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
园林股份605303.SH
最近收盘价18.802026-07-17
最近交易日2026-07-17
成交量（股）5,094,400
成交额（元）99,293,226
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 | 20.90 | 20.90 | 18.58 | 18.80 | 18.80 | qfq | 5,094,400 | 99,293,226 | -8.52% |
| 2026-07-16 | 21.00 | 21.41 | 20.46 | 20.55 | 20.55 | qfq | 3,581,500 | 74,694,988 | -3.61% |
| 2026-07-15 | 22.12 | 22.20 | 21.22 | 21.32 | 21.32 | qfq | 3,888,380 | 84,156,168 | -3.75% |
| 2026-07-14 | 21.84 | 23.51 | 20.80 | 22.15 | 22.15 | qfq | 7,860,611 | 173,229,490 | -2.94% |
| 2026-07-13 | 22.21 | 24.79 | 22.21 | 22.82 | 22.82 | qfq | 10,690,500 | 252,372,479 | 1.02% |
| 2026-07-10 | 21.20 | 22.97 | 21.14 | 22.59 | 22.59 | qfq | 6,733,100 | 149,849,695 | 6.21% |
| 2026-07-09 | 21.22 | 22.00 | 20.56 | 21.27 | 21.27 | qfq | 4,734,800 | 100,024,014 | -0.28% |
| 2026-07-08 | 21.90 | 23.18 | 21.05 | 21.33 | 21.33 | qfq | 5,308,700 | 115,708,530 | -1.02% |
| 2026-07-07 | 21.90 | 22.20 | 21.12 | 21.55 | 21.55 | qfq | 3,689,380 | 79,516,829 | -2.58% |
| 2026-07-06 | 22.07 | 22.56 | 21.01 | 22.12 | 22.12 | qfq | 5,740,500 | 125,434,453 | 1.10% |
| 2026-07-03 | 21.98 | 22.37 | 21.56 | 21.88 | 21.88 | qfq | 4,138,000 | 90,903,284 | 0.64% |
| 2026-07-02 | 22.55 | 23.58 | 21.66 | 21.74 | 21.74 | qfq | 5,869,420 | 131,966,014 | -4.86% |
| 2026-07-01 | 22.85 | 23.96 | 21.90 | 22.85 | 22.85 | qfq | 8,299,160 | 191,124,945 | 0.00% |
| 2026-06-30 | 25.00 | 25.00 | 22.57 | 22.85 | 22.85 | qfq | 8,427,600 | 196,721,245 | -5.19% |
| 2026-06-29 | 26.14 | 26.14 | 23.79 | 24.10 | 24.10 | qfq | 8,169,045 | 202,619,556 | -4.17% |
| 2026-06-26 | 25.70 | 26.45 | 25.00 | 25.15 | 25.15 | qfq | 7,444,820 | 190,790,238 | -2.78% |
| 2026-06-25 | 24.68 | 27.75 | 24.68 | 25.87 | 25.87 | qfq | 12,847,720 | 336,491,929 | 2.21% |
| 2026-06-24 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | qfq | 1,008,700 | 25,530,197 | -9.99% |
| 2026-06-23 | 28.12 | 28.50 | 28.12 | 28.12 | 28.12 | qfq | 1,432,000 | 40,271,032 | -9.99% |
| 2026-06-22 | 31.53 | 32.53 | 30.55 | 31.24 | 31.24 | qfq | 4,823,500 | 150,118,282 | -1.54% |
| 2026-06-18 | 31.63 | 32.04 | 31.00 | 31.73 | 31.73 | qfq | 5,302,100 | 167,404,329 | 0.76% |
| 2026-06-17 | 31.33 | 31.81 | 30.48 | 31.49 | 31.49 | qfq | 6,704,300 | 208,830,417 | 0.06% |
| 2026-06-16 | 30.93 | 32.05 | 29.54 | 31.47 | 31.47 | qfq | 10,150,720 | 314,817,545 | 4.80% |
| 2026-06-15 | 27.92 | 30.03 | 27.79 | 30.03 | 30.03 | qfq | 4,623,700 | 137,150,397 | 10.00% |
| 2026-06-12 | 28.44 | 28.67 | 27.06 | 27.30 | 27.30 | qfq | 6,073,800 | 168,136,635 | -1.97% |
| 2026-06-11 | 26.51 | 27.99 | 26.48 | 27.85 | 27.85 | qfq | 5,891,542 | 160,472,460 | 4.03% |
| 2026-06-10 | 26.85 | 27.30 | 25.98 | 26.77 | 26.77 | qfq | 5,940,010 | 157,878,694 | -1.29% |
| 2026-06-09 | 27.50 | 28.30 | 26.53 | 27.12 | 27.12 | qfq | 5,847,200 | 159,463,759 | -0.73% |
| 2026-06-08 | 27.13 | 28.49 | 26.82 | 27.32 | 27.32 | qfq | 6,270,800 | 172,694,942 | -4.64% |
| 2026-06-05 | 29.02 | 29.38 | 28.16 | 28.65 | 28.65 | qfq | 7,554,315 | 217,214,430 | -1.27% |
| 2026-06-04 | 29.31 | 30.42 | 28.60 | 29.02 | 29.02 | qfq | 12,057,115 | 355,552,771 | -1.96% |
| 2026-06-03 | 26.88 | 29.60 | 26.88 | 29.60 | 29.60 | qfq | 9,717,300 | 278,419,584 | 10.00% |
| 2026-06-02 | 25.76 | 27.89 | 25.75 | 26.91 | 26.91 | qfq | 10,714,650 | 285,637,772 | 3.42% |
| 2026-06-01 | 24.99 | 26.68 | 24.75 | 26.02 | 26.02 | qfq | 11,865,750 | 307,316,086 | 6.16% |
| 2026-05-29 | 23.38 | 25.50 | 23.02 | 24.51 | 24.51 | qfq | 14,894,532 | 366,302,906 | -2.31% |
| 2026-05-28 | 25.09 | 25.28 | 25.09 | 25.09 | 25.09 | qfq | 3,326,630 | 83,476,841 | -10.01% |
| 2026-05-27 | 27.88 | 28.87 | 27.88 | 27.88 | 27.88 | qfq | 3,343,320 | 93,490,695 | -10.01% |
| 2026-05-26 | 33.82 | 33.82 | 30.98 | 30.98 | 30.98 | qfq | 6,835,200 | 215,200,491 | -9.99% |
| 2026-05-25 | 31.90 | 35.09 | 31.38 | 34.42 | 34.42 | qfq | 22,511,242 | 756,956,651 | 7.90% |
| 2026-05-22 | 28.61 | 32.29 | 28.61 | 31.90 | 31.90 | qfq | 15,049,898 | 464,254,413 | 7.77% |
| 2026-05-21 | 27.24 | 30.26 | 27.24 | 29.60 | 29.60 | qfq | 15,519,918 | 460,963,106 | 7.60% |
| 2026-05-20 | 26.68 | 29.20 | 25.90 | 27.51 | 27.51 | qfq | 9,575,100 | 259,897,393 | 0.84% |
| 2026-05-19 | 28.55 | 28.80 | 26.69 | 27.28 | 27.28 | qfq | 11,698,220 | 320,429,686 | -4.45% |
| 2026-05-18 | 25.94 | 28.55 | 25.94 | 28.55 | 28.55 | qfq | 4,804,800 | 133,070,812 | 10.02% |
| 2026-05-15 | 25.38 | 26.83 | 25.27 | 25.95 | 25.95 | qfq | 6,593,404 | 172,156,959 | 1.92% |
| 2026-05-14 | 25.74 | 26.44 | 25.00 | 25.46 | 25.46 | qfq | 6,201,300 | 158,992,153 | -1.43% |
| 2026-05-13 | 25.21 | 26.08 | 24.84 | 25.83 | 25.83 | qfq | 5,997,603 | 153,913,615 | 3.44% |
| 2026-05-12 | 25.62 | 26.05 | 24.88 | 24.97 | 24.97 | qfq | 5,394,800 | 136,597,040 | -2.54% |
| 2026-05-11 | 25.99 | 27.10 | 25.50 | 25.62 | 25.62 | qfq | 8,134,499 | 212,485,145 | 0.79% |
| 2026-05-08 | 25.20 | 25.99 | 25.20 | 25.42 | 25.42 | qfq | 8,432,739 | 215,870,976 | 0.39% |
| 2026-05-07 | 25.75 | 26.02 | 24.78 | 25.32 | 25.32 | qfq | 12,935,900 | 327,636,815 | -0.51% |
| 2026-05-06 | 23.59 | 25.45 | 23.05 | 25.45 | 25.45 | qfq | 4,179,940 | 103,505,020 | 9.98% |
| 2026-04-30 | 23.00 | 23.50 | 22.80 | 23.14 | 23.14 | qfq | 5,236,899 | 120,838,095 | 1.05% |
| 2026-04-29 | 23.18 | 23.51 | 22.70 | 22.90 | 22.90 | qfq | 5,312,400 | 122,768,569 | -0.65% |
| 2026-04-28 | 22.80 | 23.86 | 22.40 | 23.05 | 23.05 | qfq | 6,863,379 | 158,429,860 | 1.10% |
| 2026-04-27 | 23.00 | 23.11 | 22.37 | 22.80 | 22.80 | qfq | 3,565,700 | 80,865,699 | -0.57% |
| 2026-04-24 | 22.38 | 23.23 | 22.23 | 22.93 | 22.93 | qfq | 4,426,600 | 100,783,279 | 0.79% |
| 2026-04-23 | 22.61 | 23.12 | 22.50 | 22.75 | 22.75 | qfq | 5,776,295 | 131,701,742 | 0.62% |
| 2026-04-22 | 22.29 | 23.38 | 22.22 | 22.61 | 22.61 | qfq | 6,120,800 | 139,863,385 | 0.58% |
| 2026-04-21 | 22.69 | 23.11 | 21.96 | 22.48 | 22.48 | qfq | 8,086,603 | 183,445,176 | -1.23% |
| 2026-04-20 | 24.35 | 24.76 | 22.06 | 22.76 | 22.76 | qfq | 12,037,900 | 275,441,702 | -6.87% |
| 2026-04-17 | 24.00 | 25.33 | 23.73 | 24.44 | 24.44 | qfq | 10,512,403 | 258,353,872 | 1.83% |
| 2026-04-16 | 22.14 | 24.10 | 21.67 | 24.00 | 24.00 | qfq | 11,294,002 | 259,951,479 | 8.01% |
| 2026-04-15 | 22.75 | 23.73 | 22.00 | 22.22 | 22.22 | qfq | 13,606,718 | 309,288,860 | 1.00% |
| 2026-04-14 | 20.22 | 22.23 | 20.22 | 22.00 | 22.00 | qfq | 12,483,016 | 268,776,162 | 8.80% |
| 2026-04-13 | 19.41 | 20.69 | 18.78 | 20.22 | 20.22 | qfq | 9,948,000 | 198,558,612 | 4.07% |
| 2026-04-10 | 18.67 | 19.99 | 18.67 | 19.43 | 19.43 | qfq | 8,762,500 | 170,755,099 | 4.01% |
| 2026-04-09 | 18.49 | 19.30 | 18.34 | 18.68 | 18.68 | qfq | 7,107,300 | 133,309,939 | 0.70% |
| 2026-04-08 | 18.08 | 18.70 | 18.00 | 18.55 | 18.55 | qfq | 10,703,500 | 196,984,292 | 1.37% |
| 2026-04-07 | 19.00 | 19.55 | 17.84 | 18.30 | 18.30 | qfq | 15,072,668 | 281,106,971 | 2.98% |
| 2026-04-03 | 16.17 | 17.77 | 15.95 | 17.77 | 17.77 | qfq | 9,415,268 | 160,498,056 | 10.03% |
| 2026-04-02 | 16.66 | 17.01 | 15.85 | 16.15 | 16.15 | qfq | 3,478,500 | 56,647,479 | -3.18% |
| 2026-04-01 | 16.76 | 17.50 | 16.43 | 16.68 | 16.68 | qfq | 3,680,000 | 61,703,632 | 1.89% |
| 2026-03-31 | 17.09 | 17.18 | 16.36 | 16.37 | 16.37 | qfq | 4,047,400 | 67,422,502 | -4.21% |
| 2026-03-30 | 17.03 | 17.26 | 16.72 | 17.09 | 17.09 | qfq | 2,493,800 | 42,473,357 | -0.52% |
| 2026-03-27 | 16.53 | 17.50 | 16.43 | 17.18 | 17.18 | qfq | 3,270,200 | 56,049,456 | 2.44% |
| 2026-03-26 | 17.82 | 17.83 | 16.66 | 16.77 | 16.77 | qfq | 5,032,300 | 85,634,429 | -5.09% |
| 2026-03-25 | 17.28 | 18.01 | 17.25 | 17.67 | 17.67 | qfq | 3,365,600 | 59,621,448 | 2.32% |
| 2026-03-24 | 17.28 | 17.48 | 16.70 | 17.27 | 17.27 | qfq | 4,663,700 | 79,911,548 | 1.95% |
| 2026-03-23 | 17.40 | 18.18 | 16.85 | 16.94 | 16.94 | qfq | 6,043,000 | 105,714,528 | -4.29% |
| 2026-03-20 | 17.75 | 18.38 | 17.61 | 17.70 | 17.70 | qfq | 4,280,700 | 76,941,838 | -0.39% |
| 2026-03-19 | 17.58 | 18.39 | 17.58 | 17.77 | 17.77 | qfq | 5,190,000 | 93,270,643 | -2.58% |
| 2026-03-18 | 17.70 | 18.99 | 17.35 | 18.24 | 18.24 | qfq | 8,997,626 | 164,211,887 | 4.59% |
| 2026-03-17 | 18.39 | 18.39 | 17.42 | 17.44 | 17.44 | qfq | 4,329,000 | 77,280,592 | -5.73% |
| 2026-03-16 | 17.25 | 18.77 | 17.10 | 18.50 | 18.50 | qfq | 7,456,500 | 134,127,094 | 7.25% |
| 2026-03-13 | 17.43 | 17.70 | 17.17 | 17.25 | 17.25 | qfq | 2,644,700 | 45,979,151 | -1.03% |
| 2026-03-12 | 17.58 | 17.89 | 17.36 | 17.43 | 17.43 | qfq | 2,356,300 | 41,404,686 | -1.25% |
| 2026-03-11 | 18.18 | 18.20 | 17.61 | 17.65 | 17.65 | qfq | 2,401,400 | 42,726,760 | -2.49% |
| 2026-03-10 | 17.57 | 18.23 | 17.41 | 18.10 | 18.10 | qfq | 3,052,900 | 54,566,533 | 4.87% |
| 2026-03-09 | 17.30 | 17.54 | 17.00 | 17.26 | 17.26 | qfq | 2,538,200 | 43,670,335 | -1.65% |
| 2026-03-06 | 16.82 | 17.60 | 16.68 | 17.55 | 17.55 | qfq | 2,784,300 | 48,200,700 | 3.36% |
| 2026-03-05 | 17.00 | 17.60 | 16.87 | 16.98 | 16.98 | qfq | 2,685,700 | 46,225,611 | 0.65% |
| 2026-03-04 | 16.80 | 17.01 | 16.41 | 16.87 | 16.87 | qfq | 3,052,400 | 51,086,428 | -0.41% |
| 2026-03-03 | 17.78 | 17.99 | 16.88 | 16.94 | 16.94 | qfq | 4,271,500 | 73,886,821 | -4.72% |
| 2026-03-02 | 18.35 | 18.49 | 17.70 | 17.78 | 17.78 | qfq | 4,294,900 | 77,357,648 | -4.72% |
| 2026-02-27 | 18.74 | 18.79 | 18.37 | 18.66 | 18.66 | qfq | 2,547,300 | 47,248,448 | -0.96% |
| 2026-02-26 | 18.69 | 18.88 | 18.48 | 18.84 | 18.84 | qfq | 3,129,300 | 58,473,996 | 1.13% |
| 2026-02-25 | 19.20 | 19.40 | 18.53 | 18.63 | 18.63 | qfq | 3,562,000 | 66,911,374 | -2.92% |
| 2026-02-24 | 18.35 | 19.30 | 18.35 | 19.19 | 19.19 | qfq | 5,955,600 | 113,445,198 | 4.58% |
| 2026-02-13 | 18.26 | 18.55 | 18.05 | 18.35 | 18.35 | qfq | 1,856,553 | 34,067,500 | 1.49% |
| 2026-02-12 | 18.43 | 18.47 | 18.03 | 18.08 | 18.08 | qfq | 1,916,700 | 34,830,537 | -1.79% |
| 2026-02-11 | 18.50 | 18.56 | 18.27 | 18.41 | 18.41 | qfq | 2,110,800 | 38,844,081 | -0.43% |
| 2026-02-10 | 18.41 | 18.98 | 18.38 | 18.49 | 18.49 | qfq | 3,298,800 | 61,567,863 | 0.54% |
| 2026-02-09 | 18.10 | 18.54 | 18.07 | 18.39 | 18.39 | qfq | 2,775,500 | 50,946,958 | 2.91% |
| 2026-02-06 | 17.86 | 18.13 | 17.50 | 17.87 | 17.87 | qfq | 2,403,600 | 43,013,937 | 0.22% |
| 2026-02-05 | 17.74 | 18.48 | 17.58 | 17.83 | 17.83 | qfq | 3,298,200 | 59,682,549 | 0.22% |
| 2026-02-04 | 17.35 | 17.86 | 17.35 | 17.79 | 17.79 | qfq | 2,867,400 | 50,602,930 | 2.12% |
| 2026-02-03 | 17.23 | 17.59 | 17.18 | 17.42 | 17.42 | qfq | 2,100,700 | 36,481,583 | 1.28% |
| 2026-02-02 | 17.80 | 17.86 | 17.20 | 17.20 | 17.20 | qfq | 3,209,300 | 56,060,679 | -3.43% |
| 2026-01-30 | 17.79 | 18.01 | 17.51 | 17.81 | 17.81 | qfq | 2,553,700 | 45,402,581 | -0.22% |
| 2026-01-29 | 17.93 | 18.60 | 17.58 | 17.85 | 17.85 | qfq | 3,970,950 | 71,731,236 | -0.89% |
| 2026-01-28 | 18.70 | 18.74 | 17.90 | 18.01 | 18.01 | qfq | 4,715,000 | 86,085,087 | -4.20% |
| 2026-01-27 | 18.50 | 18.88 | 18.32 | 18.80 | 18.80 | qfq | 5,354,000 | 99,995,771 | 2.40% |
| 2026-01-26 | 18.56 | 18.77 | 18.16 | 18.36 | 18.36 | qfq | 4,631,700 | 85,147,021 | -1.71% |
| 2026-01-23 | 18.89 | 18.89 | 18.45 | 18.68 | 18.68 | qfq | 4,583,800 | 85,403,416 | -0.69% |
| 2026-01-22 | 18.70 | 19.30 | 18.60 | 18.81 | 18.81 | qfq | 7,061,100 | 133,222,878 | 1.02% |
| 2026-01-21 | 18.30 | 19.00 | 17.18 | 18.62 | 18.62 | qfq | 9,333,600 | 169,616,567 | -2.46% |
| 2026-01-20 | 17.96 | 19.29 | 17.87 | 19.09 | 19.09 | qfq | 13,124,100 | 245,500,990 | 6.35% |
| 2026-01-19 | 18.04 | 18.19 | 17.77 | 17.95 | 17.95 | qfq | 3,996,900 | 71,703,265 | 0.00% |
| 2026-01-16 | 17.71 | 17.95 | 17.45 | 17.95 | 17.95 | qfq | 4,179,100 | 74,041,412 | 1.30% |
| 2026-01-15 | 18.00 | 18.07 | 17.51 | 17.72 | 17.72 | qfq | 3,981,300 | 70,606,751 | -1.23% |
| 2026-01-14 | 17.78 | 18.41 | 17.76 | 17.94 | 17.94 | qfq | 4,976,800 | 89,519,903 | 0.79% |
| 2026-01-13 | 18.37 | 18.42 | 17.80 | 17.80 | 17.80 | qfq | 5,121,000 | 92,399,113 | -2.84% |
| 2026-01-12 | 18.75 | 18.79 | 18.30 | 18.32 | 18.32 | qfq | 6,883,000 | 126,883,767 | -2.29% |
| 2026-01-09 | 18.61 | 18.84 | 18.40 | 18.75 | 18.75 | qfq | 6,421,400 | 119,662,171 | 0.27% |
| 2026-01-08 | 19.84 | 19.85 | 18.60 | 18.70 | 18.70 | qfq | 13,560,800 | 256,125,204 | -4.00% |
| 2026-01-07 | 17.98 | 19.48 | 17.97 | 19.48 | 19.48 | qfq | 9,084,000 | 174,022,643 | 9.99% |
| 2026-01-06 | 17.78 | 17.95 | 17.50 | 17.71 | 17.71 | qfq | 3,855,500 | 68,428,506 | 0.40% |
| 2026-01-05 | 17.40 | 17.72 | 17.40 | 17.64 | 17.64 | qfq | 3,372,100 | 59,402,025 | 1.97% |
| 2025-12-31 | 17.60 | 17.84 | 17.10 | 17.30 | 17.30 | qfq | 3,980,000 | 68,848,392 | -2.32% |
| 2025-12-30 | 17.85 | 18.37 | 17.50 | 17.71 | 17.71 | qfq | 6,339,100 | 113,463,163 | 0.57% |
| 2025-12-29 | 17.91 | 17.97 | 17.33 | 17.61 | 17.61 | qfq | 4,154,300 | 72,814,372 | -2.00% |
| 2025-12-26 | 17.82 | 18.29 | 17.80 | 17.97 | 17.97 | qfq | 5,142,900 | 93,008,046 | 0.79% |
| 2025-12-25 | 17.93 | 18.18 | 17.54 | 17.83 | 17.83 | qfq | 3,648,000 | 64,519,267 | -0.83% |
| 2025-12-24 | 17.63 | 18.18 | 17.63 | 17.98 | 17.98 | qfq | 3,448,700 | 61,802,103 | 1.41% |
| 2025-12-23 | 18.18 | 18.30 | 17.50 | 17.73 | 17.73 | qfq | 4,931,800 | 87,491,212 | -2.48% |
| 2025-12-22 | 18.54 | 18.93 | 18.03 | 18.18 | 18.18 | qfq | 4,564,200 | 83,491,603 | -1.46% |
| 2025-12-19 | 18.58 | 18.58 | 17.93 | 18.45 | 18.45 | qfq | 4,944,500 | 90,112,373 | 1.04% |
| 2025-12-18 | 19.17 | 19.17 | 18.26 | 18.26 | 18.26 | qfq | 6,631,800 | 123,478,454 | -4.90% |
| 2025-12-17 | 19.77 | 20.68 | 18.55 | 19.20 | 19.20 | qfq | 8,120,800 | 156,887,023 | -3.52% |
| 2025-12-16 | 20.50 | 20.50 | 19.70 | 19.90 | 19.90 | qfq | 4,898,500 | 98,105,853 | -2.21% |
| 2025-12-15 | 20.25 | 20.60 | 19.65 | 20.35 | 20.35 | qfq | 5,551,700 | 111,888,195 | 0.64% |
| 2025-12-12 | 20.15 | 20.71 | 20.09 | 20.22 | 20.22 | qfq | 3,696,600 | 75,165,318 | -0.59% |
| 2025-12-11 | 20.55 | 20.96 | 20.25 | 20.34 | 20.34 | qfq | 5,070,400 | 104,023,806 | -2.02% |
| 2025-12-10 | 20.22 | 21.20 | 20.22 | 20.76 | 20.76 | qfq | 10,029,000 | 207,870,190 | 3.64% |
| 2025-12-09 | 20.27 | 20.55 | 19.88 | 20.03 | 20.03 | qfq | 6,538,500 | 131,278,912 | -1.72% |
| 2025-12-08 | 20.69 | 21.14 | 19.84 | 20.38 | 20.38 | qfq | 14,627,080 | 299,254,075 | 1.09% |
| 2025-12-05 | 19.01 | 20.16 | 18.67 | 20.16 | 20.16 | qfq | 6,311,600 | 125,771,507 | 9.98% |
| 2025-12-04 | 18.77 | 19.45 | 18.18 | 18.33 | 18.33 | qfq | 9,341,900 | 172,615,542 | -4.98% |
| 2025-12-03 | 21.00 | 21.38 | 19.29 | 19.29 | 19.29 | qfq | 14,741,500 | 295,060,775 | -9.99% |
| 2025-12-02 | 23.81 | 23.81 | 21.43 | 21.43 | 21.43 | qfq | 14,148,300 | 306,716,689 | -10.00% |
| 2025-12-01 | 23.41 | 24.13 | 22.70 | 23.81 | 23.81 | qfq | 10,182,400 | 240,474,147 | 2.81% |
| 2025-11-28 | 21.05 | 23.16 | 20.93 | 23.16 | 23.16 | qfq | 10,092,000 | 223,681,393 | 10.02% |
| 2025-11-27 | 20.91 | 22.36 | 20.83 | 21.05 | 21.05 | qfq | 6,833,200 | 145,270,675 | 0.72% |
| 2025-11-26 | 21.85 | 21.85 | 20.80 | 20.90 | 20.90 | qfq | 5,402,000 | 114,755,632 | -3.11% |
| 2025-11-25 | 21.31 | 22.35 | 20.82 | 21.57 | 21.57 | qfq | 7,404,800 | 160,570,101 | 3.60% |
| 2025-11-24 | 22.10 | 22.10 | 20.70 | 20.82 | 20.82 | qfq | 6,588,400 | 138,856,141 | -3.16% |
| 2025-11-21 | 22.92 | 23.74 | 21.50 | 21.50 | 21.50 | qfq | 7,454,600 | 166,941,531 | -8.04% |
| 2025-11-20 | 24.19 | 24.20 | 22.92 | 23.38 | 23.38 | qfq | 7,336,675 | 171,093,748 | -1.76% |
| 2025-11-19 | 24.79 | 24.92 | 23.80 | 23.80 | 23.80 | qfq | 8,385,700 | 203,121,632 | -2.82% |
| 2025-11-18 | 25.32 | 25.80 | 23.60 | 24.49 | 24.49 | qfq | 16,435,600 | 404,100,877 | -1.45% |
| 2025-11-17 | 23.01 | 24.85 | 23.00 | 24.85 | 24.85 | qfq | 10,709,900 | 264,840,425 | 10.00% |
| 2025-11-14 | 22.14 | 23.20 | 22.05 | 22.59 | 22.59 | qfq | 10,752,200 | 243,511,935 | 2.59% |
| 2025-11-13 | 22.24 | 23.11 | 21.67 | 22.02 | 22.02 | qfq | 17,385,500 | 390,354,471 | -0.99% |
| 2025-11-12 | 20.00 | 22.24 | 19.92 | 22.24 | 22.24 | qfq | 14,779,500 | 317,787,791 | 9.99% |
| 2025-11-11 | 19.40 | 20.98 | 19.37 | 20.22 | 20.22 | qfq | 12,799,000 | 261,042,130 | 4.71% |
| 2025-11-10 | 19.27 | 19.86 | 18.99 | 19.31 | 19.31 | qfq | 5,858,600 | 113,589,927 | 0.21% |
| 2025-11-07 | 19.92 | 19.92 | 19.25 | 19.27 | 19.27 | qfq | 5,602,300 | 108,921,553 | -2.58% |
| 2025-11-06 | 19.81 | 20.04 | 19.15 | 19.78 | 19.78 | qfq | 6,678,200 | 130,605,569 | -1.30% |
| 2025-11-05 | 19.98 | 20.50 | 19.78 | 20.04 | 20.04 | qfq | 6,681,100 | 134,403,966 | -0.74% |
| 2025-11-04 | 20.37 | 21.40 | 19.50 | 20.19 | 20.19 | qfq | 10,879,500 | 219,915,475 | 0.30% |
| 2025-11-03 | 20.54 | 20.90 | 19.90 | 20.13 | 20.13 | qfq | 8,731,200 | 176,795,422 | -2.00% |
| 2025-10-31 | 19.02 | 20.99 | 19.02 | 20.54 | 20.54 | qfq | 14,566,065 | 298,533,233 | 1.68% |
| 2025-10-30 | 19.76 | 20.80 | 19.66 | 20.20 | 20.20 | qfq | 17,424,400 | 353,649,234 | 3.17% |
| 2025-10-29 | 19.88 | 20.12 | 19.40 | 19.58 | 19.58 | qfq | 11,715,000 | 230,348,506 | -1.16% |
| 2025-10-28 | 20.17 | 21.44 | 19.72 | 19.81 | 19.81 | qfq | 20,316,600 | 412,245,630 | -1.74% |
| 2025-10-27 | 18.30 | 20.16 | 18.30 | 20.16 | 20.16 | qfq | 9,177,200 | 181,911,318 | 9.98% |
| 2025-10-24 | 19.20 | 19.20 | 18.33 | 18.33 | 18.33 | qfq | 10,689,868 | 198,340,387 | -4.53% |
| 2025-10-23 | 19.10 | 20.30 | 18.20 | 19.20 | 19.20 | qfq | 16,244,780 | 311,413,984 | -2.49% |
| 2025-10-22 | 18.96 | 20.14 | 18.58 | 19.69 | 19.69 | qfq | 18,619,383 | 363,288,719 | 4.79% |
| 2025-10-21 | 18.88 | 18.98 | 18.35 | 18.79 | 18.79 | qfq | 13,182,100 | 246,463,768 | -0.42% |
| 2025-10-20 | 19.50 | 19.96 | 18.61 | 18.87 | 18.87 | qfq | 23,355,720 | 449,317,438 | 0.00% |
| 2025-10-17 | 17.20 | 18.87 | 16.81 | 18.87 | 18.87 | qfq | 15,306,200 | 274,369,087 | 10.03% |
| 2025-10-16 | 17.81 | 18.42 | 17.08 | 17.15 | 17.15 | qfq | 12,626,700 | 223,633,100 | -3.43% |
| 2025-10-15 | 17.44 | 18.29 | 17.22 | 17.76 | 17.76 | qfq | 11,502,468 | 205,738,688 | 1.20% |
| 2025-10-14 | 16.99 | 18.50 | 16.99 | 17.55 | 17.55 | qfq | 11,914,500 | 211,085,847 | 3.17% |
| 2025-10-13 | 16.41 | 17.36 | 16.41 | 17.01 | 17.01 | qfq | 8,840,620 | 150,374,346 | -4.22% |
| 2025-10-10 | 17.00 | 18.48 | 16.61 | 17.76 | 17.76 | qfq | 15,491,890 | 271,625,655 | 5.59% |
| 2025-10-09 | 16.36 | 17.22 | 16.35 | 16.82 | 16.82 | qfq | 9,172,983 | 153,727,035 | 2.87% |
| 2025-09-30 | 17.08 | 17.39 | 16.28 | 16.35 | 16.35 | qfq | 10,438,000 | 173,629,362 | -4.11% |
| 2025-09-29 | 16.40 | 17.32 | 16.18 | 17.05 | 17.05 | qfq | 11,510,150 | 194,577,626 | 3.96% |
| 2025-09-26 | 16.30 | 16.70 | 15.95 | 16.40 | 16.40 | qfq | 7,183,005 | 117,418,671 | 0.74% |
| 2025-09-25 | 16.53 | 16.76 | 16.22 | 16.28 | 16.28 | qfq | 7,522,000 | 123,556,374 | -2.57% |
| 2025-09-24 | 16.52 | 17.13 | 15.89 | 16.71 | 16.71 | qfq | 11,247,013 | 187,872,545 | 1.70% |
| 2025-09-23 | 16.63 | 16.78 | 15.81 | 16.43 | 16.43 | qfq | 9,287,200 | 149,686,881 | -0.48% |
| 2025-09-22 | 16.65 | 16.72 | 16.30 | 16.51 | 16.51 | qfq | 7,565,700 | 124,968,563 | 0.98% |
| 2025-09-19 | 16.67 | 17.23 | 16.33 | 16.35 | 16.35 | qfq | 12,023,523 | 200,758,522 | -3.31% |
| 2025-09-18 | 17.72 | 17.79 | 16.69 | 16.91 | 16.91 | qfq | 22,879,416 | 393,143,176 | -5.90% |
| 2025-09-17 | 18.26 | 19.86 | 17.30 | 17.97 | 17.97 | qfq | 26,259,284 | 482,353,242 | -5.12% |
| 2025-09-16 | 18.85 | 20.67 | 18.81 | 18.94 | 18.94 | qfq | 35,833,043 | 703,434,353 | 0.80% |
| 2025-09-15 | 17.12 | 18.79 | 16.56 | 18.79 | 18.79 | qfq | 31,841,127 | 574,560,422 | 10.01% |
| 2025-09-12 | 15.60 | 17.08 | 15.52 | 17.08 | 17.08 | qfq | 23,077,240 | 378,333,732 | 9.98% |
| 2025-09-11 | 15.51 | 15.55 | 15.32 | 15.53 | 15.53 | qfq | 5,873,300 | 90,869,183 | 0.13% |
| 2025-09-10 | 15.45 | 15.68 | 15.26 | 15.51 | 15.51 | qfq | 6,700,262 | 103,363,416 | 0.52% |
| 2025-09-09 | 15.75 | 15.79 | 15.28 | 15.43 | 15.43 | qfq | 7,868,900 | 122,097,464 | -2.03% |
| 2025-09-08 | 15.85 | 15.95 | 15.53 | 15.75 | 15.75 | qfq | 7,710,460 | 121,338,663 | -0.44% |
| 2025-09-05 | 15.80 | 15.85 | 15.41 | 15.82 | 15.82 | qfq | 8,771,900 | 137,522,402 | 0.64% |
| 2025-09-04 | 16.10 | 16.26 | 15.37 | 15.72 | 15.72 | qfq | 13,307,577 | 211,017,710 | -1.38% |
| 2025-09-03 | 17.12 | 17.16 | 15.87 | 15.94 | 15.94 | qfq | 14,255,964 | 233,739,009 | -4.67% |
| 2025-09-02 | 17.80 | 17.80 | 16.46 | 16.72 | 16.72 | qfq | 19,936,426 | 337,761,712 | -6.85% |
| 2025-09-01 | 17.00 | 18.38 | 17.00 | 17.95 | 17.95 | qfq | 23,270,118 | 412,168,020 | 1.53% |
| 2025-08-29 | 18.86 | 19.10 | 17.68 | 17.68 | 17.68 | qfq | 29,990,837 | 546,211,255 | -9.98% |
| 2025-08-28 | 19.64 | 20.76 | 19.64 | 19.64 | 19.64 | qfq | 31,511,220 | 626,238,653 | -9.99% |
| 2025-08-27 | 24.98 | 25.85 | 21.82 | 21.82 | 21.82 | qfq | 49,364,304 | 1,124,995,521 | -9.98% |
| 2025-08-26 | 22.20 | 24.24 | 19.97 | 24.24 | 24.24 | qfq | 47,344,719 | 1,002,315,483 | 9.98% |
| 2025-08-25 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | qfq | 1,514,165 | 33,372,197 | 9.98% |
| 2025-08-22 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | qfq | 2,437,999 | 48,857,500 | 9.99% |
| 2025-08-21 | 17.55 | 18.22 | 17.55 | 18.22 | 18.22 | qfq | 16,402,600 | 294,834,695 | 10.02% |
| 2025-08-20 | 14.97 | 16.56 | 14.31 | 16.56 | 16.56 | qfq | 24,328,980 | 379,617,182 | 10.03% |
| 2025-08-19 | 14.29 | 15.05 | 13.20 | 15.05 | 15.05 | qfq | 16,675,840 | 235,610,205 | 10.01% |
| 2025-08-18 | 12.46 | 13.68 | 12.20 | 13.68 | 13.68 | qfq | 9,214,000 | 119,954,467 | 9.97% |
| 2025-08-15 | 12.74 | 12.78 | 12.38 | 12.44 | 12.44 | qfq | 3,891,100 | 48,691,255 | -2.05% |
| 2025-08-14 | 12.99 | 12.99 | 12.67 | 12.70 | 12.70 | qfq | 2,914,300 | 37,268,480 | -1.70% |
| 2025-08-13 | 12.79 | 13.10 | 12.75 | 12.92 | 12.92 | qfq | 3,537,200 | 45,691,215 | 0.94% |
| 2025-08-12 | 13.39 | 13.39 | 12.71 | 12.80 | 12.80 | qfq | 3,156,800 | 40,505,858 | -1.54% |
| 2025-08-11 | 13.33 | 13.33 | 12.81 | 13.00 | 13.00 | qfq | 3,679,000 | 47,761,019 | 1.25% |
| 2025-08-08 | 12.95 | 13.17 | 12.60 | 12.84 | 12.84 | qfq | 4,229,300 | 54,124,294 | -0.31% |
| 2025-08-07 | 12.67 | 12.91 | 12.62 | 12.88 | 12.88 | qfq | 2,813,400 | 35,956,790 | 1.10% |
| 2025-08-06 | 12.95 | 12.95 | 12.65 | 12.74 | 12.74 | qfq | 2,451,100 | 31,181,918 | -0.78% |
| 2025-08-05 | 12.96 | 12.99 | 12.72 | 12.84 | 12.84 | qfq | 2,906,500 | 37,413,346 | 0.47% |
| 2025-08-04 | 12.49 | 12.90 | 12.34 | 12.78 | 12.78 | qfq | 4,203,500 | 53,379,115 | 2.82% |
| 2025-08-01 | 12.30 | 12.58 | 12.12 | 12.43 | 12.43 | qfq | 2,750,700 | 34,202,184 | 1.47% |
| 2025-07-31 | 12.35 | 12.47 | 12.18 | 12.25 | 12.25 | qfq | 2,593,100 | 31,927,578 | -0.65% |
| 2025-07-30 | 12.63 | 12.63 | 12.26 | 12.33 | 12.33 | qfq | 4,623,600 | 57,199,039 | -2.07% |
| 2025-07-29 | 12.82 | 12.94 | 12.50 | 12.59 | 12.59 | qfq | 2,690,700 | 34,123,503 | -1.79% |
| 2025-07-28 | 12.97 | 13.11 | 12.71 | 12.82 | 12.82 | qfq | 2,963,700 | 38,049,142 | -0.08% |
| 2025-07-25 | 13.10 | 13.24 | 12.76 | 12.83 | 12.83 | qfq | 4,645,300 | 60,164,593 | 0.08% |
| 2025-07-24 | 12.72 | 12.90 | 12.50 | 12.82 | 12.82 | qfq | 3,242,200 | 41,348,815 | 0.79% |
| 2025-07-23 | 12.77 | 12.97 | 12.56 | 12.72 | 12.72 | qfq | 4,710,800 | 60,044,461 | 0.08% |
| 2025-07-22 | 13.52 | 13.68 | 12.56 | 12.71 | 12.71 | qfq | 8,220,100 | 107,223,344 | -6.54% |
| 2025-07-21 | 13.91 | 13.94 | 13.60 | 13.60 | 13.60 | qfq | 2,654,900 | 36,396,835 | -1.52% |
| 2025-07-18 | 13.90 | 14.00 | 13.72 | 13.81 | 13.81 | qfq | 2,106,700 | 29,135,797 | -0.93% |
| 2025-07-17 | 13.65 | 14.04 | 13.65 | 13.94 | 13.94 | qfq | 3,370,800 | 46,783,553 | 2.05% |
| 2025-07-16 | 13.92 | 13.97 | 13.53 | 13.66 | 13.66 | qfq | 2,287,200 | 31,350,552 | -1.44% |
| 2025-07-15 | 13.76 | 14.00 | 13.62 | 13.86 | 13.86 | qfq | 2,565,337 | 35,317,289 | 0.43% |
| 2025-07-14 | 13.50 | 13.88 | 13.32 | 13.80 | 13.80 | qfq | 3,062,600 | 41,697,312 | 1.69% |
| 2025-07-11 | 13.34 | 14.30 | 13.16 | 13.57 | 13.57 | qfq | 6,257,132 | 86,254,415 | 1.57% |
| 2025-07-10 | 12.95 | 13.54 | 12.86 | 13.36 | 13.36 | qfq | 4,099,200 | 54,198,221 | 3.17% |
| 2025-07-09 | 13.10 | 13.16 | 12.83 | 12.95 | 12.95 | qfq | 2,793,600 | 36,233,465 | -0.99% |
| 2025-07-08 | 13.09 | 13.16 | 12.74 | 13.08 | 13.08 | qfq | 3,747,600 | 48,604,245 | -0.08% |
| 2025-07-07 | 13.10 | 13.14 | 12.84 | 13.09 | 13.09 | qfq | 2,521,200 | 32,801,658 | -0.08% |
| 2025-07-04 | 12.97 | 13.23 | 12.88 | 13.10 | 13.10 | qfq | 3,524,300 | 46,033,444 | 1.00% |
| 2025-07-03 | 12.74 | 13.08 | 12.71 | 12.97 | 12.97 | qfq | 2,631,500 | 33,999,542 | 1.81% |
| 2025-07-02 | 12.83 | 12.84 | 12.61 | 12.74 | 12.74 | qfq | 2,399,000 | 30,525,336 | -0.16% |
| 2025-07-01 | 12.85 | 13.38 | 12.58 | 12.76 | 12.76 | qfq | 3,900,100 | 50,116,626 | -1.62% |
| 2025-06-30 | 12.73 | 13.18 | 12.68 | 12.97 | 12.97 | qfq | 2,604,000 | 33,722,118 | 1.97% |
| 2025-06-27 | 12.70 | 12.90 | 12.64 | 12.72 | 12.72 | qfq | 3,857,100 | 49,150,188 | 0.16% |
| 2025-06-26 | 12.54 | 12.79 | 12.44 | 12.70 | 12.70 | qfq | 3,174,710 | 39,998,755 | 1.20% |
| 2025-06-25 | 12.59 | 12.74 | 12.30 | 12.55 | 12.55 | qfq | 3,608,100 | 45,102,741 | 0.32% |
| 2025-06-24 | 12.38 | 12.54 | 12.28 | 12.51 | 12.51 | qfq | 2,796,865 | 34,789,446 | 1.38% |
| 2025-06-23 | 11.90 | 12.40 | 11.87 | 12.34 | 12.34 | qfq | 3,442,100 | 42,038,881 | 3.35% |
| 2025-06-20 | 12.19 | 12.30 | 11.80 | 11.94 | 11.94 | qfq | 3,534,400 | 42,491,686 | -1.49% |
| 2025-06-19 | 12.52 | 12.60 | 12.09 | 12.12 | 12.12 | qfq | 4,283,700 | 52,780,002 | -3.19% |
| 2025-06-18 | 12.50 | 12.55 | 12.30 | 12.52 | 12.52 | qfq | 2,776,987 | 34,524,468 | 0.00% |
| 2025-06-17 | 12.45 | 12.62 | 12.17 | 12.52 | 12.52 | qfq | 4,179,500 | 51,703,276 | 0.81% |
| 2025-06-16 | 11.99 | 12.58 | 11.92 | 12.42 | 12.42 | qfq | 6,984,660 | 86,351,900 | 3.33% |
| 2025-06-13 | 12.13 | 12.18 | 11.76 | 12.02 | 12.02 | qfq | 4,850,500 | 57,917,132 | -0.58% |
| 2025-06-12 | 11.94 | 12.32 | 11.94 | 12.09 | 12.09 | qfq | 4,797,627 | 58,302,520 | 0.58% |
| 2025-06-11 | 12.04 | 12.41 | 11.94 | 12.02 | 12.02 | qfq | 6,101,370 | 73,819,930 | 0.00% |
| 2025-06-10 | 12.20 | 12.60 | 11.84 | 12.02 | 12.02 | qfq | 9,104,770 | 111,051,747 | -0.08% |
| 2025-06-09 | 11.89 | 12.28 | 11.66 | 12.03 | 12.03 | qfq | 11,635,999 | 139,657,317 | 0.50% |
| 2025-06-06 | 11.00 | 12.14 | 11.00 | 11.97 | 11.97 | qfq | 14,590,249 | 170,714,433 | 7.64% |
| 2025-06-05 | 10.58 | 11.62 | 10.50 | 11.12 | 11.12 | qfq | 15,104,313 | 168,582,724 | 5.00% |
| 2025-06-04 | 10.47 | 10.70 | 10.41 | 10.59 | 10.59 | qfq | 6,927,700 | 73,279,906 | 0.28% |
| 2025-06-03 | 10.48 | 10.58 | 10.31 | 10.56 | 10.56 | qfq | 7,582,000 | 79,362,596 | 1.44% |
| 2025-05-30 | 10.65 | 10.69 | 10.36 | 10.41 | 10.41 | qfq | 9,426,900 | 98,926,933 | -2.16% |
| 2025-05-29 | 10.91 | 11.12 | 10.53 | 10.64 | 10.64 | qfq | 19,141,025 | 204,220,313 | -3.45% |
| 2025-05-28 | 9.99 | 11.02 | 9.99 | 11.02 | 11.02 | qfq | 10,117,900 | 108,854,546 | 9.98% |
| 2025-05-27 | 10.00 | 10.10 | 9.90 | 10.02 | 10.02 | qfq | 2,543,800 | 25,472,544 | 0.30% |
| 2025-05-26 | 9.85 | 10.02 | 9.84 | 9.99 | 9.99 | qfq | 1,855,858 | 18,446,037 | 1.01% |
| 2025-05-23 | 9.93 | 10.10 | 9.79 | 9.89 | 9.89 | qfq | 3,392,100 | 33,789,881 | -0.50% |
| 2025-05-22 | 10.06 | 10.25 | 9.92 | 9.94 | 9.94 | qfq | 2,921,700 | 29,365,308 | -2.07% |
| 2025-05-21 | 10.27 | 10.39 | 10.05 | 10.15 | 10.15 | qfq | 2,485,267 | 25,265,504 | -1.46% |
| 2025-05-20 | 10.14 | 10.38 | 9.97 | 10.30 | 10.30 | qfq | 4,598,400 | 46,957,452 | 1.68% |
| 2025-05-19 | 10.02 | 10.43 | 9.99 | 10.13 | 10.13 | qfq | 4,993,000 | 50,892,847 | 2.22% |
| 2025-05-16 | 9.90 | 10.04 | 9.90 | 9.91 | 9.91 | qfq | 2,721,360 | 27,085,080 | -0.20% |
| 2025-05-15 | 9.88 | 10.05 | 9.82 | 9.93 | 9.93 | qfq | 3,082,100 | 30,537,715 | 0.40% |
| 2025-05-14 | 10.02 | 10.08 | 9.84 | 9.89 | 9.89 | qfq | 3,147,525 | 31,262,441 | -1.69% |
| 2025-05-13 | 10.04 | 10.20 | 9.96 | 10.06 | 10.06 | qfq | 4,717,900 | 47,517,135 | 0.40% |
| 2025-05-12 | 9.94 | 10.05 | 9.70 | 10.02 | 10.02 | qfq | 5,081,500 | 50,217,839 | 1.21% |
| 2025-05-09 | 9.98 | 10.08 | 9.80 | 9.90 | 9.90 | qfq | 4,722,600 | 46,792,253 | -0.80% |
| 2025-05-08 | 9.94 | 10.07 | 9.68 | 9.98 | 9.98 | qfq | 7,196,500 | 71,653,777 | 2.15% |
| 2025-05-07 | 9.75 | 9.90 | 9.60 | 9.77 | 9.77 | qfq | 11,845,700 | 115,578,705 | 1.45% |
| 2025-05-06 | 9.34 | 9.96 | 9.22 | 9.63 | 9.63 | qfq | 15,467,663 | 150,675,363 | 6.41% |
| 2025-04-30 | 8.70 | 9.15 | 8.67 | 9.05 | 9.05 | qfq | 5,013,600 | 45,141,755 | 4.50% |
| 2025-04-29 | 8.46 | 8.80 | 8.41 | 8.66 | 8.66 | qfq | 3,717,800 | 32,260,250 | 3.22% |
| 2025-04-28 | 8.68 | 8.68 | 8.33 | 8.39 | 8.39 | qfq | 3,531,400 | 29,749,961 | -3.45% |
| 2025-04-25 | 8.70 | 8.80 | 8.58 | 8.69 | 8.69 | qfq | 2,369,600 | 20,611,479 | 0.70% |
| 2025-04-24 | 8.82 | 8.82 | 8.56 | 8.63 | 8.63 | qfq | 2,381,400 | 20,680,770 | -1.82% |
| 2025-04-23 | 8.78 | 8.90 | 8.72 | 8.79 | 8.79 | qfq | 2,406,700 | 21,225,571 | 1.03% |
| 2025-04-22 | 8.84 | 8.89 | 8.69 | 8.70 | 8.70 | qfq | 2,345,800 | 20,522,479 | -1.69% |
| 2025-04-21 | 8.74 | 8.88 | 8.60 | 8.85 | 8.85 | qfq | 2,179,000 | 19,191,715 | 1.61% |
| 2025-04-18 | 8.80 | 8.80 | 8.56 | 8.71 | 8.71 | qfq | 2,829,488 | 24,573,040 | -0.46% |
| 2025-04-17 | 8.64 | 8.83 | 8.51 | 8.75 | 8.75 | qfq | 2,647,600 | 23,137,777 | 2.22% |
| 2025-04-16 | 8.74 | 8.78 | 8.40 | 8.56 | 8.56 | qfq | 2,976,917 | 25,518,207 | -2.73% |
| 2025-04-15 | 8.82 | 8.89 | 8.66 | 8.80 | 8.80 | qfq | 2,899,717 | 25,388,834 | -0.34% |
| 2025-04-14 | 8.72 | 8.88 | 8.62 | 8.83 | 8.83 | qfq | 3,114,900 | 27,416,363 | 2.44% |
| 2025-04-11 | 8.56 | 8.73 | 8.47 | 8.62 | 8.62 | qfq | 3,613,588 | 31,177,711 | 0.58% |
| 2025-04-10 | 8.50 | 8.71 | 8.49 | 8.57 | 8.57 | qfq | 5,339,300 | 45,967,206 | 2.27% |
| 2025-04-09 | 7.83 | 8.44 | 7.45 | 8.38 | 8.38 | qfq | 7,197,200 | 57,416,625 | 5.01% |
| 2025-04-08 | 8.18 | 8.34 | 7.84 | 7.98 | 7.98 | qfq | 4,956,217 | 39,854,330 | -4.32% |
| 2025-04-07 | 8.86 | 8.86 | 8.34 | 8.34 | 8.34 | qfq | 3,934,400 | 33,221,283 | -10.03% |
| 2025-04-03 | 9.20 | 9.33 | 9.16 | 9.27 | 9.27 | qfq | 2,253,063 | 20,896,348 | -0.22% |
| 2025-04-02 | 9.30 | 9.39 | 9.25 | 9.29 | 9.29 | qfq | 2,102,800 | 19,607,080 | -0.32% |
| 2025-04-01 | 9.21 | 9.39 | 9.21 | 9.32 | 9.32 | qfq | 3,212,300 | 29,986,501 | 1.08% |
| 2025-03-31 | 9.28 | 9.33 | 9.10 | 9.22 | 9.22 | qfq | 3,914,500 | 36,024,539 | -1.39% |
| 2025-03-28 | 9.49 | 9.52 | 9.32 | 9.35 | 9.35 | qfq | 3,280,171 | 30,834,481 | -1.48% |
| 2025-03-27 | 9.58 | 9.66 | 9.40 | 9.49 | 9.49 | qfq | 4,568,971 | 43,425,787 | -1.76% |
| 2025-03-26 | 9.53 | 9.74 | 9.53 | 9.66 | 9.66 | qfq | 5,852,213 | 56,622,657 | 0.73% |
| 2025-03-25 | 9.92 | 9.92 | 9.52 | 9.59 | 9.59 | qfq | 7,064,628 | 68,200,047 | -3.33% |
| 2025-03-24 | 10.00 | 10.10 | 9.82 | 9.92 | 9.92 | qfq | 6,942,663 | 69,015,641 | -1.00% |
| 2025-03-21 | 10.13 | 10.17 | 9.94 | 10.02 | 10.02 | qfq | 8,588,850 | 85,999,375 | -1.28% |
| 2025-03-20 | 10.25 | 10.55 | 10.11 | 10.15 | 10.15 | qfq | 12,865,350 | 132,040,783 | -1.65% |
| 2025-03-19 | 10.39 | 10.41 | 10.08 | 10.32 | 10.32 | qfq | 12,448,029 | 127,404,420 | -1.71% |
| 2025-03-18 | 10.68 | 10.74 | 10.29 | 10.50 | 10.50 | qfq | 14,659,729 | 153,865,600 | -0.19% |
| 2025-03-17 | 11.07 | 11.07 | 10.40 | 10.52 | 10.52 | qfq | 18,695,902 | 200,084,045 | -7.39% |
| 2025-03-14 | 10.94 | 12.20 | 10.94 | 11.36 | 11.36 | qfq | 34,354,052 | 381,058,901 | -6.58% |
| 2025-03-13 | 12.30 | 13.66 | 11.84 | 12.16 | 12.16 | qfq | 38,296,298 | 473,782,486 | -7.60% |
| 2025-03-12 | 13.16 | 13.16 | 12.20 | 13.16 | 13.16 | qfq | 40,944,403 | 527,718,594 | 10.03% |
| 2025-03-11 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | qfq | 2,632,849 | 31,488,874 | 10.03% |
| 2025-03-10 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | qfq | 3,623,848 | 39,391,228 | 10.02% |
| 2025-03-07 | 9.00 | 9.88 | 8.94 | 9.88 | 9.88 | qfq | 8,228,600 | 80,172,596 | 10.02% |
| 2025-03-06 | 9.01 | 9.22 | 8.88 | 8.98 | 8.98 | qfq | 4,696,500 | 42,364,392 | -0.22% |
| 2025-03-05 | 8.88 | 9.22 | 8.88 | 9.00 | 9.00 | qfq | 6,435,097 | 58,166,553 | 0.67% |
| 2025-03-04 | 8.46 | 9.34 | 8.42 | 8.94 | 8.94 | qfq | 10,261,600 | 91,409,077 | 5.30% |
| 2025-03-03 | 8.41 | 8.60 | 8.37 | 8.49 | 8.49 | qfq | 2,047,363 | 17,408,015 | 1.68% |
| 2025-02-28 | 8.46 | 8.58 | 8.32 | 8.35 | 8.35 | qfq | 2,337,700 | 19,761,667 | -1.65% |
| 2025-02-27 | 8.55 | 8.65 | 8.33 | 8.49 | 8.49 | qfq | 2,194,965 | 18,650,290 | -0.70% |
| 2025-02-26 | 8.69 | 8.79 | 8.41 | 8.55 | 8.55 | qfq | 4,642,102 | 40,046,915 | -1.72% |
| 2025-02-25 | 8.49 | 8.80 | 8.49 | 8.70 | 8.70 | qfq | 2,754,300 | 23,880,477 | 1.16% |
| 2025-02-24 | 8.38 | 8.76 | 8.27 | 8.60 | 8.60 | qfq | 3,050,400 | 26,057,020 | 2.99% |
| 2025-02-21 | 8.39 | 8.58 | 8.22 | 8.35 | 8.35 | qfq | 2,930,365 | 24,553,165 | -0.48% |
| 2025-02-20 | 8.47 | 8.51 | 8.29 | 8.39 | 8.39 | qfq | 1,759,400 | 14,781,171 | -0.71% |
| 2025-02-19 | 8.25 | 8.49 | 8.15 | 8.45 | 8.45 | qfq | 2,824,595 | 23,643,239 | 2.42% |
| 2025-02-18 | 8.32 | 8.40 | 8.15 | 8.25 | 8.25 | qfq | 2,366,900 | 19,518,471 | -1.08% |
| 2025-02-17 | 8.04 | 8.44 | 7.97 | 8.34 | 8.34 | qfq | 3,334,297 | 27,539,297 | 3.86% |
| 2025-02-14 | 8.16 | 8.20 | 7.96 | 8.03 | 8.03 | qfq | 2,341,000 | 18,914,857 | -0.86% |
| 2025-02-13 | 8.28 | 8.34 | 8.10 | 8.10 | 8.10 | qfq | 1,959,600 | 16,070,914 | -1.46% |
| 2025-02-12 | 8.20 | 8.36 | 8.12 | 8.22 | 8.22 | qfq | 2,093,353 | 17,243,507 | -0.36% |
| 2025-02-11 | 8.30 | 8.36 | 8.12 | 8.25 | 8.25 | qfq | 1,588,600 | 13,078,675 | -0.24% |
| 2025-02-10 | 8.31 | 8.35 | 8.16 | 8.27 | 8.27 | qfq | 1,757,757 | 14,517,531 | 0.36% |
| 2025-02-07 | 8.50 | 8.50 | 8.19 | 8.24 | 8.24 | qfq | 1,863,100 | 15,414,755 | -0.36% |
| 2025-02-06 | 8.16 | 8.30 | 8.03 | 8.27 | 8.27 | qfq | 2,584,600 | 21,109,503 | 1.22% |
| 2025-02-05 | 7.99 | 8.24 | 7.89 | 8.17 | 8.17 | qfq | 2,280,400 | 18,553,999 | 3.42% |
| 2025-01-27 | 7.77 | 8.16 | 7.74 | 7.90 | 7.90 | qfq | 3,095,682 | 24,523,789 | 1.80% |
| 2025-01-24 | 7.41 | 7.82 | 7.29 | 7.76 | 7.76 | qfq | 3,073,903 | 23,319,472 | 4.86% |
| 2025-01-23 | 7.55 | 7.69 | 7.31 | 7.40 | 7.40 | qfq | 2,266,195 | 17,035,799 | -0.13% |
| 2025-01-22 | 7.44 | 7.47 | 7.23 | 7.41 | 7.41 | qfq | 1,769,553 | 13,068,713 | -0.40% |
| 2025-01-21 | 7.75 | 7.81 | 7.36 | 7.44 | 7.44 | qfq | 3,373,855 | 25,299,248 | -4.12% |
| 2025-01-20 | 7.43 | 7.90 | 7.23 | 7.76 | 7.76 | qfq | 3,967,000 | 30,378,740 | 1.57% |
| 2025-01-17 | 7.72 | 7.77 | 7.56 | 7.64 | 7.64 | qfq | 2,000,200 | 15,308,554 | -1.04% |
| 2025-01-16 | 7.92 | 8.03 | 7.63 | 7.72 | 7.72 | qfq | 2,703,263 | 21,098,604 | -1.40% |
| 2025-01-15 | 7.88 | 8.03 | 7.75 | 7.83 | 7.83 | qfq | 2,867,037 | 22,496,854 | -0.38% |
| 2025-01-14 | 7.34 | 7.87 | 7.31 | 7.86 | 7.86 | qfq | 3,058,700 | 23,454,635 | 8.12% |
| 2025-01-13 | 7.14 | 7.32 | 6.91 | 7.27 | 7.27 | qfq | 2,574,900 | 18,466,214 | 1.11% |
| 2025-01-10 | 7.50 | 7.61 | 7.18 | 7.19 | 7.19 | qfq | 2,361,710 | 17,327,939 | -4.13% |
| 2025-01-09 | 7.38 | 7.64 | 7.38 | 7.50 | 7.50 | qfq | 1,919,859 | 14,418,317 | 0.13% |
| 2025-01-08 | 7.51 | 7.61 | 7.21 | 7.49 | 7.49 | qfq | 2,427,300 | 18,035,988 | -0.27% |
| 2025-01-07 | 7.04 | 7.56 | 7.02 | 7.51 | 7.51 | qfq | 2,373,900 | 17,405,999 | 5.77% |
| 2025-01-06 | 7.18 | 7.27 | 6.76 | 7.10 | 7.10 | qfq | 2,911,900 | 20,589,075 | -0.70% |
| 2025-01-03 | 7.72 | 7.72 | 7.10 | 7.15 | 7.15 | qfq | 3,377,284 | 24,780,825 | -6.29% |
| 2025-01-02 | 7.58 | 7.96 | 7.52 | 7.63 | 7.63 | qfq | 2,701,900 | 20,921,435 | 0.66% |
| 2024-12-31 | 7.81 | 7.90 | 7.55 | 7.58 | 7.58 | qfq | 1,717,100 | 13,251,569 | -1.81% |
| 2024-12-30 | 7.75 | 7.88 | 7.50 | 7.72 | 7.72 | qfq | 2,690,510 | 20,642,722 | -2.15% |
| 2024-12-27 | 7.80 | 8.11 | 7.61 | 7.89 | 7.89 | qfq | 3,301,100 | 26,154,873 | 2.33% |
| 2024-12-26 | 7.54 | 7.87 | 7.51 | 7.71 | 7.71 | qfq | 2,735,800 | 21,172,275 | 2.25% |
| 2024-12-25 | 7.77 | 7.88 | 7.42 | 7.54 | 7.54 | qfq | 2,755,610 | 20,866,676 | -3.33% |
| 2024-12-24 | 8.00 | 8.14 | 7.64 | 7.80 | 7.80 | qfq | 4,331,687 | 33,845,706 | -2.99% |
| 2024-12-23 | 8.99 | 8.99 | 8.04 | 8.04 | 8.04 | qfq | 4,584,900 | 37,887,104 | -9.97% |
| 2024-12-20 | 8.79 | 9.01 | 8.68 | 8.93 | 8.93 | qfq | 2,942,910 | 26,101,813 | 3.12% |
| 2024-12-19 | 8.65 | 8.75 | 8.48 | 8.66 | 8.66 | qfq | 2,396,620 | 20,675,965 | -0.80% |
| 2024-12-18 | 8.86 | 9.00 | 8.51 | 8.73 | 8.73 | qfq | 3,957,065 | 34,627,852 | -1.58% |
| 2024-12-17 | 9.79 | 9.80 | 8.82 | 8.87 | 8.87 | qfq | 6,052,429 | 55,207,273 | -9.49% |
| 2024-12-16 | 9.62 | 9.95 | 9.62 | 9.80 | 9.80 | qfq | 4,326,330 | 42,389,721 | 0.41% |
| 2024-12-13 | 9.65 | 9.94 | 9.48 | 9.76 | 9.76 | qfq | 5,925,730 | 57,375,508 | 0.51% |
| 2024-12-12 | 9.23 | 10.18 | 9.23 | 9.71 | 9.71 | qfq | 8,018,295 | 78,294,098 | 4.97% |
| 2024-12-11 | 9.18 | 9.28 | 9.11 | 9.25 | 9.25 | qfq | 1,773,300 | 16,359,662 | 1.31% |
| 2024-12-10 | 9.46 | 9.46 | 9.07 | 9.13 | 9.13 | qfq | 2,836,753 | 26,114,084 | -0.44% |
| 2024-12-09 | 9.19 | 9.33 | 9.00 | 9.17 | 9.17 | qfq | 2,445,900 | 22,421,072 | -0.22% |
| 2024-12-06 | 9.07 | 9.25 | 9.00 | 9.19 | 9.19 | qfq | 2,533,000 | 23,187,854 | 1.55% |
| 2024-12-05 | 8.96 | 9.08 | 8.79 | 9.05 | 9.05 | qfq | 2,139,335 | 19,227,300 | 1.34% |
| 2024-12-04 | 9.11 | 9.34 | 8.83 | 8.93 | 8.93 | qfq | 3,000,526 | 27,193,709 | -1.98% |
| 2024-12-03 | 9.20 | 9.21 | 8.95 | 9.11 | 9.11 | qfq | 3,051,123 | 27,691,679 | 0.11% |
| 2024-12-02 | 9.00 | 9.11 | 8.85 | 9.10 | 9.10 | qfq | 2,424,100 | 21,831,920 | 2.48% |
| 2024-11-29 | 8.76 | 8.94 | 8.65 | 8.88 | 8.88 | qfq | 2,841,670 | 25,072,255 | 1.37% |
| 2024-11-28 | 8.58 | 8.85 | 8.51 | 8.76 | 8.76 | qfq | 3,379,365 | 29,528,360 | 2.10% |
| 2024-11-27 | 8.62 | 8.62 | 8.22 | 8.58 | 8.58 | qfq | 2,185,211 | 18,421,985 | 0.47% |
| 2024-11-26 | 8.51 | 8.62 | 8.46 | 8.54 | 8.54 | qfq | 1,987,111 | 16,969,645 | 0.35% |
| 2024-11-25 | 8.36 | 8.54 | 8.20 | 8.51 | 8.51 | qfq | 2,381,011 | 19,957,539 | 2.53% |
| 2024-11-22 | 8.61 | 8.75 | 8.27 | 8.30 | 8.30 | qfq | 2,742,568 | 23,442,948 | -3.60% |
| 2024-11-21 | 8.70 | 8.77 | 8.51 | 8.61 | 8.61 | qfq | 2,289,300 | 19,810,154 | -0.92% |
| 2024-11-20 | 8.34 | 8.80 | 8.22 | 8.69 | 8.69 | qfq | 3,500,961 | 30,053,289 | 3.70% |
| 2024-11-19 | 8.24 | 8.38 | 8.03 | 8.38 | 8.38 | qfq | 2,636,330 | 21,534,590 | 1.95% |
| 2024-11-18 | 8.45 | 8.54 | 8.09 | 8.22 | 8.22 | qfq | 3,069,400 | 25,448,790 | -2.03% |
| 2024-11-15 | 8.38 | 8.64 | 8.38 | 8.39 | 8.39 | qfq | 2,694,400 | 22,961,732 | -0.94% |
| 2024-11-14 | 8.68 | 8.82 | 8.44 | 8.47 | 8.47 | qfq | 3,061,700 | 26,259,171 | -3.20% |
| 2024-11-13 | 8.90 | 9.04 | 8.60 | 8.75 | 8.75 | qfq | 3,402,900 | 29,847,666 | -2.13% |
| 2024-11-12 | 8.71 | 9.10 | 8.62 | 8.94 | 8.94 | qfq | 7,470,100 | 66,095,209 | 2.64% |
| 2024-11-11 | 8.57 | 8.72 | 8.34 | 8.71 | 8.71 | qfq | 7,487,834 | 63,761,587 | -0.11% |
| 2024-11-08 | 8.32 | 9.15 | 8.21 | 8.72 | 8.72 | qfq | 11,544,634 | 100,902,513 | 4.81% |
| 2024-11-07 | 7.94 | 8.33 | 7.94 | 8.32 | 8.32 | qfq | 4,336,536 | 35,674,667 | 2.72% |
| 2024-11-06 | 8.02 | 8.18 | 7.85 | 8.10 | 8.10 | qfq | 4,075,321 | 32,833,777 | 1.25% |
| 2024-11-05 | 7.91 | 8.00 | 7.77 | 8.00 | 8.00 | qfq | 5,600,567 | 44,398,519 | 1.78% |
| 2024-11-04 | 7.83 | 7.92 | 7.60 | 7.86 | 7.86 | qfq | 4,500,800 | 34,949,113 | 1.68% |
| 2024-11-01 | 8.29 | 8.40 | 7.70 | 7.73 | 7.73 | qfq | 9,136,232 | 72,684,506 | -7.20% |
| 2024-10-31 | 8.50 | 8.50 | 8.20 | 8.33 | 8.33 | qfq | 13,877,436 | 115,330,908 | -2.12% |
| 2024-10-30 | 7.97 | 8.51 | 7.90 | 8.51 | 8.51 | qfq | 3,544,100 | 29,613,372 | 9.95% |
| 2024-10-29 | 7.98 | 8.12 | 7.70 | 7.74 | 7.74 | qfq | 4,174,900 | 32,740,034 | -3.01% |
| 2024-10-28 | 7.84 | 8.00 | 7.69 | 7.98 | 7.98 | qfq | 3,476,836 | 27,611,059 | 3.91% |
| 2024-10-25 | 7.45 | 7.69 | 7.41 | 7.68 | 7.68 | qfq | 2,214,336 | 16,880,123 | 3.36% |
| 2024-10-24 | 7.39 | 7.48 | 7.34 | 7.43 | 7.43 | qfq | 1,640,300 | 12,139,052 | 0.00% |
| 2024-10-23 | 7.44 | 7.54 | 7.38 | 7.43 | 7.43 | qfq | 2,120,900 | 15,811,148 | 0.00% |
| 2024-10-22 | 7.22 | 7.45 | 7.22 | 7.43 | 7.43 | qfq | 2,437,700 | 17,988,857 | 2.62% |
| 2024-10-21 | 7.21 | 7.33 | 7.17 | 7.24 | 7.24 | qfq | 2,361,000 | 17,113,122 | 0.42% |
| 2024-10-18 | 7.04 | 7.23 | 6.98 | 7.21 | 7.21 | qfq | 2,555,800 | 18,184,330 | 1.98% |
| 2024-10-17 | 7.25 | 7.39 | 7.05 | 7.07 | 7.07 | qfq | 2,560,667 | 18,441,564 | -2.35% |
| 2024-10-16 | 7.05 | 7.25 | 6.92 | 7.24 | 7.24 | qfq | 2,588,600 | 18,492,139 | 1.97% |
| 2024-10-15 | 7.23 | 7.23 | 7.05 | 7.10 | 7.10 | qfq | 2,960,300 | 21,113,433 | -1.80% |
| 2024-10-14 | 7.00 | 7.25 | 6.90 | 7.23 | 7.23 | qfq | 4,917,517 | 34,939,638 | 6.32% |
| 2024-10-11 | 7.02 | 7.07 | 6.73 | 6.80 | 6.80 | qfq | 4,209,900 | 29,082,664 | -3.41% |
| 2024-10-10 | 7.05 | 7.32 | 6.80 | 7.04 | 7.04 | qfq | 4,737,201 | 33,378,730 | -2.09% |
| 2024-10-09 | 7.81 | 7.81 | 7.19 | 7.19 | 7.19 | qfq | 4,943,000 | 36,311,011 | -10.01% |
| 2024-10-08 | 8.05 | 8.05 | 7.43 | 7.99 | 7.99 | qfq | 6,883,100 | 53,702,259 | 9.15% |
| 2024-09-30 | 6.90 | 7.39 | 6.89 | 7.32 | 7.32 | qfq | 5,173,000 | 36,952,464 | 8.44% |
| 2024-09-27 | 6.81 | 6.83 | 6.60 | 6.75 | 6.75 | qfq | 2,748,765 | 18,447,238 | 2.12% |
| 2024-09-26 | 6.44 | 6.63 | 6.43 | 6.61 | 6.61 | qfq | 2,110,600 | 13,842,689 | 3.28% |
| 2024-09-25 | 6.41 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 1,753,800 | 11,285,985 | 1.43% |
| 2024-09-24 | 6.15 | 6.32 | 6.12 | 6.31 | 6.31 | qfq | 1,546,365 | 9,657,509 | 2.94% |
| 2024-09-23 | 6.04 | 6.14 | 6.00 | 6.13 | 6.13 | qfq | 1,157,865 | 7,058,221 | 1.66% |
| 2024-09-20 | 6.11 | 6.14 | 5.99 | 6.03 | 6.03 | qfq | 1,500,400 | 9,089,437 | -0.82% |
| 2024-09-19 | 5.85 | 6.10 | 5.73 | 6.08 | 6.08 | qfq | 2,247,100 | 13,454,427 | 4.29% |
| 2024-09-18 | 6.00 | 6.03 | 5.68 | 5.83 | 5.83 | qfq | 1,870,465 | 10,838,485 | -2.35% |
| 2024-09-13 | 6.06 | 6.11 | 5.96 | 5.97 | 5.97 | qfq | 1,204,300 | 7,254,295 | -1.81% |
| 2024-09-12 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | qfq | 1,599,000 | 9,752,154 | 0.83% |
| 2024-09-11 | 6.15 | 6.16 | 5.99 | 6.03 | 6.03 | qfq | 1,005,700 | 6,077,776 | -1.47% |
| 2024-09-10 | 6.09 | 6.14 | 5.95 | 6.12 | 6.12 | qfq | 1,922,165 | 11,637,890 | 0.99% |
| 2024-09-09 | 6.06 | 6.15 | 5.82 | 6.06 | 6.06 | qfq | 1,781,465 | 10,766,014 | 1.00% |
| 2024-09-06 | 6.19 | 6.21 | 5.98 | 6.00 | 6.00 | qfq | 2,147,000 | 13,067,577 | -2.44% |
| 2024-09-05 | 5.96 | 6.17 | 5.95 | 6.15 | 6.15 | qfq | 2,635,665 | 16,063,701 | 3.36% |
| 2024-09-04 | 6.12 | 6.14 | 5.92 | 5.95 | 5.95 | qfq | 2,747,800 | 16,470,189 | -3.25% |
| 2024-09-03 | 6.17 | 6.31 | 6.11 | 6.15 | 6.15 | qfq | 1,674,767 | 10,350,360 | -1.28% |
| 2024-09-02 | 6.29 | 6.40 | 6.19 | 6.23 | 6.23 | qfq | 1,865,600 | 11,725,237 | -1.27% |
| 2024-08-30 | 6.17 | 6.39 | 6.11 | 6.31 | 6.31 | qfq | 1,741,000 | 10,936,604 | 2.44% |
| 2024-08-29 | 6.11 | 6.21 | 6.03 | 6.16 | 6.16 | qfq | 1,563,700 | 9,589,947 | 0.00% |
| 2024-08-28 | 6.10 | 6.26 | 6.01 | 6.16 | 6.16 | qfq | 1,448,100 | 8,916,396 | 0.00% |
| 2024-08-27 | 6.16 | 6.25 | 6.06 | 6.16 | 6.16 | qfq | 1,782,800 | 10,963,410 | -0.16% |
| 2024-08-26 | 6.02 | 6.26 | 5.93 | 6.17 | 6.17 | qfq | 2,145,251 | 13,206,940 | 3.35% |
| 2024-08-23 | 6.15 | 6.15 | 5.92 | 5.97 | 5.97 | qfq | 1,848,100 | 11,070,970 | -2.61% |
| 2024-08-22 | 6.29 | 6.37 | 6.13 | 6.13 | 6.13 | qfq | 1,022,700 | 6,360,904 | -2.39% |
| 2024-08-21 | 6.31 | 6.38 | 6.22 | 6.28 | 6.28 | qfq | 903,100 | 5,688,000 | -0.32% |
| 2024-08-20 | 6.40 | 6.55 | 6.25 | 6.30 | 6.30 | qfq | 1,619,500 | 10,304,986 | -3.08% |
| 2024-08-19 | 6.46 | 6.57 | 6.38 | 6.50 | 6.50 | qfq | 1,541,700 | 10,009,736 | 0.15% |
| 2024-08-16 | 6.65 | 6.76 | 6.48 | 6.49 | 6.49 | qfq | 2,123,800 | 13,953,416 | -3.42% |
| 2024-08-15 | 6.73 | 6.78 | 6.62 | 6.72 | 6.72 | qfq | 1,818,700 | 12,188,887 | -0.59% |
| 2024-08-14 | 6.73 | 7.02 | 6.73 | 6.76 | 6.76 | qfq | 2,177,000 | 14,849,546 | 0.75% |
| 2024-08-13 | 6.58 | 6.73 | 6.50 | 6.71 | 6.71 | qfq | 1,755,765 | 11,651,554 | 1.21% |
| 2024-08-12 | 6.64 | 6.71 | 6.59 | 6.63 | 6.63 | qfq | 1,484,200 | 9,853,317 | -0.15% |
| 2024-08-09 | 6.68 | 6.77 | 6.57 | 6.64 | 6.64 | qfq | 2,113,200 | 14,104,410 | 0.61% |
| 2024-08-08 | 6.59 | 6.66 | 6.49 | 6.60 | 6.60 | qfq | 1,416,100 | 9,329,234 | 0.00% |
| 2024-08-07 | 6.68 | 6.75 | 6.58 | 6.60 | 6.60 | qfq | 1,796,100 | 11,913,682 | -1.20% |
| 2024-08-06 | 6.55 | 6.71 | 6.49 | 6.68 | 6.68 | qfq | 2,203,500 | 14,614,580 | 2.61% |
| 2024-08-05 | 6.66 | 6.74 | 6.49 | 6.51 | 6.51 | qfq | 2,466,865 | 16,323,694 | -2.54% |
| 2024-08-02 | 6.69 | 6.82 | 6.65 | 6.68 | 6.68 | qfq | 2,976,400 | 20,014,925 | -2.05% |
| 2024-08-01 | 6.87 | 7.08 | 6.67 | 6.82 | 6.82 | qfq | 4,899,900 | 33,709,524 | 1.49% |
| 2024-07-31 | 6.55 | 6.72 | 6.51 | 6.72 | 6.72 | qfq | 2,058,800 | 13,666,151 | 3.07% |
| 2024-07-30 | 6.41 | 6.59 | 6.41 | 6.52 | 6.52 | qfq | 1,823,400 | 11,869,255 | 1.09% |
| 2024-07-29 | 6.32 | 6.47 | 6.24 | 6.45 | 6.45 | qfq | 2,132,500 | 13,627,031 | 1.74% |
| 2024-07-26 | 6.40 | 6.40 | 6.24 | 6.34 | 6.34 | qfq | 2,359,000 | 14,867,412 | 0.48% |
| 2024-07-25 | 6.08 | 6.44 | 6.08 | 6.31 | 6.31 | qfq | 2,833,400 | 17,738,466 | 3.10% |
| 2024-07-24 | 6.25 | 6.26 | 6.08 | 6.12 | 6.12 | qfq | 1,943,300 | 11,947,046 | -2.24% |
| 2024-07-23 | 6.31 | 6.47 | 6.24 | 6.26 | 6.26 | qfq | 1,825,000 | 11,634,517 | -0.63% |
| 2024-07-22 | 6.22 | 6.30 | 6.16 | 6.30 | 6.30 | qfq | 1,291,500 | 8,073,840 | 1.29% |
| 2024-07-19 | 6.16 | 6.30 | 6.07 | 6.22 | 6.22 | qfq | 1,311,700 | 8,123,434 | 0.97% |
| 2024-07-18 | 6.16 | 6.19 | 5.97 | 6.16 | 6.16 | qfq | 1,757,700 | 10,680,418 | 0.00% |
| 2024-07-17 | 6.16 | 6.32 | 6.11 | 6.16 | 6.16 | qfq | 1,458,800 | 9,028,246 | -0.48% |
| 2024-07-16 | 6.36 | 6.36 | 6.15 | 6.19 | 6.19 | qfq | 1,371,800 | 8,519,005 | -0.64% |
| 2024-07-15 | 6.48 | 6.48 | 6.21 | 6.23 | 6.23 | qfq | 1,540,500 | 9,692,605 | -4.01% |
| 2024-07-12 | 6.44 | 6.64 | 6.38 | 6.49 | 6.49 | qfq | 2,146,600 | 14,019,319 | 0.93% |
| 2024-07-11 | 6.13 | 6.45 | 6.13 | 6.43 | 6.43 | qfq | 2,458,400 | 15,597,072 | 5.07% |
| 2024-07-10 | 6.27 | 6.27 | 6.05 | 6.12 | 6.12 | qfq | 2,049,781 | 12,615,093 | -2.86% |
| 2024-07-09 | 6.39 | 6.48 | 6.14 | 6.30 | 6.30 | qfq | 2,295,600 | 14,423,638 | -1.41% |
| 2024-07-08 | 6.58 | 6.65 | 6.36 | 6.39 | 6.39 | qfq | 1,732,400 | 11,136,253 | -3.77% |
| 2024-07-05 | 6.47 | 6.67 | 6.41 | 6.64 | 6.64 | qfq | 1,812,600 | 11,892,096 | 1.68% |
| 2024-07-04 | 6.86 | 6.91 | 6.50 | 6.53 | 6.53 | qfq | 2,239,400 | 14,791,782 | -4.67% |
| 2024-07-03 | 6.96 | 6.96 | 6.83 | 6.85 | 6.85 | qfq | 1,343,065 | 9,234,390 | -1.01% |
| 2024-07-02 | 6.86 | 6.98 | 6.76 | 6.92 | 6.92 | qfq | 1,610,800 | 11,138,349 | 1.47% |
| 2024-07-01 | 6.68 | 6.84 | 6.62 | 6.82 | 6.82 | qfq | 1,579,500 | 10,648,103 | 1.79% |
| 2024-06-28 | 6.74 | 6.89 | 6.67 | 6.70 | 6.70 | qfq | 1,892,100 | 12,868,556 | -1.18% |
| 2024-06-27 | 6.85 | 7.01 | 6.76 | 6.78 | 6.78 | qfq | 2,448,300 | 16,827,676 | -1.02% |
| 2024-06-26 | 6.59 | 6.87 | 6.51 | 6.85 | 6.85 | qfq | 2,483,950 | 16,652,841 | 3.47% |
| 2024-06-25 | 6.63 | 6.82 | 6.56 | 6.62 | 6.62 | qfq | 2,109,150 | 14,089,865 | -0.60% |
| 2024-06-24 | 7.00 | 7.05 | 6.60 | 6.66 | 6.66 | qfq | 3,613,150 | 24,360,318 | -6.06% |
| 2024-06-21 | 7.00 | 7.19 | 6.90 | 7.09 | 7.09 | qfq | 2,714,200 | 19,259,274 | 1.00% |
| 2024-06-20 | 7.24 | 7.27 | 7.00 | 7.02 | 7.02 | qfq | 2,800,700 | 19,877,984 | -3.31% |
| 2024-06-19 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | qfq | 3,258,350 | 23,541,134 | 1.54% |
| 2024-06-18 | 7.10 | 7.30 | 7.01 | 7.15 | 7.15 | qfq | 3,527,000 | 25,138,302 | 3.03% |
| 2024-06-17 | 7.10 | 7.10 | 6.86 | 6.94 | 6.94 | qfq | 2,429,287 | 16,859,828 | -2.66% |
| 2024-06-14 | 7.02 | 7.15 | 6.89 | 7.13 | 7.13 | qfq | 2,121,200 | 14,969,331 | 1.42% |
| 2024-06-13 | 7.16 | 7.27 | 6.97 | 7.03 | 7.03 | qfq | 2,271,600 | 16,019,868 | -1.82% |
| 2024-06-12 | 6.97 | 7.23 | 6.88 | 7.16 | 7.16 | qfq | 2,506,300 | 17,827,701 | 2.87% |
| 2024-06-11 | 7.04 | 7.09 | 6.74 | 6.96 | 6.96 | qfq | 3,238,465 | 22,358,914 | -0.71% |
| 2024-06-07 | 6.64 | 7.03 | 6.50 | 7.01 | 7.01 | qfq | 4,950,900 | 34,191,334 | 6.37% |
| 2024-06-06 | 7.20 | 7.24 | 6.45 | 6.59 | 6.59 | qfq | 5,932,587 | 39,972,873 | -7.96% |
| 2024-06-05 | 7.31 | 7.31 | 7.02 | 7.16 | 7.16 | qfq | 3,448,500 | 24,678,126 | -2.32% |
| 2024-06-04 | 7.37 | 7.43 | 7.14 | 7.33 | 7.33 | qfq | 4,013,800 | 29,205,403 | -1.48% |
| 2024-06-03 | 7.75 | 7.80 | 7.37 | 7.44 | 7.44 | qfq | 4,729,038 | 35,617,424 | -4.62% |
| 2024-05-31 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | qfq | 2,819,100 | 21,956,273 | 0.65% |
| 2024-05-30 | 7.83 | 7.95 | 7.72 | 7.75 | 7.75 | qfq | 4,003,000 | 31,173,277 | -1.77% |
| 2024-05-29 | 7.64 | 8.02 | 7.64 | 7.89 | 7.89 | qfq | 5,496,400 | 43,320,619 | 1.54% |
| 2024-05-28 | 8.19 | 8.28 | 7.64 | 7.77 | 7.77 | qfq | 7,070,510 | 56,167,416 | -4.78% |
| 2024-05-27 | 8.03 | 8.22 | 7.93 | 8.16 | 8.16 | qfq | 6,011,510 | 48,497,486 | -0.85% |
| 2024-05-24 | 8.59 | 8.63 | 8.16 | 8.23 | 8.23 | qfq | 8,036,610 | 66,671,031 | -4.63% |
| 2024-05-23 | 8.91 | 8.95 | 8.40 | 8.63 | 8.63 | qfq | 12,597,769 | 108,594,429 | -4.96% |
| 2024-05-22 | 9.16 | 9.50 | 8.88 | 9.08 | 9.08 | qfq | 19,575,852 | 178,396,875 | -6.49% |
| 2024-05-21 | 10.20 | 10.20 | 9.71 | 9.71 | 9.71 | qfq | 18,195,900 | 178,437,137 | -10.01% |
| 2024-05-20 | 10.68 | 10.79 | 10.31 | 10.79 | 10.79 | qfq | 25,851,156 | 277,315,159 | 9.99% |
| 2024-05-17 | 9.05 | 9.81 | 9.05 | 9.81 | 9.81 | qfq | 18,528,937 | 177,544,902 | 9.98% |
| 2024-05-16 | 8.11 | 8.92 | 8.11 | 8.92 | 8.92 | qfq | 6,084,045 | 52,984,568 | 9.99% |
| 2024-05-15 | 8.15 | 8.26 | 8.01 | 8.11 | 8.11 | qfq | 1,357,500 | 11,086,336 | -0.49% |
| 2024-05-14 | 7.86 | 8.16 | 7.86 | 8.15 | 8.15 | qfq | 1,532,000 | 12,350,204 | 3.82% |
| 2024-05-13 | 8.07 | 8.11 | 7.80 | 7.85 | 7.85 | qfq | 2,314,100 | 18,230,441 | -3.09% |
| 2024-05-10 | 8.26 | 8.33 | 8.03 | 8.10 | 8.10 | qfq | 1,242,608 | 10,089,397 | -1.70% |
| 2024-05-09 | 8.13 | 8.25 | 8.09 | 8.24 | 8.24 | qfq | 1,499,500 | 12,273,709 | 1.60% |
| 2024-05-08 | 8.30 | 8.30 | 8.02 | 8.11 | 8.11 | qfq | 1,624,403 | 13,185,642 | -2.05% |
| 2024-05-07 | 8.20 | 8.28 | 8.05 | 8.28 | 8.28 | qfq | 1,893,200 | 15,488,817 | 2.35% |
| 2024-05-06 | 7.82 | 8.12 | 7.82 | 8.09 | 8.09 | qfq | 2,605,400 | 20,879,128 | 3.45% |
| 2024-04-30 | 7.90 | 7.91 | 7.58 | 7.82 | 7.82 | qfq | 2,895,400 | 22,449,507 | -0.89% |
| 2024-04-29 | 7.61 | 7.96 | 7.50 | 7.89 | 7.89 | qfq | 3,385,800 | 26,426,179 | 6.19% |
| 2024-04-26 | 7.65 | 7.65 | 7.22 | 7.43 | 7.43 | qfq | 2,097,000 | 15,469,485 | -2.24% |
| 2024-04-25 | 7.39 | 7.67 | 7.32 | 7.60 | 7.60 | qfq | 1,785,700 | 13,484,890 | 2.84% |
| 2024-04-24 | 7.29 | 7.55 | 7.21 | 7.39 | 7.39 | qfq | 2,042,475 | 15,141,870 | 1.51% |
| 2024-04-23 | 6.90 | 7.37 | 6.76 | 7.28 | 7.28 | qfq | 3,081,420 | 22,200,802 | 5.81% |
| 2024-04-22 | 6.99 | 7.17 | 6.82 | 6.88 | 6.88 | qfq | 1,877,900 | 13,017,362 | -3.78% |
| 2024-04-19 | 7.16 | 7.38 | 7.05 | 7.15 | 7.15 | qfq | 1,829,400 | 13,153,434 | -1.11% |
| 2024-04-18 | 7.38 | 7.45 | 7.02 | 7.23 | 7.23 | qfq | 2,591,787 | 18,771,179 | -2.03% |
| 2024-04-17 | 6.66 | 7.39 | 6.66 | 7.38 | 7.38 | qfq | 3,947,200 | 28,568,945 | 7.11% |
| 2024-04-16 | 7.49 | 7.50 | 6.89 | 6.89 | 6.89 | qfq | 4,241,900 | 29,526,299 | -9.93% |
| 2024-04-15 | 8.33 | 8.38 | 7.65 | 7.65 | 7.65 | qfq | 4,987,900 | 38,733,727 | -10.00% |
| 2024-04-12 | 8.77 | 9.40 | 8.48 | 8.50 | 8.50 | qfq | 5,338,500 | 46,784,566 | -2.75% |
| 2024-04-11 | 8.40 | 8.78 | 8.25 | 8.74 | 8.74 | qfq | 3,023,000 | 25,958,843 | 3.68% |
| 2024-04-10 | 8.80 | 8.82 | 8.30 | 8.43 | 8.43 | qfq | 2,363,400 | 20,039,860 | -4.10% |
| 2024-04-09 | 8.67 | 8.82 | 8.56 | 8.79 | 8.79 | qfq | 1,760,310 | 15,323,537 | 1.74% |
| 2024-04-08 | 9.21 | 9.30 | 8.60 | 8.64 | 8.64 | qfq | 3,234,510 | 28,545,326 | -5.68% |
| 2024-04-03 | 9.19 | 9.29 | 8.92 | 9.16 | 9.16 | qfq | 1,992,200 | 18,062,332 | -0.22% |
| 2024-04-02 | 9.10 | 9.27 | 9.08 | 9.18 | 9.18 | qfq | 2,078,499 | 19,092,755 | 0.44% |
| 2024-04-01 | 8.85 | 9.14 | 8.82 | 9.14 | 9.14 | qfq | 2,186,665 | 19,645,562 | 3.28% |
| 2024-03-29 | 8.70 | 9.00 | 8.70 | 8.85 | 8.85 | qfq | 1,733,200 | 15,357,158 | 1.49% |
| 2024-03-28 | 8.42 | 8.76 | 8.42 | 8.72 | 8.72 | qfq | 1,814,000 | 15,656,461 | 3.56% |
| 2024-03-27 | 8.72 | 8.79 | 8.40 | 8.42 | 8.42 | qfq | 1,889,900 | 16,202,771 | -3.33% |
| 2024-03-26 | 8.54 | 8.76 | 8.51 | 8.71 | 8.71 | qfq | 1,930,410 | 16,671,361 | 1.52% |
| 2024-03-25 | 8.70 | 8.88 | 8.56 | 8.58 | 8.58 | qfq | 1,909,645 | 16,652,573 | -2.72% |
| 2024-03-22 | 9.07 | 9.07 | 8.74 | 8.82 | 8.82 | qfq | 1,992,100 | 17,672,130 | -2.22% |
| 2024-03-21 | 9.05 | 9.20 | 8.80 | 9.02 | 9.02 | qfq | 2,331,800 | 20,923,325 | -0.22% |
| 2024-03-20 | 8.82 | 9.04 | 8.78 | 9.04 | 9.04 | qfq | 1,988,250 | 17,739,223 | 2.61% |
| 2024-03-19 | 8.87 | 9.01 | 8.75 | 8.81 | 8.81 | qfq | 2,666,450 | 23,591,092 | -0.90% |
| 2024-03-18 | 8.60 | 8.90 | 8.59 | 8.89 | 8.89 | qfq | 2,476,915 | 21,733,376 | 3.49% |
| 2024-03-15 | 8.42 | 8.60 | 8.20 | 8.59 | 8.59 | qfq | 2,866,465 | 24,264,655 | 1.78% |
| 2024-03-14 | 8.24 | 8.55 | 8.24 | 8.44 | 8.44 | qfq | 3,233,936 | 27,215,779 | 1.81% |
| 2024-03-13 | 8.41 | 8.48 | 8.16 | 8.29 | 8.29 | qfq | 2,516,334 | 20,827,085 | -1.54% |
| 2024-03-12 | 8.17 | 8.43 | 8.16 | 8.42 | 8.42 | qfq | 2,746,669 | 22,733,823 | 3.82% |
| 2024-03-11 | 8.08 | 8.13 | 7.98 | 8.11 | 8.11 | qfq | 1,892,700 | 15,263,257 | 1.63% |
| 2024-03-08 | 7.95 | 8.14 | 7.81 | 7.98 | 7.98 | qfq | 2,028,000 | 16,153,179 | 0.63% |
| 2024-03-07 | 7.87 | 8.10 | 7.84 | 7.93 | 7.93 | qfq | 2,383,400 | 19,002,847 | 1.15% |
| 2024-03-06 | 7.63 | 7.92 | 7.60 | 7.84 | 7.84 | qfq | 2,409,300 | 18,707,831 | 2.75% |
| 2024-03-05 | 7.94 | 7.94 | 7.62 | 7.63 | 7.63 | qfq | 2,293,700 | 17,684,127 | -3.78% |
| 2024-03-04 | 7.98 | 8.32 | 7.75 | 7.93 | 7.93 | qfq | 2,665,800 | 21,097,446 | -0.50% |
| 2024-03-01 | 8.00 | 8.17 | 7.84 | 7.97 | 7.97 | qfq | 2,802,775 | 22,383,366 | 0.50% |
| 2024-02-29 | 7.50 | 8.02 | 7.35 | 7.93 | 7.93 | qfq | 4,145,015 | 32,412,182 | 1.93% |
| 2024-02-28 | 8.64 | 9.04 | 7.78 | 7.78 | 7.78 | qfq | 6,489,400 | 54,560,117 | -9.95% |
| 2024-02-27 | 8.52 | 8.65 | 8.40 | 8.64 | 8.64 | qfq | 3,567,365 | 30,451,568 | 1.89% |
| 2024-02-26 | 8.30 | 8.72 | 8.00 | 8.48 | 8.48 | qfq | 4,926,600 | 41,471,254 | 2.54% |
| 2024-02-23 | 7.88 | 8.32 | 7.88 | 8.27 | 8.27 | qfq | 3,962,900 | 32,298,499 | 5.08% |
| 2024-02-22 | 7.52 | 7.87 | 7.43 | 7.87 | 7.87 | qfq | 3,861,500 | 29,778,715 | 4.65% |
| 2024-02-21 | 7.09 | 7.74 | 7.05 | 7.52 | 7.52 | qfq | 6,278,753 | 46,903,988 | 4.44% |
| 2024-02-20 | 7.50 | 7.50 | 6.99 | 7.20 | 7.20 | qfq | 6,236,350 | 44,713,685 | 4.65% |
| 2024-02-19 | 6.90 | 6.95 | 6.60 | 6.88 | 6.88 | qfq | 6,250,976 | 42,517,112 | 5.36% |
| 2024-02-08 | 6.00 | 6.62 | 5.76 | 6.53 | 6.53 | qfq | 7,965,453 | 48,452,158 | 2.19% |
| 2024-02-07 | 7.19 | 7.19 | 6.39 | 6.39 | 6.39 | qfq | 5,753,500 | 37,149,231 | -10.00% |
| 2024-02-06 | 7.07 | 7.23 | 6.97 | 7.10 | 7.10 | qfq | 6,203,200 | 43,482,403 | -8.27% |
| 2024-02-05 | 8.39 | 8.39 | 7.74 | 7.74 | 7.74 | qfq | 2,308,600 | 18,021,861 | -10.00% |
| 2024-02-02 | 9.04 | 9.58 | 8.33 | 8.60 | 8.60 | qfq | 4,272,100 | 37,664,344 | -7.13% |
| 2024-02-01 | 9.80 | 9.87 | 9.14 | 9.26 | 9.26 | qfq | 3,641,800 | 34,137,085 | -6.28% |
| 2024-01-31 | 10.62 | 10.74 | 9.83 | 9.88 | 9.88 | qfq | 3,850,875 | 39,121,282 | -6.88% |
| 2024-01-30 | 11.12 | 11.35 | 10.60 | 10.61 | 10.61 | qfq | 3,132,200 | 33,938,587 | -4.59% |
| 2024-01-29 | 11.60 | 11.74 | 11.12 | 11.12 | 11.12 | qfq | 3,888,200 | 43,879,003 | -4.39% |
| 2024-01-26 | 11.20 | 11.96 | 11.14 | 11.63 | 11.63 | qfq | 6,809,167 | 79,254,248 | 5.54% |
| 2024-01-25 | 10.75 | 11.05 | 10.62 | 11.02 | 11.02 | qfq | 4,972,400 | 54,057,346 | 3.96% |
| 2024-01-24 | 10.20 | 10.77 | 10.11 | 10.60 | 10.60 | qfq | 5,805,700 | 61,180,285 | 3.21% |
| 2024-01-23 | 9.96 | 10.55 | 9.67 | 10.27 | 10.27 | qfq | 6,613,800 | 67,005,532 | -1.15% |
| 2024-01-22 | 10.92 | 11.00 | 10.39 | 10.39 | 10.39 | qfq | 8,695,700 | 91,633,262 | -9.97% |
| 2024-01-19 | 12.83 | 12.88 | 11.54 | 11.54 | 11.54 | qfq | 11,759,667 | 141,422,041 | -9.98% |
| 2024-01-18 | 13.01 | 13.01 | 12.17 | 12.82 | 12.82 | qfq | 11,930,505 | 150,917,028 | -4.19% |
| 2024-01-17 | 13.73 | 13.87 | 13.01 | 13.38 | 13.38 | qfq | 16,492,050 | 218,309,893 | -3.53% |
| 2024-01-16 | 12.64 | 13.87 | 12.64 | 13.87 | 13.87 | qfq | 4,790,950 | 65,346,551 | 9.99% |
| 2024-01-15 | 12.93 | 13.20 | 12.37 | 12.61 | 12.61 | qfq | 6,902,600 | 87,103,940 | -0.63% |
| 2024-01-12 | 13.00 | 13.66 | 12.69 | 12.69 | 12.69 | qfq | 10,687,782 | 139,603,906 | 0.08% |
| 2024-01-11 | 11.98 | 13.10 | 11.95 | 12.68 | 12.68 | qfq | 13,062,947 | 164,980,140 | 3.26% |
| 2024-01-10 | 12.84 | 12.97 | 11.90 | 12.28 | 12.28 | qfq | 14,649,282 | 180,348,592 | -5.83% |
| 2024-01-09 | 14.98 | 14.98 | 13.01 | 13.04 | 13.04 | qfq | 21,711,165 | 307,403,589 | -4.26% |
| 2024-01-08 | 12.33 | 13.62 | 12.29 | 13.62 | 13.62 | qfq | 3,714,510 | 49,463,511 | 10.02% |
| 2024-01-05 | 12.46 | 12.68 | 12.30 | 12.38 | 12.38 | qfq | 1,775,900 | 22,111,615 | -0.64% |
| 2024-01-04 | 12.36 | 12.70 | 12.18 | 12.46 | 12.46 | qfq | 1,941,210 | 24,216,739 | 0.81% |
| 2024-01-03 | 12.70 | 12.85 | 12.27 | 12.36 | 12.36 | qfq | 2,032,700 | 25,245,114 | -2.52% |
| 2024-01-02 | 12.25 | 12.80 | 12.22 | 12.68 | 12.68 | qfq | 2,602,000 | 32,724,016 | 3.93% |
| 2023-12-29 | 12.26 | 12.29 | 12.09 | 12.20 | 12.20 | qfq | 2,046,900 | 24,944,323 | -0.49% |
| 2023-12-28 | 11.70 | 12.33 | 11.50 | 12.26 | 12.26 | qfq | 2,218,100 | 26,752,265 | 5.06% |
| 2023-12-27 | 11.83 | 11.95 | 11.62 | 11.67 | 11.67 | qfq | 1,152,400 | 13,522,528 | -1.27% |
| 2023-12-26 | 11.79 | 12.00 | 11.69 | 11.82 | 11.82 | qfq | 1,701,000 | 20,193,980 | 0.08% |
| 2023-12-25 | 12.03 | 12.03 | 11.70 | 11.81 | 11.81 | qfq | 1,151,700 | 13,621,178 | -1.83% |
| 2023-12-22 | 12.33 | 12.36 | 11.96 | 12.03 | 12.03 | qfq | 1,104,600 | 13,348,827 | -1.47% |
| 2023-12-21 | 12.17 | 12.30 | 11.94 | 12.21 | 12.21 | qfq | 1,422,500 | 17,282,976 | 0.33% |
| 2023-12-20 | 12.14 | 12.37 | 12.14 | 12.17 | 12.17 | qfq | 1,162,350 | 14,253,280 | 0.25% |
| 2023-12-19 | 12.19 | 12.27 | 11.99 | 12.14 | 12.14 | qfq | 1,051,600 | 12,727,856 | -0.08% |
| 2023-12-18 | 12.28 | 12.38 | 12.09 | 12.15 | 12.15 | qfq | 1,396,100 | 17,122,735 | -1.06% |
| 2023-12-15 | 12.21 | 12.31 | 12.18 | 12.28 | 12.28 | qfq | 1,247,200 | 15,271,133 | 0.57% |
| 2023-12-14 | 12.26 | 12.28 | 12.07 | 12.21 | 12.21 | qfq | 959,710 | 11,724,542 | 1.16% |
| 2023-12-13 | 12.15 | 12.21 | 12.04 | 12.07 | 12.07 | qfq | 885,300 | 10,735,207 | -0.25% |
| 2023-12-12 | 11.89 | 12.13 | 11.83 | 12.10 | 12.10 | qfq | 1,202,000 | 14,434,877 | 1.77% |
| 2023-12-11 | 11.62 | 12.04 | 11.62 | 11.89 | 11.89 | qfq | 1,664,900 | 19,700,347 | 1.36% |
| 2023-12-08 | 12.29 | 12.29 | 11.70 | 11.73 | 11.73 | qfq | 1,460,500 | 17,372,991 | -4.63% |
| 2023-12-07 | 12.36 | 12.40 | 12.18 | 12.30 | 12.30 | qfq | 1,103,500 | 13,520,544 | -0.40% |
| 2023-12-06 | 12.15 | 12.38 | 12.12 | 12.35 | 12.35 | qfq | 988,100 | 12,169,884 | 1.15% |
| 2023-12-05 | 12.28 | 12.40 | 12.19 | 12.21 | 12.21 | qfq | 997,800 | 12,239,160 | -0.57% |
| 2023-12-04 | 12.21 | 12.41 | 12.17 | 12.28 | 12.28 | qfq | 1,290,700 | 15,846,841 | 0.99% |
| 2023-12-01 | 12.10 | 12.22 | 12.06 | 12.16 | 12.16 | qfq | 930,200 | 11,310,087 | 1.00% |
| 2023-11-30 | 12.14 | 12.21 | 11.94 | 12.04 | 12.04 | qfq | 963,100 | 11,603,801 | -0.33% |
| 2023-11-29 | 12.12 | 12.18 | 11.99 | 12.08 | 12.08 | qfq | 1,068,900 | 12,890,724 | -0.33% |
| 2023-11-28 | 12.09 | 12.25 | 12.03 | 12.12 | 12.12 | qfq | 920,365 | 11,193,731 | 0.25% |
| 2023-11-27 | 12.10 | 12.22 | 12.04 | 12.09 | 12.09 | qfq | 819,100 | 9,914,349 | -0.25% |
| 2023-11-24 | 12.27 | 12.27 | 12.07 | 12.12 | 12.12 | qfq | 776,500 | 9,443,199 | -1.06% |
| 2023-11-23 | 12.13 | 12.25 | 12.05 | 12.25 | 12.25 | qfq | 836,000 | 10,185,697 | 0.74% |
| 2023-11-22 | 12.11 | 12.25 | 12.08 | 12.16 | 12.16 | qfq | 1,031,200 | 12,555,687 | 0.33% |
| 2023-11-21 | 12.14 | 12.26 | 12.07 | 12.12 | 12.12 | qfq | 948,300 | 11,541,107 | -0.41% |
| 2023-11-20 | 12.13 | 12.18 | 12.04 | 12.17 | 12.17 | qfq | 978,800 | 11,870,565 | 0.83% |
| 2023-11-17 | 12.05 | 12.12 | 11.92 | 12.07 | 12.07 | qfq | 851,500 | 10,273,388 | 0.42% |
| 2023-11-16 | 12.03 | 12.11 | 11.97 | 12.02 | 12.02 | qfq | 832,500 | 10,037,157 | -0.33% |
| 2023-11-15 | 12.20 | 12.20 | 11.99 | 12.06 | 12.06 | qfq | 701,400 | 8,465,684 | -0.08% |
| 2023-11-14 | 12.08 | 12.14 | 11.97 | 12.07 | 12.07 | qfq | 896,200 | 10,802,161 | 0.33% |
| 2023-11-13 | 11.89 | 12.03 | 11.87 | 12.03 | 12.03 | qfq | 1,346,900 | 16,094,704 | 1.26% |
| 2023-11-10 | 11.80 | 12.00 | 11.71 | 11.88 | 11.88 | qfq | 1,686,110 | 20,004,129 | 0.42% |
| 2023-11-09 | 11.84 | 11.95 | 11.80 | 11.83 | 11.83 | qfq | 1,046,500 | 12,405,973 | -0.08% |
| 2023-11-08 | 11.82 | 12.06 | 11.78 | 11.84 | 11.84 | qfq | 1,361,200 | 16,175,224 | 0.17% |
| 2023-11-07 | 11.81 | 11.85 | 11.62 | 11.82 | 11.82 | qfq | 1,266,200 | 14,858,133 | 0.17% |
| 2023-11-06 | 11.66 | 11.85 | 11.64 | 11.80 | 11.80 | qfq | 1,858,427 | 21,825,210 | 1.37% |
| 2023-11-03 | 11.61 | 11.80 | 11.55 | 11.64 | 11.64 | qfq | 1,048,610 | 12,254,523 | 0.26% |
| 2023-11-02 | 11.75 | 11.80 | 11.51 | 11.61 | 11.61 | qfq | 1,483,700 | 17,254,046 | -1.19% |
| 2023-11-01 | 11.46 | 11.79 | 11.32 | 11.75 | 11.75 | qfq | 1,739,510 | 20,190,373 | 2.80% |
| 2023-10-31 | 11.37 | 11.47 | 11.26 | 11.43 | 11.43 | qfq | 1,705,210 | 19,407,008 | 0.53% |
| 2023-10-30 | 11.36 | 11.63 | 11.31 | 11.37 | 11.37 | qfq | 2,281,505 | 25,987,166 | -1.81% |
| 2023-10-27 | 11.46 | 11.67 | 11.44 | 11.58 | 11.58 | qfq | 1,284,505 | 14,833,369 | 0.70% |
| 2023-10-26 | 11.83 | 11.87 | 11.44 | 11.50 | 11.50 | qfq | 2,155,010 | 25,021,252 | -3.12% |
| 2023-10-25 | 11.36 | 11.95 | 11.30 | 11.87 | 11.87 | qfq | 3,039,510 | 35,861,396 | 6.17% |
| 2023-10-24 | 10.61 | 11.24 | 10.61 | 11.18 | 11.18 | qfq | 1,891,000 | 20,951,281 | 4.98% |
| 2023-10-23 | 11.06 | 11.06 | 10.50 | 10.65 | 10.65 | qfq | 1,355,400 | 14,541,874 | -3.79% |
| 2023-10-20 | 10.94 | 11.28 | 10.94 | 11.07 | 11.07 | qfq | 1,008,500 | 11,184,882 | 0.18% |
| 2023-10-19 | 10.86 | 11.35 | 10.79 | 11.05 | 11.05 | qfq | 1,192,008 | 13,219,536 | 1.28% |
| 2023-10-18 | 11.10 | 11.10 | 10.87 | 10.91 | 10.91 | qfq | 709,769 | 7,783,496 | -1.80% |
| 2023-10-17 | 11.10 | 11.19 | 11.04 | 11.11 | 11.11 | qfq | 632,300 | 7,012,426 | 0.09% |
| 2023-10-16 | 11.06 | 11.13 | 10.94 | 11.10 | 11.10 | qfq | 960,600 | 10,621,874 | 0.36% |
| 2023-10-13 | 11.23 | 11.27 | 10.99 | 11.06 | 11.06 | qfq | 1,031,600 | 11,424,197 | -1.51% |
| 2023-10-12 | 11.06 | 11.31 | 11.06 | 11.23 | 11.23 | qfq | 1,233,200 | 13,828,559 | 0.27% |
| 2023-10-11 | 11.18 | 11.25 | 10.99 | 11.20 | 11.20 | qfq | 1,552,800 | 17,275,605 | 0.90% |
| 2023-10-10 | 11.36 | 11.38 | 11.00 | 11.10 | 11.10 | qfq | 2,278,000 | 25,338,764 | -1.33% |
| 2023-10-09 | 11.87 | 11.92 | 11.22 | 11.25 | 11.25 | qfq | 2,234,300 | 25,594,152 | -5.22% |
| 2023-09-28 | 11.81 | 11.97 | 11.78 | 11.87 | 11.87 | qfq | 1,393,600 | 16,555,119 | 0.94% |
| 2023-09-27 | 11.45 | 11.89 | 11.40 | 11.76 | 11.76 | qfq | 1,768,300 | 20,770,497 | 2.35% |
| 2023-09-26 | 11.48 | 11.65 | 11.48 | 11.49 | 11.49 | qfq | 793,000 | 9,159,209 | -0.95% |
| 2023-09-25 | 11.74 | 11.85 | 11.50 | 11.60 | 11.60 | qfq | 1,112,200 | 12,895,200 | -1.11% |
| 2023-09-22 | 11.59 | 11.79 | 11.46 | 11.73 | 11.73 | qfq | 867,805 | 10,140,299 | 1.21% |
| 2023-09-21 | 11.79 | 11.79 | 11.58 | 11.59 | 11.59 | qfq | 1,040,800 | 12,131,979 | -1.28% |
| 2023-09-20 | 11.67 | 11.95 | 11.60 | 11.74 | 11.74 | qfq | 1,397,400 | 16,527,201 | -0.09% |
| 2023-09-19 | 11.88 | 11.94 | 11.66 | 11.75 | 11.75 | qfq | 864,300 | 10,218,910 | -0.68% |
| 2023-09-18 | 11.60 | 11.85 | 11.42 | 11.83 | 11.83 | qfq | 1,225,300 | 14,395,041 | 2.60% |
| 2023-09-15 | 11.65 | 11.73 | 11.52 | 11.53 | 11.53 | qfq | 754,100 | 8,757,261 | -1.11% |
| 2023-09-14 | 11.79 | 11.86 | 11.61 | 11.66 | 11.66 | qfq | 899,600 | 10,551,472 | -1.10% |
| 2023-09-13 | 11.78 | 11.83 | 11.66 | 11.79 | 11.79 | qfq | 1,240,418 | 14,561,236 | -0.17% |
| 2023-09-12 | 11.80 | 11.84 | 11.56 | 11.81 | 11.81 | qfq | 1,388,600 | 16,206,319 | 0.08% |
| 2023-09-11 | 11.86 | 11.96 | 11.65 | 11.80 | 11.80 | qfq | 1,130,300 | 13,380,191 | 0.51% |
| 2023-09-08 | 11.77 | 11.99 | 11.73 | 11.74 | 11.74 | qfq | 1,270,618 | 15,054,322 | -0.17% |
| 2023-09-07 | 11.88 | 12.09 | 11.73 | 11.76 | 11.76 | qfq | 1,417,385 | 16,866,494 | -1.01% |
| 2023-09-06 | 11.93 | 12.00 | 11.80 | 11.88 | 11.88 | qfq | 1,079,200 | 12,817,358 | -0.67% |
| 2023-09-05 | 12.06 | 12.18 | 11.85 | 11.96 | 11.96 | qfq | 1,599,700 | 19,138,978 | -1.81% |
| 2023-09-04 | 11.95 | 12.30 | 11.95 | 12.18 | 12.18 | qfq | 2,135,900 | 25,954,609 | 2.01% |
| 2023-09-01 | 11.78 | 12.08 | 11.72 | 11.94 | 11.94 | qfq | 1,977,300 | 23,546,308 | 1.96% |
| 2023-08-31 | 11.86 | 11.98 | 11.58 | 11.71 | 11.71 | qfq | 1,643,610 | 19,262,191 | -0.85% |
| 2023-08-30 | 12.10 | 12.14 | 11.71 | 11.81 | 11.81 | qfq | 1,717,700 | 20,414,940 | -1.91% |
| 2023-08-29 | 11.90 | 12.09 | 11.81 | 12.04 | 12.04 | qfq | 1,612,829 | 19,346,995 | 2.29% |
| 2023-08-28 | 12.44 | 12.44 | 11.66 | 11.77 | 11.77 | qfq | 1,803,200 | 21,423,900 | 3.25% |
| 2023-08-25 | 11.51 | 11.74 | 11.34 | 11.40 | 11.40 | qfq | 1,537,982 | 17,777,576 | -0.44% |
| 2023-08-24 | 11.66 | 11.80 | 11.29 | 11.45 | 11.45 | qfq | 1,771,800 | 20,315,530 | -1.80% |
| 2023-08-23 | 11.98 | 11.98 | 11.57 | 11.66 | 11.66 | qfq | 1,267,000 | 14,863,105 | -1.93% |
| 2023-08-22 | 12.13 | 12.13 | 11.60 | 11.89 | 11.89 | qfq | 3,126,900 | 36,986,053 | -2.30% |
| 2023-08-21 | 11.92 | 12.48 | 11.83 | 12.17 | 12.17 | qfq | 3,240,182 | 39,467,152 | 1.59% |
| 2023-08-18 | 11.88 | 12.15 | 11.69 | 11.98 | 11.98 | qfq | 1,778,700 | 21,311,134 | 1.53% |
| 2023-08-17 | 11.57 | 11.82 | 11.47 | 11.80 | 11.80 | qfq | 884,200 | 10,301,974 | 1.99% |
| 2023-08-16 | 11.63 | 11.73 | 11.48 | 11.57 | 11.57 | qfq | 959,800 | 11,131,033 | -0.60% |
| 2023-08-15 | 11.72 | 11.75 | 11.52 | 11.64 | 11.64 | qfq | 863,300 | 10,010,163 | -0.68% |
| 2023-08-14 | 11.50 | 11.73 | 11.39 | 11.72 | 11.72 | qfq | 819,665 | 9,489,666 | 1.56% |
| 2023-08-11 | 11.75 | 11.88 | 11.52 | 11.54 | 11.54 | qfq | 1,208,400 | 14,132,528 | -1.03% |
| 2023-08-10 | 11.74 | 11.78 | 11.60 | 11.66 | 11.66 | qfq | 1,071,800 | 12,517,146 | -0.68% |
| 2023-08-09 | 11.75 | 11.88 | 11.60 | 11.74 | 11.74 | qfq | 1,054,900 | 12,357,034 | -0.42% |
| 2023-08-08 | 11.75 | 11.89 | 11.63 | 11.79 | 11.79 | qfq | 866,100 | 10,199,044 | 0.94% |
| 2023-08-07 | 11.97 | 11.97 | 11.58 | 11.68 | 11.68 | qfq | 1,318,600 | 15,375,978 | -0.93% |
| 2023-08-04 | 11.91 | 12.18 | 11.75 | 11.79 | 11.79 | qfq | 1,280,700 | 15,227,768 | -1.09% |
| 2023-08-03 | 12.02 | 12.04 | 11.76 | 11.92 | 11.92 | qfq | 1,050,100 | 12,501,911 | -0.83% |
| 2023-08-02 | 12.14 | 12.21 | 11.96 | 12.02 | 12.02 | qfq | 891,000 | 10,751,257 | -0.08% |
| 2023-08-01 | 12.15 | 12.15 | 11.91 | 12.03 | 12.03 | qfq | 1,320,200 | 15,859,830 | -0.41% |
| 2023-07-31 | 12.01 | 12.20 | 11.91 | 12.08 | 12.08 | qfq | 1,436,382 | 17,315,291 | 1.09% |
| 2023-07-28 | 12.02 | 12.21 | 11.88 | 11.95 | 11.95 | qfq | 1,526,100 | 18,296,068 | -1.08% |
| 2023-07-27 | 12.21 | 12.24 | 11.94 | 12.08 | 12.08 | qfq | 2,719,915 | 32,934,852 | -1.47% |
| 2023-07-26 | 11.83 | 12.41 | 11.83 | 12.26 | 12.26 | qfq | 5,369,350 | 65,795,050 | 3.11% |
| 2023-07-25 | 11.51 | 12.00 | 11.50 | 11.89 | 11.89 | qfq | 3,686,510 | 43,508,280 | 3.21% |
| 2023-07-24 | 11.86 | 11.92 | 11.38 | 11.52 | 11.52 | qfq | 4,271,210 | 49,718,612 | -0.17% |
| 2023-07-21 | 11.42 | 11.92 | 11.37 | 11.54 | 11.54 | qfq | 3,434,000 | 39,718,968 | 0.70% |
| 2023-07-20 | 11.58 | 11.58 | 11.33 | 11.46 | 11.46 | qfq | 1,077,100 | 12,312,711 | -1.12% |
| 2023-07-19 | 11.50 | 11.62 | 11.42 | 11.59 | 11.59 | qfq | 946,310 | 10,924,071 | 0.96% |
| 2023-07-18 | 11.49 | 11.49 | 11.32 | 11.48 | 11.48 | qfq | 968,310 | 11,054,786 | 0.35% |
| 2023-07-17 | 11.38 | 11.46 | 11.22 | 11.44 | 11.44 | qfq | 882,700 | 10,026,326 | -0.26% |