 | qfq | 2,282,800 | 15,587,749 | -0.88% |
| 2026-03-16 | 6.81 | 6.84 | 6.78 | 6.83 | 6.83 | qfq | 2,094,600 | 14,249,614 | 0.15% |
| 2026-03-13 | 6.91 | 6.92 | 6.82 | 6.82 | 6.82 | qfq | 3,012,400 | 20,692,217 | -1.45% |
| 2026-03-12 | 7.05 | 7.06 | 6.91 | 6.92 | 6.92 | qfq | 3,230,300 | 22,498,723 | -1.98% |
| 2026-03-11 | 7.08 | 7.08 | 7.01 | 7.06 | 7.06 | qfq | 1,957,300 | 13,790,218 | -0.14% |
| 2026-03-10 | 6.95 | 7.09 | 6.95 | 7.07 | 7.07 | qfq | 2,664,000 | 18,764,521 | 1.73% |
| 2026-03-09 | 6.93 | 6.98 | 6.90 | 6.95 | 6.95 | qfq | 2,427,600 | 16,833,535 | -1.42% |
| 2026-03-06 | 6.85 | 7.05 | 6.78 | 7.05 | 7.05 | qfq | 3,390,000 | 23,496,943 | 3.22% |
| 2026-03-05 | 6.86 | 6.92 | 6.81 | 6.83 | 6.83 | qfq | 2,241,600 | 15,397,281 | 0.15% |
| 2026-03-04 | 6.89 | 6.90 | 6.73 | 6.82 | 6.82 | qfq | 3,624,200 | 24,684,488 | -2.01% |
| 2026-03-03 | 6.89 | 7.13 | 6.89 | 6.96 | 6.96 | qfq | 5,928,600 | 41,590,830 | 1.31% |
| 2026-03-02 | 7.13 | 7.13 | 6.86 | 6.87 | 6.87 | qfq | 5,010,600 | 34,843,959 | -3.38% |
| 2026-02-27 | 7.13 | 7.14 | 7.02 | 7.11 | 7.11 | qfq | 3,007,300 | 21,305,292 | 0.14% |
| 2026-02-26 | 7.02 | 7.17 | 6.92 | 7.10 | 7.10 | qfq | 5,085,700 | 35,889,880 | 1.28% |
| 2026-02-25 | 6.84 | 7.04 | 6.83 | 7.01 | 7.01 | qfq | 4,580,600 | 31,936,874 | 2.79% |
| 2026-02-24 | 6.72 | 6.82 | 6.71 | 6.82 | 6.82 | qfq | 2,109,480 | 14,288,020 | 1.64% |
| 2026-02-13 | 6.72 | 6.77 | 6.69 | 6.71 | 6.71 | qfq | 2,020,252 | 13,596,457 | -0.59% |
| 2026-02-12 | 6.88 | 6.92 | 6.75 | 6.75 | 6.75 | qfq | 3,623,752 | 24,674,928 | -2.17% |
| 2026-02-11 | 6.77 | 6.96 | 6.76 | 6.90 | 6.90 | qfq | 4,204,852 | 28,910,889 | 1.92% |
| 2026-02-10 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | qfq | 2,019,500 | 13,720,811 | -0.88% |
| 2026-02-09 | 6.73 | 6.83 | 6.71 | 6.83 | 6.83 | qfq | 2,978,352 | 20,159,905 | 1.19% |
| 2026-02-06 | 6.82 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 3,888,900 | 26,521,425 | 0.15% |
| 2026-02-05 | 6.77 | 6.85 | 6.73 | 6.74 | 6.74 | qfq | 3,368,200 | 22,857,266 | -0.88% |
| 2026-02-04 | 6.68 | 6.83 | 6.65 | 6.80 | 6.80 | qfq | 4,857,700 | 32,777,610 | 2.41% |
| 2026-02-03 | 6.63 | 6.68 | 6.59 | 6.64 | 6.64 | qfq | 2,837,600 | 18,824,128 | 0.30% |
| 2026-02-02 | 6.63 | 6.76 | 6.50 | 6.62 | 6.62 | qfq | 4,293,800 | 28,403,007 | -0.90% |
| 2026-01-30 | 6.68 | 6.77 | 6.61 | 6.68 | 6.68 | qfq | 3,092,600 | 20,674,016 | -0.45% |
| 2026-01-29 | 6.76 | 6.78 | 6.60 | 6.71 | 6.71 | qfq | 5,008,400 | 33,507,161 | -1.76% |
| 2026-01-28 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | qfq | 4,067,180 | 27,917,132 | -1.59% |
| 2026-01-27 | 7.04 | 7.04 | 6.88 | 6.94 | 6.94 | qfq | 4,294,100 | 29,759,672 | -1.56% |
| 2026-01-26 | 7.12 | 7.15 | 6.93 | 7.05 | 7.05 | qfq | 4,940,600 | 34,598,555 | -1.26% |
| 2026-01-23 | 7.08 | 7.18 | 7.08 | 7.14 | 7.14 | qfq | 4,023,700 | 28,663,983 | 0.85% |
| 2026-01-22 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | qfq | 4,456,000 | 31,252,058 | 2.76% |
| 2026-01-21 | 6.95 | 6.96 | 6.86 | 6.89 | 6.89 | qfq | 4,013,800 | 27,718,059 | -1.71% |
| 2026-01-20 | 6.97 | 7.13 | 6.96 | 7.01 | 7.01 | qfq | 5,350,000 | 37,676,474 | 1.01% |
| 2026-01-19 | 6.81 | 6.95 | 6.76 | 6.94 | 6.94 | qfq | 4,176,000 | 28,744,430 | 0.58% |
| 2026-01-16 | 7.18 | 7.23 | 6.84 | 6.90 | 6.90 | qfq | 9,223,700 | 64,438,025 | -4.03% |
| 2026-01-15 | 7.21 | 7.30 | 7.18 | 7.19 | 7.19 | qfq | 8,136,400 | 58,767,510 | -2.84% |
| 2026-01-14 | 7.45 | 7.49 | 7.38 | 7.40 | 7.40 | qfq | 6,396,800 | 47,595,797 | -0.54% |
| 2026-01-13 | 7.42 | 7.50 | 7.37 | 7.44 | 7.44 | qfq | 4,768,700 | 35,437,280 | -0.13% |
| 2026-01-12 | 7.53 | 7.54 | 7.37 | 7.45 | 7.45 | qfq | 8,033,500 | 59,758,358 | -1.46% |
| 2026-01-09 | 7.60 | 7.61 | 7.53 | 7.56 | 7.56 | qfq | 5,345,200 | 40,411,382 | -0.53% |
| 2026-01-08 | 7.54 | 7.60 | 7.50 | 7.60 | 7.60 | qfq | 4,907,800 | 37,121,499 | 0.93% |
| 2026-01-07 | 7.71 | 7.71 | 7.50 | 7.53 | 7.53 | qfq | 6,742,140 | 51,058,947 | -2.21% |
| 2026-01-06 | 7.67 | 7.78 | 7.64 | 7.70 | 7.70 | qfq | 5,327,166 | 40,978,764 | 1.05% |
| 2026-01-05 | 7.55 | 7.66 | 7.42 | 7.62 | 7.62 | qfq | 8,859,726 | 66,663,324 | 0.00% |
| 2025-12-31 | 7.59 | 7.84 | 7.59 | 7.62 | 7.62 | qfq | 17,616,100 | 134,258,497 | -4.63% |
| 2025-12-30 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | qfq | 562,800 | 4,496,772 | -4.99% |
| 2025-12-29 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | qfq | 888,400 | 7,471,444 | -4.97% |
| 2025-12-26 | 8.82 | 8.96 | 8.81 | 8.85 | 8.85 | qfq | 3,620,600 | 32,138,357 | 0.11% |
| 2025-12-25 | 8.82 | 8.93 | 8.76 | 8.84 | 8.84 | qfq | 2,721,100 | 24,072,149 | 0.23% |
| 2025-12-24 | 8.88 | 8.94 | 8.74 | 8.82 | 8.82 | qfq | 4,537,200 | 40,040,219 | -1.45% |
| 2025-12-23 | 9.32 | 9.35 | 8.95 | 8.95 | 8.95 | qfq | 9,651,803 | 87,947,175 | -3.97% |
| 2025-12-22 | 8.88 | 9.32 | 8.81 | 9.32 | 9.32 | qfq | 11,828,503 | 109,189,819 | 4.95% |
| 2025-12-19 | 8.55 | 8.98 | 8.55 | 8.88 | 8.88 | qfq | 5,074,200 | 44,655,190 | 3.86% |
| 2025-12-18 | 8.55 | 8.67 | 8.51 | 8.55 | 8.55 | qfq | 2,102,700 | 18,084,768 | 0.00% |
| 2025-12-17 | 8.50 | 8.55 | 8.33 | 8.55 | 8.55 | qfq | 2,518,800 | 21,279,452 | 0.00% |
| 2025-12-16 | 8.63 | 8.69 | 8.46 | 8.55 | 8.55 | qfq | 2,501,400 | 21,364,978 | -0.81% |
| 2025-12-15 | 8.69 | 8.69 | 8.58 | 8.62 | 8.62 | qfq | 2,989,600 | 25,808,844 | -1.60% |
| 2025-12-12 | 8.85 | 8.86 | 8.71 | 8.76 | 8.76 | qfq | 3,022,503 | 26,489,999 | -0.90% |
| 2025-12-11 | 9.08 | 9.08 | 8.84 | 8.84 | 8.84 | qfq | 3,888,300 | 34,744,283 | -3.07% |
| 2025-12-10 | 8.86 | 9.27 | 8.82 | 9.12 | 9.12 | qfq | 5,759,300 | 52,105,024 | 2.93% |
| 2025-12-09 | 8.83 | 8.94 | 8.82 | 8.86 | 8.86 | qfq | 2,649,900 | 23,554,163 | -0.23% |
| 2025-12-08 | 8.82 | 8.93 | 8.74 | 8.88 | 8.88 | qfq | 3,367,900 | 29,811,427 | -0.45% |
| 2025-12-05 | 8.86 | 8.93 | 8.71 | 8.92 | 8.92 | qfq | 2,951,300 | 26,055,357 | 0.45% |
| 2025-12-04 | 9.11 | 9.12 | 8.88 | 8.88 | 8.88 | qfq | 4,505,800 | 40,283,710 | -2.52% |
| 2025-12-03 | 9.10 | 9.21 | 9.08 | 9.11 | 9.11 | qfq | 3,118,300 | 28,462,830 | -0.44% |
| 2025-12-02 | 9.26 | 9.26 | 9.06 | 9.15 | 9.15 | qfq | 3,896,700 | 35,594,319 | -1.19% |
| 2025-12-01 | 9.32 | 9.36 | 9.24 | 9.26 | 9.26 | qfq | 3,177,800 | 29,492,751 | -0.86% |
| 2025-11-28 | 9.26 | 9.42 | 9.17 | 9.34 | 9.34 | qfq | 3,539,503 | 32,854,861 | 0.97% |
| 2025-11-27 | 9.35 | 9.38 | 9.21 | 9.25 | 9.25 | qfq | 3,851,300 | 35,744,082 | -1.39% |
| 2025-11-26 | 9.37 | 9.62 | 9.36 | 9.38 | 9.38 | qfq | 4,652,600 | 44,295,160 | -0.42% |
| 2025-11-25 | 9.20 | 9.43 | 9.18 | 9.42 | 9.42 | qfq | 4,535,200 | 42,323,707 | 2.17% |
| 2025-11-24 | 9.14 | 9.28 | 9.04 | 9.22 | 9.22 | qfq | 4,558,500 | 41,769,904 | 0.44% |
| 2025-11-21 | 9.53 | 9.64 | 9.18 | 9.18 | 9.18 | qfq | 7,672,200 | 71,877,288 | -4.97% |
| 2025-11-20 | 9.66 | 9.81 | 9.40 | 9.66 | 9.66 | qfq | 6,610,600 | 63,357,125 | 0.00% |
| 2025-11-19 | 10.00 | 10.00 | 9.61 | 9.66 | 9.66 | qfq | 7,481,700 | 72,823,192 | -3.78% |
| 2025-11-18 | 9.94 | 10.32 | 9.85 | 10.04 | 10.04 | qfq | 9,931,800 | 100,349,642 | 0.80% |
| 2025-11-17 | 9.92 | 10.15 | 9.83 | 9.96 | 9.96 | qfq | 8,591,600 | 85,635,103 | 0.61% |
| 2025-11-14 | 9.57 | 10.00 | 9.57 | 9.90 | 9.90 | qfq | 10,807,200 | 106,703,960 | 2.91% |
| 2025-11-13 | 9.77 | 9.81 | 9.53 | 9.62 | 9.62 | qfq | 7,709,100 | 74,204,493 | -2.34% |
| 2025-11-12 | 9.71 | 10.18 | 9.67 | 9.85 | 9.85 | qfq | 8,540,900 | 84,298,963 | 1.44% |
| 2025-11-11 | 9.68 | 9.83 | 9.58 | 9.71 | 9.71 | qfq | 7,282,300 | 70,449,873 | -0.51% |
| 2025-11-10 | 10.11 | 10.13 | 9.73 | 9.76 | 9.76 | qfq | 13,875,900 | 137,190,746 | -4.31% |
| 2025-11-07 | 9.92 | 10.28 | 9.88 | 10.20 | 10.20 | qfq | 18,316,503 | 185,287,768 | 4.19% |
| 2025-11-06 | 10.37 | 10.37 | 9.79 | 9.79 | 9.79 | qfq | 16,892,930 | 169,736,414 | -1.01% |
| 2025-11-05 | 9.37 | 9.89 | 9.37 | 9.89 | 9.89 | qfq | 8,661,803 | 84,641,435 | 4.99% |
| 2025-11-04 | 9.45 | 9.56 | 9.37 | 9.42 | 9.42 | qfq | 5,530,329 | 52,204,544 | -0.42% |
| 2025-11-03 | 9.22 | 9.66 | 9.20 | 9.46 | 9.46 | qfq | 10,236,300 | 96,919,193 | 2.83% |
| 2025-10-31 | 9.00 | 9.25 | 8.99 | 9.20 | 9.20 | qfq | 6,080,800 | 55,829,856 | 2.00% |
| 2025-10-30 | 9.02 | 9.08 | 8.94 | 9.02 | 9.02 | qfq | 3,339,700 | 30,070,689 | -0.66% |
| 2025-10-29 | 9.12 | 9.28 | 9.05 | 9.08 | 9.08 | qfq | 4,243,700 | 38,802,293 | -0.66% |
| 2025-10-28 | 9.00 | 9.20 | 8.97 | 9.14 | 9.14 | qfq | 4,597,600 | 41,806,736 | 2.01% |
| 2025-10-27 | 9.04 | 9.05 | 8.93 | 8.96 | 8.96 | qfq | 2,967,000 | 26,610,848 | -0.78% |
| 2025-10-24 | 9.09 | 9.10 | 9.03 | 9.03 | 9.03 | qfq | 2,335,500 | 21,152,647 | -0.55% |
| 2025-10-23 | 9.07 | 9.10 | 8.99 | 9.08 | 9.08 | qfq | 3,010,700 | 27,230,154 | -0.33% |
| 2025-10-22 | 8.96 | 9.12 | 8.94 | 9.11 | 9.11 | qfq | 3,605,600 | 32,700,986 | 1.45% |
| 2025-10-21 | 8.89 | 8.99 | 8.89 | 8.98 | 8.98 | qfq | 2,509,000 | 22,461,284 | 0.22% |
| 2025-10-20 | 8.96 | 9.00 | 8.86 | 8.96 | 8.96 | qfq | 3,033,100 | 27,066,356 | 0.00% |
| 2025-10-17 | 8.76 | 9.13 | 8.76 | 8.96 | 8.96 | qfq | 5,869,900 | 52,585,129 | 1.93% |
| 2025-10-16 | 8.79 | 8.86 | 8.77 | 8.79 | 8.79 | qfq | 2,195,400 | 19,340,497 | -0.23% |
| 2025-10-15 | 8.76 | 8.81 | 8.73 | 8.81 | 8.81 | qfq | 1,596,400 | 14,016,964 | 0.57% |
| 2025-10-14 | 8.77 | 8.84 | 8.70 | 8.76 | 8.76 | qfq | 2,374,000 | 20,856,196 | 0.00% |
| 2025-10-13 | 8.78 | 8.78 | 8.69 | 8.76 | 8.76 | qfq | 2,199,000 | 19,205,837 | -1.35% |
| 2025-10-10 | 8.81 | 8.95 | 8.80 | 8.88 | 8.88 | qfq | 2,062,000 | 18,331,753 | 0.79% |
| 2025-10-09 | 8.79 | 8.87 | 8.79 | 8.81 | 8.81 | qfq | 1,626,000 | 14,327,211 | -0.23% |
| 2025-09-30 | 8.97 | 8.97 | 8.82 | 8.83 | 8.83 | qfq | 1,940,500 | 17,190,116 | 0.57% |
| 2025-09-29 | 8.82 | 8.85 | 8.72 | 8.78 | 8.78 | qfq | 2,201,100 | 19,327,769 | -0.90% |
| 2025-09-26 | 8.73 | 9.03 | 8.69 | 8.86 | 8.86 | qfq | 3,431,300 | 30,350,141 | 1.03% |
| 2025-09-25 | 8.85 | 8.87 | 8.75 | 8.77 | 8.77 | qfq | 2,431,100 | 21,419,253 | -1.13% |
| 2025-09-24 | 8.81 | 8.89 | 8.77 | 8.87 | 8.87 | qfq | 2,084,200 | 18,444,225 | 0.57% |
| 2025-09-23 | 9.08 | 9.09 | 8.65 | 8.82 | 8.82 | qfq | 4,774,700 | 42,174,045 | -2.54% |
| 2025-09-22 | 9.09 | 9.11 | 9.04 | 9.05 | 9.05 | qfq | 2,070,700 | 18,750,998 | -0.33% |
| 2025-09-19 | 9.11 | 9.16 | 9.05 | 9.08 | 9.08 | qfq | 4,020,003 | 36,532,849 | -0.77% |
| 2025-09-18 | 9.22 | 9.24 | 9.13 | 9.15 | 9.15 | qfq | 5,056,203 | 46,416,979 | -0.97% |
| 2025-09-17 | 9.25 | 9.30 | 9.22 | 9.24 | 9.24 | qfq | 2,904,400 | 26,861,406 | -0.43% |
| 2025-09-16 | 9.31 | 9.37 | 9.23 | 9.28 | 9.28 | qfq | 4,572,100 | 42,433,575 | 1.20% |
| 2025-09-15 | 9.22 | 9.23 | 9.15 | 9.17 | 9.17 | qfq | 4,059,800 | 37,229,879 | -0.76% |
| 2025-09-12 | 9.24 | 9.28 | 9.21 | 9.24 | 9.24 | qfq | 3,906,500 | 36,133,636 | -0.22% |
| 2025-09-11 | 9.30 | 9.30 | 9.18 | 9.26 | 9.26 | qfq | 4,907,300 | 45,300,928 | -0.75% |
| 2025-09-10 | 9.28 | 9.33 | 9.23 | 9.33 | 9.33 | qfq | 3,885,627 | 36,062,283 | 0.65% |
| 2025-09-09 | 9.38 | 9.46 | 9.23 | 9.27 | 9.27 | qfq | 4,951,000 | 46,058,867 | -1.17% |
| 2025-09-08 | 9.22 | 9.38 | 9.18 | 9.38 | 9.38 | qfq | 5,354,600 | 49,769,016 | 1.63% |
| 2025-09-05 | 9.21 | 9.24 | 9.11 | 9.23 | 9.23 | qfq | 4,052,803 | 37,191,858 | 0.33% |
| 2025-09-04 | 9.20 | 9.28 | 9.13 | 9.20 | 9.20 | qfq | 4,403,200 | 40,572,367 | 0.33% |
| 2025-09-03 | 9.36 | 9.39 | 9.16 | 9.17 | 9.17 | qfq | 4,748,800 | 43,965,544 | -1.50% |
| 2025-09-02 | 9.29 | 9.52 | 9.26 | 9.31 | 9.31 | qfq | 7,305,200 | 68,216,677 | 0.76% |
| 2025-09-01 | 9.15 | 9.24 | 9.12 | 9.24 | 9.24 | qfq | 3,881,300 | 35,654,447 | 1.54% |
| 2025-08-29 | 9.17 | 9.22 | 9.10 | 9.10 | 9.10 | qfq | 5,431,200 | 49,702,471 | -1.52% |
| 2025-08-28 | 9.29 | 9.39 | 9.05 | 9.24 | 9.24 | qfq | 11,905,400 | 110,078,803 | -2.12% |
| 2025-08-27 | 9.67 | 9.88 | 9.42 | 9.44 | 9.44 | qfq | 18,537,200 | 179,760,278 | 0.32% |
| 2025-08-26 | 9.26 | 9.41 | 9.21 | 9.41 | 9.41 | qfq | 5,515,900 | 51,487,382 | 1.40% |
| 2025-08-25 | 9.28 | 9.32 | 9.24 | 9.28 | 9.28 | qfq | 5,098,500 | 47,320,041 | 0.00% |
| 2025-08-22 | 9.39 | 9.41 | 9.25 | 9.28 | 9.28 | qfq | 5,843,700 | 54,340,514 | -1.38% |
| 2025-08-21 | 9.25 | 9.62 | 9.24 | 9.41 | 9.41 | qfq | 8,824,300 | 83,154,347 | 1.62% |
| 2025-08-20 | 9.17 | 9.26 | 9.07 | 9.26 | 9.26 | qfq | 4,903,000 | 45,124,793 | 0.54% |
| 2025-08-19 | 9.16 | 9.30 | 9.16 | 9.21 | 9.21 | qfq | 6,019,700 | 55,643,668 | 0.33% |
| 2025-08-18 | 9.14 | 9.18 | 9.09 | 9.18 | 9.18 | qfq | 4,268,500 | 39,095,015 | 0.99% |
| 2025-08-15 | 9.02 | 9.10 | 9.01 | 9.09 | 9.09 | qfq | 3,314,300 | 30,084,162 | 0.66% |
| 2025-08-14 | 9.21 | 9.22 | 9.02 | 9.03 | 9.03 | qfq | 6,324,500 | 57,626,474 | -1.95% |
| 2025-08-13 | 9.21 | 9.27 | 9.20 | 9.21 | 9.21 | qfq | 4,033,400 | 37,236,252 | 0.00% |
| 2025-08-12 | 9.24 | 9.27 | 9.16 | 9.21 | 9.21 | qfq | 3,104,600 | 28,597,999 | -0.32% |
| 2025-08-11 | 9.17 | 9.24 | 9.14 | 9.24 | 9.24 | qfq | 3,960,900 | 36,383,542 | 0.65% |
| 2025-08-08 | 9.25 | 9.26 | 9.16 | 9.18 | 9.18 | qfq | 4,328,929 | 39,791,698 | -0.97% |
| 2025-08-07 | 9.31 | 9.33 | 9.23 | 9.27 | 9.27 | qfq | 5,000,400 | 46,394,625 | -0.43% |
| 2025-08-06 | 9.49 | 9.51 | 9.26 | 9.31 | 9.31 | qfq | 7,323,400 | 68,366,969 | -1.69% |
| 2025-08-05 | 9.23 | 9.61 | 9.23 | 9.47 | 9.47 | qfq | 8,976,600 | 84,848,100 | 2.60% |
| 2025-08-04 | 9.19 | 9.24 | 9.11 | 9.23 | 9.23 | qfq | 4,606,300 | 42,267,236 | 0.33% |
| 2025-08-01 | 9.10 | 9.25 | 9.04 | 9.20 | 9.20 | qfq | 6,143,700 | 56,415,243 | 0.99% |
| 2025-07-31 | 9.16 | 9.22 | 9.10 | 9.11 | 9.11 | qfq | 6,195,500 | 56,639,022 | -0.76% |
| 2025-07-30 | 9.27 | 9.30 | 9.15 | 9.18 | 9.18 | qfq | 7,269,600 | 66,903,904 | -1.71% |
| 2025-07-29 | 9.39 | 9.55 | 9.29 | 9.34 | 9.34 | qfq | 10,654,900 | 100,216,600 | 1.30% |
| 2025-07-28 | 9.35 | 9.46 | 9.17 | 9.22 | 9.22 | qfq | 7,805,100 | 72,587,211 | -0.75% |
| 2025-07-25 | 9.64 | 9.68 | 9.28 | 9.29 | 9.29 | qfq | 12,574,212 | 118,542,367 | -2.62% |
| 2025-07-24 | 9.14 | 9.54 | 9.12 | 9.54 | 9.54 | qfq | 9,815,312 | 92,572,147 | 4.95% |
| 2025-07-23 | 9.17 | 9.24 | 9.09 | 9.09 | 9.09 | qfq | 4,832,400 | 44,163,851 | -1.30% |
| 2025-07-22 | 9.25 | 9.36 | 9.17 | 9.21 | 9.21 | qfq | 6,994,100 | 64,723,292 | 0.44% |
| 2025-07-21 | 9.12 | 9.18 | 9.07 | 9.17 | 9.17 | qfq | 3,604,000 | 32,936,534 | 0.44% |
| 2025-07-18 | 9.22 | 9.22 | 9.09 | 9.13 | 9.13 | qfq | 3,652,600 | 33,310,841 | -0.65% |
| 2025-07-17 | 8.98 | 9.38 | 8.95 | 9.19 | 9.19 | qfq | 9,142,000 | 84,016,776 | 2.68% |
| 2025-07-16 | 8.76 | 8.96 | 8.75 | 8.95 | 8.95 | qfq | 4,573,500 | 40,574,032 | 2.52% |
| 2025-07-15 | 8.94 | 8.94 | 8.65 | 8.73 | 8.73 | qfq | 6,532,100 | 57,300,461 | -3.11% |
| 2025-07-14 | 9.09 | 9.10 | 8.99 | 9.01 | 9.01 | qfq | 5,153,700 | 46,531,180 | -1.42% |
| 2025-07-11 | 9.02 | 9.38 | 9.01 | 9.14 | 9.14 | qfq | 8,723,900 | 80,362,696 | 1.90% |
| 2025-07-10 | 8.99 | 9.02 | 8.95 | 8.97 | 8.97 | qfq | 3,023,500 | 27,146,723 | -0.22% |
| 2025-07-09 | 9.04 | 9.07 | 8.98 | 8.99 | 8.99 | qfq | 3,918,612 | 35,312,685 | -0.33% |
| 2025-07-08 | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | qfq | 4,402,500 | 39,691,749 | -0.33% |
| 2025-07-07 | 9.08 | 9.10 | 9.00 | 9.05 | 9.05 | qfq | 3,199,100 | 28,942,699 | -0.33% |
| 2025-07-04 | 9.21 | 9.28 | 9.08 | 9.08 | 9.08 | qfq | 5,176,000 | 47,375,564 | -1.20% |
| 2025-07-03 | 9.05 | 9.30 | 9.05 | 9.19 | 9.19 | qfq | 7,580,200 | 69,822,677 | 1.55% |
| 2025-07-02 | 9.04 | 9.06 | 8.96 | 9.05 | 9.05 | qfq | 3,976,300 | 35,847,785 | 0.00% |
| 2025-07-01 | 9.07 | 9.12 | 8.98 | 9.05 | 9.05 | qfq | 5,026,300 | 45,535,318 | -0.22% |
| 2025-06-30 | 8.98 | 9.19 | 8.87 | 9.07 | 9.07 | qfq | 6,118,000 | 55,294,108 | 0.00% |
| 2025-06-27 | 9.17 | 9.27 | 8.99 | 9.07 | 9.07 | qfq | 6,812,200 | 61,779,981 | -0.44% |
| 2025-06-26 | 9.34 | 9.45 | 9.08 | 9.11 | 9.11 | qfq | 12,163,800 | 112,762,397 | 0.00% |
| 2025-06-25 | 8.89 | 9.11 | 8.78 | 9.11 | 9.11 | qfq | 6,086,900 | 54,809,585 | 4.95% |
| 2025-06-24 | 8.53 | 8.72 | 8.53 | 8.68 | 8.68 | qfq | 5,686,300 | 49,095,860 | 2.36% |
| 2025-06-23 | 8.32 | 8.50 | 8.18 | 8.48 | 8.48 | qfq | 6,162,200 | 51,408,534 | -0.24% |
| 2025-06-20 | 8.88 | 8.89 | 8.47 | 8.50 | 8.50 | qfq | 8,546,495 | 73,962,924 | -4.71% |
| 2025-06-19 | 8.96 | 9.17 | 8.88 | 8.92 | 8.92 | qfq | 7,074,095 | 63,718,760 | -0.78% |
| 2025-06-18 | 9.27 | 9.27 | 8.95 | 8.99 | 8.99 | qfq | 7,235,240 | 65,591,611 | -3.44% |
| 2025-06-17 | 9.28 | 9.43 | 9.24 | 9.31 | 9.31 | qfq | 4,838,808 | 45,039,901 | 0.65% |
| 2025-06-16 | 9.12 | 9.30 | 9.12 | 9.25 | 9.25 | qfq | 4,389,000 | 40,514,656 | -1.07% |
| 2025-06-13 | 9.71 | 9.75 | 9.33 | 9.35 | 9.35 | qfq | 7,525,700 | 71,331,774 | -3.31% |
| 2025-06-12 | 9.80 | 9.84 | 9.64 | 9.67 | 9.67 | qfq | 6,576,008 | 63,889,124 | -1.53% |
| 2025-06-11 | 9.80 | 9.87 | 9.73 | 9.82 | 9.82 | qfq | 5,711,508 | 55,949,484 | 0.00% |
| 2025-06-10 | 9.76 | 9.96 | 9.69 | 9.82 | 9.82 | qfq | 8,825,608 | 86,544,488 | 0.61% |
| 2025-06-09 | 9.60 | 9.79 | 9.59 | 9.76 | 9.76 | qfq | 6,075,008 | 59,021,383 | 1.77% |
| 2025-06-06 | 9.57 | 9.66 | 9.53 | 9.59 | 9.59 | qfq | 5,414,700 | 51,866,519 | -0.72% |
| 2025-06-05 | 9.89 | 9.89 | 9.55 | 9.66 | 9.66 | qfq | 8,559,400 | 82,815,928 | -2.52% |
| 2025-06-04 | 9.86 | 10.06 | 9.83 | 9.91 | 9.91 | qfq | 7,720,800 | 76,604,576 | 0.51% |
| 2025-06-03 | 9.93 | 10.06 | 9.83 | 9.86 | 9.86 | qfq | 6,905,200 | 68,547,029 | -0.70% |
| 2025-05-30 | 10.06 | 10.25 | 9.88 | 9.93 | 9.93 | qfq | 14,374,060 | 144,738,926 | -1.29% |
| 2025-05-29 | 9.60 | 10.06 | 9.51 | 10.06 | 10.06 | qfq | 12,310,359 | 122,316,607 | 5.01% |
| 2025-05-28 | 9.53 | 9.70 | 9.48 | 9.58 | 9.58 | qfq | 7,300,900 | 69,813,353 | 0.52% |
| 2025-05-27 | 9.52 | 9.62 | 9.41 | 9.53 | 9.53 | qfq | 9,275,092 | 88,056,112 | -0.21% |
| 2025-05-26 | 9.90 | 9.92 | 9.46 | 9.55 | 9.55 | qfq | 14,466,208 | 137,763,224 | -4.12% |
| 2025-05-23 | 10.02 | 10.25 | 9.96 | 9.96 | 9.96 | qfq | 9,465,500 | 95,486,659 | -0.50% |
| 2025-05-22 | 10.16 | 10.32 | 10.00 | 10.01 | 10.01 | qfq | 11,264,600 | 114,340,333 | -1.57% |
| 2025-05-21 | 9.98 | 10.24 | 9.88 | 10.17 | 10.17 | qfq | 10,866,200 | 109,376,519 | 1.60% |
| 2025-05-20 | 10.10 | 10.26 | 9.93 | 10.01 | 10.01 | qfq | 10,981,800 | 110,753,465 | -0.79% |
| 2025-05-19 | 9.86 | 10.15 | 9.75 | 10.09 | 10.09 | qfq | 11,247,600 | 112,605,354 | 2.64% |
| 2025-05-16 | 9.76 | 9.86 | 9.62 | 9.83 | 9.83 | qfq | 9,438,372 | 92,262,699 | 1.13% |
| 2025-05-15 | 9.39 | 9.86 | 9.39 | 9.72 | 9.72 | qfq | 13,773,752 | 133,831,113 | 3.29% |
| 2025-05-14 | 9.90 | 9.95 | 9.41 | 9.41 | 9.41 | qfq | 14,970,652 | 141,968,833 | -4.95% |
| 2025-05-13 | 10.35 | 10.35 | 9.89 | 9.90 | 9.90 | qfq | 14,596,000 | 147,794,621 | -4.35% |
| 2025-05-12 | 10.19 | 10.45 | 10.05 | 10.35 | 10.35 | qfq | 15,516,284 | 158,861,036 | 2.07% |
| 2025-05-09 | 10.35 | 10.35 | 10.12 | 10.14 | 10.14 | qfq | 24,134,307 | 245,767,554 | -4.79% |
| 2025-05-08 | 10.64 | 11.10 | 10.64 | 10.65 | 10.65 | qfq | 33,220,737 | 354,845,232 | -4.91% |
| 2025-05-07 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | qfq | 131,300 | 1,470,560 | -5.00% |
| 2025-05-06 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | qfq | 88,400 | 1,042,236 | -5.00% |
| 2025-04-30 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | qfq | 69,400 | 861,254 | -4.98% |
| 2025-04-28 | 13.30 | 13.30 | 13.03 | 13.06 | 13.06 | qfq | 4,428,900 | 58,049,928 | -1.80% |
| 2025-04-25 | 13.48 | 13.48 | 13.16 | 13.30 | 13.30 | qfq | 6,849,375 | 91,057,714 | -1.34% |
| 2025-04-24 | 13.27 | 14.10 | 13.27 | 13.48 | 13.48 | qfq | 10,946,300 | 149,020,232 | -0.22% |
| 2025-04-23 | 13.51 | 13.90 | 13.51 | 13.51 | 13.51 | qfq | 20,548,176 | 279,689,021 | -9.99% |
| 2025-04-22 | 15.04 | 15.18 | 14.85 | 15.01 | 15.01 | qfq | 6,943,728 | 104,209,919 | 0.00% |
| 2025-04-21 | 14.71 | 15.10 | 14.56 | 15.01 | 15.01 | qfq | 7,959,600 | 118,996,788 | 0.81% |
| 2025-04-18 | 15.13 | 15.72 | 14.88 | 14.89 | 14.89 | qfq | 10,969,100 | 166,372,041 | -2.62% |
| 2025-04-17 | 14.65 | 15.44 | 14.52 | 15.29 | 15.29 | qfq | 13,796,900 | 208,274,458 | 3.59% |
| 2025-04-16 | 15.05 | 15.11 | 14.39 | 14.76 | 14.76 | qfq | 9,705,000 | 142,551,479 | -1.93% |
| 2025-04-15 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | qfq | 17,636,602 | 267,619,129 | -3.65% |
| 2025-04-14 | 14.26 | 15.62 | 14.18 | 15.62 | 15.62 | qfq | 18,418,800 | 278,457,570 | 10.00% |
| 2025-04-11 | 14.20 | 14.39 | 14.02 | 14.20 | 14.20 | qfq | 9,383,000 | 133,144,494 | -1.25% |
| 2025-04-10 | 13.62 | 14.90 | 13.62 | 14.38 | 14.38 | qfq | 14,990,682 | 212,862,978 | 5.97% |
| 2025-04-09 | 13.00 | 13.63 | 12.22 | 13.57 | 13.57 | qfq | 10,482,300 | 135,515,483 | 0.15% |
| 2025-04-08 | 13.27 | 13.63 | 12.90 | 13.55 | 13.55 | qfq | 8,393,050 | 111,544,491 | 0.00% |
| 2025-04-07 | 14.50 | 14.50 | 13.55 | 13.55 | 13.55 | qfq | 7,559,700 | 103,960,335 | -9.97% |
| 2025-04-03 | 14.91 | 15.16 | 14.74 | 15.05 | 15.05 | qfq | 6,186,400 | 92,681,074 | 0.20% |
| 2025-04-02 | 15.13 | 15.33 | 14.96 | 15.02 | 15.02 | qfq | 7,972,686 | 120,084,468 | -2.21% |
| 2025-04-01 | 14.81 | 15.54 | 14.79 | 15.36 | 15.36 | qfq | 12,281,000 | 187,898,640 | 3.71% |
| 2025-03-31 | 15.34 | 15.39 | 14.80 | 14.81 | 14.81 | qfq | 12,338,753 | 184,586,093 | -6.21% |
| 2025-03-28 | 15.51 | 16.52 | 15.51 | 15.79 | 15.79 | qfq | 19,907,471 | 317,422,234 | 3.75% |
| 2025-03-27 | 14.89 | 15.34 | 14.72 | 15.22 | 15.22 | qfq | 8,397,432 | 126,353,905 | 1.47% |
| 2025-03-26 | 14.68 | 15.05 | 14.67 | 15.00 | 15.00 | qfq | 7,673,653 | 114,461,278 | 0.47% |
| 2025-03-25 | 15.60 | 15.69 | 14.70 | 14.93 | 14.93 | qfq | 16,238,223 | 242,654,616 | -5.69% |
| 2025-03-24 | 16.30 | 16.66 | 15.34 | 15.83 | 15.83 | qfq | 19,925,582 | 319,694,954 | -6.83% |
| 2025-03-21 | 17.51 | 18.30 | 16.84 | 16.99 | 16.99 | qfq | 29,641,412 | 515,707,486 | 1.55% |
| 2025-03-20 | 16.64 | 16.93 | 16.50 | 16.73 | 16.73 | qfq | 11,648,800 | 194,258,238 | 0.48% |
| 2025-03-19 | 16.82 | 16.99 | 16.56 | 16.65 | 16.65 | qfq | 8,829,800 | 147,820,775 | -1.30% |
| 2025-03-18 | 17.10 | 17.18 | 16.81 | 16.87 | 16.87 | qfq | 11,565,900 | 195,501,532 | -1.29% |
| 2025-03-17 | 16.88 | 17.47 | 16.88 | 17.09 | 17.09 | qfq | 26,940,273 | 463,556,815 | -2.62% |
| 2025-03-14 | 15.96 | 17.55 | 15.96 | 17.55 | 17.55 | qfq | 25,941,455 | 437,750,674 | 10.03% |
| 2025-03-13 | 16.32 | 16.34 | 15.85 | 15.95 | 15.95 | qfq | 5,888,100 | 94,397,492 | -2.21% |
| 2025-03-12 | 16.23 | 16.35 | 16.16 | 16.31 | 16.31 | qfq | 6,392,600 | 103,844,444 | 0.49% |
| 2025-03-11 | 16.16 | 16.25 | 16.00 | 16.23 | 16.23 | qfq | 5,598,700 | 90,310,667 | -0.55% |
| 2025-03-10 | 15.88 | 16.48 | 15.87 | 16.32 | 16.32 | qfq | 9,857,880 | 160,208,271 | 3.36% |
| 2025-03-07 | 15.96 | 16.09 | 15.72 | 15.79 | 15.79 | qfq | 6,699,300 | 106,321,906 | -1.62% |
| 2025-03-06 | 15.81 | 16.10 | 15.70 | 16.05 | 16.05 | qfq | 8,603,055 | 137,158,660 | 1.65% |
| 2025-03-05 | 16.14 | 16.15 | 15.58 | 15.79 | 15.79 | qfq | 9,248,776 | 145,508,709 | -1.93% |
| 2025-03-04 | 16.37 | 16.47 | 15.82 | 16.10 | 16.10 | qfq | 9,190,482 | 147,353,026 | -1.59% |
| 2025-03-03 | 16.29 | 16.78 | 16.17 | 16.36 | 16.36 | qfq | 8,769,400 | 144,469,497 | 0.43% |
| 2025-02-28 | 17.00 | 17.30 | 16.16 | 16.29 | 16.29 | qfq | 14,096,200 | 237,541,709 | -5.18% |
| 2025-02-27 | 16.71 | 17.50 | 16.60 | 17.18 | 17.18 | qfq | 17,984,200 | 309,005,079 | 2.87% |
| 2025-02-26 | 16.48 | 16.70 | 16.43 | 16.70 | 16.70 | qfq | 6,823,100 | 112,987,891 | 1.33% |
| 2025-02-25 | 16.65 | 16.81 | 16.37 | 16.48 | 16.48 | qfq | 7,777,500 | 129,200,454 | -1.55% |
| 2025-02-24 | 16.87 | 16.89 | 16.62 | 16.74 | 16.74 | qfq | 9,380,526 | 156,936,629 | -1.01% |
| 2025-02-21 | 17.05 | 17.17 | 16.60 | 16.91 | 16.91 | qfq | 11,494,224 | 193,156,633 | -1.05% |
| 2025-02-20 | 17.01 | 17.44 | 16.88 | 17.09 | 17.09 | qfq | 9,793,372 | 167,365,693 | -0.41% |
| 2025-02-19 | 16.94 | 17.19 | 16.53 | 17.16 | 17.16 | qfq | 10,446,900 | 177,870,100 | 1.36% |
| 2025-02-18 | 18.00 | 18.00 | 16.83 | 16.93 | 16.93 | qfq | 18,421,698 | 320,451,397 | -6.31% |
| 2025-02-17 | 18.42 | 18.42 | 17.70 | 18.07 | 18.07 | qfq | 17,269,609 | 311,076,777 | -2.22% |
| 2025-02-14 | 18.05 | 19.10 | 17.91 | 18.48 | 18.48 | qfq | 26,783,003 | 494,486,323 | 1.71% |
| 2025-02-13 | 17.75 | 18.71 | 17.61 | 18.17 | 18.17 | qfq | 25,982,000 | 475,276,796 | 1.57% |
| 2025-02-12 | 17.84 | 18.08 | 17.67 | 17.89 | 17.89 | qfq | 15,710,800 | 280,177,314 | -0.72% |
| 2025-02-11 | 17.70 | 18.70 | 17.14 | 18.02 | 18.02 | qfq | 25,986,300 | 459,438,800 | 0.90% |
| 2025-02-10 | 17.51 | 17.91 | 17.51 | 17.86 | 17.86 | qfq | 17,148,318 | 304,522,641 | 2.06% |
| 2025-02-07 | 17.06 | 17.71 | 16.89 | 17.50 | 17.50 | qfq | 19,861,698 | 345,201,440 | 2.64% |
| 2025-02-06 | 16.92 | 17.09 | 16.47 | 17.05 | 17.05 | qfq | 13,268,100 | 223,293,455 | 0.29% |
| 2025-02-05 | 16.59 | 17.30 | 16.57 | 17.00 | 17.00 | qfq | 12,387,097 | 209,728,071 | 4.29% |
| 2025-01-27 | 17.30 | 17.47 | 16.30 | 16.30 | 16.30 | qfq | 13,142,598 | 219,798,946 | -5.78% |
| 2025-01-24 | 17.10 | 17.35 | 16.90 | 17.30 | 17.30 | qfq | 12,909,900 | 221,390,149 | -0.17% |
| 2025-01-23 | 17.80 | 18.09 | 17.32 | 17.33 | 17.33 | qfq | 15,171,100 | 268,345,765 | -1.87% |
| 2025-01-22 | 18.16 | 18.40 | 17.60 | 17.66 | 17.66 | qfq | 18,666,300 | 336,778,656 | -2.11% |
| 2025-01-21 | 18.36 | 18.36 | 17.80 | 18.04 | 18.04 | qfq | 16,263,800 | 294,075,724 | -1.90% |
| 2025-01-20 | 18.52 | 19.10 | 18.15 | 18.39 | 18.39 | qfq | 28,657,028 | 529,075,283 | -1.50% |
| 2025-01-17 | 16.99 | 18.67 | 16.57 | 18.67 | 18.67 | qfq | 32,426,809 | 574,351,757 | 10.02% |
| 2025-01-16 | 16.80 | 17.42 | 16.60 | 16.97 | 16.97 | qfq | 19,468,199 | 330,260,627 | 1.07% |
| 2025-01-15 | 16.88 | 17.50 | 16.54 | 16.79 | 16.79 | qfq | 22,887,680 | 387,828,320 | -1.41% |
| 2025-01-14 | 16.30 | 17.08 | 16.10 | 17.03 | 17.03 | qfq | 20,185,881 | 337,023,155 | 4.48% |
| 2025-01-13 | 16.35 | 16.70 | 15.95 | 16.30 | 16.30 | qfq | 20,502,881 | 334,106,023 | -4.62% |
| 2025-01-10 | 18.58 | 18.60 | 17.07 | 17.09 | 17.09 | qfq | 27,506,729 | 488,945,998 | -9.91% |
| 2025-01-09 | 19.01 | 19.65 | 18.38 | 18.97 | 18.97 | qfq | 29,023,902 | 552,949,627 | -5.15% |
| 2025-01-08 | 18.87 | 20.98 | 18.61 | 20.00 | 20.00 | qfq | 41,837,183 | 835,869,959 | 2.25% |
| 2025-01-07 | 19.31 | 21.00 | 17.40 | 19.56 | 19.56 | qfq | 45,704,241 | 846,241,543 | 1.66% |
| 2025-01-06 | 17.83 | 19.24 | 17.72 | 19.24 | 19.24 | qfq | 38,659,965 | 722,823,746 | 10.01% |
| 2025-01-03 | 15.99 | 17.49 | 15.42 | 17.49 | 17.49 | qfq | 32,103,506 | 534,471,797 | 10.00% |
| 2025-01-02 | 15.71 | 16.39 | 15.60 | 15.90 | 15.90 | qfq | 13,360,030 | 214,519,432 | -0.19% |
| 2024-12-31 | 16.01 | 16.53 | 15.70 | 15.93 | 15.93 | qfq | 12,703,600 | 205,228,068 | -0.44% |
| 2024-12-30 | 16.43 | 16.43 | 15.84 | 16.00 | 16.00 | qfq | 10,573,372 | 169,566,352 | -3.03% |
| 2024-12-27 | 15.90 | 16.58 | 15.73 | 16.50 | 16.50 | qfq | 17,311,102 | 283,026,892 | 3.77% |
| 2024-12-26 | 15.62 | 16.06 | 15.60 | 15.90 | 15.90 | qfq | 10,232,625 | 162,222,869 | 1.92% |
| 2024-12-25 | 16.22 | 16.35 | 15.41 | 15.60 | 15.60 | qfq | 12,681,300 | 199,358,902 | -3.82% |
| 2024-12-24 | 15.89 | 16.28 | 15.69 | 16.22 | 16.22 | qfq | 16,146,807 | 258,472,237 | 0.25% |
| 2024-12-23 | 17.45 | 17.90 | 16.16 | 16.18 | 16.18 | qfq | 22,579,223 | 379,884,509 | -9.61% |
| 2024-12-20 | 17.80 | 18.78 | 17.08 | 17.90 | 17.90 | qfq | 29,664,007 | 525,561,490 | -5.69% |
| 2024-12-19 | 19.50 | 21.51 | 18.87 | 18.98 | 18.98 | qfq | 40,273,882 | 810,902,910 | -4.48% |
| 2024-12-18 | 18.96 | 20.48 | 18.45 | 19.87 | 19.87 | qfq | 26,679,849 | 519,209,418 | 5.58% |
| 2024-12-17 | 19.30 | 19.35 | 18.30 | 18.82 | 18.82 | qfq | 19,805,223 | 371,782,590 | -4.47% |
| 2024-12-16 | 19.25 | 20.16 | 18.70 | 19.70 | 19.70 | qfq | 24,557,756 | 480,627,825 | 1.55% |
| 2024-12-13 | 19.38 | 19.88 | 19.12 | 19.40 | 19.40 | qfq | 24,830,313 | 481,801,623 | -2.76% |
| 2024-12-12 | 18.76 | 20.68 | 18.41 | 19.95 | 19.95 | qfq | 40,825,448 | 801,899,681 | 4.67% |
| 2024-12-11 | 19.17 | 20.01 | 18.61 | 19.06 | 19.06 | qfq | 37,645,719 | 728,699,446 | -5.50% |
| 2024-12-10 | 18.47 | 20.17 | 17.68 | 20.17 | 20.17 | qfq | 48,959,704 | 921,734,482 | 9.98% |
| 2024-12-09 | 18.34 | 19.40 | 18.34 | 18.34 | 18.34 | qfq | 51,693,505 | 961,110,838 | -10.01% |
| 2024-12-06 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | qfq | 8,799,000 | 179,323,620 | -9.98% |
| 2024-12-05 | 22.64 | 24.15 | 22.64 | 22.64 | 22.64 | qfq | 17,636,438 | 400,825,323 | -10.02% |
| 2024-12-04 | 24.10 | 25.16 | 23.68 | 25.16 | 25.16 | qfq | 36,697,397 | 914,111,416 | 10.01% |
| 2024-12-03 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | qfq | 1,393,102 | 31,860,243 | 10.00% |
| 2024-12-02 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | qfq | 1,185,700 | 24,650,703 | 10.00% |
| 2024-11-29 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | qfq | 4,699,543 | 88,821,363 | 10.01% |
| 2024-11-28 | 15.60 | 17.18 | 15.32 | 17.18 | 17.18 | qfq | 24,861,268 | 417,446,514 | 9.99% |
| 2024-11-27 | 14.54 | 15.62 | 14.15 | 15.62 | 15.62 | qfq | 35,109,640 | 532,186,262 | 10.00% |
| 2024-11-26 | 12.90 | 14.20 | 12.82 | 14.20 | 14.20 | qfq | 14,668,800 | 205,645,213 | 9.99% |
| 2024-11-25 | 12.63 | 12.92 | 12.60 | 12.91 | 12.91 | qfq | 2,705,500 | 34,588,840 | 2.22% |
| 2024-11-22 | 13.23 | 13.23 | 12.60 | 12.63 | 12.63 | qfq | 4,232,800 | 54,641,995 | -4.54% |
| 2024-11-21 | 13.20 | 13.26 | 13.02 | 13.23 | 13.23 | qfq | 3,312,300 | 43,649,916 | 0.23% |
| 2024-11-20 | 13.00 | 13.26 | 12.90 | 13.20 | 13.20 | qfq | 3,313,300 | 43,592,546 | 1.23% |
| 2024-11-19 | 12.74 | 13.05 | 12.70 | 13.04 | 13.04 | qfq | 3,420,241 | 44,129,673 | 3.08% |
| 2024-11-18 | 12.98 | 13.05 | 12.60 | 12.65 | 12.65 | qfq | 3,667,600 | 46,831,164 | -2.39% |
| 2024-11-15 | 13.20 | 13.29 | 12.91 | 12.96 | 12.96 | qfq | 3,757,800 | 49,349,574 | -2.11% |
| 2024-11-14 | 13.60 | 13.70 | 13.20 | 13.24 | 13.24 | qfq | 4,176,305 | 56,023,776 | -2.58% |
| 2024-11-13 | 13.68 | 13.93 | 13.41 | 13.59 | 13.59 | qfq | 6,062,700 | 82,489,945 | -2.16% |
| 2024-11-12 | 13.92 | 14.30 | 13.74 | 13.89 | 13.89 | qfq | 10,718,538 | 150,933,969 | 0.43% |
| 2024-11-11 | 13.62 | 13.86 | 13.53 | 13.83 | 13.83 | qfq | 6,040,372 | 82,971,927 | 0.58% |
| 2024-11-08 | 14.00 | 14.08 | 13.60 | 13.75 | 13.75 | qfq | 8,585,400 | 118,262,136 | -1.22% |
| 2024-11-07 | 13.60 | 13.95 | 13.41 | 13.92 | 13.92 | qfq | 8,879,500 | 122,634,568 | 1.75% |
| 2024-11-06 | 13.30 | 13.83 | 13.14 | 13.68 | 13.68 | qfq | 11,198,700 | 150,947,908 | 2.47% |
| 2024-11-05 | 12.80 | 13.60 | 12.80 | 13.35 | 13.35 | qfq | 8,282,045 | 110,207,346 | 3.41% |
| 2024-11-04 | 12.59 | 12.94 | 12.56 | 12.91 | 12.91 | qfq | 4,766,000 | 61,012,279 | 1.49% |
| 2024-11-01 | 13.33 | 13.45 | 12.64 | 12.72 | 12.72 | qfq | 9,598,400 | 124,301,818 | -5.85% |
| 2024-10-31 | 13.04 | 13.88 | 12.91 | 13.51 | 13.51 | qfq | 10,624,700 | 142,283,725 | 2.43% |
| 2024-10-30 | 13.21 | 13.63 | 13.00 | 13.19 | 13.19 | qfq | 10,479,605 | 138,804,586 | -4.21% |
| 2024-10-29 | 15.00 | 15.00 | 13.71 | 13.77 | 13.77 | qfq | 18,618,622 | 265,837,391 | -1.15% |
| 2024-10-28 | 13.31 | 14.14 | 13.21 | 13.93 | 13.93 | qfq | 12,740,545 | 175,211,961 | 3.88% |
| 2024-10-25 | 13.17 | 13.66 | 13.00 | 13.41 | 13.41 | qfq | 8,554,005 | 114,599,306 | 1.59% |
| 2024-10-24 | 13.68 | 13.95 | 13.16 | 13.20 | 13.20 | qfq | 11,127,650 | 149,868,183 | -3.15% |
| 2024-10-23 | 13.10 | 13.75 | 12.91 | 13.63 | 13.63 | qfq | 12,777,600 | 170,358,634 | 4.05% |
| 2024-10-22 | 12.83 | 13.37 | 12.82 | 13.10 | 13.10 | qfq | 6,988,200 | 91,667,169 | 1.63% |
| 2024-10-21 | 12.66 | 12.94 | 12.65 | 12.89 | 12.89 | qfq | 5,287,900 | 67,781,567 | 1.26% |
| 2024-10-18 | 12.55 | 12.93 | 12.44 | 12.73 | 12.73 | qfq | 6,067,000 | 76,950,423 | 2.17% |
| 2024-10-17 | 12.73 | 12.78 | 12.46 | 12.46 | 12.46 | qfq | 4,560,000 | 57,556,171 | -1.89% |
| 2024-10-16 | 12.46 | 13.00 | 12.45 | 12.70 | 12.70 | qfq | 5,379,500 | 68,696,810 | -0.16% |
| 2024-10-15 | 12.85 | 13.30 | 12.72 | 12.72 | 12.72 | qfq | 6,460,855 | 83,725,639 | -2.08% |
| 2024-10-14 | 12.51 | 13.05 | 12.43 | 12.99 | 12.99 | qfq | 7,341,700 | 94,011,594 | 2.85% |
| 2024-10-11 | 12.90 | 13.06 | 12.50 | 12.63 | 12.63 | qfq | 5,083,440 | 64,824,320 | -1.86% |
| 2024-10-10 | 12.86 | 13.65 | 12.80 | 12.87 | 12.87 | qfq | 8,881,346 | 116,841,305 | 0.94% |
| 2024-10-09 | 13.70 | 13.70 | 12.69 | 12.75 | 12.75 | qfq | 10,168,172 | 133,213,933 | -8.93% |
| 2024-10-08 | 15.27 | 15.28 | 13.45 | 14.00 | 14.00 | qfq | 22,030,466 | 314,283,234 | 0.50% |
| 2024-09-30 | 13.10 | 14.13 | 12.83 | 13.93 | 13.93 | qfq | 21,823,027 | 294,834,556 | 7.24% |
| 2024-09-27 | 12.72 | 13.19 | 12.25 | 12.99 | 12.99 | qfq | 15,292,530 | 196,045,553 | 2.12% |
| 2024-09-26 | 12.20 | 13.30 | 11.95 | 12.72 | 12.72 | qfq | 23,776,527 | 301,500,307 | 5.21% |
| 2024-09-25 | 10.96 | 12.09 | 10.96 | 12.09 | 12.09 | qfq | 15,911,100 | 187,387,505 | 10.01% |
| 2024-09-24 | 10.86 | 11.07 | 10.68 | 10.99 | 10.99 | qfq | 6,630,300 | 72,165,763 | 0.55% |
| 2024-09-23 | 10.64 | 11.00 | 10.52 | 10.93 | 10.93 | qfq | 7,443,630 | 80,604,613 | 3.41% |
| 2024-09-20 | 10.51 | 10.60 | 10.40 | 10.57 | 10.57 | qfq | 2,961,700 | 31,126,897 | 0.57% |
| 2024-09-19 | 10.50 | 10.68 | 10.27 | 10.51 | 10.51 | qfq | 3,682,700 | 38,528,501 | 2.34% |
| 2024-09-18 | 10.33 | 10.38 | 10.12 | 10.27 | 10.27 | qfq | 4,019,700 | 41,152,169 | -1.25% |
| 2024-09-13 | 10.85 | 11.10 | 10.40 | 10.40 | 10.40 | qfq | 6,945,500 | 74,079,885 | -3.35% |
| 2024-09-12 | 10.62 | 11.06 | 10.59 | 10.76 | 10.76 | qfq | 9,593,200 | 103,947,851 | 3.26% |
| 2024-09-11 | 10.42 | 10.59 | 10.34 | 10.42 | 10.42 | qfq | 2,782,699 | 29,060,019 | -0.57% |
| 2024-09-10 | 10.33 | 10.50 | 10.20 | 10.48 | 10.48 | qfq | 3,921,000 | 40,596,682 | 1.45% |
| 2024-09-09 | 10.04 | 10.55 | 10.03 | 10.33 | 10.33 | qfq | 5,373,900 | 55,594,196 | -0.29% |
| 2024-09-06 | 11.26 | 11.30 | 10.34 | 10.36 | 10.36 | qfq | 9,085,500 | 98,217,204 | -2.08% |
| 2024-09-05 | 10.42 | 10.61 | 10.34 | 10.58 | 10.58 | qfq | 3,356,100 | 35,113,452 | 2.22% |
| 2024-09-04 | 10.26 | 10.47 | 10.20 | 10.35 | 10.35 | qfq | 3,141,600 | 32,508,983 | 0.10% |
| 2024-09-03 | 10.00 | 10.36 | 9.96 | 10.34 | 10.34 | qfq | 3,882,100 | 39,864,260 | 2.89% |
| 2024-09-02 | 9.90 | 10.29 | 9.90 | 10.05 | 10.05 | qfq | 3,510,000 | 35,563,096 | 0.20% |
| 2024-08-30 | 9.91 | 10.13 | 9.86 | 10.03 | 10.03 | qfq | 3,864,300 | 38,674,444 | 0.40% |
| 2024-08-29 | 9.50 | 10.18 | 9.43 | 9.99 | 9.99 | qfq | 7,030,800 | 69,499,909 | 6.39% |
| 2024-08-28 | 9.31 | 9.51 | 9.18 | 9.39 | 9.39 | qfq | 1,965,900 | 18,441,307 | 0.43% |
| 2024-08-27 | 9.23 | 9.51 | 9.19 | 9.35 | 9.35 | qfq | 2,273,600 | 21,261,424 | -1.48% |
| 2024-08-26 | 9.46 | 9.53 | 9.35 | 9.49 | 9.49 | qfq | 1,611,400 | 15,244,194 | 0.32% |
| 2024-08-23 | 9.43 | 9.58 | 9.32 | 9.46 | 9.46 | qfq | 2,263,200 | 21,383,138 | -0.42% |
| 2024-08-22 | 10.10 | 10.23 | 9.41 | 9.50 | 9.50 | qfq | 6,251,147 | 60,301,955 | -6.50% |
| 2024-08-21 | 10.27 | 10.40 | 10.12 | 10.16 | 10.16 | qfq | 3,133,400 | 31,958,737 | -1.74% |
| 2024-08-20 | 10.51 | 10.62 | 10.25 | 10.34 | 10.34 | qfq | 3,898,700 | 40,530,817 | -2.82% |
| 2024-08-19 | 10.81 | 10.84 | 10.55 | 10.64 | 10.64 | qfq | 5,542,200 | 58,987,636 | -2.12% |
| 2024-08-16 | 10.39 | 11.10 | 10.20 | 10.87 | 10.87 | qfq | 9,532,578 | 102,230,042 | 4.72% |
| 2024-08-15 | 10.45 | 10.67 | 10.30 | 10.38 | 10.38 | qfq | 4,797,700 | 49,886,521 | -1.52% |
| 2024-08-14 | 10.47 | 10.66 | 10.26 | 10.54 | 10.54 | qfq | 5,350,200 | 55,832,829 | 0.48% |
| 2024-08-13 | 10.67 | 10.67 | 10.34 | 10.49 | 10.49 | qfq | 8,199,900 | 86,079,590 | -4.55% |
| 2024-08-12 | 10.05 | 11.00 | 10.00 | 10.99 | 10.99 | qfq | 12,948,833 | 137,438,854 | 9.90% |
| 2024-08-09 | 10.30 | 10.30 | 9.99 | 10.00 | 10.00 | qfq | 3,552,900 | 35,952,294 | -2.91% |
| 2024-08-08 | 10.32 | 10.45 | 10.22 | 10.30 | 10.30 | qfq | 3,838,355 | 39,718,406 | 0.39% |
| 2024-08-07 | 10.38 | 10.48 | 10.20 | 10.26 | 10.26 | qfq | 3,693,300 | 38,035,441 | -1.82% |
| 2024-08-06 | 10.16 | 10.46 | 10.01 | 10.45 | 10.45 | qfq | 5,555,300 | 57,202,518 | 1.95% |
| 2024-08-05 | 10.48 | 10.69 | 10.20 | 10.25 | 10.25 | qfq | 7,898,067 | 82,379,168 | -5.70% |
| 2024-08-02 | 10.07 | 10.88 | 9.89 | 10.87 | 10.87 | qfq | 10,976,400 | 116,173,769 | 7.62% |
| 2024-08-01 | 9.60 | 10.55 | 9.59 | 10.10 | 10.10 | qfq | 7,528,764 | 76,208,505 | 5.32% |
| 2024-07-31 | 9.26 | 9.59 | 9.18 | 9.59 | 9.59 | qfq | 1,996,626 | 18,923,337 | 3.56% |
| 2024-07-30 | 9.32 | 9.36 | 9.25 | 9.26 | 9.26 | qfq | 1,060,000 | 9,855,159 | -0.43% |
| 2024-07-29 | 9.33 | 9.40 | 9.25 | 9.30 | 9.30 | qfq | 687,100 | 6,399,031 | -0.85% |
| 2024-07-26 | 9.32 | 9.44 | 9.26 | 9.38 | 9.38 | qfq | 1,006,600 | 9,427,108 | 1.52% |
| 2024-07-25 | 9.10 | 9.38 | 9.09 | 9.24 | 9.24 | qfq | 992,100 | 9,185,855 | 0.11% |
| 2024-07-24 | 9.43 | 9.53 | 9.19 | 9.23 | 9.23 | qfq | 1,544,300 | 14,379,228 | -2.43% |
| 2024-07-23 | 9.75 | 9.79 | 9.46 | 9.46 | 9.46 | qfq | 1,384,300 | 13,261,457 | -2.97% |
| 2024-07-22 | 9.64 | 9.79 | 9.60 | 9.75 | 9.75 | qfq | 1,456,600 | 14,140,788 | 1.04% |
| 2024-07-19 | 9.67 | 9.73 | 9.58 | 9.65 | 9.65 | qfq | 1,067,000 | 10,303,713 | -0.41% |
| 2024-07-18 | 9.52 | 9.69 | 9.42 | 9.69 | 9.69 | qfq | 1,879,603 | 18,057,047 | 0.83% |
| 2024-07-17 | 9.48 | 9.74 | 9.48 | 9.61 | 9.61 | qfq | 1,335,100 | 12,824,281 | 0.21% |
| 2024-07-16 | 9.75 | 9.76 | 9.56 | 9.59 | 9.59 | qfq | 1,478,000 | 14,215,020 | -2.24% |
| 2024-07-15 | 9.99 | 10.03 | 9.77 | 9.81 | 9.69 | qfq | 1,737,800 | 17,113,733 | -2.87% |
| 2024-07-12 | 10.12 | 10.22 | 10.05 | 10.10 | 9.97 | qfq | 1,909,778 | 19,340,378 | -0.59% |
| 2024-07-11 | 10.07 | 10.22 | 9.98 | 10.16 | 10.03 | qfq | 3,450,223 | 34,872,453 | 1.50% |
| 2024-07-10 | 9.70 | 10.30 | 9.61 | 10.01 | 9.88 | qfq | 3,656,272 | 36,586,437 | 1.73% |
| 2024-07-09 | 9.80 | 9.85 | 9.41 | 9.84 | 9.71 | qfq | 2,953,023 | 28,554,046 | -0.61% |
| 2024-07-08 | 10.25 | 10.25 | 9.76 | 9.90 | 9.77 | qfq | 2,935,900 | 29,168,418 | -2.75% |
| 2024-07-05 | 9.47 | 10.38 | 9.36 | 10.18 | 10.05 | qfq | 4,106,547 | 41,037,906 | 7.50% |
| 2024-07-04 | 9.95 | 9.96 | 9.46 | 9.47 | 9.35 | qfq | 1,925,600 | 18,501,437 | -4.44% |
| 2024-07-03 | 10.08 | 10.09 | 9.90 | 9.91 | 9.78 | qfq | 901,700 | 8,985,197 | -1.20% |
| 2024-07-02 | 9.83 | 10.11 | 9.80 | 10.03 | 9.90 | qfq | 1,515,322 | 15,181,402 | 1.62% |
| 2024-07-01 | 9.75 | 9.87 | 9.66 | 9.87 | 9.74 | qfq | 1,120,703 | 10,959,566 | 1.23% |
| 2024-06-28 | 9.81 | 9.92 | 9.71 | 9.75 | 9.63 | qfq | 1,185,200 | 11,643,210 | -1.02% |
| 2024-06-27 | 10.02 | 10.03 | 9.82 | 9.85 | 9.72 | qfq | 1,286,500 | 12,760,459 | -1.70% |
| 2024-06-26 | 9.67 | 10.04 | 9.61 | 10.02 | 9.89 | qfq | 1,341,503 | 13,203,956 | 3.62% |
| 2024-06-25 | 9.68 | 9.85 | 9.60 | 9.67 | 9.55 | qfq | 930,200 | 8,995,720 | 0.21% |
| 2024-06-24 | 9.99 | 10.11 | 9.60 | 9.65 | 9.53 | qfq | 1,929,500 | 18,862,558 | -4.08% |
| 2024-06-21 | 9.93 | 10.11 | 9.82 | 10.06 | 9.93 | qfq | 1,116,300 | 11,198,670 | 1.21% |
| 2024-06-20 | 10.15 | 10.23 | 9.90 | 9.94 | 9.81 | qfq | 1,573,700 | 15,779,742 | -2.07% |
| 2024-06-19 | 10.32 | 10.34 | 10.13 | 10.15 | 10.02 | qfq | 1,140,000 | 11,618,237 | -1.36% |
| 2024-06-18 | 10.25 | 10.37 | 10.21 | 10.29 | 10.16 | qfq | 1,091,400 | 11,233,440 | 0.29% |
| 2024-06-17 | 10.30 | 10.38 | 10.20 | 10.26 | 10.13 | qfq | 964,800 | 9,916,583 | -0.48% |
| 2024-06-14 | 10.40 | 10.40 | 10.18 | 10.31 | 10.18 | qfq | 1,217,800 | 12,517,636 | -0.67% |
| 2024-06-13 | 10.61 | 10.61 | 10.32 | 10.38 | 10.25 | qfq | 1,430,400 | 14,877,497 | -1.89% |
| 2024-06-12 | 10.37 | 10.62 | 10.35 | 10.58 | 10.45 | qfq | 1,770,103 | 18,630,206 | 1.93% |
| 2024-06-11 | 10.33 | 10.43 | 10.12 | 10.38 | 10.25 | qfq | 1,388,903 | 14,296,991 | 0.48% |
| 2024-06-07 | 10.23 | 10.37 | 10.11 | 10.33 | 10.20 | qfq | 1,926,600 | 19,784,656 | 1.97% |
| 2024-06-06 | 10.56 | 10.64 | 10.00 | 10.13 | 10.00 | qfq | 3,105,800 | 31,793,088 | -3.98% |
| 2024-06-05 | 10.91 | 10.91 | 10.55 | 10.55 | 10.42 | qfq | 1,845,558 | 19,731,395 | -2.76% |
| 2024-06-04 | 10.86 | 10.90 | 10.63 | 10.85 | 10.71 | qfq | 1,526,300 | 16,441,493 | 0.09% |
| 2024-06-03 | 11.15 | 11.15 | 10.77 | 10.84 | 10.70 | qfq | 1,887,100 | 20,598,084 | -2.69% |
| 2024-05-31 | 11.01 | 11.17 | 11.01 | 11.14 | 11.00 | qfq | 1,034,400 | 11,493,274 | 0.54% |
| 2024-05-30 | 11.10 | 11.20 | 11.01 | 11.08 | 10.94 | qfq | 1,155,300 | 12,794,415 | -0.36% |
| 2024-05-29 | 11.10 | 11.23 | 11.06 | 11.12 | 10.98 | qfq | 1,254,000 | 13,975,633 | -0.36% |
| 2024-05-28 | 11.32 | 11.33 | 11.14 | 11.16 | 11.02 | qfq | 1,145,000 | 12,830,395 | -1.06% |
| 2024-05-27 | 11.31 | 11.39 | 11.09 | 11.28 | 11.14 | qfq | 1,433,600 | 16,070,339 | -0.27% |
| 2024-05-24 | 11.36 | 11.45 | 11.30 | 11.31 | 11.17 | qfq | 1,237,800 | 14,078,077 | 0.09% |
| 2024-05-23 | 11.55 | 11.59 | 11.26 | 11.30 | 11.16 | qfq | 1,679,300 | 19,108,085 | -2.50% |
| 2024-05-22 | 11.55 | 11.68 | 11.53 | 11.59 | 11.44 | qfq | 1,626,500 | 18,858,618 | -0.09% |
| 2024-05-21 | 11.84 | 11.86 | 11.54 | 11.60 | 11.45 | qfq | 2,180,500 | 25,375,280 | -1.86% |
| 2024-05-20 | 11.78 | 12.00 | 11.73 | 11.82 | 11.67 | qfq | 1,807,000 | 21,435,528 | -0.08% |
| 2024-05-17 | 11.80 | 11.94 | 11.70 | 11.83 | 11.68 | qfq | 1,688,100 | 19,899,130 | 0.25% |
| 2024-05-16 | 11.85 | 12.00 | 11.76 | 11.80 | 11.65 | qfq | 1,819,800 | 21,590,208 | -1.09% |
| 2024-05-15 | 12.03 | 12.10 | 11.90 | 11.93 | 11.78 | qfq | 1,552,200 | 18,577,940 | -0.75% |
| 2024-05-14 | 11.85 | 12.18 | 11.83 | 12.02 | 11.87 | qfq | 2,130,500 | 25,643,686 | 0.92% |
| 2024-05-13 | 12.07 | 12.25 | 11.87 | 11.91 | 11.76 | qfq | 2,497,443 | 29,990,472 | -1.65% |
| 2024-05-10 | 12.48 | 12.48 | 12.05 | 12.11 | 11.96 | qfq | 2,963,900 | 36,159,477 | -2.57% |
| 2024-05-09 | 12.25 | 12.47 | 12.14 | 12.43 | 12.27 | qfq | 3,197,000 | 39,516,622 | 1.64% |
| 2024-05-08 | 12.20 | 12.38 | 12.10 | 12.23 | 12.07 | qfq | 3,373,258 | 41,242,585 | 0.41% |
| 2024-05-07 | 12.16 | 12.24 | 12.04 | 12.18 | 12.02 | qfq | 2,961,700 | 35,964,614 | 0.58% |
| 2024-05-06 | 11.90 | 12.11 | 11.75 | 12.11 | 11.96 | qfq | 4,325,800 | 51,961,415 | 3.59% |
| 2024-04-30 | 11.56 | 11.74 | 11.51 | 11.69 | 11.54 | qfq | 3,063,800 | 35,701,954 | 1.12% |
| 2024-04-29 | 11.16 | 11.56 | 11.16 | 11.56 | 11.41 | qfq | 3,798,300 | 43,494,556 | 2.76% |
| 2024-04-26 | 11.11 | 11.30 | 11.02 | 11.25 | 11.11 | qfq | 2,919,000 | 32,641,504 | 1.26% |
| 2024-04-25 | 11.13 | 11.38 | 11.08 | 11.11 | 10.97 | qfq | 3,120,153 | 35,023,952 | 0.09% |
| 2024-04-24 | 11.12 | 11.16 | 11.00 | 11.10 | 10.96 | qfq | 1,856,089 | 20,552,644 | -0.18% |
| 2024-04-23 | 10.96 | 11.17 | 10.90 | 11.12 | 10.98 | qfq | 2,827,489 | 31,242,297 | 1.46% |
| 2024-04-22 | 10.70 | 11.09 | 10.63 | 10.96 | 10.82 | qfq | 3,197,928 | 34,895,071 | 0.55% |
| 2024-04-19 | 10.99 | 11.19 | 10.87 | 10.90 | 10.76 | qfq | 5,202,647 | 57,141,444 | -3.80% |
| 2024-04-18 | 10.91 | 11.64 | 10.52 | 11.33 | 11.19 | qfq | 7,863,058 | 87,394,890 | 2.07% |
| 2024-04-17 | 10.68 | 11.53 | 10.68 | 11.10 | 10.96 | qfq | 6,740,351 | 74,629,857 | 4.52% |
| 2024-04-16 | 11.24 | 11.30 | 10.53 | 10.62 | 10.48 | qfq | 3,340,800 | 35,990,498 | -5.68% |
| 2024-04-15 | 11.68 | 11.83 | 11.12 | 11.26 | 11.12 | qfq | 2,538,422 | 28,937,893 | -3.60% |
| 2024-04-12 | 11.93 | 12.06 | 11.66 | 11.68 | 11.53 | qfq | 2,347,400 | 27,661,406 | -1.68% |
| 2024-04-11 | 11.94 | 12.17 | 11.85 | 11.88 | 11.73 | qfq | 2,274,800 | 27,233,246 | -1.25% |
| 2024-04-10 | 12.38 | 12.41 | 11.95 | 12.03 | 11.88 | qfq | 1,870,500 | 22,740,429 | -2.83% |
| 2024-04-09 | 12.06 | 12.38 | 11.88 | 12.38 | 12.22 | qfq | 2,628,700 | 31,972,621 | 2.65% |
| 2024-04-08 | 12.52 | 12.55 | 12.05 | 12.06 | 11.91 | qfq | 2,700,200 | 32,955,083 | -4.06% |
| 2024-04-03 | 12.47 | 12.63 | 12.20 | 12.57 | 12.41 | qfq | 2,469,500 | 30,658,655 | 0.80% |
| 2024-04-02 | 12.65 | 12.69 | 12.36 | 12.47 | 12.31 | qfq | 1,858,889 | 23,178,248 | -1.11% |
| 2024-04-01 | 12.36 | 12.64 | 12.33 | 12.61 | 12.45 | qfq | 2,607,500 | 32,656,704 | 2.52% |
| 2024-03-29 | 12.23 | 12.30 | 12.17 | 12.30 | 12.14 | qfq | 1,758,900 | 21,524,211 | 0.90% |
| 2024-03-28 | 12.20 | 12.38 | 12.00 | 12.19 | 12.03 | qfq | 2,547,200 | 31,036,720 | -0.89% |
| 2024-03-27 | 12.35 | 12.59 | 12.30 | 12.30 | 12.14 | qfq | 2,171,000 | 27,022,553 | -0.40% |
| 2024-03-26 | 12.38 | 12.43 | 12.10 | 12.35 | 12.19 | qfq | 1,846,700 | 22,658,997 | 0.24% |
| 2024-03-25 | 12.72 | 12.81 | 12.31 | 12.32 | 12.16 | qfq | 2,171,200 | 27,224,661 | -3.83% |
| 2024-03-22 | 13.08 | 13.08 | 12.70 | 12.81 | 12.65 | qfq | 2,559,400 | 32,840,844 | -2.36% |
| 2024-03-21 | 13.16 | 13.23 | 12.96 | 13.12 | 12.95 | qfq | 2,192,000 | 28,722,358 | -0.30% |
| 2024-03-20 | 13.07 | 13.29 | 13.02 | 13.16 | 12.99 | qfq | 2,918,600 | 38,397,598 | 0.77% |
| 2024-03-19 | 13.08 | 13.18 | 13.01 | 13.06 | 12.89 | qfq | 2,604,122 | 34,075,367 | -0.38% |
| 2024-03-18 | 12.81 | 13.13 | 12.66 | 13.11 | 12.94 | qfq | 4,882,700 | 63,143,529 | 2.26% |
| 2024-03-15 | 12.61 | 12.99 | 12.61 | 12.82 | 12.66 | qfq | 3,133,800 | 40,202,235 | 0.16% |
| 2024-03-14 | 12.85 | 13.00 | 12.60 | 12.80 | 12.64 | qfq | 3,588,751 | 45,941,945 | 0.87% |
| 2024-03-13 | 12.81 | 12.89 | 12.53 | 12.69 | 12.53 | qfq | 3,539,400 | 44,794,810 | -1.78% |
| 2024-03-12 | 12.73 | 13.17 | 12.67 | 12.92 | 12.76 | qfq | 6,789,400 | 87,801,808 | 2.95% |
| 2024-03-11 | 12.26 | 12.56 | 12.26 | 12.55 | 12.39 | qfq | 3,017,700 | 37,569,866 | 2.37% |
| 2024-03-08 | 12.10 | 12.46 | 12.10 | 12.26 | 12.10 | qfq | 2,523,600 | 31,068,826 | 0.82% |
| 2024-03-07 | 12.38 | 12.45 | 12.12 | 12.16 | 12.01 | qfq | 2,221,200 | 27,276,487 | -1.78% |
| 2024-03-06 | 12.43 | 12.58 | 12.15 | 12.38 | 12.22 | qfq | 2,629,000 | 32,433,475 | -0.88% |
| 2024-03-05 | 12.74 | 12.75 | 12.33 | 12.49 | 12.33 | qfq | 3,774,900 | 47,188,900 | -3.18% |
| 2024-03-04 | 12.41 | 13.01 | 12.33 | 12.90 | 12.74 | qfq | 5,712,200 | 72,934,378 | 4.03% |
| 2024-03-01 | 12.40 | 12.54 | 12.24 | 12.40 | 12.24 | qfq | 2,118,000 | 26,226,717 | 0.32% |
| 2024-02-29 | 11.94 | 12.39 | 11.75 | 12.36 | 12.20 | qfq | 3,516,000 | 42,747,952 | 2.74% |
| 2024-02-28 | 12.67 | 13.07 | 11.95 | 12.03 | 11.88 | qfq | 5,768,500 | 72,387,896 | -5.13% |
| 2024-02-27 | 12.46 | 12.68 | 12.35 | 12.68 | 12.52 | qfq | 3,010,000 | 37,693,778 | 1.85% |
| 2024-02-26 | 12.23 | 12.55 | 12.13 | 12.45 | 12.29 | qfq | 3,314,676 | 40,879,762 | 1.88% |
| 2024-02-23 | 12.01 | 12.24 | 11.89 | 12.22 | 12.06 | qfq | 4,018,276 | 48,495,578 | 1.75% |
| 2024-02-22 | 11.70 | 12.18 | 11.62 | 12.01 | 11.86 | qfq | 4,013,376 | 47,742,872 | 2.39% |
| 2024-02-21 | 11.73 | 12.02 | 11.58 | 11.73 | 11.58 | qfq | 4,198,636 | 49,569,488 | -0.93% |
| 2024-02-20 | 11.53 | 12.08 | 11.32 | 11.84 | 11.69 | qfq | 4,295,276 | 50,818,093 | 2.69% |
| 2024-02-19 | 11.02 | 11.57 | 11.02 | 11.53 | 11.38 | qfq | 4,768,015 | 54,390,247 | 4.82% |
| 2024-02-08 | 10.18 | 11.05 | 10.18 | 11.00 | 10.86 | qfq | 5,008,200 | 53,219,883 | 8.48% |
| 2024-02-07 | 10.63 | 10.77 | 9.96 | 10.14 | 10.01 | qfq | 4,737,300 | 49,263,671 | -4.61% |
| 2024-02-06 | 9.51 | 10.94 | 9.51 | 10.63 | 10.49 | qfq | 4,304,951 | 43,992,568 | 3.91% |
| 2024-02-05 | 11.36 | 11.36 | 10.23 | 10.23 | 10.10 | qfq | 4,783,700 | 50,012,991 | -10.03% |
| 2024-02-02 | 12.10 | 12.33 | 10.94 | 11.37 | 11.23 | qfq | 3,593,900 | 41,686,642 | -6.27% |
| 2024-02-01 | 12.01 | 12.45 | 11.98 | 12.13 | 11.98 | qfq | 1,760,038 | 21,553,474 | -1.22% |
| 2024-01-31 | 12.80 | 13.00 | 12.22 | 12.28 | 12.12 | qfq | 2,913,512 | 36,519,044 | -5.03% |
| 2024-01-30 | 13.25 | 13.36 | 12.91 | 12.93 | 12.77 | qfq | 1,692,801 | 22,231,523 | -3.44% |
| 2024-01-29 | 13.75 | 13.90 | 13.35 | 13.39 | 13.22 | qfq | 2,955,112 | 39,989,045 | -3.60% |
| 2024-01-26 | 13.76 | 14.35 | 13.56 | 13.89 | 13.71 | qfq | 4,609,905 | 64,602,377 | 1.02% |
| 2024-01-25 | 13.13 | 13.75 | 13.04 | 13.75 | 13.57 | qfq | 2,714,995 | 36,639,241 | 4.64% |
| 2024-01-24 | 13.00 | 13.25 | 12.67 | 13.14 | 12.97 | qfq | 1,892,112 | 24,582,033 | 1.08% |
| 2024-01-23 | 13.06 | 13.14 | 12.80 | 13.00 | 12.83 | qfq | 1,557,100 | 20,199,064 | -0.54% |
| 2024-01-22 | 13.97 | 14.04 | 12.99 | 13.07 | 12.90 | qfq | 2,561,147 | 34,408,055 | -6.44% |
| 2024-01-19 | 14.00 | 14.14 | 13.93 | 13.97 | 13.79 | qfq | 1,147,556 | 16,110,921 | -0.50% |
| 2024-01-18 | 14.01 | 14.32 | 13.65 | 14.04 | 13.86 | qfq | 2,954,387 | 41,038,131 | -1.40% |
| 2024-01-17 | 14.44 | 14.72 | 14.23 | 14.24 | 14.06 | qfq | 1,740,100 | 25,169,747 | -2.06% |
| 2024-01-16 | 14.73 | 14.88 | 14.40 | 14.54 | 14.35 | qfq | 1,834,300 | 26,643,640 | -1.29% |
| 2024-01-15 | 14.53 | 14.92 | 14.53 | 14.73 | 14.54 | qfq | 2,340,400 | 34,552,166 | 0.55% |
| 2024-01-12 | 14.67 | 14.89 | 14.62 | 14.65 | 14.46 | qfq | 1,808,800 | 26,690,597 | -0.54% |
| 2024-01-11 | 14.50 | 14.74 | 14.49 | 14.73 | 14.54 | qfq | 1,616,789 | 23,700,407 | 1.24% |
| 2024-01-10 | 14.71 | 14.71 | 14.44 | 14.55 | 14.36 | qfq | 1,397,589 | 20,357,064 | -0.82% |
| 2024-01-09 | 14.52 | 14.75 | 14.50 | 14.67 | 14.48 | qfq | 1,957,300 | 28,614,295 | 1.03% |
| 2024-01-08 | 14.88 | 14.94 | 14.52 | 14.52 | 14.33 | qfq | 2,464,389 | 36,245,371 | -2.88% |
| 2024-01-05 | 15.20 | 15.20 | 14.88 | 14.95 | 14.76 | qfq | 2,792,538 | 42,043,533 | -1.52% |
| 2024-01-04 | 15.24 | 15.24 | 14.96 | 15.18 | 14.99 | qfq | 2,716,800 | 40,997,713 | -0.52% |
| 2024-01-03 | 15.18 | 15.58 | 15.13 | 15.26 | 15.07 | qfq | 4,512,100 | 69,119,669 | 0.59% |
| 2024-01-02 | 15.14 | 15.40 | 15.07 | 15.17 | 14.98 | qfq | 3,240,200 | 49,328,065 | 0.07% |
| 2023-12-29 | 15.09 | 15.20 | 15.02 | 15.16 | 14.97 | qfq | 2,737,000 | 41,413,019 | 0.86% |
| 2023-12-28 | 14.87 | 15.12 | 14.69 | 15.03 | 14.84 | qfq | 2,884,000 | 43,152,737 | 0.80% |
| 2023-12-27 | 14.81 | 14.91 | 14.67 | 14.91 | 14.72 | qfq | 1,824,900 | 27,027,939 | 0.61% |
| 2023-12-26 | 15.00 | 15.06 | 14.81 | 14.82 | 14.63 | qfq | 1,909,900 | 28,465,497 | -1.20% |
| 2023-12-25 | 15.16 | 15.23 | 14.82 | 15.00 | 14.81 | qfq | 2,663,900 | 39,868,912 | -1.06% |
| 2023-12-22 | 15.28 | 15.41 | 15.14 | 15.16 | 14.97 | qfq | 2,641,100 | 40,269,754 | -1.30% |
| 2023-12-21 | 15.38 | 15.40 | 14.96 | 15.36 | 15.16 | qfq | 3,432,400 | 52,087,049 | -0.32% |
| 2023-12-20 | 15.42 | 15.66 | 15.40 | 15.41 | 15.21 | qfq | 2,606,200 | 40,402,469 | -0.45% |
| 2023-12-19 | 15.70 | 15.74 | 15.30 | 15.48 | 15.28 | qfq | 3,936,600 | 60,955,351 | -2.03% |
| 2023-12-18 | 15.89 | 16.16 | 15.76 | 15.80 | 15.60 | qfq | 3,691,564 | 58,841,419 | -0.94% |
| 2023-12-15 | 16.43 | 16.47 | 15.91 | 15.95 | 15.75 | qfq | 6,192,261 | 99,533,731 | -2.74% |
| 2023-12-14 | 16.51 | 16.86 | 16.39 | 16.40 | 16.19 | qfq | 5,460,112 | 90,378,791 | -1.97% |
| 2023-12-13 | 16.44 | 17.07 | 16.39 | 16.73 | 16.52 | qfq | 8,712,195 | 146,619,834 | 1.58% |
| 2023-12-12 | 16.55 | 16.73 | 16.46 | 16.47 | 16.26 | qfq | 5,879,500 | 97,395,085 | -0.96% |
| 2023-12-11 | 16.50 | 16.75 | 16.25 | 16.63 | 16.42 | qfq | 4,980,000 | 82,477,355 | 0.73% |
| 2023-12-08 | 16.68 | 17.10 | 16.50 | 16.51 | 16.30 | qfq | 8,661,335 | 144,873,321 | -2.31% |
| 2023-12-07 | 17.79 | 17.79 | 16.77 | 16.90 | 16.68 | qfq | 10,616,400 | 182,060,926 | -5.48% |
| 2023-12-06 | 18.22 | 18.26 | 17.81 | 17.88 | 17.65 | qfq | 11,060,600 | 198,781,610 | -3.87% |
| 2023-12-05 | 17.88 | 19.12 | 17.73 | 18.60 | 18.36 | qfq | 16,852,769 | 309,675,660 | 2.37% |
| 2023-12-04 | 17.90 | 18.80 | 17.80 | 18.17 | 17.94 | qfq | 13,719,995 | 250,829,075 | 1.23% |
| 2023-12-01 | 18.28 | 18.64 | 17.90 | 17.95 | 17.72 | qfq | 15,786,800 | 287,667,846 | -4.98% |
| 2023-11-30 | 17.58 | 19.21 | 17.11 | 18.89 | 18.65 | qfq | 21,121,469 | 385,127,609 | 7.21% |
| 2023-11-29 | 17.97 | 18.27 | 17.55 | 17.62 | 17.40 | qfq | 11,614,078 | 207,521,089 | -3.77% |
| 2023-11-28 | 18.20 | 19.07 | 17.70 | 18.31 | 18.08 | qfq | 16,130,400 | 294,139,516 | -3.93% |
| 2023-11-27 | 18.80 | 20.09 | 17.90 | 19.06 | 18.82 | qfq | 26,143,424 | 494,789,095 | 3.03% |
| 2023-11-24 | 17.30 | 18.50 | 17.30 | 18.50 | 18.26 | qfq | 23,067,769 | 418,072,325 | 7.87% |
| 2023-11-23 | 17.30 | 17.97 | 17.01 | 17.15 | 16.93 | qfq | 14,376,524 | 249,502,075 | 2.45% |
| 2023-11-22 | 16.26 | 17.09 | 16.23 | 16.74 | 16.53 | qfq | 7,809,782 | 130,595,593 | 2.57% |
| 2023-11-21 | 16.46 | 16.48 | 16.29 | 16.32 | 16.11 | qfq | 2,325,200 | 38,031,650 | -0.91% |
| 2023-11-20 | 16.33 | 16.57 | 16.24 | 16.47 | 16.26 | qfq | 3,367,200 | 55,250,590 | 0.86% |
| 2023-11-17 | 15.98 | 16.50 | 15.98 | 16.33 | 16.12 | qfq | 3,943,100 | 64,198,883 | 1.49% |
| 2023-11-16 | 16.11 | 16.15 | 15.97 | 16.09 | 15.88 | qfq | 1,971,000 | 31,669,033 | -0.49% |
| 2023-11-15 | 16.22 | 16.22 | 15.94 | 16.17 | 15.96 | qfq | 2,498,100 | 40,162,130 | 0.25% |
| 2023-11-14 | 15.91 | 16.13 | 15.80 | 16.13 | 15.92 | qfq | 3,397,800 | 54,564,295 | 1.38% |
| 2023-11-13 | 16.16 | 16.16 | 15.87 | 15.91 | 15.71 | qfq | 2,876,300 | 45,870,883 | -0.56% |
| 2023-11-10 | 15.93 | 16.12 | 15.72 | 16.00 | 15.80 | qfq | 2,795,500 | 44,679,869 | 0.44% |
| 2023-11-09 | 16.02 | 16.21 | 15.85 | 15.93 | 15.73 | qfq | 3,479,900 | 55,574,254 | -0.62% |
| 2023-11-08 | 16.02 | 16.30 | 15.90 | 16.03 | 15.83 | qfq | 6,232,600 | 100,344,339 | 0.06% |
| 2023-11-07 | 15.72 | 16.08 | 15.60 | 16.02 | 15.82 | qfq | 5,509,700 | 87,581,176 | 1.52% |
| 2023-11-06 | 15.46 | 15.83 | 15.45 | 15.78 | 15.58 | qfq | 4,367,400 | 68,487,951 | 2.47% |
| 2023-11-03 | 15.41 | 15.50 | 15.31 | 15.40 | 15.20 | qfq | 3,114,000 | 47,980,495 | -0.13% |
| 2023-11-02 | 15.50 | 15.60 | 15.17 | 15.42 | 15.22 | qfq | 4,981,600 | 76,657,903 | -0.58% |
| 2023-11-01 | 15.85 | 15.85 | 15.32 | 15.51 | 15.31 | qfq | 4,095,582 | 63,469,287 | -1.15% |
| 2023-10-31 | 15.53 | 15.92 | 15.41 | 15.69 | 15.49 | qfq | 5,711,000 | 89,681,515 | 0.58% |
| 2023-10-30 | 15.45 | 15.80 | 15.37 | 15.60 | 15.40 | qfq | 4,653,500 | 72,624,432 | 0.91% |
| 2023-10-27 | 15.01 | 15.58 | 14.80 | 15.46 | 15.26 | qfq | 6,206,685 | 94,637,270 | 1.78% |
| 2023-10-26 | 15.01 | 15.34 | 14.90 | 15.19 | 15.00 | qfq | 4,268,305 | 64,517,854 | -0.59% |
| 2023-10-25 | 15.49 | 15.65 | 15.20 | 15.28 | 15.09 | qfq | 5,005,239 | 76,970,313 | -0.78% |
| 2023-10-24 | 15.49 | 15.62 | 15.18 | 15.40 | 15.20 | qfq | 5,004,800 | 76,995,458 | -0.71% |
| 2023-10-23 | 15.54 | 15.97 | 15.26 | 15.51 | 15.31 | qfq | 7,736,899 | 120,733,538 | -0.96% |
| 2023-10-20 | 14.70 | 16.00 | 14.50 | 15.66 | 15.46 | qfq | 10,113,924 | 156,435,042 | 6.31% |
| 2023-10-19 | 15.10 | 15.27 | 14.44 | 14.73 | 14.54 | qfq | 6,646,248 | 98,582,511 | -3.16% |
| 2023-10-18 | 15.66 | 15.68 | 15.11 | 15.21 | 15.02 | qfq | 6,538,583 | 100,009,925 | -3.49% |
| 2023-10-17 | 15.77 | 15.98 | 15.37 | 15.76 | 15.56 | qfq | 11,142,978 | 174,191,997 | -4.08% |
| 2023-10-16 | 15.41 | 16.90 | 15.26 | 16.43 | 16.22 | qfq | 21,922,442 | 356,637,753 | 6.62% |
| 2023-10-13 | 14.63 | 15.77 | 14.63 | 15.41 | 15.21 | qfq | 12,417,499 | 187,906,189 | 3.98% |
| 2023-10-12 | 14.78 | 15.07 | 14.63 | 14.82 | 14.63 | qfq | 2,340,900 | 34,702,474 | 1.16% |
| 2023-10-11 | 14.47 | 14.89 | 14.46 | 14.65 | 14.46 | qfq | 1,712,000 | 25,224,633 | 0.76% |
| 2023-10-10 | 14.84 | 14.84 | 14.48 | 14.54 | 14.35 | qfq | 1,319,700 | 19,232,136 | -1.69% |
| 2023-10-09 | 14.88 | 14.98 | 14.60 | 14.79 | 14.60 | qfq | 1,406,800 | 20,730,104 | -0.54% |
| 2023-09-28 | 14.98 | 15.07 | 14.85 | 14.87 | 14.68 | qfq | 1,297,800 | 19,384,484 | -0.13% |
| 2023-09-27 | 14.82 | 14.95 | 14.67 | 14.89 | 14.70 | qfq | 1,603,600 | 23,817,229 | 1.09% |
| 2023-09-26 | 14.72 | 14.88 | 14.65 | 14.73 | 14.54 | qfq | 1,329,400 | 19,676,473 | -0.34% |
| 2023-09-25 | 14.75 | 14.90 | 14.64 | 14.78 | 14.59 | qfq | 1,297,464 | 19,221,236 | 0.48% |
| 2023-09-22 | 14.67 | 14.76 | 14.41 | 14.71 | 14.52 | qfq | 1,482,500 | 21,607,947 | 0.82% |
| 2023-09-21 | 14.66 | 14.78 | 14.57 | 14.59 | 14.40 | qfq | 1,248,100 | 18,296,108 | -1.15% |
| 2023-09-20 | 14.87 | 14.87 | 14.68 | 14.76 | 14.57 | qfq | 1,619,700 | 23,923,603 | -0.14% |
| 2023-09-19 | 14.77 | 14.91 | 14.63 | 14.78 | 14.59 | qfq | 2,157,217 | 31,845,777 | 0.14% |
| 2023-09-18 | 14.50 | 14.80 | 14.47 | 14.76 | 14.57 | qfq | 2,452,934 | 36,004,598 | 1.79% |
| 2023-09-15 | 14.28 | 14.57 | 14.28 | 14.50 | 14.32 | qfq | 2,359,317 | 34,148,779 | 1.33% |
| 2023-09-14 | 14.38 | 14.47 | 14.23 | 14.31 | 14.13 | qfq | 1,064,300 | 15,260,772 | 0.21% |
| 2023-09-13 | 14.42 | 14.44 | 14.15 | 14.28 | 14.10 | qfq | 1,237,700 | 17,681,291 | -0.90% |
| 2023-09-12 | 14.30 | 14.51 | 14.29 | 14.41 | 14.23 | qfq | 1,359,867 | 19,616,706 | 0.84% |
| 2023-09-11 | 14.08 | 14.36 | 14.00 | 14.29 | 14.11 | qfq | 1,361,100 | 19,409,500 | 1.49% |
| 2023-09-08 | 14.00 | 14.20 | 13.96 | 14.08 | 13.90 | qfq | 923,200 | 13,022,082 | 0.00% |
| 2023-09-07 | 14.41 | 14.41 | 14.04 | 14.08 | 13.90 | qfq | 1,425,500 | 20,194,977 | -2.22% |
| 2023-09-06 | 14.44 | 14.44 | 14.27 | 14.40 | 14.22 | qfq | 986,300 | 14,171,681 | 0.07% |
| 2023-09-05 | 14.53 | 14.60 | 14.33 | 14.39 | 14.21 | qfq | 1,567,800 | 22,640,460 | -0.96% |
| 2023-09-04 | 14.52 | 14.55 | 14.40 | 14.53 | 14.34 | qfq | 1,347,000 | 19,511,673 | 0.62% |
| 2023-09-01 | 14.46 | 14.55 | 14.32 | 14.44 | 14.26 | qfq | 1,685,557 | 24,333,852 | -0.07% |
| 2023-08-31 | 14.26 | 14.49 | 14.13 | 14.45 | 14.27 | qfq | 2,006,757 | 28,787,081 | 1.40% |
| 2023-08-30 | 14.24 | 14.36 | 14.11 | 14.25 | 14.07 | qfq | 1,697,267 | 24,173,731 | 0.00% |
| 2023-08-29 | 14.01 | 14.29 | 13.96 | 14.25 | 14.07 | qfq | 1,959,367 | 27,786,835 | 1.28% |
| 2023-08-28 | 14.64 | 14.68 | 14.00 | 14.07 | 13.89 | qfq | 2,245,000 | 32,079,896 | 0.50% |
| 2023-08-25 | 14.19 | 14.27 | 13.90 | 14.00 | 13.82 | qfq | 1,503,400 | 21,168,127 | -0.85% |
| 2023-08-24 | 13.92 | 14.19 | 13.75 | 14.12 | 13.94 | qfq | 2,112,543 | 29,574,972 | 1.00% |
| 2023-08-23 | 14.23 | 14.23 | 13.95 | 13.98 | 13.80 | qfq | 2,230,057 | 31,269,820 | -1.13% |
| 2023-08-22 | 14.48 | 14.58 | 13.99 | 14.14 | 13.96 | qfq | 4,253,467 | 60,120,323 | -2.28% |
| 2023-08-21 | 14.71 | 14.85 | 14.42 | 14.47 | 14.29 | qfq | 2,768,000 | 40,548,559 | -2.56% |
| 2023-08-18 | 15.55 | 15.55 | 14.83 | 14.85 | 14.66 | qfq | 4,585,650 | 69,335,914 | -4.38% |
| 2023-08-17 | 15.26 | 15.62 | 15.18 | 15.53 | 15.33 | qfq | 3,230,440 | 49,866,440 | 0.98% |
| 2023-08-16 | 15.53 | 15.76 | 15.37 | 15.38 | 15.18 | qfq | 4,332,190 | 67,321,570 | -1.28% |
| 2023-08-15 | 15.20 | 15.58 | 15.02 | 15.58 | 15.38 | qfq | 5,345,000 | 82,223,961 | 1.70% |
| 2023-08-14 | 15.31 | 15.54 | 15.00 | 15.32 | 15.12 | qfq | 3,233,600 | 49,258,598 | -0.45% |
| 2023-08-11 | 15.27 | 15.51 | 15.16 | 15.39 | 15.19 | qfq | 4,461,644 | 68,649,587 | 1.12% |
| 2023-08-10 | 15.40 | 15.49 | 15.15 | 15.22 | 15.03 | qfq | 3,540,446 | 54,016,940 | -2.06% |
| 2023-08-09 | 15.10 | 15.55 | 15.01 | 15.54 | 15.34 | qfq | 4,762,150 | 73,258,836 | 2.57% |
| 2023-08-08 | 15.00 | 15.19 | 14.70 | 15.15 | 14.96 | qfq | 2,300,300 | 34,457,989 | 1.00% |
| 2023-08-07 | 15.21 | 15.33 | 14.93 | 15.00 | 14.81 | qfq | 2,440,800 | 36,642,315 | -1.70% |
| 2023-08-04 | 15.31 | 15.45 | 15.24 | 15.26 | 15.07 | qfq | 1,836,250 | 28,159,702 | -0.33% |
| 2023-08-03 | 15.04 | 15.36 | 15.01 | 15.31 | 15.11 | qfq | 1,998,000 | 30,468,567 | 1.86% |
| 2023-08-02 | 15.21 | 15.31 | 15.01 | 15.03 | 14.84 | qfq | 1,608,882 | 24,262,206 | -1.12% |
| 2023-08-01 | 15.30 | 15.35 | 15.16 | 15.20 | 15.01 | qfq | 1,334,226 | 20,315,994 | -0.46% |
| 2023-07-31 | 15.37 | 15.47 | 15.20 | 15.27 | 15.08 | qfq | 1,617,500 | 24,790,750 | -0.46% |
| 2023-07-28 | 15.17 | 15.36 | 15.13 | 15.34 | 15.14 | qfq | 1,458,000 | 22,279,130 | 0.72% |
| 2023-07-27 | 15.29 | 15.35 | 15.20 | 15.23 | 15.04 | qfq | 1,080,600 | 16,491,280 | -0.39% |
| 2023-07-26 | 15.33 | 15.39 | 15.18 | 15.29 | 15.10 | qfq | 1,414,700 | 21,616,404 | 0.00% |
| 2023-07-25 | 15.24 | 15.33 | 15.20 | 15.29 | 15.10 | qfq | 1,585,557 | 24,216,831 | 0.46% |
| 2023-07-24 | 15.05 | 15.25 | 14.98 | 15.22 | 15.03 | qfq | 1,325,267 | 20,100,112 | 1.13% |
| 2023-07-21 | 14.84 | 15.16 | 14.77 | 15.05 | 14.86 | qfq | 1,275,367 | 19,161,231 | 1.07% |
| 2023-07-20 | 14.95 | 15.14 | 14.86 | 14.89 | 14.70 | qfq | 1,345,400 | 20,156,956 | -0.60% |
| 2023-07-19 | 15.00 | 15.06 | 14.92 | 14.98 | 14.79 | qfq | 694,100 | 10,396,075 | -0.20% |
| 2023-07-18 | 15.13 | 15.14 | 15.00 | 15.01 | 14.82 | qfq | 800,227 | 12,033,013 | -0.86% |
| 2023-07-17 | 15.12 | 15.14 | 14.90 | 15.14 | 14.95 | qfq | 1,298,900 | 19,544,272 | 0.13% |