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
宝鼎科技002552.SZ
最近收盘价48.832026-07-17
最近交易日2026-07-17
成交量（股）15,370,300
成交额（元）777,587,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | 2025-11-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-25 | 2024-10-31 | cash_dividend | 0.14 | — | — | — | 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 | 53.34 | 53.88 | 48.83 | 48.83 | 48.83 | qfq | 15,370,300 | 777,587,743 | -9.99% |
| 2026-07-16 | 53.71 | 57.19 | 52.50 | 54.25 | 54.25 | qfq | 16,300,650 | 897,191,827 | -2.53% |
| 2026-07-15 | 59.94 | 60.50 | 54.28 | 55.66 | 55.66 | qfq | 19,273,500 | 1,085,175,952 | -4.36% |
| 2026-07-14 | 53.64 | 59.74 | 50.91 | 58.20 | 58.20 | qfq | 29,483,400 | 1,636,777,745 | 7.16% |
| 2026-07-13 | 59.14 | 61.88 | 54.31 | 54.31 | 54.31 | qfq | 24,676,300 | 1,400,704,819 | -9.99% |
| 2026-07-10 | 68.00 | 70.99 | 60.05 | 60.34 | 60.34 | qfq | 34,521,330 | 2,327,191,918 | -6.51% |
| 2026-07-09 | 60.57 | 64.54 | 60.57 | 64.54 | 64.54 | qfq | 12,338,680 | 790,117,665 | 10.01% |
| 2026-07-08 | 58.00 | 60.66 | 54.41 | 58.67 | 58.67 | qfq | 13,268,250 | 764,302,568 | 3.64% |
| 2026-07-07 | 58.13 | 59.95 | 54.09 | 56.61 | 56.61 | qfq | 13,819,483 | 780,752,122 | -3.79% |
| 2026-07-06 | 66.00 | 68.88 | 58.84 | 58.84 | 58.84 | qfq | 14,047,803 | 887,652,677 | -10.00% |
| 2026-07-03 | 62.29 | 66.46 | 62.29 | 65.38 | 65.38 | qfq | 15,131,113 | 976,073,893 | 6.73% |
| 2026-07-02 | 57.01 | 64.68 | 55.66 | 61.26 | 61.26 | qfq | 13,517,702 | 825,311,416 | 1.76% |
| 2026-07-01 | 59.00 | 63.70 | 58.89 | 60.20 | 60.20 | qfq | 12,286,100 | 749,058,382 | -1.31% |
| 2026-06-30 | 58.00 | 62.79 | 54.11 | 61.00 | 61.00 | qfq | 17,857,022 | 1,036,602,367 | 1.46% |
| 2026-06-29 | 67.09 | 68.15 | 60.12 | 60.12 | 60.12 | qfq | 12,951,700 | 802,207,057 | -10.00% |
| 2026-06-26 | 70.55 | 71.00 | 66.00 | 66.80 | 66.80 | qfq | 14,453,550 | 983,053,513 | -8.14% |
| 2026-06-25 | 74.34 | 78.00 | 70.00 | 72.72 | 72.72 | qfq | 21,608,508 | 1,588,200,211 | -4.30% |
| 2026-06-24 | 68.82 | 75.99 | 66.68 | 75.99 | 75.99 | qfq | 20,659,626 | 1,511,578,429 | 10.00% |
| 2026-06-23 | 76.67 | 76.68 | 69.01 | 69.08 | 69.08 | qfq | 18,693,164 | 1,333,795,912 | -9.91% |
| 2026-06-22 | 75.11 | 78.98 | 72.30 | 76.68 | 76.68 | qfq | 18,667,900 | 1,396,329,252 | 5.93% |
| 2026-06-18 | 69.50 | 74.48 | 67.56 | 72.39 | 72.39 | qfq | 17,453,401 | 1,248,811,891 | 0.32% |
| 2026-06-17 | 71.00 | 76.99 | 66.88 | 72.16 | 72.16 | qfq | 22,446,148 | 1,632,268,018 | 1.73% |
| 2026-06-16 | 66.40 | 70.93 | 65.98 | 70.93 | 70.93 | qfq | 4,123,201 | 285,395,012 | 10.00% |
| 2026-06-15 | 62.70 | 64.48 | 60.21 | 64.48 | 64.48 | qfq | 6,679,678 | 423,948,095 | 10.00% |
| 2026-06-12 | 55.80 | 58.71 | 55.05 | 58.62 | 58.62 | qfq | 14,404,548 | 831,376,320 | 9.84% |
| 2026-06-11 | 58.99 | 59.30 | 53.37 | 53.37 | 53.37 | qfq | 19,884,006 | 1,114,742,386 | -10.00% |
| 2026-06-10 | 58.58 | 65.00 | 58.57 | 59.30 | 59.30 | qfq | 25,224,812 | 1,545,221,043 | -8.71% |
| 2026-06-09 | 62.00 | 66.68 | 60.10 | 64.96 | 64.96 | qfq | 33,470,422 | 2,134,534,559 | 7.09% |
| 2026-06-08 | 54.70 | 62.98 | 54.60 | 60.66 | 60.66 | qfq | 28,925,820 | 1,749,654,247 | 4.01% |
| 2026-06-05 | 58.00 | 61.58 | 57.35 | 58.32 | 58.32 | qfq | 20,834,500 | 1,232,833,691 | -1.15% |
| 2026-06-04 | 59.74 | 59.96 | 58.38 | 59.00 | 59.00 | qfq | 20,302,401 | 1,200,042,399 | -0.79% |
| 2026-06-03 | 58.87 | 61.00 | 56.93 | 59.47 | 59.47 | qfq | 29,513,500 | 1,751,653,768 | -2.16% |
| 2026-06-02 | 57.78 | 62.98 | 57.00 | 60.78 | 60.78 | qfq | 35,193,200 | 2,136,252,983 | 4.92% |
| 2026-06-01 | 51.93 | 62.09 | 51.93 | 57.93 | 57.93 | qfq | 45,285,602 | 2,629,214,829 | 0.40% |
| 2026-05-29 | 54.80 | 59.67 | 54.00 | 57.70 | 57.70 | qfq | 43,375,900 | 2,510,314,341 | 3.81% |
| 2026-05-28 | 48.79 | 55.58 | 48.79 | 55.58 | 55.58 | qfq | 34,183,304 | 1,810,180,211 | 9.99% |
| 2026-05-27 | 48.00 | 53.00 | 46.00 | 50.53 | 50.53 | qfq | 49,011,002 | 2,460,614,764 | 4.88% |
| 2026-05-26 | 44.61 | 48.18 | 42.50 | 48.18 | 48.18 | qfq | 36,125,254 | 1,655,394,462 | 10.00% |
| 2026-05-25 | 43.50 | 43.80 | 41.02 | 43.80 | 43.80 | qfq | 36,879,806 | 1,569,531,514 | 9.99% |
| 2026-05-22 | 36.92 | 39.82 | 36.45 | 39.82 | 39.82 | qfq | 20,095,581 | 790,452,053 | 10.00% |
| 2026-05-21 | 36.72 | 39.31 | 35.68 | 36.20 | 36.20 | qfq | 34,996,805 | 1,319,188,852 | -3.21% |
| 2026-05-20 | 38.53 | 40.09 | 36.03 | 37.40 | 37.40 | qfq | 49,352,020 | 1,837,073,307 | -3.78% |
| 2026-05-19 | 38.39 | 38.87 | 37.89 | 38.87 | 38.87 | qfq | 17,031,117 | 655,737,413 | 9.99% |
| 2026-05-18 | 32.45 | 35.34 | 32.45 | 35.34 | 35.34 | qfq | 19,085,302 | 656,561,035 | 9.99% |
| 2026-05-15 | 33.68 | 34.00 | 31.84 | 32.13 | 32.13 | qfq | 39,205,374 | 1,276,129,158 | -5.08% |
| 2026-05-14 | 34.16 | 35.44 | 33.50 | 33.85 | 33.85 | qfq | 42,588,204 | 1,466,714,272 | -2.76% |
| 2026-05-13 | 33.30 | 36.69 | 33.28 | 34.81 | 34.81 | qfq | 54,705,593 | 1,924,841,967 | 4.03% |
| 2026-05-12 | 31.62 | 33.46 | 30.30 | 33.46 | 33.46 | qfq | 54,077,912 | 1,703,292,637 | 9.99% |
| 2026-05-11 | 30.33 | 30.42 | 27.81 | 30.42 | 30.42 | qfq | 41,536,153 | 1,220,817,600 | 10.02% |
| 2026-05-08 | 26.19 | 27.65 | 25.68 | 27.65 | 27.65 | qfq | 11,390,500 | 306,876,651 | 9.98% |
| 2026-05-07 | 23.45 | 25.14 | 23.38 | 25.14 | 25.14 | qfq | 12,604,400 | 309,733,806 | 10.02% |
| 2026-05-06 | 22.42 | 23.13 | 22.30 | 22.85 | 22.85 | qfq | 14,552,000 | 331,246,036 | 3.53% |
| 2026-04-30 | 22.40 | 22.54 | 21.83 | 22.07 | 22.07 | qfq | 10,165,800 | 224,427,130 | -1.56% |
| 2026-04-29 | 21.98 | 22.85 | 21.70 | 22.42 | 22.42 | qfq | 14,433,200 | 322,748,743 | 2.00% |
| 2026-04-28 | 21.50 | 22.68 | 21.30 | 21.98 | 21.98 | qfq | 20,034,699 | 439,942,576 | 2.14% |
| 2026-04-27 | 20.90 | 21.96 | 20.90 | 21.52 | 21.52 | qfq | 16,418,500 | 354,547,460 | 2.97% |
| 2026-04-24 | 21.28 | 21.35 | 20.71 | 20.90 | 20.90 | qfq | 8,915,927 | 187,054,083 | -2.84% |
| 2026-04-23 | 22.00 | 22.08 | 21.33 | 21.51 | 21.51 | qfq | 10,170,032 | 219,841,357 | -2.32% |
| 2026-04-22 | 21.88 | 22.40 | 21.69 | 22.02 | 22.02 | qfq | 12,107,300 | 265,339,522 | 0.50% |
| 2026-04-21 | 20.41 | 22.50 | 20.41 | 21.91 | 21.91 | qfq | 21,555,290 | 467,115,642 | 5.54% |
| 2026-04-20 | 20.72 | 21.20 | 20.51 | 20.76 | 20.76 | qfq | 15,443,200 | 321,951,131 | -1.66% |
| 2026-04-17 | 21.40 | 21.60 | 20.55 | 21.11 | 21.11 | qfq | 21,320,268 | 445,790,270 | -1.91% |
| 2026-04-16 | 20.16 | 21.66 | 19.90 | 21.52 | 21.52 | qfq | 34,126,906 | 715,567,691 | 5.70% |
| 2026-04-15 | 19.78 | 20.97 | 19.63 | 20.36 | 20.36 | qfq | 37,799,309 | 778,980,020 | 6.82% |
| 2026-04-14 | 20.40 | 20.50 | 18.92 | 19.06 | 19.06 | qfq | 28,836,078 | 559,026,836 | -1.14% |
| 2026-04-13 | 18.31 | 19.40 | 18.09 | 19.28 | 19.28 | qfq | 11,395,282 | 214,331,660 | 4.67% |
| 2026-04-10 | 18.19 | 18.99 | 18.05 | 18.42 | 18.42 | qfq | 8,857,501 | 163,234,182 | 4.19% |
| 2026-04-09 | 17.30 | 17.87 | 17.16 | 17.68 | 17.68 | qfq | 5,968,675 | 104,698,932 | 0.91% |
| 2026-04-08 | 17.30 | 17.56 | 17.08 | 17.52 | 17.52 | qfq | 6,040,700 | 104,760,074 | 5.86% |
| 2026-04-07 | 15.75 | 16.78 | 15.75 | 16.55 | 16.55 | qfq | 5,701,300 | 93,549,810 | 4.75% |
| 2026-04-03 | 16.10 | 16.27 | 15.77 | 15.80 | 15.80 | qfq | 3,250,100 | 51,719,734 | -1.62% |
| 2026-04-02 | 16.27 | 16.44 | 15.90 | 16.06 | 16.06 | qfq | 3,990,200 | 64,584,710 | -1.89% |
| 2026-04-01 | 16.36 | 16.56 | 16.25 | 16.37 | 16.37 | qfq | 4,686,300 | 76,784,779 | 2.31% |
| 2026-03-31 | 16.40 | 16.56 | 15.95 | 16.00 | 16.00 | qfq | 5,116,900 | 82,766,818 | -2.32% |
| 2026-03-30 | 15.80 | 16.39 | 15.63 | 16.38 | 16.38 | qfq | 6,496,400 | 104,469,257 | 3.02% |
| 2026-03-27 | 15.55 | 16.04 | 15.26 | 15.90 | 15.90 | qfq | 4,257,300 | 67,374,199 | 0.95% |
| 2026-03-26 | 16.09 | 16.37 | 15.66 | 15.75 | 15.75 | qfq | 4,827,800 | 76,956,248 | -2.96% |
| 2026-03-25 | 16.30 | 16.70 | 15.90 | 16.23 | 16.23 | qfq | 8,493,800 | 138,136,905 | 3.18% |
| 2026-03-24 | 15.59 | 15.77 | 15.19 | 15.73 | 15.73 | qfq | 9,159,600 | 141,557,473 | 2.88% |
| 2026-03-23 | 16.50 | 16.55 | 15.29 | 15.29 | 15.29 | qfq | 11,467,838 | 181,841,925 | -10.01% |
| 2026-03-20 | 17.51 | 17.60 | 16.98 | 16.99 | 16.99 | qfq | 5,096,100 | 88,200,070 | -2.07% |
| 2026-03-19 | 18.00 | 18.12 | 17.29 | 17.35 | 17.35 | qfq | 5,586,500 | 98,593,013 | -5.24% |
| 2026-03-18 | 18.20 | 18.32 | 18.05 | 18.31 | 18.31 | qfq | 3,980,400 | 72,411,661 | 0.88% |
| 2026-03-17 | 18.55 | 18.66 | 18.08 | 18.15 | 18.15 | qfq | 6,728,800 | 122,959,696 | -2.16% |
| 2026-03-16 | 18.75 | 18.88 | 17.92 | 18.55 | 18.55 | qfq | 8,650,200 | 158,288,548 | -1.90% |
| 2026-03-13 | 19.00 | 19.25 | 18.78 | 18.91 | 18.91 | qfq | 3,811,200 | 72,347,357 | -0.89% |
| 2026-03-12 | 19.37 | 19.54 | 18.98 | 19.08 | 19.08 | qfq | 3,844,200 | 74,057,364 | -1.85% |
| 2026-03-11 | 19.82 | 20.28 | 19.40 | 19.44 | 19.44 | qfq | 4,789,100 | 94,544,462 | -1.62% |
| 2026-03-10 | 19.63 | 19.98 | 19.47 | 19.76 | 19.76 | qfq | 4,813,900 | 95,061,591 | 1.23% |
| 2026-03-09 | 19.38 | 19.65 | 18.80 | 19.52 | 19.52 | qfq | 6,422,100 | 123,496,636 | -0.51% |
| 2026-03-06 | 19.44 | 19.97 | 19.22 | 19.62 | 19.62 | qfq | 4,929,415 | 96,584,658 | 0.82% |
| 2026-03-05 | 19.96 | 20.40 | 19.23 | 19.46 | 19.46 | qfq | 5,868,515 | 114,928,247 | -0.26% |
| 2026-03-04 | 19.37 | 20.04 | 19.37 | 19.51 | 19.51 | qfq | 8,818,200 | 173,368,335 | -2.94% |
| 2026-03-03 | 21.01 | 21.19 | 20.00 | 20.10 | 20.10 | qfq | 10,942,900 | 224,731,351 | -5.63% |
| 2026-03-02 | 21.36 | 21.59 | 20.61 | 21.30 | 21.30 | qfq | 11,242,900 | 238,124,727 | 0.66% |
| 2026-02-27 | 20.66 | 21.28 | 20.62 | 21.16 | 21.16 | qfq | 7,330,900 | 153,853,727 | 1.63% |
| 2026-02-26 | 20.75 | 21.06 | 20.65 | 20.82 | 20.82 | qfq | 5,705,700 | 118,729,925 | -0.29% |
| 2026-02-25 | 20.42 | 20.94 | 20.27 | 20.88 | 20.88 | qfq | 7,109,801 | 146,989,383 | 2.10% |
| 2026-02-24 | 20.30 | 20.60 | 20.16 | 20.45 | 20.45 | qfq | 8,294,100 | 169,355,541 | 3.70% |
| 2026-02-13 | 20.42 | 20.42 | 19.70 | 19.72 | 19.72 | qfq | 7,842,600 | 156,320,694 | -3.10% |
| 2026-02-12 | 20.07 | 20.73 | 20.07 | 20.35 | 20.35 | qfq | 8,943,400 | 182,913,337 | 0.89% |
| 2026-02-11 | 19.38 | 20.59 | 19.22 | 20.17 | 20.17 | qfq | 14,890,438 | 297,212,355 | 3.65% |
| 2026-02-10 | 20.53 | 20.53 | 19.13 | 19.46 | 19.46 | qfq | 19,936,838 | 390,416,915 | -7.07% |
| 2026-02-09 | 20.93 | 21.61 | 20.80 | 20.94 | 20.94 | qfq | 8,899,200 | 187,581,246 | 1.65% |
| 2026-02-06 | 19.76 | 21.09 | 19.66 | 20.60 | 20.60 | qfq | 11,978,400 | 244,688,796 | 3.00% |
| 2026-02-05 | 20.02 | 20.30 | 19.58 | 20.00 | 20.00 | qfq | 9,383,962 | 187,016,896 | -0.35% |
| 2026-02-04 | 19.71 | 20.47 | 19.40 | 20.07 | 20.07 | qfq | 16,886,504 | 337,479,024 | 4.48% |
| 2026-02-03 | 19.00 | 19.36 | 18.75 | 19.21 | 19.21 | qfq | 12,076,200 | 229,857,251 | 2.40% |
| 2026-02-02 | 18.54 | 19.40 | 18.54 | 18.76 | 18.76 | qfq | 19,036,295 | 362,246,336 | -2.55% |
| 2026-01-30 | 20.52 | 20.86 | 19.09 | 19.25 | 19.25 | qfq | 23,651,463 | 465,187,946 | -9.24% |
| 2026-01-29 | 21.98 | 22.87 | 20.55 | 21.21 | 21.21 | qfq | 33,250,391 | 715,731,175 | 0.86% |
| 2026-01-28 | 20.09 | 21.08 | 19.88 | 21.03 | 21.03 | qfq | 22,689,464 | 467,853,894 | 6.70% |
| 2026-01-27 | 19.60 | 20.45 | 19.35 | 19.71 | 19.71 | qfq | 17,640,900 | 350,084,888 | -1.50% |
| 2026-01-26 | 19.90 | 20.50 | 19.69 | 20.01 | 20.01 | qfq | 19,358,033 | 387,232,772 | 3.63% |
| 2026-01-23 | 19.69 | 19.69 | 19.22 | 19.31 | 19.31 | qfq | 12,340,438 | 239,800,617 | 0.73% |
| 2026-01-22 | 19.55 | 19.60 | 18.90 | 19.17 | 19.17 | qfq | 13,863,600 | 264,956,537 | -2.24% |
| 2026-01-21 | 19.52 | 20.00 | 19.13 | 19.61 | 19.61 | qfq | 20,223,597 | 393,117,816 | 3.92% |
| 2026-01-20 | 18.84 | 19.09 | 18.45 | 18.87 | 18.87 | qfq | 11,253,600 | 211,176,525 | 0.80% |
| 2026-01-19 | 18.22 | 18.87 | 18.22 | 18.72 | 18.72 | qfq | 11,794,359 | 219,725,746 | 2.80% |
| 2026-01-16 | 18.80 | 18.88 | 18.07 | 18.21 | 18.21 | qfq | 13,352,897 | 244,661,136 | -3.14% |
| 2026-01-15 | 18.30 | 19.00 | 18.17 | 18.80 | 18.80 | qfq | 13,432,862 | 251,214,771 | 2.73% |
| 2026-01-14 | 18.36 | 18.64 | 18.09 | 18.30 | 18.30 | qfq | 16,571,700 | 304,269,023 | -0.76% |
| 2026-01-13 | 18.03 | 19.51 | 18.03 | 18.44 | 18.44 | qfq | 23,382,042 | 440,606,013 | 3.89% |
| 2026-01-12 | 17.63 | 17.85 | 17.23 | 17.75 | 17.75 | qfq | 11,305,800 | 198,781,203 | 1.25% |
| 2026-01-09 | 17.29 | 17.68 | 17.16 | 17.53 | 17.53 | qfq | 7,431,300 | 129,438,253 | 1.21% |
| 2026-01-08 | 17.35 | 17.56 | 17.13 | 17.32 | 17.32 | qfq | 8,228,500 | 142,180,684 | -0.80% |
| 2026-01-07 | 17.04 | 17.67 | 17.00 | 17.46 | 17.46 | qfq | 10,084,100 | 174,710,062 | 2.95% |
| 2026-01-06 | 16.98 | 17.09 | 16.89 | 16.96 | 16.96 | qfq | 5,425,784 | 92,098,723 | -0.06% |
| 2026-01-05 | 16.65 | 17.04 | 16.58 | 16.97 | 16.97 | qfq | 6,717,700 | 112,578,510 | 2.79% |
| 2025-12-31 | 16.66 | 16.78 | 16.48 | 16.51 | 16.51 | qfq | 4,535,600 | 75,103,603 | -1.02% |
| 2025-12-30 | 16.84 | 16.90 | 16.40 | 16.68 | 16.68 | qfq | 6,464,900 | 107,734,708 | -2.11% |
| 2025-12-29 | 17.10 | 17.34 | 16.85 | 17.04 | 17.04 | qfq | 7,416,818 | 127,213,588 | 0.41% |
| 2025-12-26 | 17.05 | 17.29 | 16.93 | 16.97 | 16.97 | qfq | 5,665,900 | 96,876,563 | -0.18% |
| 2025-12-25 | 16.98 | 17.08 | 16.70 | 17.00 | 17.00 | qfq | 4,550,000 | 76,894,920 | -0.35% |
| 2025-12-24 | 16.91 | 17.16 | 16.81 | 17.06 | 17.06 | qfq | 5,732,500 | 97,452,568 | 1.37% |
| 2025-12-23 | 16.80 | 17.05 | 16.71 | 16.83 | 16.83 | qfq | 6,211,618 | 104,880,684 | 0.42% |
| 2025-12-22 | 16.40 | 16.85 | 16.36 | 16.76 | 16.76 | qfq | 6,606,000 | 110,392,879 | 2.89% |
| 2025-12-19 | 16.23 | 16.39 | 16.08 | 16.29 | 16.29 | qfq | 3,680,700 | 59,864,437 | 0.06% |
| 2025-12-18 | 16.30 | 16.57 | 16.21 | 16.28 | 16.28 | qfq | 5,277,700 | 86,413,087 | -0.61% |
| 2025-12-17 | 16.05 | 16.49 | 15.65 | 16.38 | 16.38 | qfq | 7,094,888 | 113,896,699 | 2.50% |
| 2025-12-16 | 16.87 | 16.88 | 15.82 | 15.98 | 15.98 | qfq | 9,080,588 | 147,221,285 | -5.94% |
| 2025-12-15 | 16.68 | 17.30 | 16.63 | 16.99 | 16.99 | qfq | 7,291,600 | 123,900,237 | 1.01% |
| 2025-12-12 | 16.44 | 17.03 | 16.28 | 16.82 | 16.82 | qfq | 8,968,500 | 150,216,607 | 3.76% |
| 2025-12-11 | 16.33 | 16.87 | 16.14 | 16.21 | 16.21 | qfq | 6,022,800 | 98,953,236 | -0.61% |
| 2025-12-10 | 16.20 | 16.39 | 16.18 | 16.31 | 16.31 | qfq | 3,927,588 | 63,943,275 | 0.68% |
| 2025-12-09 | 16.47 | 16.59 | 16.18 | 16.20 | 16.20 | qfq | 3,583,000 | 58,570,480 | -2.11% |
| 2025-12-08 | 16.63 | 16.72 | 16.42 | 16.55 | 16.55 | qfq | 4,316,000 | 71,408,544 | -0.48% |
| 2025-12-05 | 16.58 | 16.67 | 16.29 | 16.63 | 16.63 | qfq | 3,790,600 | 62,485,295 | 0.60% |
| 2025-12-04 | 16.89 | 16.96 | 16.50 | 16.53 | 16.53 | qfq | 4,056,600 | 67,494,440 | -1.96% |
| 2025-12-03 | 16.96 | 17.08 | 16.78 | 16.86 | 16.86 | qfq | 3,144,700 | 53,245,486 | -0.65% |
| 2025-12-02 | 16.92 | 17.03 | 16.77 | 16.97 | 16.97 | qfq | 4,758,539 | 80,418,331 | -0.47% |
| 2025-12-01 | 16.99 | 17.23 | 16.89 | 17.05 | 17.05 | qfq | 6,759,600 | 115,561,135 | 1.25% |
| 2025-11-28 | 16.60 | 16.93 | 16.40 | 16.84 | 16.84 | qfq | 4,202,277 | 70,131,994 | 1.08% |
| 2025-11-27 | 16.40 | 16.75 | 16.40 | 16.66 | 16.66 | qfq | 3,811,977 | 63,462,291 | 1.59% |
| 2025-11-26 | 16.47 | 16.62 | 16.33 | 16.40 | 16.40 | qfq | 4,624,502 | 76,088,471 | -0.55% |
| 2025-11-25 | 16.03 | 16.55 | 16.03 | 16.49 | 16.49 | qfq | 6,220,400 | 101,823,904 | 3.71% |
| 2025-11-24 | 15.56 | 16.07 | 15.43 | 15.90 | 15.90 | qfq | 6,437,700 | 101,110,070 | 3.38% |
| 2025-11-21 | 16.15 | 16.23 | 15.37 | 15.38 | 15.38 | qfq | 6,595,100 | 103,527,952 | -5.41% |
| 2025-11-20 | 16.32 | 16.46 | 16.23 | 16.26 | 16.26 | qfq | 3,565,000 | 58,229,353 | -0.31% |
| 2025-11-19 | 16.48 | 16.70 | 16.14 | 16.31 | 16.31 | qfq | 4,010,502 | 65,413,068 | -0.97% |
| 2025-11-18 | 16.78 | 16.89 | 16.34 | 16.47 | 16.47 | qfq | 6,079,302 | 100,305,923 | -2.08% |
| 2025-11-17 | 17.08 | 17.16 | 16.77 | 16.82 | 16.82 | qfq | 5,216,100 | 87,948,696 | -1.64% |
| 2025-11-14 | 17.00 | 17.37 | 16.96 | 17.10 | 17.10 | qfq | 5,852,875 | 100,647,214 | 0.12% |
| 2025-11-13 | 16.92 | 17.12 | 16.83 | 17.08 | 17.08 | qfq | 5,433,225 | 92,500,330 | 1.18% |
| 2025-11-12 | 17.26 | 17.26 | 16.71 | 16.88 | 16.88 | qfq | 6,892,500 | 116,329,356 | -2.20% |
| 2025-11-11 | 17.16 | 17.43 | 17.07 | 17.26 | 17.26 | qfq | 6,269,400 | 108,185,135 | 0.70% |
| 2025-11-10 | 16.93 | 17.19 | 16.80 | 17.14 | 17.14 | qfq | 6,424,772 | 109,700,879 | 1.24% |
| 2025-11-07 | 16.61 | 17.08 | 16.61 | 16.93 | 16.93 | qfq | 6,461,530 | 109,306,058 | 1.20% |
| 2025-11-06 | 16.60 | 16.97 | 16.60 | 16.73 | 16.73 | qfq | 7,341,000 | 123,135,131 | 0.90% |
| 2025-11-05 | 16.09 | 16.66 | 16.07 | 16.58 | 16.58 | qfq | 8,418,800 | 138,402,029 | 2.35% |
| 2025-11-04 | 16.22 | 16.52 | 16.07 | 16.20 | 16.20 | qfq | 8,039,906 | 130,877,051 | -0.61% |
| 2025-11-03 | 16.16 | 16.35 | 16.04 | 16.30 | 16.10 | qfq | 5,620,400 | 91,165,793 | 0.62% |
| 2025-10-31 | 16.16 | 16.38 | 16.08 | 16.20 | 16.00 | qfq | 6,692,800 | 108,686,292 | 0.19% |
| 2025-10-30 | 16.20 | 16.48 | 16.06 | 16.17 | 15.97 | qfq | 9,442,606 | 153,360,684 | -0.31% |
| 2025-10-29 | 16.11 | 16.30 | 15.80 | 16.22 | 16.02 | qfq | 15,380,800 | 248,008,568 | 3.97% |
| 2025-10-28 | 15.47 | 15.70 | 15.44 | 15.60 | 15.41 | qfq | 6,041,600 | 94,002,838 | -0.57% |
| 2025-10-27 | 15.46 | 15.75 | 15.36 | 15.69 | 15.50 | qfq | 9,716,500 | 151,483,516 | 2.28% |
| 2025-10-24 | 15.61 | 15.70 | 15.32 | 15.34 | 15.15 | qfq | 10,144,500 | 157,113,982 | -1.86% |
| 2025-10-23 | 15.99 | 16.09 | 15.33 | 15.63 | 15.44 | qfq | 14,472,502 | 225,882,896 | -2.37% |
| 2025-10-22 | 16.53 | 16.53 | 15.77 | 16.01 | 15.81 | qfq | 24,948,676 | 399,958,343 | -7.35% |
| 2025-10-21 | 17.49 | 17.65 | 16.91 | 17.28 | 17.07 | qfq | 27,725,122 | 480,236,589 | 1.41% |
| 2025-10-20 | 18.00 | 18.00 | 16.90 | 17.04 | 16.83 | qfq | 38,159,766 | 659,497,730 | -8.88% |
| 2025-10-17 | 18.70 | 18.70 | 18.23 | 18.70 | 18.47 | qfq | 15,992,289 | 298,883,250 | 10.00% |
| 2025-10-16 | 17.35 | 17.61 | 16.89 | 17.00 | 16.79 | qfq | 6,892,300 | 118,575,981 | -2.52% |
| 2025-10-15 | 17.30 | 17.50 | 17.06 | 17.44 | 17.23 | qfq | 8,206,300 | 141,956,103 | 1.99% |
| 2025-10-14 | 17.50 | 18.20 | 16.92 | 17.10 | 16.89 | qfq | 11,960,100 | 209,112,774 | -0.18% |
| 2025-10-13 | 16.53 | 17.32 | 16.50 | 17.13 | 16.92 | qfq | 10,074,902 | 172,032,375 | 1.00% |
| 2025-10-10 | 16.80 | 17.14 | 16.50 | 16.96 | 16.75 | qfq | 10,131,259 | 170,893,883 | 1.25% |
| 2025-10-09 | 16.82 | 17.62 | 16.74 | 16.75 | 16.54 | qfq | 13,585,902 | 230,852,062 | 3.97% |
| 2025-09-30 | 16.55 | 16.63 | 16.10 | 16.11 | 15.91 | qfq | 5,887,631 | 96,125,513 | -2.30% |
| 2025-09-29 | 15.98 | 16.73 | 15.91 | 16.49 | 16.29 | qfq | 9,881,225 | 162,248,726 | 3.97% |
| 2025-09-26 | 16.00 | 16.12 | 15.84 | 15.86 | 15.67 | qfq | 5,007,500 | 79,784,966 | -1.80% |
| 2025-09-25 | 16.13 | 16.56 | 15.97 | 16.15 | 15.95 | qfq | 7,542,546 | 122,191,429 | 0.25% |
| 2025-09-24 | 16.15 | 16.15 | 15.77 | 16.11 | 15.91 | qfq | 5,535,100 | 88,325,299 | -0.80% |
| 2025-09-23 | 16.53 | 16.89 | 15.93 | 16.24 | 16.04 | qfq | 7,291,456 | 118,818,094 | -1.16% |
| 2025-09-22 | 16.55 | 16.55 | 16.00 | 16.43 | 16.23 | qfq | 5,313,300 | 86,314,907 | 0.31% |
| 2025-09-19 | 16.47 | 16.59 | 16.27 | 16.38 | 16.18 | qfq | 5,396,700 | 88,564,947 | -0.49% |
| 2025-09-18 | 16.64 | 16.97 | 16.37 | 16.46 | 16.26 | qfq | 9,344,656 | 154,984,586 | -2.14% |
| 2025-09-17 | 16.90 | 17.05 | 16.63 | 16.82 | 16.61 | qfq | 8,040,820 | 135,428,147 | -0.30% |
| 2025-09-16 | 16.99 | 17.23 | 16.66 | 16.87 | 16.66 | qfq | 8,631,502 | 145,840,146 | 0.84% |
| 2025-09-15 | 17.00 | 17.06 | 16.56 | 16.73 | 16.52 | qfq | 7,715,500 | 129,022,156 | -1.93% |
| 2025-09-12 | 16.82 | 17.18 | 16.74 | 17.06 | 16.85 | qfq | 11,683,762 | 197,934,145 | 0.77% |
| 2025-09-11 | 16.36 | 17.21 | 16.28 | 16.93 | 16.72 | qfq | 17,101,801 | 288,989,638 | 3.42% |
| 2025-09-10 | 16.33 | 16.68 | 16.09 | 16.37 | 16.17 | qfq | 8,772,501 | 143,550,872 | -0.12% |
| 2025-09-09 | 16.23 | 16.80 | 16.13 | 16.39 | 16.19 | qfq | 12,974,800 | 214,584,990 | 0.99% |
| 2025-09-08 | 15.98 | 16.30 | 15.75 | 16.23 | 16.03 | qfq | 8,502,300 | 136,173,462 | 1.88% |
| 2025-09-05 | 15.39 | 15.95 | 15.28 | 15.93 | 15.73 | qfq | 9,994,400 | 156,853,414 | 3.51% |
| 2025-09-04 | 16.06 | 16.45 | 15.08 | 15.39 | 15.20 | qfq | 13,250,997 | 209,344,446 | -2.47% |
| 2025-09-03 | 16.18 | 16.59 | 15.67 | 15.78 | 15.59 | qfq | 9,968,100 | 160,753,913 | -1.93% |
| 2025-09-02 | 16.57 | 16.62 | 15.86 | 16.09 | 15.89 | qfq | 10,693,000 | 172,597,193 | -2.90% |
| 2025-09-01 | 15.95 | 16.68 | 15.80 | 16.57 | 16.37 | qfq | 14,785,002 | 240,729,456 | 4.41% |
| 2025-08-29 | 16.29 | 16.33 | 15.84 | 15.87 | 15.68 | qfq | 6,919,000 | 110,532,220 | -1.79% |
| 2025-08-28 | 15.74 | 16.20 | 15.20 | 16.16 | 15.96 | qfq | 13,903,000 | 218,650,311 | 2.41% |
| 2025-08-27 | 16.15 | 16.71 | 15.76 | 15.78 | 15.59 | qfq | 15,844,800 | 258,011,425 | -2.05% |
| 2025-08-26 | 16.18 | 16.31 | 16.01 | 16.11 | 15.91 | qfq | 6,110,600 | 98,706,297 | -0.37% |
| 2025-08-25 | 16.06 | 16.23 | 15.93 | 16.17 | 15.97 | qfq | 10,693,800 | 172,155,105 | 0.75% |
| 2025-08-22 | 15.96 | 16.17 | 15.93 | 16.05 | 15.85 | qfq | 5,943,402 | 95,401,353 | 1.07% |
| 2025-08-21 | 16.27 | 16.27 | 15.85 | 15.88 | 15.69 | qfq | 7,552,400 | 120,852,323 | -2.16% |
| 2025-08-20 | 16.22 | 16.36 | 16.02 | 16.23 | 16.03 | qfq | 6,164,800 | 99,708,616 | 0.12% |
| 2025-08-19 | 16.38 | 16.38 | 15.99 | 16.21 | 16.01 | qfq | 8,213,300 | 132,844,670 | -1.04% |
| 2025-08-18 | 16.40 | 16.63 | 16.33 | 16.38 | 16.18 | qfq | 12,416,500 | 204,336,973 | -0.36% |
| 2025-08-15 | 15.37 | 16.47 | 15.35 | 16.44 | 16.24 | qfq | 18,067,200 | 290,753,262 | 6.48% |
| 2025-08-14 | 16.29 | 16.29 | 15.44 | 15.44 | 15.25 | qfq | 13,805,300 | 217,192,397 | -4.98% |
| 2025-08-13 | 16.26 | 16.35 | 16.08 | 16.25 | 16.05 | qfq | 9,221,300 | 149,280,465 | -0.43% |
| 2025-08-12 | 16.69 | 16.70 | 16.09 | 16.32 | 16.12 | qfq | 10,077,101 | 164,430,229 | -2.68% |
| 2025-08-11 | 16.18 | 16.81 | 16.07 | 16.77 | 16.56 | qfq | 14,781,900 | 243,984,721 | 3.58% |
| 2025-08-08 | 16.15 | 16.29 | 15.85 | 16.19 | 15.99 | qfq | 10,288,601 | 165,389,389 | 0.75% |
| 2025-08-07 | 16.36 | 16.45 | 16.00 | 16.07 | 15.87 | qfq | 12,224,300 | 197,555,403 | -1.59% |
| 2025-08-06 | 16.56 | 16.70 | 16.20 | 16.33 | 16.13 | qfq | 17,305,900 | 283,100,168 | -2.39% |
| 2025-08-05 | 17.40 | 17.48 | 16.41 | 16.73 | 16.52 | qfq | 26,243,015 | 437,773,690 | -3.57% |
| 2025-08-04 | 17.52 | 18.25 | 17.21 | 17.35 | 17.14 | qfq | 29,097,405 | 510,644,989 | -0.86% |
| 2025-08-01 | 16.57 | 18.33 | 16.40 | 17.50 | 17.29 | qfq | 44,286,604 | 788,677,630 | 5.04% |
| 2025-07-31 | 16.88 | 17.07 | 16.60 | 16.66 | 16.46 | qfq | 10,680,101 | 179,636,910 | -1.30% |
| 2025-07-30 | 16.95 | 17.17 | 16.76 | 16.88 | 16.67 | qfq | 12,198,081 | 206,437,214 | -0.71% |
| 2025-07-29 | 16.30 | 17.15 | 16.28 | 17.00 | 16.79 | qfq | 18,314,992 | 308,801,164 | 3.09% |
| 2025-07-28 | 16.12 | 16.64 | 15.92 | 16.49 | 16.29 | qfq | 13,512,303 | 221,113,024 | 1.98% |
| 2025-07-25 | 16.87 | 16.87 | 16.15 | 16.17 | 15.97 | qfq | 13,429,775 | 219,667,925 | -2.59% |
| 2025-07-24 | 16.62 | 16.98 | 16.13 | 16.60 | 16.40 | qfq | 18,958,100 | 313,455,393 | -0.06% |
| 2025-07-23 | 16.89 | 17.39 | 16.36 | 16.61 | 16.41 | qfq | 23,396,400 | 392,327,998 | -1.89% |
| 2025-07-22 | 16.54 | 18.18 | 16.35 | 16.93 | 16.72 | qfq | 24,807,300 | 427,551,533 | 2.42% |
| 2025-07-21 | 16.30 | 17.10 | 16.17 | 16.53 | 16.33 | qfq | 18,234,700 | 301,165,206 | 1.29% |
| 2025-07-18 | 16.52 | 16.84 | 16.07 | 16.32 | 16.12 | qfq | 20,207,200 | 331,494,036 | -2.57% |
| 2025-07-17 | 16.31 | 17.53 | 16.05 | 16.75 | 16.54 | qfq | 28,241,708 | 474,483,158 | 2.26% |
| 2025-07-16 | 16.49 | 17.17 | 16.25 | 16.38 | 16.18 | qfq | 23,031,300 | 384,923,095 | -0.97% |
| 2025-07-15 | 17.13 | 17.30 | 16.44 | 16.54 | 16.34 | qfq | 37,618,515 | 632,165,303 | -2.76% |
| 2025-07-14 | 15.55 | 17.01 | 15.46 | 17.01 | 16.80 | qfq | 28,837,017 | 476,083,205 | 10.03% |
| 2025-07-11 | 16.00 | 16.01 | 15.41 | 15.46 | 15.27 | qfq | 17,981,502 | 279,593,657 | -3.62% |
| 2025-07-10 | 15.99 | 16.46 | 15.99 | 16.04 | 15.84 | qfq | 21,014,275 | 339,978,730 | -0.56% |
| 2025-07-09 | 16.32 | 17.00 | 16.05 | 16.13 | 15.93 | qfq | 46,821,196 | 773,125,843 | -1.04% |
| 2025-07-08 | 14.78 | 16.30 | 14.60 | 16.30 | 16.10 | qfq | 19,180,504 | 303,917,010 | 9.99% |
| 2025-07-07 | 14.58 | 15.85 | 14.43 | 14.82 | 14.64 | qfq | 11,712,800 | 174,790,921 | 1.37% |
| 2025-07-04 | 14.96 | 15.08 | 14.57 | 14.62 | 14.44 | qfq | 16,428,200 | 242,728,385 | -0.20% |
| 2025-07-03 | 14.26 | 14.76 | 14.18 | 14.65 | 14.47 | qfq | 10,507,700 | 152,475,910 | 2.66% |
| 2025-07-02 | 14.23 | 14.57 | 14.09 | 14.27 | 14.09 | qfq | 7,046,500 | 101,014,884 | 0.35% |
| 2025-07-01 | 14.18 | 14.26 | 14.06 | 14.22 | 14.05 | qfq | 5,333,300 | 75,652,425 | 0.35% |
| 2025-06-30 | 14.09 | 14.23 | 14.07 | 14.17 | 14.00 | qfq | 5,717,197 | 80,913,839 | 0.64% |
| 2025-06-27 | 14.03 | 14.20 | 13.92 | 14.08 | 13.91 | qfq | 6,315,997 | 89,004,930 | 1.15% |
| 2025-06-26 | 14.28 | 14.44 | 13.87 | 13.92 | 13.75 | qfq | 8,415,296 | 118,775,895 | -0.07% |
| 2025-06-25 | 13.87 | 14.03 | 13.78 | 13.93 | 13.76 | qfq | 3,976,693 | 55,260,943 | 0.43% |
| 2025-06-24 | 13.66 | 13.92 | 13.61 | 13.87 | 13.70 | qfq | 4,687,500 | 64,838,223 | 1.17% |
| 2025-06-23 | 13.25 | 13.76 | 13.20 | 13.71 | 13.54 | qfq | 4,964,500 | 67,464,449 | 2.47% |
| 2025-06-20 | 13.52 | 13.93 | 13.35 | 13.38 | 13.22 | qfq | 4,121,555 | 55,923,274 | -1.04% |
| 2025-06-19 | 13.95 | 14.12 | 13.40 | 13.52 | 13.35 | qfq | 5,957,154 | 81,784,614 | -3.08% |
| 2025-06-18 | 13.51 | 14.02 | 13.46 | 13.95 | 13.78 | qfq | 6,377,102 | 87,951,707 | 2.72% |
| 2025-06-17 | 13.72 | 13.78 | 13.51 | 13.58 | 13.41 | qfq | 4,562,554 | 62,037,611 | -1.02% |
| 2025-06-16 | 13.61 | 13.97 | 13.60 | 13.72 | 13.55 | qfq | 5,852,500 | 80,591,598 | 0.07% |
| 2025-06-13 | 13.88 | 14.33 | 13.70 | 13.71 | 13.54 | qfq | 11,328,100 | 158,430,311 | -0.29% |
| 2025-06-12 | 13.78 | 13.86 | 13.69 | 13.75 | 13.58 | qfq | 2,936,100 | 40,427,395 | -0.22% |
| 2025-06-11 | 13.70 | 13.94 | 13.70 | 13.78 | 13.61 | qfq | 3,858,100 | 53,298,750 | 0.22% |
| 2025-06-10 | 13.94 | 13.96 | 13.59 | 13.75 | 13.58 | qfq | 4,987,200 | 68,658,145 | -1.36% |
| 2025-06-09 | 14.05 | 14.11 | 13.86 | 13.94 | 13.77 | qfq | 5,137,400 | 71,667,436 | -0.64% |
| 2025-06-06 | 13.93 | 14.03 | 13.82 | 14.03 | 13.86 | qfq | 4,314,500 | 60,110,011 | 0.65% |
| 2025-06-05 | 13.92 | 14.03 | 13.77 | 13.94 | 13.77 | qfq | 5,346,900 | 74,328,252 | -0.14% |
| 2025-06-04 | 13.77 | 14.24 | 13.65 | 13.96 | 13.79 | qfq | 9,744,967 | 136,325,744 | 2.05% |
| 2025-06-03 | 13.38 | 13.85 | 13.25 | 13.68 | 13.51 | qfq | 6,326,069 | 86,007,587 | 3.32% |
| 2025-05-30 | 13.59 | 13.60 | 13.22 | 13.24 | 13.08 | qfq | 3,818,300 | 50,885,725 | -2.58% |
| 2025-05-29 | 13.55 | 13.65 | 13.46 | 13.59 | 13.42 | qfq | 3,491,400 | 47,415,864 | 0.30% |
| 2025-05-28 | 13.69 | 13.74 | 13.42 | 13.55 | 13.38 | qfq | 4,311,900 | 58,336,285 | -0.81% |
| 2025-05-27 | 13.71 | 13.89 | 13.50 | 13.66 | 13.49 | qfq | 5,391,000 | 73,712,993 | -0.36% |
| 2025-05-26 | 13.60 | 13.92 | 13.51 | 13.71 | 13.54 | qfq | 5,497,426 | 75,465,813 | 0.37% |
| 2025-05-23 | 13.83 | 14.01 | 13.60 | 13.66 | 13.49 | qfq | 8,785,000 | 121,083,131 | -0.44% |
| 2025-05-22 | 13.60 | 14.35 | 13.41 | 13.72 | 13.55 | qfq | 13,711,100 | 190,721,373 | 0.88% |
| 2025-05-21 | 13.57 | 13.71 | 13.45 | 13.60 | 13.43 | qfq | 3,501,800 | 47,402,541 | 0.22% |
| 2025-05-20 | 13.37 | 13.59 | 13.27 | 13.57 | 13.40 | qfq | 4,421,100 | 59,603,037 | 1.50% |
| 2025-05-19 | 13.15 | 13.58 | 12.95 | 13.37 | 13.21 | qfq | 5,508,400 | 73,217,149 | 1.67% |
| 2025-05-16 | 13.12 | 13.34 | 13.12 | 13.15 | 12.99 | qfq | 3,455,800 | 45,749,793 | 0.08% |
| 2025-05-15 | 13.37 | 13.45 | 13.11 | 13.14 | 12.98 | qfq | 3,532,800 | 46,612,212 | -2.16% |
| 2025-05-14 | 13.54 | 13.59 | 13.32 | 13.43 | 13.27 | qfq | 3,327,098 | 44,631,414 | -0.74% |
| 2025-05-13 | 13.76 | 13.80 | 13.51 | 13.53 | 13.36 | qfq | 3,863,300 | 52,591,587 | -1.02% |
| 2025-05-12 | 13.49 | 13.79 | 13.49 | 13.67 | 13.50 | qfq | 4,094,900 | 55,775,135 | 1.86% |
| 2025-05-09 | 13.64 | 13.65 | 13.32 | 13.42 | 13.26 | qfq | 3,492,400 | 46,943,352 | -1.61% |
| 2025-05-08 | 13.53 | 13.78 | 13.47 | 13.64 | 13.47 | qfq | 4,825,800 | 65,909,139 | 1.04% |
| 2025-05-07 | 13.59 | 13.69 | 13.37 | 13.50 | 13.33 | qfq | 5,263,900 | 71,016,979 | 0.37% |
| 2025-05-06 | 13.09 | 13.45 | 13.02 | 13.45 | 13.28 | qfq | 7,394,500 | 98,728,285 | 4.26% |
| 2025-04-30 | 13.16 | 13.28 | 12.88 | 12.90 | 12.74 | qfq | 6,747,100 | 88,250,733 | -1.90% |
| 2025-04-29 | 13.09 | 13.20 | 12.91 | 13.15 | 12.99 | qfq | 4,754,000 | 62,326,474 | 1.08% |
| 2025-04-28 | 13.65 | 13.70 | 13.00 | 13.01 | 12.85 | qfq | 10,732,200 | 141,542,633 | -7.53% |
| 2025-04-25 | 14.08 | 14.19 | 13.94 | 14.07 | 13.90 | qfq | 6,797,900 | 95,740,596 | 0.21% |
| 2025-04-24 | 14.33 | 14.44 | 13.90 | 14.04 | 13.87 | qfq | 8,317,297 | 117,506,094 | -1.54% |
| 2025-04-23 | 14.60 | 14.66 | 14.25 | 14.26 | 14.09 | qfq | 15,997,992 | 230,914,954 | -5.06% |
| 2025-04-22 | 13.66 | 15.02 | 13.61 | 15.02 | 14.84 | qfq | 13,625,405 | 195,231,557 | 10.04% |
| 2025-04-21 | 13.01 | 13.67 | 12.95 | 13.65 | 13.48 | qfq | 7,651,497 | 102,619,065 | 5.81% |
| 2025-04-18 | 12.96 | 13.11 | 12.77 | 12.90 | 12.74 | qfq | 4,058,700 | 52,451,970 | -0.85% |
| 2025-04-17 | 13.30 | 13.56 | 13.01 | 13.01 | 12.85 | qfq | 6,638,693 | 88,146,328 | -0.15% |
| 2025-04-16 | 13.27 | 13.36 | 12.76 | 13.03 | 12.87 | qfq | 4,302,693 | 56,114,335 | -1.88% |
| 2025-04-15 | 13.29 | 13.40 | 13.10 | 13.28 | 13.12 | qfq | 4,529,093 | 60,044,128 | -0.08% |
| 2025-04-14 | 13.21 | 13.48 | 13.09 | 13.29 | 13.13 | qfq | 5,408,193 | 71,722,577 | 2.39% |
| 2025-04-11 | 12.69 | 13.29 | 12.69 | 12.98 | 12.82 | qfq | 7,423,893 | 97,031,524 | 2.53% |
| 2025-04-10 | 12.60 | 12.88 | 12.60 | 12.66 | 12.50 | qfq | 7,720,900 | 98,127,956 | 3.26% |
| 2025-04-09 | 11.85 | 12.38 | 11.10 | 12.26 | 12.11 | qfq | 10,164,500 | 120,642,731 | 0.82% |
| 2025-04-08 | 12.42 | 12.76 | 11.86 | 12.16 | 12.01 | qfq | 9,924,200 | 120,663,644 | -6.53% |
| 2025-04-07 | 13.01 | 13.49 | 13.01 | 13.01 | 12.85 | qfq | 5,138,300 | 67,083,582 | -9.97% |
| 2025-04-03 | 14.80 | 14.93 | 14.42 | 14.45 | 14.27 | qfq | 4,974,400 | 72,804,329 | -2.56% |
| 2025-04-02 | 15.00 | 15.17 | 14.76 | 14.83 | 14.65 | qfq | 5,904,900 | 87,825,130 | -1.85% |
| 2025-04-01 | 15.02 | 15.53 | 14.85 | 15.11 | 14.92 | qfq | 7,898,200 | 120,258,703 | 2.23% |
| 2025-03-31 | 14.50 | 14.98 | 14.27 | 14.78 | 14.60 | qfq | 6,489,793 | 94,687,418 | 0.54% |
| 2025-03-28 | 14.80 | 14.98 | 14.45 | 14.70 | 14.52 | qfq | 4,724,400 | 69,381,035 | -0.47% |
| 2025-03-27 | 14.80 | 14.90 | 14.51 | 14.77 | 14.59 | qfq | 4,187,900 | 61,651,536 | -0.74% |
| 2025-03-26 | 14.75 | 15.09 | 14.73 | 14.88 | 14.70 | qfq | 3,635,904 | 54,241,979 | 0.34% |
| 2025-03-25 | 15.26 | 15.27 | 14.75 | 14.83 | 14.65 | qfq | 5,470,699 | 81,979,123 | -2.75% |
| 2025-03-24 | 15.31 | 15.47 | 14.80 | 15.25 | 15.06 | qfq | 7,495,131 | 113,407,033 | 0.07% |
| 2025-03-21 | 15.30 | 15.63 | 15.15 | 15.24 | 15.05 | qfq | 6,706,400 | 102,893,395 | -1.17% |
| 2025-03-20 | 15.58 | 15.65 | 15.40 | 15.42 | 15.23 | qfq | 8,033,200 | 124,844,630 | -0.96% |
| 2025-03-19 | 15.67 | 15.75 | 15.30 | 15.57 | 15.38 | qfq | 8,913,400 | 138,490,682 | -0.38% |
| 2025-03-18 | 15.40 | 15.73 | 15.38 | 15.63 | 15.44 | qfq | 12,342,129 | 192,351,293 | 1.82% |
| 2025-03-17 | 15.37 | 15.42 | 15.20 | 15.35 | 15.16 | qfq | 7,403,500 | 113,268,210 | -0.39% |
| 2025-03-14 | 15.55 | 15.64 | 15.28 | 15.41 | 15.22 | qfq | 8,552,900 | 132,064,759 | 0.78% |
| 2025-03-13 | 15.46 | 15.65 | 15.11 | 15.29 | 15.10 | qfq | 8,515,100 | 130,625,971 | -1.10% |
| 2025-03-12 | 15.38 | 15.53 | 15.35 | 15.46 | 15.27 | qfq | 9,379,088 | 144,713,522 | 0.52% |
| 2025-03-11 | 15.00 | 15.59 | 14.90 | 15.38 | 15.19 | qfq | 11,283,999 | 173,001,439 | 1.25% |
| 2025-03-10 | 15.10 | 15.25 | 14.96 | 15.19 | 15.00 | qfq | 6,828,599 | 103,091,020 | 0.53% |
| 2025-03-07 | 15.03 | 15.50 | 14.97 | 15.11 | 14.92 | qfq | 12,649,799 | 192,751,776 | 0.20% |
| 2025-03-06 | 14.77 | 15.14 | 14.77 | 15.08 | 14.89 | qfq | 8,162,600 | 122,568,839 | 1.62% |
| 2025-03-05 | 14.74 | 14.98 | 14.59 | 14.84 | 14.66 | qfq | 6,292,131 | 92,884,480 | 1.57% |
| 2025-03-04 | 14.38 | 14.61 | 14.28 | 14.61 | 14.43 | qfq | 4,640,331 | 67,391,948 | 1.53% |
| 2025-03-03 | 14.16 | 14.56 | 14.04 | 14.39 | 14.21 | qfq | 5,543,400 | 79,863,977 | 1.55% |
| 2025-02-28 | 14.71 | 14.75 | 14.13 | 14.17 | 14.00 | qfq | 6,888,200 | 99,332,215 | -4.19% |
| 2025-02-27 | 15.02 | 15.06 | 14.48 | 14.79 | 14.61 | qfq | 8,834,629 | 130,152,570 | -1.53% |
| 2025-02-26 | 15.00 | 15.15 | 14.88 | 15.02 | 14.84 | qfq | 7,316,786 | 109,583,576 | 0.47% |
| 2025-02-25 | 14.98 | 15.22 | 14.91 | 14.95 | 14.77 | qfq | 7,026,476 | 105,781,222 | -1.19% |
| 2025-02-24 | 15.30 | 15.32 | 14.98 | 15.13 | 14.94 | qfq | 8,545,569 | 129,102,888 | -1.24% |
| 2025-02-21 | 15.33 | 15.44 | 15.09 | 15.32 | 15.13 | qfq | 11,423,400 | 174,555,007 | 0.07% |
| 2025-02-20 | 15.26 | 15.40 | 15.11 | 15.31 | 15.12 | qfq | 8,795,369 | 134,113,907 | 0.20% |
| 2025-02-19 | 14.98 | 15.29 | 14.90 | 15.28 | 15.09 | qfq | 9,916,632 | 149,959,955 | 2.90% |
| 2025-02-18 | 15.50 | 15.74 | 14.80 | 14.85 | 14.67 | qfq | 12,902,300 | 196,869,900 | -4.75% |
| 2025-02-17 | 15.19 | 15.67 | 15.02 | 15.59 | 15.40 | qfq | 12,906,200 | 198,974,461 | 1.96% |
| 2025-02-14 | 15.46 | 15.80 | 15.25 | 15.29 | 15.10 | qfq | 12,918,232 | 200,058,152 | -2.11% |
| 2025-02-13 | 16.19 | 16.32 | 15.61 | 15.62 | 15.43 | qfq | 18,006,600 | 285,982,334 | -4.46% |
| 2025-02-12 | 16.25 | 16.64 | 16.00 | 16.35 | 16.15 | qfq | 24,457,200 | 397,084,686 | -0.97% |
| 2025-02-11 | 15.55 | 17.00 | 15.47 | 16.51 | 16.31 | qfq | 36,516,026 | 596,689,359 | 6.86% |
| 2025-02-10 | 15.31 | 15.49 | 15.12 | 15.45 | 15.26 | qfq | 14,354,501 | 219,906,762 | 0.59% |
| 2025-02-07 | 15.47 | 15.80 | 15.18 | 15.36 | 15.17 | qfq | 19,709,900 | 305,065,864 | -0.71% |
| 2025-02-06 | 15.09 | 15.49 | 14.83 | 15.47 | 15.28 | qfq | 17,318,400 | 264,369,217 | 2.52% |
| 2025-02-05 | 14.86 | 15.09 | 14.41 | 15.09 | 14.90 | qfq | 14,732,300 | 218,066,386 | 2.65% |
| 2025-01-27 | 15.89 | 15.90 | 14.65 | 14.70 | 14.52 | qfq | 19,343,829 | 293,173,330 | -8.47% |
| 2025-01-24 | 15.44 | 16.33 | 15.44 | 16.06 | 15.86 | qfq | 17,797,512 | 284,386,256 | 2.10% |
| 2025-01-23 | 16.92 | 17.00 | 15.50 | 15.73 | 15.54 | qfq | 28,605,573 | 465,776,218 | -6.15% |
| 2025-01-22 | 16.98 | 17.44 | 16.51 | 16.76 | 16.55 | qfq | 26,747,126 | 453,497,871 | -4.66% |
| 2025-01-21 | 17.19 | 18.30 | 16.24 | 17.58 | 17.36 | qfq | 42,322,557 | 722,432,284 | 3.96% |
| 2025-01-20 | 18.00 | 18.34 | 16.68 | 16.91 | 16.70 | qfq | 49,712,384 | 869,344,562 | -3.26% |
| 2025-01-17 | 15.89 | 17.48 | 15.80 | 17.48 | 17.27 | qfq | 38,898,816 | 654,990,206 | 10.01% |
| 2025-01-16 | 16.50 | 17.00 | 15.62 | 15.89 | 15.70 | qfq | 42,082,446 | 682,562,643 | -4.96% |
| 2025-01-15 | 14.88 | 16.72 | 14.12 | 16.72 | 16.51 | qfq | 44,895,255 | 687,247,346 | 10.00% |
| 2025-01-14 | 14.57 | 15.45 | 14.41 | 15.20 | 15.01 | qfq | 34,537,697 | 519,406,057 | 3.19% |
| 2025-01-13 | 13.73 | 15.22 | 13.73 | 14.73 | 14.55 | qfq | 37,165,746 | 529,789,010 | -3.41% |
| 2025-01-10 | 16.50 | 17.41 | 15.20 | 15.25 | 15.06 | qfq | 55,465,346 | 920,409,945 | -3.66% |
| 2025-01-09 | 14.22 | 15.83 | 14.22 | 15.83 | 15.64 | qfq | 17,999,900 | 280,396,887 | 10.01% |
| 2025-01-08 | 14.70 | 15.35 | 13.80 | 14.39 | 14.21 | qfq | 37,687,003 | 545,983,261 | -6.07% |
| 2025-01-07 | 16.50 | 16.88 | 14.50 | 15.32 | 15.13 | qfq | 52,681,117 | 812,856,948 | -3.83% |
| 2025-01-06 | 14.50 | 15.93 | 14.17 | 15.93 | 15.73 | qfq | 32,983,353 | 513,462,994 | 10.01% |
| 2025-01-03 | 13.19 | 14.48 | 13.08 | 14.48 | 14.30 | qfq | 27,072,057 | 371,692,363 | 10.03% |
| 2025-01-02 | 13.01 | 13.40 | 12.80 | 13.16 | 13.00 | qfq | 11,184,218 | 146,039,579 | 0.30% |
| 2024-12-31 | 13.52 | 13.59 | 12.99 | 13.12 | 12.96 | qfq | 11,996,818 | 158,844,675 | -3.53% |
| 2024-12-30 | 13.90 | 13.96 | 13.35 | 13.60 | 13.43 | qfq | 22,584,801 | 307,493,090 | -0.22% |
| 2024-12-27 | 12.37 | 13.63 | 12.24 | 13.63 | 13.46 | qfq | 13,439,744 | 178,746,151 | 10.01% |
| 2024-12-26 | 12.02 | 12.55 | 12.01 | 12.39 | 12.24 | qfq | 3,635,600 | 44,887,576 | 2.06% |
| 2024-12-25 | 12.46 | 12.50 | 12.07 | 12.14 | 11.99 | qfq | 3,237,054 | 39,477,524 | -3.04% |
| 2024-12-24 | 12.35 | 12.56 | 12.27 | 12.52 | 12.37 | qfq | 3,333,853 | 41,432,784 | 1.46% |
| 2024-12-23 | 12.90 | 12.95 | 12.33 | 12.34 | 12.19 | qfq | 5,281,300 | 66,322,530 | -4.04% |
| 2024-12-20 | 12.72 | 12.97 | 12.70 | 12.86 | 12.70 | qfq | 4,915,702 | 63,217,798 | 0.78% |
| 2024-12-19 | 12.55 | 12.78 | 12.48 | 12.76 | 12.60 | qfq | 5,193,843 | 65,692,818 | 0.08% |
| 2024-12-18 | 12.90 | 13.00 | 12.67 | 12.75 | 12.59 | qfq | 6,522,800 | 83,856,552 | -1.01% |
| 2024-12-17 | 13.14 | 13.33 | 12.87 | 12.88 | 12.72 | qfq | 9,257,901 | 120,925,554 | -2.05% |
| 2024-12-16 | 13.51 | 13.80 | 13.05 | 13.15 | 12.99 | qfq | 15,695,600 | 209,792,459 | -5.40% |
| 2024-12-13 | 13.24 | 14.58 | 13.24 | 13.90 | 13.73 | qfq | 23,442,415 | 332,202,459 | 4.91% |
| 2024-12-12 | 13.17 | 13.64 | 13.08 | 13.25 | 13.09 | qfq | 11,283,000 | 150,584,200 | 1.69% |
| 2024-12-11 | 12.96 | 13.09 | 12.87 | 13.03 | 12.87 | qfq | 4,698,800 | 61,021,765 | 0.31% |
| 2024-12-10 | 13.45 | 13.65 | 12.93 | 12.99 | 12.83 | qfq | 11,769,573 | 155,871,167 | -1.52% |
| 2024-12-09 | 12.59 | 13.70 | 12.50 | 13.19 | 13.03 | qfq | 15,669,406 | 205,400,843 | 4.68% |
| 2024-12-06 | 12.48 | 12.64 | 12.29 | 12.60 | 12.45 | qfq | 3,164,902 | 39,507,549 | 0.80% |
| 2024-12-05 | 12.23 | 12.51 | 12.23 | 12.50 | 12.35 | qfq | 2,236,300 | 27,805,309 | 1.46% |
| 2024-12-04 | 12.54 | 12.64 | 12.22 | 12.32 | 12.17 | qfq | 2,503,600 | 31,080,828 | -2.07% |
| 2024-12-03 | 12.58 | 12.72 | 12.39 | 12.58 | 12.43 | qfq | 3,502,700 | 43,947,295 | 0.00% |
| 2024-12-02 | 12.22 | 12.60 | 12.19 | 12.58 | 12.43 | qfq | 4,342,800 | 53,949,277 | 3.20% |
| 2024-11-29 | 12.04 | 12.25 | 11.90 | 12.19 | 12.04 | qfq | 3,390,400 | 41,007,472 | 1.16% |
| 2024-11-28 | 12.08 | 12.17 | 12.03 | 12.05 | 11.90 | qfq | 2,207,152 | 26,707,836 | -0.17% |
| 2024-11-27 | 12.00 | 12.08 | 11.57 | 12.07 | 11.92 | qfq | 3,398,460 | 40,005,119 | 0.84% |
| 2024-11-26 | 12.05 | 12.19 | 11.96 | 11.97 | 11.82 | qfq | 2,468,500 | 29,760,709 | -1.56% |
| 2024-11-25 | 12.00 | 12.26 | 11.98 | 12.16 | 12.01 | qfq | 3,110,653 | 37,647,044 | 1.08% |
| 2024-11-22 | 12.48 | 12.90 | 12.00 | 12.03 | 11.88 | qfq | 4,532,200 | 56,367,439 | -3.45% |
| 2024-11-21 | 12.43 | 12.50 | 12.25 | 12.46 | 12.31 | qfq | 2,438,400 | 30,266,764 | 0.08% |
| 2024-11-20 | 12.53 | 12.53 | 12.35 | 12.45 | 12.30 | qfq | 2,903,553 | 36,075,195 | 0.00% |
| 2024-11-19 | 11.94 | 12.46 | 11.92 | 12.45 | 12.30 | qfq | 3,393,400 | 41,470,969 | 4.18% |
| 2024-11-18 | 12.30 | 12.42 | 11.88 | 11.95 | 11.80 | qfq | 4,284,600 | 51,797,714 | -2.53% |
| 2024-11-15 | 12.50 | 12.68 | 12.25 | 12.26 | 12.11 | qfq | 3,950,315 | 49,382,925 | -1.68% |
| 2024-11-14 | 12.85 | 12.94 | 12.46 | 12.47 | 12.32 | qfq | 4,013,620 | 50,894,041 | -3.71% |
| 2024-11-13 | 12.95 | 13.07 | 12.63 | 12.95 | 12.79 | qfq | 5,565,400 | 71,486,092 | -0.46% |
| 2024-11-12 | 12.92 | 13.26 | 12.85 | 13.01 | 12.85 | qfq | 7,826,800 | 102,391,392 | 0.70% |
| 2024-11-11 | 12.54 | 12.93 | 12.50 | 12.92 | 12.76 | qfq | 6,532,301 | 83,617,299 | 2.46% |
| 2024-11-08 | 12.90 | 12.90 | 12.56 | 12.61 | 12.46 | qfq | 5,247,599 | 66,586,136 | -0.79% |
| 2024-11-07 | 12.49 | 12.77 | 12.40 | 12.71 | 12.55 | qfq | 5,474,300 | 68,971,237 | 1.27% |
| 2024-11-06 | 12.73 | 12.79 | 12.46 | 12.55 | 12.40 | qfq | 5,682,900 | 71,748,625 | -1.18% |
| 2024-11-05 | 12.50 | 12.72 | 12.43 | 12.70 | 12.54 | qfq | 5,507,799 | 69,431,368 | 1.84% |
| 2024-11-04 | 12.41 | 12.58 | 12.26 | 12.47 | 12.32 | qfq | 4,731,146 | 58,851,599 | 0.00% |
| 2024-11-01 | 12.57 | 13.03 | 12.14 | 12.47 | 12.32 | qfq | 8,696,646 | 109,463,002 | -0.80% |
| 2024-10-31 | 12.66 | 12.76 | 12.45 | 12.57 | 12.42 | qfq | 5,052,202 | 63,638,502 | -1.02% |
| 2024-10-30 | 12.43 | 12.79 | 12.43 | 12.70 | 12.41 | qfq | 3,461,300 | 43,707,045 | 0.71% |
| 2024-10-29 | 12.92 | 13.05 | 12.58 | 12.61 | 12.32 | qfq | 4,174,992 | 53,173,398 | -2.40% |
| 2024-10-28 | 12.70 | 12.92 | 12.62 | 12.92 | 12.62 | qfq | 5,486,192 | 70,234,642 | 1.89% |
| 2024-10-25 | 12.50 | 12.68 | 12.43 | 12.68 | 12.39 | qfq | 3,509,300 | 44,196,989 | 2.09% |
| 2024-10-24 | 12.32 | 12.50 | 12.20 | 12.42 | 12.13 | qfq | 2,788,256 | 34,409,609 | -0.24% |
| 2024-10-23 | 12.33 | 12.55 | 12.31 | 12.45 | 12.16 | qfq | 3,820,400 | 47,457,546 | 1.14% |
| 2024-10-22 | 12.30 | 12.32 | 12.11 | 12.31 | 12.02 | qfq | 3,317,500 | 40,652,719 | 0.74% |
| 2024-10-21 | 12.32 | 12.42 | 12.15 | 12.22 | 11.94 | qfq | 4,463,500 | 54,775,355 | 0.49% |
| 2024-10-18 | 11.85 | 12.31 | 11.73 | 12.16 | 11.88 | qfq | 4,810,201 | 58,229,016 | 2.62% |
| 2024-10-17 | 12.01 | 12.16 | 11.81 | 11.85 | 11.58 | qfq | 2,852,220 | 34,196,584 | -0.92% |
| 2024-10-16 | 11.77 | 12.14 | 11.77 | 11.96 | 11.68 | qfq | 2,402,400 | 28,805,121 | 0.08% |
| 2024-10-15 | 12.28 | 12.30 | 11.95 | 11.95 | 11.67 | qfq | 3,079,900 | 37,297,874 | -2.13% |
| 2024-10-14 | 11.81 | 12.27 | 11.81 | 12.21 | 11.93 | qfq | 3,759,301 | 45,405,173 | 3.65% |
| 2024-10-11 | 12.16 | 12.27 | 11.70 | 11.78 | 11.51 | qfq | 3,784,756 | 45,069,788 | -3.60% |
| 2024-10-10 | 12.37 | 12.50 | 12.10 | 12.22 | 11.94 | qfq | 4,754,310 | 58,606,696 | 0.16% |
| 2024-10-09 | 12.90 | 12.95 | 12.18 | 12.20 | 11.92 | qfq | 7,428,600 | 93,429,924 | -7.99% |
| 2024-10-08 | 14.10 | 14.10 | 12.67 | 13.26 | 12.95 | qfq | 13,375,230 | 177,356,486 | 3.43% |
| 2024-09-30 | 12.18 | 12.93 | 12.03 | 12.82 | 12.52 | qfq | 9,344,930 | 117,044,024 | 7.73% |
| 2024-09-27 | 11.58 | 12.05 | 11.51 | 11.90 | 11.62 | qfq | 5,366,600 | 63,182,856 | 3.57% |
| 2024-09-26 | 11.16 | 11.49 | 11.03 | 11.49 | 11.22 | qfq | 3,286,900 | 37,166,228 | 2.86% |
| 2024-09-25 | 11.29 | 11.60 | 11.12 | 11.17 | 10.91 | qfq | 6,101,200 | 69,142,892 | 1.45% |
| 2024-09-24 | 10.85 | 11.01 | 10.73 | 11.01 | 10.76 | qfq | 3,356,713 | 36,610,882 | 1.94% |
| 2024-09-23 | 10.50 | 10.96 | 10.46 | 10.80 | 10.55 | qfq | 2,999,997 | 32,188,261 | 2.76% |
| 2024-09-20 | 10.53 | 10.53 | 10.37 | 10.51 | 10.27 | qfq | 1,619,300 | 16,923,855 | 0.00% |
| 2024-09-19 | 10.50 | 10.71 | 10.44 | 10.51 | 10.27 | qfq | 2,566,500 | 27,131,963 | 0.19% |
| 2024-09-18 | 10.52 | 10.75 | 10.30 | 10.49 | 10.25 | qfq | 1,928,000 | 20,284,024 | -2.33% |
| 2024-09-13 | 11.00 | 11.17 | 10.72 | 10.74 | 10.49 | qfq | 3,343,303 | 36,410,308 | -0.09% |
| 2024-09-12 | 10.65 | 10.88 | 10.60 | 10.75 | 10.50 | qfq | 1,980,300 | 21,293,700 | 1.32% |
| 2024-09-11 | 10.56 | 10.77 | 10.46 | 10.61 | 10.36 | qfq | 1,517,600 | 16,133,520 | 0.47% |
| 2024-09-10 | 10.48 | 10.59 | 10.35 | 10.56 | 10.32 | qfq | 1,301,800 | 13,626,558 | 1.25% |
| 2024-09-09 | 10.52 | 10.55 | 10.39 | 10.43 | 10.19 | qfq | 958,518 | 10,013,513 | -0.86% |
| 2024-09-06 | 10.72 | 10.74 | 10.51 | 10.52 | 10.28 | qfq | 1,224,300 | 12,971,873 | -1.68% |
| 2024-09-05 | 10.56 | 10.72 | 10.55 | 10.70 | 10.45 | qfq | 1,568,200 | 16,722,924 | 1.52% |
| 2024-09-04 | 10.54 | 10.66 | 10.43 | 10.54 | 10.30 | qfq | 1,450,418 | 15,322,279 | 0.00% |
| 2024-09-03 | 10.42 | 10.60 | 10.39 | 10.54 | 10.30 | qfq | 1,436,600 | 15,116,709 | 1.15% |
| 2024-09-02 | 10.60 | 10.68 | 10.41 | 10.42 | 10.18 | qfq | 1,802,800 | 18,923,924 | -1.70% |
| 2024-08-30 | 10.30 | 10.73 | 10.30 | 10.60 | 10.35 | qfq | 2,697,630 | 28,559,457 | 2.22% |
| 2024-08-29 | 10.14 | 10.42 | 10.10 | 10.37 | 10.13 | qfq | 2,023,729 | 20,847,695 | 1.27% |
| 2024-08-28 | 10.20 | 10.31 | 10.13 | 10.24 | 10.00 | qfq | 1,531,900 | 15,675,365 | -0.10% |
| 2024-08-27 | 10.59 | 10.59 | 10.23 | 10.25 | 10.01 | qfq | 2,160,900 | 22,373,594 | -3.30% |
| 2024-08-26 | 10.57 | 10.67 | 10.50 | 10.60 | 10.35 | qfq | 1,246,200 | 13,189,846 | 0.19% |
| 2024-08-23 | 10.61 | 10.73 | 10.55 | 10.58 | 10.33 | qfq | 1,543,253 | 16,401,046 | -1.58% |
| 2024-08-22 | 10.99 | 10.99 | 10.75 | 10.75 | 10.50 | qfq | 1,784,653 | 19,362,495 | -2.18% |
| 2024-08-21 | 10.91 | 11.06 | 10.81 | 10.99 | 10.74 | qfq | 1,322,800 | 14,536,069 | 0.46% |
| 2024-08-20 | 11.21 | 11.29 | 10.86 | 10.94 | 10.69 | qfq | 2,624,600 | 28,953,982 | -2.84% |
| 2024-08-19 | 11.10 | 11.53 | 11.05 | 11.26 | 11.00 | qfq | 3,494,600 | 39,528,855 | 1.72% |
| 2024-08-16 | 11.20 | 11.23 | 11.07 | 11.07 | 10.81 | qfq | 1,613,701 | 17,960,901 | -0.45% |
| 2024-08-15 | 10.99 | 11.15 | 10.90 | 11.12 | 10.86 | qfq | 2,547,002 | 28,218,767 | 1.00% |
| 2024-08-14 | 11.08 | 11.12 | 10.95 | 11.01 | 10.76 | qfq | 1,614,001 | 17,796,633 | -0.54% |
| 2024-08-13 | 11.01 | 11.15 | 10.94 | 11.07 | 10.81 | qfq | 1,753,400 | 19,335,790 | 0.82% |
| 2024-08-12 | 11.06 | 11.14 | 10.95 | 10.98 | 10.73 | qfq | 1,876,400 | 20,694,177 | -1.08% |
| 2024-08-09 | 11.21 | 11.35 | 11.10 | 11.10 | 10.84 | qfq | 1,637,600 | 18,332,765 | -0.45% |
| 2024-08-08 | 11.22 | 11.24 | 11.00 | 11.15 | 10.89 | qfq | 1,837,353 | 20,451,949 | -0.54% |
| 2024-08-07 | 11.27 | 11.32 | 11.16 | 11.21 | 10.95 | qfq | 2,137,100 | 24,018,550 | -0.18% |
| 2024-08-06 | 11.05 | 11.23 | 11.00 | 11.23 | 10.97 | qfq | 2,794,700 | 31,152,338 | 2.46% |
| 2024-08-05 | 11.27 | 11.57 | 10.96 | 10.96 | 10.71 | qfq | 3,525,700 | 39,596,973 | -4.61% |
| 2024-08-02 | 11.45 | 11.68 | 11.30 | 11.49 | 11.22 | qfq | 3,381,100 | 38,917,118 | -0.17% |
| 2024-08-01 | 11.57 | 11.68 | 11.41 | 11.51 | 11.24 | qfq | 4,003,000 | 46,197,253 | 0.79% |
| 2024-07-31 | 11.06 | 11.48 | 10.94 | 11.42 | 11.16 | qfq | 3,998,200 | 45,122,833 | 3.07% |
| 2024-07-30 | 11.01 | 11.14 | 10.86 | 11.08 | 10.82 | qfq | 2,230,000 | 24,564,867 | 0.27% |
| 2024-07-29 | 11.26 | 11.32 | 11.03 | 11.05 | 10.79 | qfq | 2,978,600 | 33,110,233 | -1.87% |
| 2024-07-26 | 11.03 | 11.37 | 11.03 | 11.26 | 11.00 | qfq | 4,425,164 | 49,596,347 | 3.21% |
| 2024-07-25 | 10.80 | 11.00 | 10.61 | 10.91 | 10.66 | qfq | 3,568,600 | 38,583,998 | -0.09% |
| 2024-07-24 | 11.36 | 11.50 | 10.89 | 10.92 | 10.67 | qfq | 6,449,530 | 71,306,988 | -5.86% |
| 2024-07-23 | 11.80 | 12.01 | 11.60 | 11.60 | 11.33 | qfq | 3,542,300 | 41,863,714 | -2.36% |
| 2024-07-22 | 11.97 | 11.97 | 11.70 | 11.88 | 11.60 | qfq | 3,684,001 | 43,629,164 | -0.92% |
| 2024-07-19 | 11.96 | 12.07 | 11.79 | 11.99 | 11.71 | qfq | 4,810,801 | 57,392,503 | -1.24% |
| 2024-07-18 | 12.20 | 12.38 | 11.84 | 12.14 | 11.86 | qfq | 9,037,600 | 109,329,225 | -5.38% |
| 2024-07-17 | 13.02 | 13.39 | 12.81 | 12.83 | 12.53 | qfq | 6,102,297 | 79,522,775 | -0.23% |
| 2024-07-16 | 13.01 | 13.12 | 12.72 | 12.86 | 12.56 | qfq | 7,258,601 | 93,374,968 | -1.15% |
| 2024-07-15 | 13.60 | 13.85 | 13.01 | 13.01 | 12.71 | qfq | 15,139,696 | 200,662,245 | -9.97% |
| 2024-07-12 | 14.83 | 14.83 | 14.33 | 14.45 | 14.12 | qfq | 9,495,600 | 137,987,164 | -3.15% |
| 2024-07-11 | 14.88 | 15.00 | 14.62 | 14.92 | 14.57 | qfq | 11,844,000 | 175,934,415 | 1.36% |
| 2024-07-10 | 14.99 | 15.20 | 14.57 | 14.72 | 14.38 | qfq | 15,857,396 | 235,804,146 | -1.93% |
| 2024-07-09 | 14.30 | 15.16 | 14.02 | 15.01 | 14.66 | qfq | 20,188,182 | 296,627,815 | 3.95% |
| 2024-07-08 | 13.97 | 14.56 | 13.88 | 14.44 | 14.11 | qfq | 14,027,475 | 200,793,818 | 2.34% |
| 2024-07-05 | 14.10 | 14.20 | 13.46 | 14.11 | 13.78 | qfq | 15,139,975 | 209,905,100 | -2.08% |
| 2024-07-04 | 14.17 | 14.68 | 13.82 | 14.41 | 14.08 | qfq | 13,423,363 | 191,782,005 | 0.07% |
| 2024-07-03 | 14.80 | 15.50 | 13.87 | 14.40 | 14.07 | qfq | 19,633,200 | 286,335,533 | -1.10% |
| 2024-07-02 | 13.20 | 14.56 | 13.16 | 14.56 | 14.22 | qfq | 7,417,300 | 102,862,712 | 9.97% |
| 2024-07-01 | 13.10 | 13.51 | 12.95 | 13.24 | 12.93 | qfq | 2,603,711 | 34,301,881 | 1.69% |
| 2024-06-28 | 12.72 | 13.19 | 12.72 | 13.02 | 12.72 | qfq | 2,164,424 | 28,248,753 | 1.32% |
| 2024-06-27 | 13.14 | 13.27 | 12.84 | 12.85 | 12.55 | qfq | 2,057,415 | 26,821,042 | -3.17% |
| 2024-06-26 | 12.90 | 13.28 | 12.72 | 13.27 | 12.96 | qfq | 2,400,101 | 31,352,220 | 2.87% |
| 2024-06-25 | 13.03 | 13.07 | 12.77 | 12.90 | 12.60 | qfq | 2,174,463 | 28,061,681 | -0.08% |
| 2024-06-24 | 13.18 | 13.45 | 12.91 | 12.91 | 12.61 | qfq | 2,930,100 | 38,537,133 | -2.05% |
| 2024-06-21 | 13.04 | 13.19 | 12.90 | 13.18 | 12.87 | qfq | 1,800,700 | 23,545,158 | 1.15% |
| 2024-06-20 | 13.36 | 13.45 | 13.00 | 13.03 | 12.73 | qfq | 2,486,100 | 32,740,070 | -2.83% |
| 2024-06-19 | 13.45 | 13.62 | 13.36 | 13.41 | 13.10 | qfq | 1,948,600 | 26,265,209 | -0.74% |
| 2024-06-18 | 13.43 | 13.66 | 13.33 | 13.51 | 13.20 | qfq | 2,470,800 | 33,357,456 | 0.15% |
| 2024-06-17 | 13.10 | 13.70 | 13.04 | 13.49 | 13.18 | qfq | 3,797,100 | 50,963,216 | 2.35% |
| 2024-06-14 | 13.23 | 13.27 | 13.00 | 13.18 | 12.87 | qfq | 1,959,200 | 25,720,561 | -0.15% |
| 2024-06-13 | 13.35 | 13.46 | 13.17 | 13.20 | 12.89 | qfq | 2,389,200 | 31,630,439 | -0.98% |
| 2024-06-12 | 13.21 | 13.65 | 13.17 | 13.33 | 13.02 | qfq | 3,482,900 | 46,840,712 | -0.30% |
| 2024-06-11 | 12.98 | 13.38 | 12.59 | 13.37 | 13.06 | qfq | 5,144,400 | 67,042,004 | 0.83% |
| 2024-06-07 | 13.72 | 13.86 | 13.10 | 13.26 | 12.95 | qfq | 6,421,400 | 85,908,710 | -4.19% |
| 2024-06-06 | 13.73 | 14.50 | 13.71 | 13.84 | 13.52 | qfq | 6,551,500 | 92,235,351 | 0.95% |
| 2024-06-05 | 14.22 | 14.32 | 13.64 | 13.71 | 13.39 | qfq | 5,569,100 | 78,076,300 | -5.51% |
| 2024-06-04 | 13.96 | 14.68 | 13.81 | 14.51 | 14.17 | qfq | 9,023,400 | 129,782,772 | 2.98% |
| 2024-06-03 | 13.74 | 14.09 | 13.56 | 14.09 | 13.76 | qfq | 4,584,400 | 63,205,466 | 2.47% |
| 2024-05-31 | 13.60 | 13.85 | 13.55 | 13.75 | 13.43 | qfq | 1,977,000 | 27,169,479 | 0.95% |
| 2024-05-30 | 13.70 | 13.72 | 13.49 | 13.62 | 13.30 | qfq | 2,074,800 | 28,191,509 | -1.45% |
| 2024-05-29 | 13.62 | 13.90 | 13.57 | 13.82 | 13.50 | qfq | 2,245,700 | 30,952,839 | 1.32% |
| 2024-05-28 | 13.75 | 13.94 | 13.58 | 13.64 | 13.32 | qfq | 2,458,400 | 33,799,823 | -0.73% |
| 2024-05-27 | 13.54 | 13.75 | 13.20 | 13.74 | 13.42 | qfq | 3,392,000 | 45,356,987 | 1.33% |
| 2024-05-24 | 13.70 | 13.93 | 13.54 | 13.56 | 13.25 | qfq | 3,383,100 | 46,281,012 | -1.81% |
| 2024-05-23 | 13.94 | 14.07 | 13.76 | 13.81 | 13.49 | qfq | 4,095,800 | 56,804,939 | -2.75% |
| 2024-05-22 | 14.36 | 14.50 | 14.08 | 14.20 | 13.87 | qfq | 4,140,700 | 58,994,737 | -1.25% |
| 2024-05-21 | 14.88 | 14.98 | 14.29 | 14.38 | 14.05 | qfq | 7,548,700 | 109,907,079 | -2.31% |
| 2024-05-20 | 14.38 | 14.82 | 14.29 | 14.72 | 14.38 | qfq | 9,780,250 | 142,518,038 | 4.47% |
| 2024-05-17 | 14.19 | 14.20 | 13.96 | 14.09 | 13.76 | qfq | 3,015,900 | 42,344,798 | -1.12% |
| 2024-05-16 | 14.01 | 14.34 | 14.01 | 14.25 | 13.92 | qfq | 4,669,366 | 66,326,470 | 2.08% |
| 2024-05-15 | 14.08 | 14.17 | 13.95 | 13.96 | 13.64 | qfq | 2,587,629 | 36,340,793 | -0.57% |
| 2024-05-14 | 14.05 | 14.14 | 13.86 | 14.04 | 13.71 | qfq | 3,129,000 | 43,900,094 | 0.36% |
| 2024-05-13 | 14.15 | 14.36 | 13.93 | 13.99 | 13.67 | qfq | 5,297,530 | 74,595,192 | -2.78% |
| 2024-05-10 | 14.68 | 14.85 | 14.30 | 14.39 | 14.06 | qfq | 6,013,329 | 87,375,571 | -1.03% |
| 2024-05-09 | 14.53 | 14.66 | 14.39 | 14.54 | 14.20 | qfq | 5,413,900 | 78,674,390 | -0.21% |
| 2024-05-08 | 14.36 | 14.67 | 14.21 | 14.57 | 14.23 | qfq | 7,155,037 | 103,488,959 | 0.28% |
| 2024-05-07 | 14.60 | 14.68 | 14.40 | 14.53 | 14.19 | qfq | 5,510,700 | 79,929,213 | -0.48% |
| 2024-05-06 | 14.35 | 14.60 | 14.22 | 14.60 | 14.26 | qfq | 7,598,700 | 109,433,422 | 1.74% |
| 2024-04-30 | 14.42 | 14.64 | 14.21 | 14.35 | 14.02 | qfq | 8,129,804 | 117,207,432 | -0.42% |
| 2024-04-29 | 14.32 | 14.48 | 14.19 | 14.41 | 14.08 | qfq | 8,473,800 | 121,788,350 | 0.98% |
| 2024-04-26 | 14.12 | 14.44 | 14.11 | 14.27 | 13.94 | qfq | 8,303,179 | 118,511,033 | 1.28% |
| 2024-04-25 | 14.06 | 14.36 | 13.80 | 14.09 | 13.76 | qfq | 6,866,300 | 96,672,423 | -1.12% |
| 2024-04-24 | 13.78 | 14.35 | 13.53 | 14.25 | 13.92 | qfq | 10,148,029 | 142,571,212 | 3.41% |
| 2024-04-23 | 14.11 | 14.39 | 13.61 | 13.78 | 13.46 | qfq | 12,152,168 | 169,298,407 | -4.90% |
| 2024-04-22 | 15.09 | 15.13 | 14.46 | 14.49 | 14.15 | qfq | 12,963,300 | 191,052,473 | -7.88% |
| 2024-04-19 | 15.56 | 16.20 | 15.40 | 15.73 | 15.37 | qfq | 16,710,568 | 263,278,108 | -2.48% |
| 2024-04-18 | 16.34 | 16.34 | 15.15 | 16.13 | 15.76 | qfq | 28,431,102 | 447,645,926 | -3.70% |
| 2024-04-17 | 15.50 | 17.66 | 15.50 | 16.75 | 16.36 | qfq | 35,966,155 | 594,688,360 | 3.72% |
| 2024-04-16 | 14.96 | 16.15 | 14.96 | 16.15 | 15.78 | qfq | 31,241,677 | 498,489,344 | 10.01% |
| 2024-04-15 | 14.89 | 15.41 | 14.20 | 14.68 | 14.34 | qfq | 18,281,631 | 271,703,703 | -6.56% |
| 2024-04-12 | 15.71 | 15.71 | 15.50 | 15.71 | 15.35 | qfq | 13,096,491 | 205,692,870 | 10.01% |
| 2024-04-11 | 13.66 | 14.76 | 13.39 | 14.28 | 13.95 | qfq | 9,411,355 | 133,123,729 | 0.71% |
| 2024-04-10 | 14.30 | 14.60 | 13.70 | 14.18 | 13.85 | qfq | 7,454,135 | 105,318,316 | -0.98% |
| 2024-04-09 | 14.76 | 15.10 | 14.25 | 14.32 | 13.99 | qfq | 10,868,381 | 158,515,241 | -1.17% |
| 2024-04-08 | 14.09 | 15.09 | 14.09 | 14.49 | 14.15 | qfq | 13,483,137 | 196,777,262 | 3.21% |
| 2024-04-03 | 13.37 | 14.10 | 13.34 | 14.04 | 13.71 | qfq | 8,952,800 | 123,089,339 | 5.01% |
| 2024-04-02 | 13.44 | 13.49 | 13.27 | 13.37 | 13.06 | qfq | 3,063,952 | 40,986,627 | -0.67% |
| 2024-04-01 | 13.46 | 13.55 | 13.21 | 13.46 | 13.15 | qfq | 3,009,850 | 40,262,862 | 1.28% |
| 2024-03-29 | 13.19 | 13.29 | 13.02 | 13.29 | 12.98 | qfq | 3,229,850 | 42,561,111 | 2.23% |
| 2024-03-28 | 12.42 | 13.16 | 12.40 | 13.00 | 12.70 | qfq | 4,244,100 | 54,597,014 | 4.67% |
| 2024-03-27 | 12.88 | 12.91 | 12.41 | 12.42 | 12.13 | qfq | 3,990,900 | 50,409,360 | -4.17% |
| 2024-03-26 | 13.34 | 13.34 | 12.83 | 12.96 | 12.66 | qfq | 4,632,500 | 60,352,543 | -3.07% |
| 2024-03-25 | 13.52 | 13.86 | 13.26 | 13.37 | 13.06 | qfq | 6,308,300 | 85,753,169 | 0.38% |
| 2024-03-22 | 13.50 | 13.59 | 13.15 | 13.32 | 13.01 | qfq | 4,628,530 | 61,650,448 | -2.56% |
| 2024-03-21 | 13.43 | 14.13 | 13.43 | 13.67 | 13.35 | qfq | 7,571,680 | 104,202,122 | 1.64% |
| 2024-03-20 | 13.00 | 14.17 | 12.90 | 13.45 | 13.14 | qfq | 8,100,830 | 108,893,407 | 3.54% |
| 2024-03-19 | 13.11 | 13.13 | 12.97 | 12.99 | 12.69 | qfq | 2,989,600 | 38,943,927 | -0.69% |
| 2024-03-18 | 13.03 | 13.12 | 12.92 | 13.08 | 12.78 | qfq | 2,859,700 | 37,297,923 | 0.93% |
| 2024-03-15 | 12.73 | 12.96 | 12.62 | 12.96 | 12.66 | qfq | 1,907,530 | 24,494,079 | 1.97% |
| 2024-03-14 | 12.90 | 12.99 | 12.61 | 12.71 | 12.42 | qfq | 1,959,100 | 25,086,316 | -1.55% |
| 2024-03-13 | 13.03 | 13.03 | 12.80 | 12.91 | 12.61 | qfq | 1,808,000 | 23,338,451 | -0.84% |
| 2024-03-12 | 12.99 | 13.09 | 12.76 | 13.02 | 12.72 | qfq | 2,528,000 | 32,671,779 | 0.39% |
| 2024-03-11 | 12.86 | 13.18 | 12.73 | 12.97 | 12.67 | qfq | 3,183,900 | 41,235,839 | 2.05% |
| 2024-03-08 | 12.68 | 12.86 | 12.48 | 12.71 | 12.42 | qfq | 1,774,600 | 22,364,157 | 0.32% |
| 2024-03-07 | 12.68 | 12.99 | 12.64 | 12.67 | 12.38 | qfq | 2,622,800 | 33,563,396 | -0.08% |
| 2024-03-06 | 12.52 | 12.83 | 12.45 | 12.68 | 12.39 | qfq | 2,317,300 | 29,281,709 | 0.40% |
| 2024-03-05 | 12.83 | 12.83 | 12.57 | 12.63 | 12.34 | qfq | 2,707,502 | 34,284,613 | -2.02% |
| 2024-03-04 | 13.21 | 13.23 | 12.65 | 12.89 | 12.59 | qfq | 3,241,900 | 41,655,045 | -2.35% |
| 2024-03-01 | 12.70 | 13.20 | 12.63 | 13.20 | 12.89 | qfq | 4,168,300 | 53,979,132 | 4.18% |
| 2024-02-29 | 12.15 | 12.68 | 12.06 | 12.67 | 12.38 | qfq | 2,788,200 | 34,812,839 | 4.28% |
| 2024-02-28 | 13.00 | 13.26 | 12.14 | 12.15 | 11.87 | qfq | 4,199,129 | 53,595,958 | -5.96% |
| 2024-02-27 | 12.73 | 12.94 | 12.50 | 12.92 | 12.62 | qfq | 3,361,500 | 43,055,519 | 1.49% |
| 2024-02-26 | 12.69 | 12.98 | 12.57 | 12.73 | 12.44 | qfq | 3,292,203 | 42,003,630 | 0.79% |
| 2024-02-23 | 12.33 | 12.64 | 12.17 | 12.63 | 12.34 | qfq | 3,833,900 | 47,490,899 | 2.43% |
| 2024-02-22 | 12.40 | 12.54 | 12.22 | 12.33 | 12.04 | qfq | 3,333,900 | 41,084,269 | -0.88% |
| 2024-02-21 | 12.16 | 12.67 | 12.14 | 12.44 | 12.15 | qfq | 4,347,329 | 53,828,911 | -0.96% |
| 2024-02-20 | 12.64 | 12.64 | 12.25 | 12.56 | 12.27 | qfq | 1,509,494 | 18,842,009 | -0.55% |
| 2024-02-19 | 12.09 | 12.72 | 12.04 | 12.63 | 12.34 | qfq | 2,649,998 | 33,178,032 | 4.99% |
| 2024-02-08 | 11.21 | 12.10 | 10.93 | 12.03 | 11.75 | qfq | 3,692,500 | 42,543,387 | 6.18% |
| 2024-02-07 | 11.80 | 11.80 | 11.12 | 11.33 | 11.07 | qfq | 2,404,362 | 27,587,137 | -2.07% |
| 2024-02-06 | 11.13 | 11.88 | 10.46 | 11.57 | 11.30 | qfq | 3,066,706 | 33,957,203 | 3.95% |
| 2024-02-05 | 11.99 | 12.03 | 10.95 | 11.13 | 10.87 | qfq | 2,842,002 | 32,234,586 | -6.23% |
| 2024-02-02 | 12.35 | 12.86 | 11.75 | 11.87 | 11.60 | qfq | 3,115,702 | 38,379,594 | -4.58% |
| 2024-02-01 | 12.13 | 12.77 | 12.13 | 12.44 | 12.15 | qfq | 2,486,826 | 30,941,152 | -0.88% |
| 2024-01-31 | 13.85 | 13.85 | 12.50 | 12.55 | 12.26 | qfq | 3,674,800 | 47,797,877 | -1.80% |
| 2024-01-30 | 12.86 | 13.11 | 12.76 | 12.78 | 12.48 | qfq | 1,247,400 | 16,086,396 | -2.14% |
| 2024-01-29 | 13.44 | 13.56 | 12.99 | 13.06 | 12.76 | qfq | 1,501,400 | 19,788,805 | -2.76% |
| 2024-01-26 | 13.45 | 13.58 | 13.36 | 13.43 | 13.12 | qfq | 1,059,400 | 14,253,115 | -0.15% |
| 2024-01-25 | 12.98 | 13.49 | 12.97 | 13.45 | 13.14 | qfq | 1,590,000 | 21,189,172 | 3.62% |
| 2024-01-24 | 12.98 | 13.05 | 12.50 | 12.98 | 12.68 | qfq | 1,430,000 | 18,324,542 | 1.56% |
| 2024-01-23 | 12.33 | 12.87 | 12.09 | 12.78 | 12.48 | qfq | 1,798,700 | 22,474,732 | 2.57% |
| 2024-01-22 | 13.16 | 13.34 | 12.30 | 12.46 | 12.17 | qfq | 1,983,900 | 25,308,202 | -5.46% |
| 2024-01-19 | 13.35 | 13.39 | 13.14 | 13.18 | 12.87 | qfq | 1,215,300 | 16,081,552 | -0.98% |
| 2024-01-18 | 13.58 | 13.68 | 12.92 | 13.31 | 13.00 | qfq | 2,719,200 | 35,947,750 | -2.63% |
| 2024-01-17 | 13.94 | 14.01 | 13.66 | 13.67 | 13.35 | qfq | 1,349,180 | 18,653,040 | -1.94% |
| 2024-01-16 | 13.92 | 14.07 | 13.78 | 13.94 | 13.62 | qfq | 1,765,800 | 24,527,392 | 0.07% |
| 2024-01-15 | 14.05 | 14.10 | 13.87 | 13.93 | 13.61 | qfq | 1,372,100 | 19,183,899 | -1.35% |
| 2024-01-12 | 14.20 | 14.35 | 14.06 | 14.12 | 13.79 | qfq | 1,682,300 | 23,856,782 | -0.07% |
| 2024-01-11 | 13.73 | 14.25 | 13.73 | 14.13 | 13.80 | qfq | 2,380,971 | 33,532,413 | 2.32% |
| 2024-01-10 | 13.94 | 14.03 | 13.64 | 13.81 | 13.49 | qfq | 2,782,920 | 38,547,056 | -1.85% |
| 2024-01-09 | 13.57 | 14.73 | 13.54 | 14.07 | 13.74 | qfq | 3,455,371 | 48,520,989 | 3.68% |
| 2024-01-08 | 13.84 | 13.84 | 13.57 | 13.57 | 13.26 | qfq | 1,554,300 | 21,258,593 | -1.95% |
| 2024-01-05 | 14.07 | 14.12 | 13.71 | 13.84 | 13.52 | qfq | 1,934,371 | 26,948,520 | -1.63% |
| 2024-01-04 | 14.24 | 14.24 | 13.97 | 14.07 | 13.74 | qfq | 1,830,400 | 25,716,386 | -1.19% |
| 2024-01-03 | 14.32 | 14.41 | 14.14 | 14.24 | 13.91 | qfq | 1,558,400 | 22,228,167 | -0.56% |
| 2024-01-02 | 14.20 | 14.44 | 14.20 | 14.32 | 13.99 | qfq | 1,840,700 | 26,439,004 | 0.21% |
| 2023-12-29 | 13.91 | 14.37 | 13.89 | 14.29 | 13.96 | qfq | 3,236,100 | 46,117,209 | 2.22% |
| 2023-12-28 | 13.48 | 14.05 | 13.21 | 13.98 | 13.66 | qfq | 3,454,877 | 47,559,523 | 4.02% |
| 2023-12-27 | 13.85 | 13.85 | 13.43 | 13.44 | 13.13 | qfq | 3,147,106 | 42,679,784 | -2.96% |
| 2023-12-26 | 13.59 | 14.38 | 13.36 | 13.85 | 13.53 | qfq | 4,124,629 | 56,875,548 | 2.74% |
| 2023-12-25 | 13.93 | 13.93 | 13.40 | 13.48 | 13.17 | qfq | 2,326,900 | 31,535,008 | -2.88% |
| 2023-12-22 | 14.05 | 14.13 | 13.77 | 13.88 | 13.56 | qfq | 2,436,300 | 33,792,957 | -1.21% |
| 2023-12-21 | 13.80 | 14.15 | 13.67 | 14.05 | 13.72 | qfq | 2,567,300 | 35,792,246 | 1.37% |
| 2023-12-20 | 14.25 | 14.34 | 13.85 | 13.86 | 13.54 | qfq | 3,330,629 | 46,614,998 | -2.81% |
| 2023-12-19 | 14.28 | 14.47 | 14.10 | 14.26 | 13.93 | qfq | 1,818,400 | 25,995,261 | -0.56% |
| 2023-12-18 | 14.50 | 14.60 | 14.29 | 14.34 | 14.01 | qfq | 1,689,100 | 24,297,597 | -1.10% |
| 2023-12-15 | 14.92 | 14.95 | 14.48 | 14.50 | 14.16 | qfq | 2,251,300 | 32,897,249 | -2.09% |
| 2023-12-14 | 15.03 | 15.12 | 14.72 | 14.81 | 14.47 | qfq | 2,447,400 | 36,458,726 | -1.46% |
| 2023-12-13 | 15.24 | 15.24 | 15.02 | 15.03 | 14.68 | qfq | 1,545,300 | 23,323,816 | -0.99% |
| 2023-12-12 | 15.23 | 15.47 | 15.11 | 15.18 | 14.83 | qfq | 2,650,600 | 40,560,701 | -0.07% |
| 2023-12-11 | 15.08 | 15.32 | 14.80 | 15.19 | 14.84 | qfq | 3,245,802 | 48,821,899 | 0.66% |
| 2023-12-08 | 15.30 | 15.48 | 15.09 | 15.09 | 14.74 | qfq | 2,412,200 | 36,695,831 | -1.37% |
| 2023-12-07 | 15.49 | 15.65 | 15.16 | 15.30 | 14.95 | qfq | 2,012,400 | 30,868,994 | -1.16% |
| 2023-12-06 | 15.12 | 15.66 | 15.03 | 15.48 | 15.12 | qfq | 3,206,000 | 49,326,599 | 2.45% |
| 2023-12-05 | 15.50 | 15.50 | 15.10 | 15.11 | 14.76 | qfq | 3,215,000 | 49,169,971 | -3.33% |
| 2023-12-04 | 15.23 | 16.29 | 15.23 | 15.63 | 15.27 | qfq | 5,903,900 | 93,364,306 | 2.22% |
| 2023-12-01 | 15.02 | 15.35 | 14.90 | 15.29 | 14.94 | qfq | 1,736,300 | 26,312,189 | 1.80% |
| 2023-11-30 | 15.29 | 15.31 | 14.90 | 15.02 | 14.67 | qfq | 1,973,200 | 29,701,032 | -1.51% |
| 2023-11-29 | 15.29 | 15.42 | 15.23 | 15.25 | 14.90 | qfq | 1,360,700 | 20,857,625 | -0.39% |
| 2023-11-28 | 15.21 | 15.49 | 15.13 | 15.31 | 14.96 | qfq | 2,251,200 | 34,549,058 | 0.59% |
| 2023-11-27 | 15.11 | 15.25 | 14.98 | 15.22 | 14.87 | qfq | 1,863,100 | 28,159,606 | -0.20% |
| 2023-11-24 | 15.25 | 15.44 | 15.01 | 15.25 | 14.90 | qfq | 2,199,400 | 33,238,034 | -0.13% |
| 2023-11-23 | 15.01 | 15.30 | 14.99 | 15.27 | 14.92 | qfq | 1,997,800 | 30,332,369 | 1.26% |
| 2023-11-22 | 15.43 | 15.48 | 15.06 | 15.08 | 14.73 | qfq | 2,505,900 | 38,079,752 | -2.20% |
| 2023-11-21 | 15.58 | 15.63 | 15.37 | 15.42 | 15.06 | qfq | 2,486,600 | 38,485,964 | -1.03% |
| 2023-11-20 | 15.27 | 15.58 | 15.17 | 15.58 | 15.22 | qfq | 4,350,900 | 67,248,184 | 2.70% |
| 2023-11-17 | 15.03 | 15.17 | 14.72 | 15.17 | 14.82 | qfq | 2,803,200 | 41,958,892 | 0.93% |
| 2023-11-16 | 15.33 | 15.33 | 15.02 | 15.03 | 14.68 | qfq | 2,762,600 | 41,700,109 | -1.96% |
| 2023-11-15 | 15.26 | 15.49 | 15.06 | 15.33 | 14.97 | qfq | 3,037,400 | 46,283,509 | 0.66% |
| 2023-11-14 | 15.13 | 15.23 | 15.06 | 15.23 | 14.88 | qfq | 1,925,741 | 29,138,521 | 0.66% |
| 2023-11-13 | 15.31 | 15.34 | 15.01 | 15.13 | 14.78 | qfq | 2,937,041 | 44,599,851 | -0.79% |
| 2023-11-10 | 15.37 | 15.37 | 15.15 | 15.25 | 14.90 | qfq | 1,725,700 | 26,269,233 | -0.39% |
| 2023-11-09 | 15.36 | 15.48 | 15.26 | 15.31 | 14.96 | qfq | 1,555,900 | 23,879,585 | -0.33% |
| 2023-11-08 | 15.59 | 15.59 | 15.24 | 15.36 | 15.00 | qfq | 2,826,900 | 43,471,467 | -1.54% |
| 2023-11-07 | 15.48 | 15.68 | 15.37 | 15.60 | 15.24 | qfq | 2,376,700 | 36,956,199 | 0.06% |
| 2023-11-06 | 15.42 | 15.60 | 15.32 | 15.59 | 15.23 | qfq | 2,883,900 | 44,648,244 | 1.17% |
| 2023-11-03 | 15.08 | 15.50 | 15.07 | 15.41 | 15.05 | qfq | 1,879,902 | 28,861,405 | 1.65% |
| 2023-11-02 | 15.73 | 15.89 | 15.04 | 15.16 | 14.81 | qfq | 3,899,454 | 59,838,114 | -3.87% |
| 2023-11-01 | 15.21 | 16.17 | 15.12 | 15.77 | 15.40 | qfq | 4,591,735 | 72,140,233 | 3.48% |
| 2023-10-31 | 15.35 | 15.42 | 15.00 | 15.24 | 14.89 | qfq | 2,888,300 | 43,763,471 | -1.30% |
| 2023-10-30 | 15.53 | 15.60 | 15.21 | 15.44 | 15.08 | qfq | 2,411,400 | 37,078,238 | 0.06% |
| 2023-10-27 | 15.37 | 15.47 | 15.12 | 15.43 | 15.07 | qfq | 1,748,852 | 26,761,317 | 0.39% |
| 2023-10-26 | 15.20 | 15.44 | 15.10 | 15.37 | 15.01 | qfq | 1,244,191 | 19,011,336 | 0.20% |
| 2023-10-25 | 15.54 | 15.68 | 15.28 | 15.34 | 14.98 | qfq | 1,870,600 | 28,908,356 | -0.78% |
| 2023-10-24 | 15.48 | 15.63 | 15.23 | 15.46 | 15.10 | qfq | 1,351,700 | 20,859,595 | 1.64% |
| 2023-10-23 | 15.91 | 16.00 | 15.15 | 15.21 | 14.86 | qfq | 1,906,512 | 29,403,187 | -4.40% |
| 2023-10-20 | 15.78 | 16.12 | 15.73 | 15.91 | 15.54 | qfq | 1,982,500 | 31,525,543 | 0.32% |
| 2023-10-19 | 15.88 | 16.22 | 15.82 | 15.86 | 15.49 | qfq | 1,424,400 | 22,798,179 | -0.19% |
| 2023-10-18 | 16.16 | 16.31 | 15.86 | 15.89 | 15.52 | qfq | 1,749,318 | 27,961,555 | -2.09% |
| 2023-10-17 | 16.54 | 16.67 | 16.18 | 16.23 | 15.85 | qfq | 1,804,700 | 29,417,850 | -1.87% |
| 2023-10-16 | 16.46 | 16.77 | 16.45 | 16.54 | 16.16 | qfq | 1,745,500 | 28,916,157 | 0.06% |
| 2023-10-13 | 16.83 | 16.83 | 16.40 | 16.53 | 16.15 | qfq | 1,885,100 | 31,152,073 | -1.02% |
| 2023-10-12 | 17.22 | 17.38 | 16.08 | 16.70 | 16.31 | qfq | 4,074,600 | 67,630,708 | -2.91% |
| 2023-10-11 | 17.09 | 17.26 | 16.95 | 17.20 | 16.80 | qfq | 1,757,102 | 30,103,437 | 0.88% |
| 2023-10-10 | 17.27 | 17.44 | 17.00 | 17.05 | 16.66 | qfq | 1,688,900 | 28,891,462 | -1.22% |
| 2023-10-09 | 17.50 | 17.53 | 17.22 | 17.26 | 16.86 | qfq | 2,198,200 | 38,139,150 | -0.86% |
| 2023-09-28 | 17.62 | 17.66 | 17.28 | 17.41 | 17.01 | qfq | 2,403,413 | 41,935,991 | -0.40% |
| 2023-09-27 | 17.85 | 17.92 | 17.48 | 17.48 | 17.08 | qfq | 2,733,700 | 48,339,907 | -1.74% |
| 2023-09-26 | 17.99 | 18.18 | 17.72 | 17.79 | 17.38 | qfq | 2,203,910 | 39,443,112 | -1.11% |
| 2023-09-25 | 18.05 | 18.08 | 17.77 | 17.99 | 17.57 | qfq | 2,921,600 | 52,256,638 | -0.44% |
| 2023-09-22 | 17.87 | 18.15 | 17.69 | 18.07 | 17.65 | qfq | 4,447,900 | 80,090,339 | 0.39% |
| 2023-09-21 | 18.46 | 18.51 | 17.94 | 18.00 | 17.58 | qfq | 7,897,300 | 143,056,456 | -1.32% |
| 2023-09-20 | 16.58 | 18.24 | 16.52 | 18.24 | 17.82 | qfq | 8,576,413 | 153,125,799 | 10.01% |
| 2023-09-19 | 16.85 | 17.01 | 16.54 | 16.58 | 16.20 | qfq | 1,247,700 | 20,860,213 | -1.54% |
| 2023-09-18 | 16.41 | 17.01 | 16.40 | 16.84 | 16.45 | qfq | 1,586,400 | 26,555,280 | 2.00% |
| 2023-09-15 | 16.74 | 16.75 | 16.38 | 16.51 | 16.13 | qfq | 1,906,900 | 31,573,316 | -0.78% |
| 2023-09-14 | 16.89 | 17.01 | 16.62 | 16.64 | 16.25 | qfq | 1,969,500 | 32,981,587 | -2.00% |
| 2023-09-13 | 17.13 | 17.34 | 16.76 | 16.98 | 16.59 | qfq | 2,595,500 | 44,154,020 | -1.34% |
| 2023-09-12 | 17.27 | 17.39 | 17.17 | 17.21 | 16.81 | qfq | 1,521,500 | 26,224,712 | -0.64% |
| 2023-09-11 | 17.20 | 17.33 | 16.98 | 17.32 | 16.92 | qfq | 2,193,700 | 37,765,319 | 0.93% |
| 2023-09-08 | 17.39 | 17.68 | 17.09 | 17.16 | 16.76 | qfq | 3,934,906 | 67,889,548 | -1.77% |
| 2023-09-07 | 18.18 | 18.31 | 17.45 | 17.47 | 17.07 | qfq | 8,287,300 | 146,546,219 | -6.13% |
| 2023-09-06 | 20.80 | 20.80 | 18.46 | 18.61 | 18.18 | qfq | 14,200,142 | 268,547,624 | -9.26% |
| 2023-09-05 | 19.50 | 20.77 | 19.43 | 20.51 | 20.04 | qfq | 8,797,984 | 178,615,867 | 4.64% |
| 2023-09-04 | 19.16 | 19.92 | 19.04 | 19.60 | 19.15 | qfq | 8,264,360 | 160,277,150 | 4.14% |
| 2023-09-01 | 18.70 | 19.18 | 18.60 | 18.82 | 18.38 | qfq | 3,427,502 | 64,739,911 | 0.27% |
| 2023-08-31 | 18.66 | 19.13 | 18.33 | 18.77 | 18.34 | qfq | 4,756,500 | 89,299,851 | 0.59% |
| 2023-08-30 | 17.71 | 19.48 | 17.71 | 18.66 | 18.23 | qfq | 5,986,702 | 112,365,193 | 5.36% |
| 2023-08-29 | 17.20 | 17.82 | 17.11 | 17.71 | 17.30 | qfq | 1,947,800 | 34,305,935 | 3.57% |
| 2023-08-28 | 18.04 | 18.18 | 16.95 | 17.10 | 16.70 | qfq | 2,750,102 | 48,015,851 | -1.55% |
| 2023-08-25 | 17.88 | 17.88 | 17.37 | 17.37 | 16.97 | qfq | 1,599,700 | 28,075,404 | -2.53% |
| 2023-08-24 | 18.06 | 18.06 | 17.65 | 17.82 | 17.41 | qfq | 1,483,300 | 26,482,404 | -0.61% |
| 2023-08-23 | 18.30 | 18.42 | 17.90 | 17.93 | 17.51 | qfq | 2,071,202 | 37,503,698 | -2.24% |
| 2023-08-22 | 18.12 | 18.44 | 17.88 | 18.34 | 17.92 | qfq | 2,762,214 | 50,013,454 | 2.52% |
| 2023-08-21 | 18.43 | 18.60 | 17.89 | 17.89 | 17.48 | qfq | 2,227,705 | 40,395,730 | -3.61% |
| 2023-08-18 | 18.65 | 18.72 | 18.50 | 18.56 | 18.13 | qfq | 1,548,100 | 28,819,460 | 0.00% |
| 2023-08-17 | 18.26 | 18.59 | 18.09 | 18.56 | 18.13 | qfq | 1,534,700 | 28,298,808 | 1.98% |
| 2023-08-16 | 18.47 | 18.63 | 18.18 | 18.20 | 17.78 | qfq | 1,096,400 | 20,062,504 | -1.41% |
| 2023-08-15 | 18.58 | 18.66 | 18.23 | 18.46 | 18.03 | qfq | 1,568,000 | 28,919,976 | 0.11% |
| 2023-08-14 | 18.34 | 18.44 | 18.00 | 18.44 | 18.01 | qfq | 1,019,500 | 18,597,103 | 1.21% |
| 2023-08-11 | 18.47 | 18.49 | 18.22 | 18.22 | 17.80 | qfq | 830,500 | 15,198,662 | -0.71% |
| 2023-08-10 | 18.15 | 18.50 | 18.06 | 18.35 | 17.93 | qfq | 1,227,000 | 22,499,908 | 1.16% |
| 2023-08-09 | 18.20 | 18.30 | 17.97 | 18.14 | 17.72 | qfq | 1,117,500 | 20,249,415 | 0.22% |
| 2023-08-08 | 18.25 | 18.25 | 18.00 | 18.10 | 17.68 | qfq | 794,700 | 14,388,490 | -0.39% |
| 2023-08-07 | 18.22 | 18.40 | 18.07 | 18.17 | 17.75 | qfq | 891,200 | 16,249,605 | -0.38% |
| 2023-08-04 | 18.37 | 18.67 | 18.11 | 18.24 | 17.82 | qfq | 1,745,300 | 31,951,972 | -0.92% |
| 2023-08-03 | 18.33 | 18.52 | 18.24 | 18.41 | 17.98 | qfq | 1,650,900 | 30,384,770 | 0.93% |
| 2023-08-02 | 18.09 | 18.33 | 17.87 | 18.24 | 17.82 | qfq | 1,635,100 | 29,707,918 | 1.11% |
| 2023-08-01 | 17.96 | 18.05 | 17.77 | 18.04 | 17.62 | qfq | 1,431,900 | 25,691,346 | 1.23% |
| 2023-07-31 | 17.73 | 18.05 | 17.68 | 17.82 | 17.41 | qfq | 1,404,202 | 25,053,530 | 0.51% |
| 2023-07-28 | 17.55 | 17.80 | 17.50 | 17.73 | 17.32 | qfq | 884,400 | 15,625,568 | 0.62% |
| 2023-07-27 | 17.45 | 17.88 | 17.45 | 17.62 | 17.21 | qfq | 1,114,801 | 19,695,854 | 0.46% |
| 2023-07-26 | 17.46 | 17.73 | 17.36 | 17.54 | 17.13 | qfq | 1,535,500 | 26,909,154 | 0.00% |
| 2023-07-25 | 17.59 | 17.95 | 17.45 | 17.54 | 17.13 | qfq | 1,749,803 | 30,727,704 | 0.06% |
| 2023-07-24 | 17.54 | 17.77 | 17.41 | 17.53 | 17.12 | qfq | 1,671,029 | 29,430,213 | 0.40% |
| 2023-07-21 | 17.65 | 17.83 | 17.43 | 17.46 | 17.06 | qfq | 1,729,902 | 30,517,587 | -1.47% |
| 2023-07-20 | 17.99 | 18.15 | 17.68 | 17.72 | 17.31 | qfq | 3,406,700 | 61,188,608 | -1.72% |
| 2023-07-19 | 18.03 | 18.47 | 17.95 | 18.03 | 17.61 | qfq | 4,291,700 | 77,969,610 | -0.44% |
| 2023-07-18 | 18.03 | 18.28 | 17.90 | 18.11 | 17.69 | qfq | 2,278,413 | 41,389,509 | 0.50% |