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
友邦吊顶002718.SZ
最近收盘价97.222026-07-17
最近交易日2026-07-17
成交量（股）2,705,181
成交额（元）273,406,557
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 107.96 | 110.10 | 97.22 | 97.22 | 97.22 | qfq | 2,705,181 | 273,406,557 | -10.00% |
| 2026-07-16 | 107.90 | 109.99 | 104.51 | 108.02 | 108.02 | qfq | 1,559,623 | 168,183,486 | -0.44% |
| 2026-07-15 | 112.21 | 114.23 | 106.11 | 108.50 | 108.50 | qfq | 2,218,981 | 242,239,928 | -1.17% |
| 2026-07-14 | 101.46 | 109.78 | 99.50 | 109.78 | 109.78 | qfq | 2,122,865 | 228,217,401 | 10.00% |
| 2026-07-13 | 104.05 | 104.97 | 99.51 | 99.80 | 99.80 | qfq | 1,117,717 | 114,117,049 | -4.07% |
| 2026-07-10 | 104.82 | 106.71 | 102.68 | 104.03 | 104.03 | qfq | 1,052,600 | 110,317,424 | 0.89% |
| 2026-07-09 | 98.00 | 103.50 | 97.20 | 103.11 | 103.11 | qfq | 947,300 | 94,763,554 | 4.47% |
| 2026-07-08 | 99.57 | 102.43 | 94.50 | 98.70 | 98.70 | qfq | 2,199,331 | 215,360,373 | -1.16% |
| 2026-07-07 | 104.20 | 107.00 | 99.00 | 99.86 | 99.86 | qfq | 2,298,555 | 236,074,374 | -5.35% |
| 2026-07-06 | 110.05 | 115.70 | 104.80 | 105.51 | 105.51 | qfq | 1,770,335 | 195,343,278 | -4.94% |
| 2026-07-03 | 109.01 | 112.60 | 107.20 | 110.99 | 110.99 | qfq | 1,545,873 | 170,013,244 | 1.83% |
| 2026-07-02 | 109.01 | 111.59 | 107.00 | 109.00 | 109.00 | qfq | 1,158,950 | 126,909,176 | -0.01% |
| 2026-07-01 | 110.14 | 111.11 | 107.60 | 109.01 | 109.01 | qfq | 957,100 | 104,466,141 | -1.12% |
| 2026-06-30 | 110.00 | 111.88 | 107.00 | 110.25 | 110.25 | qfq | 1,060,550 | 115,571,381 | -0.77% |
| 2026-06-29 | 112.00 | 112.55 | 106.00 | 111.10 | 111.10 | qfq | 1,597,470 | 174,395,694 | -1.23% |
| 2026-06-26 | 117.52 | 117.90 | 111.00 | 112.48 | 112.48 | qfq | 1,634,400 | 184,758,763 | -4.29% |
| 2026-06-25 | 119.95 | 121.00 | 115.10 | 117.52 | 117.52 | qfq | 1,904,450 | 224,750,062 | -2.46% |
| 2026-06-24 | 116.92 | 120.80 | 108.03 | 120.49 | 120.49 | qfq | 2,699,430 | 304,845,697 | 2.97% |
| 2026-06-23 | 117.00 | 120.98 | 115.15 | 117.02 | 117.02 | qfq | 1,816,600 | 213,735,685 | 1.76% |
| 2026-06-22 | 108.69 | 115.16 | 108.69 | 115.00 | 115.00 | qfq | 1,907,834 | 215,590,698 | 4.83% |
| 2026-06-18 | 114.66 | 115.48 | 108.00 | 109.70 | 109.70 | qfq | 2,147,850 | 239,863,187 | -1.53% |
| 2026-06-17 | 109.00 | 114.47 | 107.01 | 111.40 | 111.40 | qfq | 1,966,785 | 219,327,398 | 0.45% |
| 2026-06-16 | 108.50 | 114.88 | 107.00 | 110.90 | 110.90 | qfq | 2,767,459 | 305,089,147 | 2.21% |
| 2026-06-15 | 101.51 | 108.50 | 99.88 | 108.50 | 108.50 | qfq | 2,391,690 | 251,165,040 | 6.92% |
| 2026-06-12 | 97.88 | 105.00 | 96.00 | 101.48 | 101.48 | qfq | 2,706,650 | 274,620,318 | 4.00% |
| 2026-06-11 | 93.80 | 97.88 | 92.10 | 97.58 | 97.58 | qfq | 1,960,030 | 188,194,943 | 3.82% |
| 2026-06-10 | 91.59 | 95.59 | 91.00 | 93.99 | 93.99 | qfq | 1,289,600 | 120,479,528 | 2.56% |
| 2026-06-09 | 91.00 | 92.64 | 89.50 | 91.64 | 91.64 | qfq | 1,234,200 | 112,811,016 | 0.73% |
| 2026-06-08 | 86.85 | 93.19 | 83.69 | 90.98 | 90.98 | qfq | 2,006,950 | 181,086,009 | 3.72% |
| 2026-06-05 | 90.09 | 90.10 | 86.28 | 87.72 | 87.72 | qfq | 1,591,500 | 139,761,881 | -2.65% |
| 2026-06-04 | 91.87 | 92.55 | 89.20 | 90.11 | 90.11 | qfq | 1,389,209 | 125,481,668 | -2.89% |
| 2026-06-03 | 93.04 | 94.42 | 91.30 | 92.79 | 92.79 | qfq | 1,519,100 | 140,487,950 | -1.25% |
| 2026-06-02 | 91.50 | 95.99 | 88.88 | 93.96 | 93.96 | qfq | 2,594,225 | 240,639,915 | 1.74% |
| 2026-06-01 | 86.71 | 95.00 | 86.71 | 92.35 | 92.35 | qfq | 2,557,535 | 235,354,504 | 5.93% |
| 2026-05-29 | 90.63 | 91.72 | 85.00 | 87.18 | 87.18 | qfq | 1,916,250 | 166,238,449 | -3.34% |
| 2026-05-28 | 88.07 | 92.00 | 87.30 | 90.19 | 90.19 | qfq | 2,288,550 | 206,232,770 | 1.86% |
| 2026-05-27 | 93.71 | 94.98 | 86.50 | 88.54 | 88.54 | qfq | 2,466,885 | 221,528,436 | -2.28% |
| 2026-05-26 | 90.32 | 92.78 | 89.00 | 90.61 | 90.61 | qfq | 3,556,900 | 322,410,827 | 2.55% |
| 2026-05-25 | 81.01 | 88.36 | 81.01 | 88.36 | 88.36 | qfq | 2,416,558 | 211,335,691 | 10.00% |
| 2026-05-22 | 79.14 | 83.00 | 78.31 | 80.33 | 80.33 | qfq | 1,618,600 | 131,142,016 | 2.18% |
| 2026-05-21 | 82.45 | 85.22 | 78.08 | 78.62 | 78.62 | qfq | 1,772,640 | 145,619,231 | -4.83% |
| 2026-05-20 | 80.37 | 87.18 | 79.12 | 82.61 | 82.61 | qfq | 2,662,150 | 225,212,089 | 4.24% |
| 2026-05-19 | 76.26 | 79.33 | 75.40 | 79.25 | 79.25 | qfq | 1,474,900 | 114,663,621 | 3.92% |
| 2026-05-18 | 74.26 | 76.80 | 73.09 | 76.26 | 76.26 | qfq | 1,165,250 | 87,580,191 | 1.88% |
| 2026-05-15 | 75.09 | 76.88 | 73.88 | 74.85 | 74.85 | qfq | 1,648,900 | 123,751,038 | -0.32% |
| 2026-05-14 | 78.66 | 78.66 | 74.23 | 75.09 | 75.09 | qfq | 1,900,100 | 144,262,905 | -4.64% |
| 2026-05-13 | 82.99 | 84.90 | 76.91 | 78.74 | 78.74 | qfq | 2,859,180 | 226,965,480 | -2.93% |
| 2026-05-12 | 82.51 | 83.50 | 79.30 | 81.12 | 81.12 | qfq | 3,689,830 | 299,496,237 | 3.40% |
| 2026-05-11 | 70.59 | 78.45 | 70.32 | 78.45 | 78.45 | qfq | 2,351,570 | 176,648,886 | 10.00% |
| 2026-05-08 | 69.32 | 72.00 | 68.52 | 71.32 | 71.32 | qfq | 2,336,553 | 164,863,458 | 2.54% |
| 2026-05-07 | 70.90 | 72.22 | 68.27 | 69.55 | 69.55 | qfq | 2,290,250 | 159,663,916 | -1.90% |
| 2026-05-06 | 72.99 | 75.18 | 70.48 | 70.90 | 70.90 | qfq | 2,359,500 | 171,037,970 | -2.04% |
| 2026-04-30 | 70.50 | 75.48 | 69.84 | 72.38 | 72.38 | qfq | 2,028,800 | 148,092,301 | 2.74% |
| 2026-04-29 | 71.10 | 71.95 | 70.10 | 70.45 | 70.45 | qfq | 1,749,600 | 124,051,144 | -0.11% |
| 2026-04-28 | 70.20 | 71.54 | 69.41 | 70.53 | 70.53 | qfq | 971,900 | 68,535,804 | -0.01% |
| 2026-04-27 | 69.98 | 71.48 | 69.33 | 70.54 | 70.54 | qfq | 1,273,950 | 89,594,582 | 0.77% |
| 2026-04-24 | 70.50 | 71.18 | 69.26 | 70.00 | 70.00 | qfq | 1,369,633 | 96,299,332 | -1.53% |
| 2026-04-23 | 71.62 | 72.09 | 69.79 | 71.09 | 71.09 | qfq | 1,625,200 | 115,391,154 | -0.45% |
| 2026-04-22 | 72.07 | 73.47 | 71.20 | 71.41 | 71.41 | qfq | 1,359,000 | 97,655,860 | -0.86% |
| 2026-04-21 | 73.83 | 74.50 | 72.03 | 72.03 | 72.03 | qfq | 1,884,850 | 137,383,067 | -2.56% |
| 2026-04-20 | 75.72 | 76.70 | 72.90 | 73.92 | 73.92 | qfq | 1,942,390 | 145,060,304 | -2.30% |
| 2026-04-17 | 75.67 | 78.58 | 75.66 | 75.66 | 75.66 | qfq | 1,912,800 | 147,102,080 | 0.49% |
| 2026-04-16 | 74.00 | 76.10 | 71.20 | 75.29 | 75.29 | qfq | 1,885,000 | 138,455,357 | 1.51% |
| 2026-04-15 | 73.00 | 75.48 | 72.14 | 74.17 | 74.17 | qfq | 1,955,400 | 145,257,140 | 2.05% |
| 2026-04-14 | 75.48 | 75.48 | 70.57 | 72.68 | 72.68 | qfq | 3,102,800 | 223,039,457 | -1.65% |
| 2026-04-13 | 78.00 | 78.00 | 72.13 | 73.90 | 73.90 | qfq | 3,368,800 | 250,666,105 | -5.75% |
| 2026-04-10 | 78.99 | 82.53 | 76.90 | 78.41 | 78.41 | qfq | 5,084,514 | 403,450,900 | 3.02% |
| 2026-04-09 | 68.85 | 76.11 | 68.00 | 76.11 | 76.11 | qfq | 2,470,053 | 181,571,932 | 10.00% |
| 2026-04-08 | 66.33 | 69.88 | 66.33 | 69.19 | 69.19 | qfq | 3,108,358 | 212,940,125 | 2.75% |
| 2026-04-07 | 65.37 | 69.88 | 63.42 | 67.34 | 67.34 | qfq | 3,664,221 | 244,805,942 | 3.01% |
| 2026-04-03 | 60.00 | 66.53 | 59.79 | 65.37 | 65.37 | qfq | 4,559,310 | 290,647,304 | 7.87% |
| 2026-03-26 | 63.18 | 64.86 | 59.81 | 60.60 | 60.60 | qfq | 3,470,190 | 215,026,163 | -3.04% |
| 2026-03-25 | 56.91 | 62.50 | 55.51 | 62.50 | 62.50 | qfq | 2,152,609 | 129,076,704 | 10.00% |
| 2026-03-24 | 55.00 | 57.56 | 53.30 | 56.82 | 56.82 | qfq | 1,667,440 | 91,685,655 | 3.35% |
| 2026-03-23 | 56.77 | 56.77 | 53.06 | 54.98 | 54.98 | qfq | 1,939,856 | 106,116,811 | -3.53% |
| 2026-03-20 | 57.98 | 58.46 | 56.35 | 56.99 | 56.99 | qfq | 2,113,150 | 120,711,874 | -1.33% |
| 2026-03-19 | 58.07 | 58.58 | 56.58 | 57.76 | 57.76 | qfq | 1,752,100 | 100,301,952 | -1.52% |
| 2026-03-18 | 59.54 | 59.60 | 57.60 | 58.65 | 58.65 | qfq | 1,579,300 | 92,237,406 | -1.01% |
| 2026-03-17 | 60.23 | 60.94 | 58.63 | 59.25 | 59.25 | qfq | 1,128,949 | 67,401,279 | -0.64% |
| 2026-03-16 | 59.80 | 60.50 | 58.90 | 59.63 | 59.63 | qfq | 1,157,500 | 69,071,769 | -0.37% |
| 2026-03-13 | 60.74 | 62.97 | 59.50 | 59.85 | 59.85 | qfq | 1,568,176 | 95,692,393 | -0.58% |
| 2026-03-12 | 61.17 | 61.29 | 59.50 | 60.20 | 60.20 | qfq | 1,224,214 | 73,720,366 | -1.08% |
| 2026-03-11 | 61.84 | 62.19 | 59.88 | 60.86 | 60.86 | qfq | 1,793,304 | 109,087,996 | -1.09% |
| 2026-03-10 | 61.40 | 63.00 | 60.12 | 61.53 | 61.53 | qfq | 1,868,940 | 114,977,762 | 0.67% |
| 2026-03-09 | 63.95 | 63.95 | 59.60 | 61.12 | 61.12 | qfq | 2,576,500 | 158,533,165 | -3.97% |
| 2026-03-06 | 65.08 | 65.63 | 63.30 | 63.65 | 63.65 | qfq | 1,594,214 | 102,348,396 | -1.77% |
| 2026-03-05 | 65.99 | 66.77 | 63.75 | 64.80 | 64.80 | qfq | 1,909,405 | 123,539,027 | -1.62% |
| 2026-03-04 | 65.81 | 68.41 | 64.34 | 65.87 | 65.87 | qfq | 1,764,100 | 116,457,068 | -0.41% |
| 2026-03-03 | 68.12 | 68.12 | 65.70 | 66.14 | 66.14 | qfq | 1,635,602 | 109,110,861 | -2.91% |
| 2026-03-02 | 66.35 | 69.88 | 66.35 | 68.12 | 68.12 | qfq | 1,614,953 | 110,280,987 | 0.18% |
| 2026-02-27 | 68.88 | 68.99 | 66.30 | 68.00 | 68.00 | qfq | 1,789,003 | 121,358,038 | -1.29% |
| 2026-02-26 | 68.10 | 69.39 | 66.51 | 68.89 | 68.89 | qfq | 1,640,000 | 112,396,029 | 1.17% |
| 2026-02-25 | 66.84 | 68.37 | 65.05 | 68.09 | 68.09 | qfq | 1,785,285 | 120,396,943 | 2.25% |
| 2026-02-24 | 67.27 | 67.61 | 64.94 | 66.59 | 66.59 | qfq | 1,875,423 | 123,357,028 | -0.02% |
| 2026-02-13 | 68.00 | 68.34 | 66.08 | 66.60 | 66.60 | qfq | 1,894,259 | 126,619,602 | -1.00% |
| 2026-02-12 | 69.50 | 69.96 | 66.61 | 67.27 | 67.27 | qfq | 2,773,958 | 188,101,183 | -3.01% |
| 2026-02-11 | 70.15 | 71.76 | 68.25 | 69.36 | 69.36 | qfq | 3,036,397 | 211,532,364 | -3.80% |
| 2026-02-10 | 70.35 | 73.39 | 66.58 | 72.10 | 72.10 | qfq | 4,740,398 | 329,244,369 | -2.54% |
| 2026-02-09 | 78.98 | 79.18 | 71.28 | 73.98 | 73.98 | qfq | 4,882,359 | 358,934,213 | -6.59% |
| 2026-02-06 | 80.24 | 82.57 | 78.26 | 79.20 | 79.20 | qfq | 3,030,894 | 243,672,953 | 0.38% |
| 2026-02-05 | 79.61 | 79.61 | 75.69 | 78.90 | 78.90 | qfq | 2,296,762 | 178,067,902 | -1.88% |
| 2026-02-04 | 78.50 | 81.60 | 77.12 | 80.41 | 80.41 | qfq | 2,517,060 | 200,593,237 | 2.43% |
| 2026-02-03 | 75.40 | 79.50 | 73.35 | 78.50 | 78.50 | qfq | 2,745,910 | 212,079,271 | 4.11% |
| 2026-02-02 | 75.18 | 76.80 | 73.00 | 75.40 | 75.40 | qfq | 2,313,532 | 173,353,328 | 0.29% |
| 2026-01-30 | 77.91 | 79.91 | 73.00 | 75.18 | 75.18 | qfq | 2,858,901 | 219,453,270 | -6.04% |
| 2026-01-29 | 77.05 | 81.88 | 76.50 | 80.01 | 80.01 | qfq | 3,449,750 | 273,514,113 | 2.80% |
| 2026-01-28 | 75.00 | 79.99 | 73.09 | 77.83 | 77.83 | qfq | 3,869,900 | 298,807,309 | 2.95% |
| 2026-01-27 | 70.30 | 76.21 | 68.80 | 75.60 | 75.60 | qfq | 3,716,438 | 270,292,789 | 7.54% |
| 2026-01-26 | 68.61 | 71.59 | 65.00 | 70.30 | 70.30 | qfq | 3,393,400 | 231,755,399 | 4.33% |
| 2026-01-23 | 63.92 | 67.90 | 62.68 | 67.38 | 67.38 | qfq | 3,067,550 | 199,670,238 | 6.99% |
| 2026-01-22 | 63.80 | 63.80 | 60.60 | 62.98 | 62.98 | qfq | 2,430,200 | 152,062,237 | -0.66% |
| 2026-01-21 | 62.78 | 65.89 | 60.10 | 63.40 | 63.40 | qfq | 3,194,740 | 201,261,176 | 3.09% |
| 2026-01-20 | 63.70 | 63.70 | 55.80 | 61.50 | 61.50 | qfq | 3,564,630 | 215,411,364 | 0.69% |
| 2026-01-19 | 55.95 | 61.08 | 55.87 | 61.08 | 61.08 | qfq | 4,969,997 | 297,001,494 | 9.99% |
| 2026-01-16 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | qfq | 3,369,600 | 187,113,888 | -10.00% |
| 2026-01-15 | 67.99 | 67.99 | 61.70 | 61.70 | 61.70 | qfq | 2,109,100 | 132,056,743 | -10.01% |
| 2026-01-14 | 63.72 | 68.56 | 63.72 | 68.56 | 68.56 | qfq | 7,653,898 | 511,440,643 | 10.00% |
| 2026-01-13 | 59.74 | 62.33 | 57.00 | 62.33 | 62.33 | qfq | 7,681,963 | 470,026,964 | 10.01% |
| 2026-01-12 | 50.05 | 56.66 | 50.05 | 56.66 | 56.66 | qfq | 8,908,219 | 478,760,537 | 10.00% |
| 2026-01-09 | 48.13 | 53.35 | 48.13 | 51.51 | 51.51 | qfq | 8,227,219 | 419,693,953 | 4.74% |
| 2026-01-08 | 48.70 | 51.66 | 47.00 | 49.18 | 49.18 | qfq | 14,181,191 | 697,060,035 | 2.82% |
| 2026-01-07 | 47.83 | 47.83 | 45.04 | 47.83 | 47.83 | qfq | 11,916,589 | 567,002,757 | 10.00% |
| 2026-01-06 | 42.97 | 43.48 | 42.10 | 43.48 | 43.48 | qfq | 2,525,350 | 109,246,273 | 9.99% |
| 2026-01-05 | 39.53 | 39.53 | 37.75 | 39.53 | 39.53 | qfq | 6,917,400 | 271,801,594 | 9.99% |
| 2025-12-31 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | qfq | 610,283 | 21,933,571 | 10.01% |
| 2025-12-23 | 29.90 | 32.67 | 29.28 | 32.67 | 32.67 | qfq | 6,432,719 | 206,000,849 | 10.00% |
| 2025-12-22 | 30.31 | 30.84 | 29.23 | 29.70 | 29.70 | qfq | 2,333,250 | 69,220,419 | -1.72% |
| 2025-12-19 | 28.96 | 30.63 | 28.70 | 30.22 | 30.22 | qfq | 2,320,400 | 69,327,791 | 4.14% |
| 2025-12-18 | 29.79 | 30.20 | 28.85 | 29.02 | 29.02 | qfq | 2,650,969 | 78,246,330 | -2.62% |
| 2025-12-17 | 29.16 | 30.04 | 28.83 | 29.80 | 29.80 | qfq | 1,955,950 | 57,718,547 | 2.05% |
| 2025-12-16 | 30.42 | 30.76 | 29.10 | 29.20 | 29.20 | qfq | 2,633,100 | 78,130,140 | -4.11% |
| 2025-12-15 | 29.00 | 30.96 | 28.51 | 30.45 | 30.45 | qfq | 2,568,950 | 77,486,192 | 4.25% |
| 2025-12-12 | 27.91 | 30.17 | 27.68 | 29.21 | 29.21 | qfq | 2,651,650 | 77,231,064 | 4.70% |
| 2025-12-11 | 28.49 | 28.76 | 27.55 | 27.90 | 27.90 | qfq | 1,260,174 | 35,516,942 | -2.07% |
| 2025-12-10 | 29.43 | 29.56 | 28.40 | 28.49 | 28.49 | qfq | 1,467,074 | 42,249,054 | -3.62% |
| 2025-12-09 | 28.84 | 30.26 | 28.63 | 29.56 | 29.56 | qfq | 2,576,750 | 75,960,293 | 1.37% |
| 2025-12-08 | 29.32 | 29.33 | 27.39 | 29.16 | 29.16 | qfq | 3,394,526 | 96,668,660 | -0.55% |
| 2025-12-05 | 28.41 | 30.14 | 28.17 | 29.32 | 29.32 | qfq | 2,530,829 | 74,350,990 | 3.60% |
| 2025-12-04 | 28.72 | 29.13 | 28.11 | 28.30 | 28.30 | qfq | 1,430,103 | 40,616,551 | -1.97% |
| 2025-12-03 | 29.26 | 29.66 | 28.73 | 28.87 | 28.87 | qfq | 1,484,750 | 43,151,174 | -1.33% |
| 2025-12-02 | 29.08 | 29.60 | 28.77 | 29.26 | 29.26 | qfq | 2,203,453 | 64,382,808 | 1.21% |
| 2025-12-01 | 30.70 | 31.90 | 28.91 | 28.91 | 28.91 | qfq | 3,568,702 | 107,358,088 | -5.80% |
| 2025-11-28 | 30.25 | 30.94 | 29.77 | 30.69 | 30.69 | qfq | 1,713,024 | 52,106,668 | 1.99% |
| 2025-11-27 | 30.78 | 31.00 | 30.03 | 30.09 | 30.09 | qfq | 1,711,174 | 52,091,180 | -1.02% |
| 2025-11-26 | 30.33 | 31.20 | 29.75 | 30.40 | 30.40 | qfq | 1,557,900 | 47,502,556 | 0.20% |
| 2025-11-25 | 29.65 | 30.64 | 29.46 | 30.34 | 30.34 | qfq | 2,276,495 | 68,748,702 | 3.02% |
| 2025-11-24 | 30.00 | 30.69 | 28.27 | 29.45 | 29.45 | qfq | 2,729,200 | 80,379,805 | -1.93% |
| 2025-11-21 | 31.99 | 32.45 | 29.80 | 30.03 | 30.03 | qfq | 3,136,579 | 97,365,294 | -6.39% |
| 2025-11-20 | 31.62 | 33.16 | 30.88 | 32.08 | 32.08 | qfq | 3,568,064 | 114,237,152 | 1.52% |
| 2025-11-19 | 33.00 | 33.03 | 29.73 | 31.60 | 31.60 | qfq | 6,883,587 | 216,153,665 | -3.28% |
| 2025-11-18 | 30.50 | 33.52 | 30.10 | 32.67 | 32.67 | qfq | 5,939,616 | 193,088,583 | 7.22% |
| 2025-11-17 | 29.19 | 30.79 | 28.00 | 30.47 | 30.47 | qfq | 4,663,023 | 138,682,043 | 5.07% |
| 2025-11-14 | 29.10 | 29.44 | 28.60 | 29.00 | 29.00 | qfq | 2,694,855 | 78,016,692 | -0.75% |
| 2025-11-13 | 29.56 | 29.70 | 28.82 | 29.22 | 29.22 | qfq | 3,256,130 | 94,910,520 | -1.65% |
| 2025-11-12 | 29.22 | 30.03 | 28.67 | 29.71 | 29.71 | qfq | 6,524,564 | 192,492,079 | 1.54% |
| 2025-11-11 | 26.62 | 29.26 | 26.61 | 29.26 | 29.26 | qfq | 3,938,856 | 110,598,969 | 10.00% |
| 2025-11-10 | 28.05 | 28.43 | 26.46 | 26.60 | 26.60 | qfq | 3,819,340 | 102,940,307 | -5.57% |
| 2025-11-07 | 27.78 | 29.18 | 27.11 | 28.17 | 28.17 | qfq | 4,151,240 | 118,592,634 | 1.33% |
| 2025-11-06 | 27.26 | 27.94 | 26.43 | 27.80 | 27.80 | qfq | 2,908,952 | 78,992,081 | 1.76% |
| 2025-11-05 | 27.00 | 28.17 | 26.50 | 27.32 | 27.32 | qfq | 3,306,506 | 90,700,166 | -0.62% |
| 2025-11-04 | 26.57 | 28.84 | 26.50 | 27.49 | 27.49 | qfq | 5,490,011 | 153,596,052 | 1.97% |
| 2025-11-03 | 25.10 | 27.20 | 25.10 | 26.96 | 26.96 | qfq | 4,151,640 | 110,180,095 | 7.24% |
| 2025-10-31 | 24.63 | 25.16 | 24.10 | 25.14 | 25.14 | qfq | 1,938,050 | 47,950,475 | 3.24% |
| 2025-10-30 | 24.60 | 24.85 | 24.15 | 24.35 | 24.35 | qfq | 1,750,650 | 42,864,778 | -0.29% |
| 2025-10-29 | 24.60 | 24.78 | 24.03 | 24.42 | 24.42 | qfq | 1,258,940 | 30,853,280 | -1.17% |
| 2025-10-28 | 24.15 | 24.85 | 23.95 | 24.71 | 24.71 | qfq | 2,957,944 | 72,160,571 | 1.27% |
| 2025-10-27 | 26.47 | 26.47 | 24.13 | 24.40 | 24.40 | qfq | 5,721,684 | 143,085,303 | -6.94% |
| 2025-10-24 | 26.00 | 27.00 | 25.71 | 26.22 | 26.22 | qfq | 2,431,950 | 64,184,560 | 0.85% |
| 2025-10-23 | 24.99 | 26.79 | 24.80 | 26.00 | 26.00 | qfq | 3,989,700 | 103,250,228 | 4.04% |
| 2025-10-22 | 24.75 | 25.58 | 24.20 | 24.99 | 24.99 | qfq | 2,778,694 | 69,570,579 | 1.05% |
| 2025-10-21 | 23.86 | 24.78 | 23.73 | 24.73 | 24.73 | qfq | 2,455,150 | 60,121,024 | 3.86% |
| 2025-10-20 | 24.24 | 24.49 | 23.29 | 23.81 | 23.81 | qfq | 2,670,600 | 63,793,597 | -1.49% |
| 2025-10-17 | 24.49 | 24.80 | 23.59 | 24.17 | 24.17 | qfq | 2,706,071 | 66,047,284 | -1.35% |
| 2025-10-16 | 24.92 | 26.50 | 24.22 | 24.50 | 24.50 | qfq | 4,180,300 | 105,224,787 | 1.32% |
| 2025-10-15 | 22.82 | 24.35 | 22.44 | 24.18 | 24.18 | qfq | 3,321,544 | 77,504,850 | 6.01% |
| 2025-10-14 | 24.18 | 24.26 | 22.54 | 22.81 | 22.81 | qfq | 3,311,794 | 76,647,311 | -5.23% |
| 2025-10-13 | 22.66 | 24.56 | 22.66 | 24.07 | 24.07 | qfq | 2,994,080 | 71,693,451 | -1.27% |
| 2025-10-10 | 24.42 | 25.15 | 23.94 | 24.38 | 24.38 | qfq | 3,376,319 | 83,018,627 | -0.04% |
| 2025-10-09 | 24.71 | 24.86 | 23.29 | 24.39 | 24.39 | qfq | 3,780,800 | 90,689,135 | 1.16% |
| 2025-09-30 | 25.28 | 25.29 | 23.92 | 24.11 | 24.11 | qfq | 3,198,104 | 78,085,379 | -1.03% |
| 2025-09-29 | 25.50 | 25.58 | 24.10 | 24.36 | 24.36 | qfq | 3,730,604 | 91,467,516 | -3.37% |
| 2025-09-26 | 25.00 | 25.66 | 24.10 | 25.21 | 25.21 | qfq | 5,298,750 | 131,951,920 | 1.29% |
| 2025-09-25 | 26.93 | 26.98 | 24.50 | 24.89 | 24.89 | qfq | 6,329,904 | 161,907,166 | -7.58% |
| 2025-09-24 | 25.85 | 27.37 | 25.21 | 26.93 | 26.93 | qfq | 5,905,265 | 157,576,924 | 4.18% |
| 2025-09-23 | 27.05 | 27.22 | 24.95 | 25.85 | 25.85 | qfq | 7,722,650 | 201,084,528 | -3.44% |
| 2025-09-22 | 23.85 | 26.77 | 23.02 | 26.77 | 26.77 | qfq | 6,295,116 | 159,905,440 | 9.98% |
| 2025-09-19 | 22.44 | 25.47 | 22.44 | 24.34 | 24.34 | qfq | 7,535,338 | 184,990,571 | 5.14% |
| 2025-09-18 | 23.15 | 23.67 | 22.05 | 23.15 | 23.15 | qfq | 7,825,653 | 179,977,914 | -0.90% |
| 2025-09-17 | 22.01 | 24.18 | 21.58 | 23.36 | 23.36 | qfq | 12,717,019 | 292,273,151 | 6.23% |
| 2025-09-16 | 19.88 | 21.99 | 19.52 | 21.99 | 21.99 | qfq | 7,199,153 | 151,365,184 | 10.01% |
| 2025-09-15 | 21.41 | 21.50 | 19.45 | 19.99 | 19.99 | qfq | 10,278,692 | 205,342,986 | -5.66% |
| 2025-09-12 | 19.26 | 21.19 | 19.00 | 21.19 | 21.19 | qfq | 5,247,970 | 106,913,059 | 10.02% |
| 2025-09-11 | 19.12 | 19.41 | 18.72 | 19.26 | 19.26 | qfq | 1,460,002 | 27,887,246 | 1.21% |
| 2025-09-10 | 19.02 | 19.40 | 18.96 | 19.03 | 19.03 | qfq | 1,276,580 | 24,389,512 | 0.05% |
| 2025-09-09 | 19.08 | 19.48 | 18.91 | 19.02 | 19.02 | qfq | 1,990,953 | 38,124,165 | -0.31% |
| 2025-09-08 | 18.20 | 19.18 | 18.16 | 19.08 | 19.08 | qfq | 2,374,585 | 44,824,902 | 4.84% |
| 2025-09-05 | 18.00 | 18.35 | 17.72 | 18.20 | 18.20 | qfq | 1,577,100 | 28,519,068 | 1.51% |
| 2025-09-04 | 17.60 | 18.34 | 17.41 | 17.93 | 17.93 | qfq | 2,168,835 | 38,860,259 | 0.90% |
| 2025-09-03 | 18.35 | 18.63 | 17.57 | 17.77 | 17.77 | qfq | 1,306,100 | 23,596,145 | -2.63% |
| 2025-09-02 | 18.40 | 18.47 | 17.77 | 18.25 | 18.25 | qfq | 1,912,762 | 34,642,348 | -0.92% |
| 2025-09-01 | 18.10 | 18.64 | 18.00 | 18.42 | 18.42 | qfq | 2,321,700 | 42,629,824 | 2.85% |
| 2025-08-29 | 18.15 | 18.43 | 17.88 | 17.91 | 17.91 | qfq | 1,825,600 | 33,024,913 | -1.21% |
| 2025-08-28 | 19.40 | 19.50 | 17.33 | 18.13 | 18.13 | qfq | 3,751,871 | 67,933,795 | -1.73% |
| 2025-08-27 | 19.10 | 19.25 | 18.31 | 18.45 | 18.45 | qfq | 2,282,206 | 43,120,966 | -3.40% |
| 2025-08-26 | 19.40 | 19.43 | 18.99 | 19.10 | 19.10 | qfq | 2,201,550 | 42,082,176 | -1.39% |
| 2025-08-25 | 19.57 | 19.94 | 19.02 | 19.37 | 19.37 | qfq | 3,745,992 | 73,101,504 | -1.48% |
| 2025-08-22 | 18.93 | 20.29 | 18.69 | 19.66 | 19.66 | qfq | 4,671,483 | 91,069,568 | 3.04% |
| 2025-08-21 | 18.67 | 19.65 | 18.66 | 19.08 | 19.08 | qfq | 2,739,100 | 52,350,483 | 2.20% |
| 2025-08-20 | 18.49 | 18.76 | 18.19 | 18.67 | 18.67 | qfq | 1,629,022 | 30,178,333 | 0.92% |
| 2025-08-19 | 17.82 | 18.54 | 17.75 | 18.50 | 18.50 | qfq | 2,299,680 | 41,834,827 | 3.82% |
| 2025-08-18 | 17.98 | 18.15 | 17.70 | 17.82 | 17.82 | qfq | 1,641,700 | 29,419,866 | 0.79% |
| 2025-08-15 | 17.98 | 18.06 | 17.59 | 17.68 | 17.68 | qfq | 1,661,500 | 29,581,474 | -1.56% |
| 2025-08-14 | 18.49 | 18.49 | 17.92 | 17.96 | 17.96 | qfq | 1,272,240 | 23,123,927 | -2.23% |
| 2025-08-13 | 18.30 | 18.50 | 18.10 | 18.37 | 18.37 | qfq | 1,277,000 | 23,392,890 | 0.49% |
| 2025-08-12 | 18.05 | 18.41 | 18.05 | 18.28 | 18.28 | qfq | 1,434,750 | 26,124,247 | 1.39% |
| 2025-08-11 | 17.85 | 18.19 | 17.74 | 18.03 | 18.03 | qfq | 1,352,840 | 24,357,107 | 0.73% |
| 2025-08-08 | 17.80 | 17.95 | 17.40 | 17.90 | 17.90 | qfq | 1,409,690 | 24,967,765 | 1.19% |
| 2025-08-07 | 17.92 | 18.10 | 17.66 | 17.69 | 17.69 | qfq | 1,802,000 | 32,019,826 | -1.23% |
| 2025-08-06 | 17.79 | 18.18 | 17.67 | 17.91 | 17.91 | qfq | 1,819,900 | 32,524,615 | 1.24% |
| 2025-08-05 | 17.98 | 18.09 | 17.41 | 17.69 | 17.69 | qfq | 1,984,632 | 35,038,425 | 0.23% |
| 2025-08-04 | 17.01 | 17.95 | 16.66 | 17.65 | 17.65 | qfq | 3,436,950 | 59,973,217 | 3.70% |
| 2025-08-01 | 16.61 | 17.03 | 16.60 | 17.02 | 17.02 | qfq | 1,658,100 | 27,934,717 | 2.22% |
| 2025-07-31 | 16.87 | 17.05 | 16.57 | 16.65 | 16.65 | qfq | 1,218,500 | 20,412,461 | -1.25% |
| 2025-07-30 | 17.00 | 17.07 | 16.61 | 16.86 | 16.86 | qfq | 1,419,500 | 23,810,021 | -1.00% |
| 2025-07-29 | 16.97 | 17.14 | 16.71 | 17.03 | 17.03 | qfq | 1,969,500 | 33,303,572 | -0.18% |
| 2025-07-28 | 16.90 | 17.19 | 16.75 | 17.06 | 17.06 | qfq | 2,182,300 | 37,074,357 | 0.95% |
| 2025-07-25 | 16.64 | 16.98 | 16.38 | 16.90 | 16.90 | qfq | 1,799,377 | 30,025,382 | 2.05% |
| 2025-07-24 | 16.57 | 16.84 | 16.45 | 16.56 | 16.56 | qfq | 1,550,500 | 25,790,212 | 0.24% |
| 2025-07-23 | 16.59 | 16.86 | 16.34 | 16.52 | 16.52 | qfq | 1,810,100 | 30,022,248 | 0.12% |
| 2025-07-22 | 16.80 | 17.08 | 16.45 | 16.50 | 16.50 | qfq | 2,121,982 | 35,455,949 | -2.31% |
| 2025-07-21 | 16.13 | 17.09 | 16.02 | 16.89 | 16.89 | qfq | 2,921,600 | 48,868,296 | 4.39% |
| 2025-07-18 | 16.15 | 16.27 | 16.08 | 16.18 | 16.18 | qfq | 1,057,459 | 17,090,476 | 0.31% |
| 2025-07-17 | 16.32 | 16.32 | 16.08 | 16.13 | 16.13 | qfq | 1,079,800 | 17,490,896 | -0.62% |
| 2025-07-16 | 16.09 | 16.34 | 15.93 | 16.23 | 16.23 | qfq | 1,757,700 | 28,389,097 | 0.56% |
| 2025-07-15 | 16.31 | 16.50 | 15.91 | 16.14 | 16.14 | qfq | 2,087,900 | 33,751,880 | -0.68% |
| 2025-07-14 | 16.00 | 16.42 | 15.84 | 16.25 | 16.25 | qfq | 2,052,270 | 33,072,083 | 1.56% |
| 2025-07-11 | 16.14 | 16.43 | 15.91 | 16.00 | 16.00 | qfq | 1,970,540 | 31,702,000 | 0.31% |
| 2025-07-10 | 16.11 | 16.24 | 15.82 | 15.95 | 15.95 | qfq | 1,649,650 | 26,371,019 | -1.48% |
| 2025-07-09 | 15.84 | 16.45 | 15.76 | 16.19 | 16.19 | qfq | 3,551,400 | 57,287,792 | 2.79% |
| 2025-07-08 | 15.86 | 15.99 | 15.72 | 15.75 | 15.75 | qfq | 1,520,300 | 24,028,926 | -0.82% |
| 2025-07-07 | 15.39 | 15.88 | 15.15 | 15.88 | 15.88 | qfq | 1,765,150 | 27,687,512 | 2.58% |
| 2025-07-04 | 15.70 | 15.81 | 15.40 | 15.48 | 15.48 | qfq | 1,310,109 | 20,374,490 | -1.40% |
| 2025-07-03 | 15.67 | 15.84 | 15.56 | 15.70 | 15.70 | qfq | 1,242,980 | 19,468,059 | 0.64% |
| 2025-07-02 | 15.61 | 15.67 | 15.41 | 15.60 | 15.60 | qfq | 1,592,450 | 24,779,344 | 0.13% |
| 2025-07-01 | 15.75 | 16.00 | 15.40 | 15.58 | 15.58 | qfq | 2,046,930 | 32,042,461 | -1.64% |
| 2025-06-30 | 15.55 | 15.93 | 15.42 | 15.84 | 15.84 | qfq | 2,207,150 | 34,649,038 | 2.33% |
| 2025-06-27 | 15.40 | 15.63 | 15.38 | 15.48 | 15.48 | qfq | 1,310,350 | 20,272,982 | 0.45% |
| 2025-06-26 | 15.67 | 15.74 | 15.23 | 15.41 | 15.41 | qfq | 1,536,360 | 23,642,579 | -1.60% |
| 2025-06-25 | 15.50 | 15.80 | 15.33 | 15.66 | 15.66 | qfq | 2,292,900 | 35,751,035 | 1.95% |
| 2025-06-24 | 14.88 | 15.48 | 14.77 | 15.36 | 15.36 | qfq | 3,107,080 | 47,341,425 | 3.99% |
| 2025-06-23 | 14.38 | 14.85 | 14.14 | 14.77 | 14.77 | qfq | 2,284,850 | 33,391,465 | 3.00% |
| 2025-06-20 | 14.49 | 14.80 | 14.28 | 14.34 | 14.34 | qfq | 1,566,900 | 22,651,702 | -1.04% |
| 2025-06-19 | 14.99 | 14.99 | 14.40 | 14.49 | 14.49 | qfq | 1,813,750 | 26,507,351 | -2.42% |
| 2025-06-18 | 15.22 | 15.27 | 14.70 | 14.85 | 14.85 | qfq | 2,290,250 | 34,050,375 | -2.04% |
| 2025-06-17 | 15.48 | 15.89 | 15.01 | 15.16 | 15.16 | qfq | 3,037,300 | 46,673,610 | -1.75% |
| 2025-06-16 | 14.85 | 15.75 | 14.75 | 15.43 | 15.43 | qfq | 4,340,000 | 66,886,870 | 4.33% |
| 2025-06-13 | 15.06 | 15.20 | 14.70 | 14.79 | 14.79 | qfq | 1,509,200 | 22,432,311 | -2.31% |
| 2025-06-12 | 15.26 | 15.29 | 14.93 | 15.14 | 15.14 | qfq | 1,247,250 | 18,831,145 | 0.80% |
| 2025-06-11 | 15.00 | 15.20 | 14.95 | 15.02 | 15.02 | qfq | 1,186,200 | 17,879,059 | 0.20% |
| 2025-06-10 | 15.08 | 15.30 | 14.62 | 14.99 | 14.99 | qfq | 2,140,500 | 32,059,749 | -0.60% |
| 2025-06-09 | 15.25 | 15.25 | 14.90 | 15.08 | 15.08 | qfq | 1,769,200 | 26,626,152 | -0.79% |
| 2025-06-06 | 15.00 | 15.22 | 14.86 | 15.20 | 15.20 | qfq | 1,727,599 | 26,049,504 | 1.54% |
| 2025-06-05 | 15.22 | 15.25 | 14.93 | 14.97 | 14.97 | qfq | 1,208,800 | 18,209,582 | -0.73% |
| 2025-06-04 | 14.87 | 15.13 | 14.85 | 15.08 | 15.08 | qfq | 1,610,100 | 24,174,333 | 1.48% |
| 2025-06-03 | 14.88 | 15.09 | 14.60 | 14.86 | 14.86 | qfq | 1,651,812 | 24,584,201 | 0.61% |
| 2025-05-30 | 14.93 | 15.01 | 14.64 | 14.77 | 14.77 | qfq | 1,424,000 | 21,016,489 | -1.07% |
| 2025-05-29 | 14.81 | 14.99 | 14.67 | 14.93 | 14.93 | qfq | 1,859,310 | 27,648,588 | 1.36% |
| 2025-05-28 | 14.86 | 15.23 | 14.65 | 14.73 | 14.73 | qfq | 1,915,000 | 28,523,102 | -0.81% |
| 2025-05-27 | 14.45 | 14.87 | 14.38 | 14.85 | 14.85 | qfq | 1,753,000 | 25,711,405 | 2.27% |
| 2025-05-26 | 14.37 | 14.70 | 14.23 | 14.52 | 14.52 | qfq | 1,695,500 | 24,645,078 | 0.90% |
| 2025-05-23 | 14.70 | 14.74 | 14.30 | 14.39 | 14.39 | qfq | 1,862,807 | 27,028,350 | -0.69% |
| 2025-05-22 | 14.75 | 15.11 | 14.42 | 14.49 | 14.49 | qfq | 2,439,650 | 35,826,156 | -2.75% |
| 2025-05-21 | 15.00 | 15.23 | 14.59 | 14.90 | 14.90 | qfq | 1,920,650 | 28,466,371 | -0.73% |
| 2025-05-20 | 14.88 | 15.04 | 14.71 | 15.01 | 15.01 | qfq | 1,123,160 | 16,730,363 | 0.87% |
| 2025-05-19 | 14.57 | 14.99 | 14.52 | 14.88 | 14.88 | qfq | 1,841,450 | 27,280,238 | 2.62% |
| 2025-05-16 | 14.38 | 14.59 | 14.33 | 14.50 | 14.50 | qfq | 1,250,200 | 18,100,536 | 0.83% |
| 2025-05-15 | 14.40 | 14.58 | 14.21 | 14.38 | 14.38 | qfq | 1,350,290 | 19,431,491 | -0.07% |
| 2025-05-14 | 14.47 | 14.60 | 14.28 | 14.39 | 14.39 | qfq | 1,328,200 | 19,164,710 | -0.69% |
| 2025-05-13 | 14.68 | 14.88 | 14.44 | 14.49 | 14.49 | qfq | 1,722,500 | 25,179,893 | 0.42% |
| 2025-05-12 | 14.62 | 14.88 | 14.22 | 14.43 | 14.43 | qfq | 2,610,150 | 37,666,470 | -1.30% |
| 2025-05-09 | 14.68 | 14.98 | 14.54 | 14.62 | 14.62 | qfq | 2,138,000 | 31,393,528 | -0.20% |
| 2025-05-08 | 14.49 | 14.70 | 14.32 | 14.65 | 14.65 | qfq | 2,303,700 | 33,490,095 | 1.03% |
| 2025-05-07 | 14.33 | 15.13 | 14.33 | 14.50 | 14.50 | qfq | 4,073,215 | 59,700,732 | 2.11% |
| 2025-05-06 | 13.98 | 14.35 | 13.78 | 14.20 | 14.20 | qfq | 2,703,900 | 38,319,639 | 3.12% |
| 2025-04-30 | 13.42 | 13.97 | 13.38 | 13.77 | 13.77 | qfq | 2,732,660 | 37,590,728 | 3.15% |
| 2025-04-29 | 12.85 | 13.54 | 12.85 | 13.35 | 13.35 | qfq | 2,593,700 | 34,558,234 | 3.25% |
| 2025-04-28 | 13.12 | 13.15 | 12.56 | 12.93 | 12.93 | qfq | 1,979,950 | 25,422,100 | -0.46% |
| 2025-04-25 | 13.02 | 13.21 | 12.85 | 12.99 | 12.99 | qfq | 1,750,950 | 22,817,997 | 0.93% |
| 2025-04-24 | 12.91 | 13.04 | 12.71 | 12.87 | 12.87 | qfq | 1,418,300 | 18,249,081 | -0.31% |
| 2025-04-23 | 12.98 | 13.08 | 12.91 | 12.91 | 12.91 | qfq | 1,029,300 | 13,365,284 | -0.54% |
| 2025-04-22 | 12.89 | 13.09 | 12.77 | 12.98 | 12.98 | qfq | 1,313,600 | 16,970,062 | 0.70% |
| 2025-04-21 | 12.56 | 12.90 | 12.41 | 12.89 | 12.89 | qfq | 1,955,100 | 24,937,098 | 2.63% |
| 2025-04-18 | 12.55 | 12.80 | 12.35 | 12.56 | 12.56 | qfq | 1,947,300 | 24,413,533 | -0.16% |
| 2025-04-17 | 12.26 | 12.81 | 12.15 | 12.58 | 12.58 | qfq | 2,559,650 | 32,244,483 | 2.61% |
| 2025-04-16 | 12.77 | 12.87 | 12.16 | 12.26 | 12.26 | qfq | 3,205,850 | 39,885,061 | -4.52% |
| 2025-04-15 | 13.00 | 13.09 | 12.72 | 12.84 | 12.84 | qfq | 1,786,100 | 22,969,380 | 0.55% |
| 2025-04-14 | 12.53 | 13.00 | 12.53 | 12.77 | 12.77 | qfq | 2,097,450 | 26,846,895 | 3.07% |
| 2025-04-11 | 12.38 | 12.65 | 12.26 | 12.39 | 12.39 | qfq | 1,888,700 | 23,548,249 | -0.24% |
| 2025-04-10 | 12.16 | 12.70 | 12.00 | 12.42 | 12.42 | qfq | 2,764,700 | 34,450,890 | 3.50% |
| 2025-04-09 | 11.61 | 12.13 | 10.70 | 12.00 | 12.00 | qfq | 3,557,450 | 40,741,451 | 1.44% |
| 2025-04-08 | 12.00 | 12.65 | 11.53 | 11.83 | 11.83 | qfq | 2,912,800 | 34,959,352 | -1.91% |
| 2025-04-07 | 12.67 | 12.67 | 12.06 | 12.06 | 12.06 | qfq | 2,683,100 | 32,729,050 | -10.00% |
| 2025-04-03 | 13.26 | 13.42 | 13.00 | 13.40 | 13.40 | qfq | 1,280,000 | 16,937,352 | -0.07% |
| 2025-04-02 | 13.42 | 13.60 | 13.29 | 13.41 | 13.41 | qfq | 1,166,900 | 15,675,801 | 0.30% |
| 2025-04-01 | 13.30 | 13.64 | 13.28 | 13.37 | 13.37 | qfq | 1,877,450 | 25,203,685 | 0.83% |
| 2025-03-31 | 13.16 | 13.31 | 12.90 | 13.26 | 13.26 | qfq | 1,837,800 | 24,100,232 | -0.90% |
| 2025-03-28 | 14.00 | 14.08 | 13.30 | 13.38 | 13.38 | qfq | 3,530,300 | 47,971,725 | -5.04% |
| 2025-03-27 | 14.79 | 14.79 | 14.07 | 14.09 | 14.09 | qfq | 3,810,957 | 54,452,160 | -2.56% |
| 2025-03-26 | 13.88 | 15.28 | 13.78 | 14.46 | 14.46 | qfq | 6,861,112 | 100,417,980 | 4.10% |
| 2025-03-25 | 13.25 | 14.07 | 13.00 | 13.89 | 13.89 | qfq | 3,847,600 | 51,897,436 | 5.79% |
| 2025-03-24 | 13.80 | 13.84 | 12.93 | 13.13 | 13.13 | qfq | 2,960,450 | 39,473,862 | -4.92% |
| 2025-03-21 | 14.15 | 14.15 | 13.68 | 13.81 | 13.81 | qfq | 1,601,400 | 22,162,098 | -1.99% |
| 2025-03-20 | 13.92 | 14.20 | 13.92 | 14.09 | 14.09 | qfq | 1,705,800 | 24,048,695 | 0.79% |
| 2025-03-19 | 14.18 | 14.26 | 13.93 | 13.98 | 13.98 | qfq | 1,382,200 | 19,383,066 | -1.62% |
| 2025-03-18 | 14.20 | 14.22 | 14.03 | 14.21 | 14.21 | qfq | 1,357,600 | 19,201,729 | 0.42% |
| 2025-03-17 | 14.19 | 14.30 | 14.00 | 14.15 | 14.15 | qfq | 2,138,800 | 30,170,338 | -0.07% |
| 2025-03-14 | 13.80 | 14.19 | 13.72 | 14.16 | 14.16 | qfq | 3,278,995 | 46,016,272 | 2.24% |
| 2025-03-13 | 13.94 | 14.00 | 13.65 | 13.85 | 13.85 | qfq | 2,010,068 | 27,733,133 | -0.65% |
| 2025-03-12 | 13.90 | 14.11 | 13.90 | 13.94 | 13.94 | qfq | 1,944,950 | 27,212,604 | 0.29% |
| 2025-03-11 | 13.67 | 13.90 | 13.60 | 13.90 | 13.90 | qfq | 1,514,268 | 20,843,119 | 0.87% |
| 2025-03-10 | 13.68 | 13.79 | 13.57 | 13.78 | 13.78 | qfq | 1,965,240 | 26,985,755 | 1.62% |
| 2025-03-07 | 13.71 | 13.78 | 13.49 | 13.56 | 13.56 | qfq | 2,021,800 | 27,522,462 | -1.38% |
| 2025-03-06 | 13.65 | 13.83 | 13.52 | 13.75 | 13.75 | qfq | 2,708,250 | 37,140,451 | 0.81% |
| 2025-03-05 | 13.80 | 13.85 | 13.38 | 13.64 | 13.64 | qfq | 2,186,600 | 29,681,204 | -1.52% |
| 2025-03-04 | 13.62 | 13.99 | 13.62 | 13.85 | 13.85 | qfq | 2,213,600 | 30,576,198 | 1.61% |
| 2025-03-03 | 13.61 | 13.84 | 13.50 | 13.63 | 13.63 | qfq | 2,338,750 | 32,082,615 | 0.44% |
| 2025-02-28 | 13.80 | 13.89 | 13.48 | 13.57 | 13.57 | qfq | 2,250,640 | 30,832,145 | -1.67% |
| 2025-02-27 | 13.72 | 13.84 | 13.44 | 13.80 | 13.80 | qfq | 2,901,550 | 39,702,314 | 0.58% |
| 2025-02-26 | 13.70 | 13.90 | 13.68 | 13.72 | 13.72 | qfq | 2,152,200 | 29,603,417 | 0.15% |
| 2025-02-25 | 13.70 | 13.80 | 13.65 | 13.70 | 13.70 | qfq | 1,625,550 | 22,337,283 | -0.15% |
| 2025-02-24 | 13.70 | 13.92 | 13.66 | 13.72 | 13.72 | qfq | 2,426,700 | 33,431,151 | 0.07% |
| 2025-02-21 | 13.73 | 13.79 | 13.51 | 13.71 | 13.71 | qfq | 2,466,543 | 33,641,549 | -0.22% |
| 2025-02-20 | 13.71 | 13.80 | 13.68 | 13.74 | 13.74 | qfq | 2,248,750 | 30,861,127 | -0.07% |
| 2025-02-19 | 13.69 | 13.85 | 13.60 | 13.75 | 13.75 | qfq | 2,165,300 | 29,788,856 | 0.44% |
| 2025-02-18 | 14.15 | 14.15 | 13.66 | 13.69 | 13.69 | qfq | 3,180,390 | 44,129,989 | -2.70% |
| 2025-02-17 | 13.90 | 14.18 | 13.90 | 14.07 | 14.07 | qfq | 3,089,950 | 43,469,439 | 0.50% |
| 2025-02-14 | 14.26 | 14.27 | 13.91 | 14.00 | 14.00 | qfq | 3,854,450 | 54,213,481 | -2.85% |
| 2025-02-13 | 14.57 | 14.68 | 14.40 | 14.41 | 14.41 | qfq | 4,045,540 | 58,616,529 | -1.17% |
| 2025-02-12 | 14.45 | 14.59 | 14.36 | 14.58 | 14.58 | qfq | 4,797,300 | 69,394,422 | -0.14% |
| 2025-02-11 | 14.35 | 14.61 | 14.22 | 14.60 | 14.60 | qfq | 6,974,150 | 100,444,851 | 0.14% |
| 2025-02-10 | 15.10 | 15.22 | 14.35 | 14.58 | 14.58 | qfq | 12,141,028 | 177,881,441 | -7.95% |
| 2025-02-07 | 16.50 | 16.50 | 15.84 | 15.84 | 15.84 | qfq | 14,350,396 | 228,887,373 | -10.00% |
| 2025-02-06 | 17.11 | 18.41 | 16.83 | 17.60 | 17.60 | qfq | 17,434,846 | 310,911,551 | 5.14% |
| 2025-02-05 | 17.00 | 17.49 | 15.28 | 16.74 | 16.74 | qfq | 13,656,143 | 217,784,926 | -1.36% |
| 2025-01-27 | 16.17 | 16.97 | 15.50 | 16.97 | 16.97 | qfq | 11,831,659 | 196,171,348 | 9.98% |
| 2025-01-24 | 18.00 | 18.19 | 15.43 | 15.43 | 15.43 | qfq | 14,240,778 | 230,540,066 | -9.98% |
| 2025-01-23 | 15.63 | 17.14 | 15.63 | 17.14 | 17.14 | qfq | 7,678,247 | 125,902,345 | 10.01% |
| 2025-01-22 | 13.85 | 15.58 | 13.55 | 15.58 | 15.58 | qfq | 6,562,891 | 99,130,127 | 10.03% |
| 2025-01-21 | 13.37 | 14.16 | 13.17 | 14.16 | 14.16 | qfq | 3,295,690 | 45,153,495 | 5.91% |
| 2025-01-20 | 12.81 | 13.49 | 12.79 | 13.37 | 13.37 | qfq | 3,397,327 | 44,894,785 | 2.85% |
| 2025-01-17 | 12.65 | 13.14 | 12.19 | 13.00 | 13.00 | qfq | 3,096,450 | 39,621,457 | 3.59% |
| 2025-01-16 | 12.29 | 12.63 | 12.22 | 12.55 | 12.55 | qfq | 2,016,050 | 25,097,146 | 1.13% |
| 2025-01-15 | 12.38 | 12.99 | 12.15 | 12.41 | 12.41 | qfq | 2,986,028 | 37,393,143 | 0.24% |
| 2025-01-14 | 11.67 | 12.38 | 11.35 | 12.38 | 12.38 | qfq | 2,017,412 | 24,438,609 | 6.45% |
| 2025-01-13 | 11.79 | 11.79 | 11.26 | 11.63 | 11.63 | qfq | 1,756,250 | 20,285,135 | -1.44% |
| 2025-01-10 | 12.44 | 12.53 | 11.80 | 11.80 | 11.80 | qfq | 1,606,800 | 19,535,064 | -4.99% |
| 2025-01-09 | 12.43 | 12.75 | 12.31 | 12.42 | 12.42 | qfq | 1,700,000 | 21,270,911 | -1.04% |
| 2025-01-08 | 12.11 | 12.74 | 12.05 | 12.55 | 12.55 | qfq | 2,689,500 | 33,403,245 | 3.12% |
| 2025-01-07 | 11.78 | 12.35 | 11.65 | 12.17 | 12.17 | qfq | 2,081,900 | 25,012,840 | 4.82% |
| 2025-01-06 | 11.55 | 11.82 | 10.58 | 11.61 | 11.61 | qfq | 2,803,850 | 32,071,471 | 1.49% |
| 2025-01-03 | 12.26 | 12.59 | 11.34 | 11.44 | 11.44 | qfq | 1,980,800 | 23,228,182 | -6.61% |
| 2025-01-02 | 12.24 | 12.67 | 12.13 | 12.25 | 12.25 | qfq | 1,579,824 | 19,581,876 | 0.16% |
| 2024-12-31 | 12.38 | 12.70 | 12.17 | 12.23 | 12.23 | qfq | 1,464,100 | 18,194,046 | -1.21% |
| 2024-12-30 | 13.00 | 13.00 | 12.14 | 12.38 | 12.38 | qfq | 1,723,300 | 21,375,749 | -4.11% |
| 2024-12-27 | 12.45 | 13.03 | 12.45 | 12.91 | 12.91 | qfq | 1,640,000 | 21,073,194 | 3.45% |
| 2024-12-26 | 12.18 | 12.67 | 12.18 | 12.48 | 12.48 | qfq | 1,813,100 | 22,603,288 | 1.05% |
| 2024-12-25 | 12.94 | 12.94 | 12.08 | 12.35 | 12.35 | qfq | 2,608,550 | 32,236,741 | -4.56% |
| 2024-12-24 | 13.30 | 13.58 | 12.55 | 12.94 | 12.94 | qfq | 3,148,800 | 40,897,399 | -3.22% |
| 2024-12-23 | 14.76 | 14.76 | 13.37 | 13.37 | 13.37 | qfq | 4,214,674 | 58,348,730 | -9.97% |
| 2024-12-20 | 15.00 | 15.06 | 14.72 | 14.85 | 14.85 | qfq | 2,840,900 | 42,318,706 | -1.33% |
| 2024-12-19 | 14.65 | 15.19 | 14.16 | 15.05 | 15.05 | qfq | 4,085,099 | 59,965,533 | 2.66% |
| 2024-12-18 | 15.13 | 15.17 | 14.40 | 14.66 | 14.66 | qfq | 3,852,794 | 56,989,802 | -3.81% |
| 2024-12-17 | 15.31 | 16.16 | 14.74 | 15.24 | 15.24 | qfq | 5,672,294 | 86,920,453 | 0.00% |
| 2024-12-16 | 15.03 | 15.59 | 14.91 | 15.24 | 15.24 | qfq | 4,123,344 | 63,072,114 | 1.40% |
| 2024-12-13 | 15.63 | 15.88 | 14.80 | 15.03 | 15.03 | qfq | 5,075,450 | 76,704,681 | -4.27% |
| 2024-12-12 | 15.10 | 15.96 | 14.97 | 15.70 | 15.70 | qfq | 7,460,700 | 116,175,150 | 3.77% |
| 2024-12-11 | 14.90 | 15.70 | 14.55 | 15.13 | 15.13 | qfq | 7,530,850 | 113,871,943 | 0.27% |
| 2024-12-10 | 14.56 | 15.63 | 14.21 | 15.09 | 15.09 | qfq | 9,359,050 | 140,498,880 | 6.19% |
| 2024-12-09 | 14.02 | 14.28 | 13.95 | 14.21 | 14.21 | qfq | 3,984,078 | 56,285,540 | 1.50% |
| 2024-12-06 | 13.86 | 14.04 | 13.71 | 14.00 | 14.00 | qfq | 3,385,550 | 47,142,708 | 1.52% |
| 2024-12-05 | 13.89 | 13.98 | 13.60 | 13.79 | 13.79 | qfq | 3,201,779 | 44,068,016 | -0.22% |
| 2024-12-04 | 14.08 | 14.21 | 13.69 | 13.82 | 13.82 | qfq | 3,926,850 | 54,733,221 | -1.85% |
| 2024-12-03 | 14.05 | 14.22 | 13.81 | 14.08 | 14.08 | qfq | 5,200,329 | 72,805,727 | 0.93% |
| 2024-12-02 | 13.65 | 14.11 | 13.60 | 13.95 | 13.95 | qfq | 7,634,541 | 105,844,450 | -0.36% |
| 2024-11-29 | 15.15 | 15.15 | 14.00 | 14.00 | 14.00 | qfq | 11,908,784 | 169,706,729 | -10.03% |
| 2024-11-28 | 18.76 | 18.76 | 15.35 | 15.56 | 15.56 | qfq | 16,555,223 | 273,615,716 | -8.74% |
| 2024-11-27 | 16.24 | 17.05 | 16.08 | 17.05 | 17.05 | qfq | 7,669,494 | 126,912,807 | 10.00% |
| 2024-11-26 | 13.96 | 15.50 | 13.74 | 15.50 | 15.50 | qfq | 6,547,152 | 98,658,507 | 10.01% |
| 2024-11-25 | 13.16 | 14.09 | 13.00 | 14.09 | 14.09 | qfq | 2,487,800 | 33,688,639 | 7.07% |
| 2024-11-22 | 13.49 | 13.75 | 13.10 | 13.16 | 13.16 | qfq | 1,943,210 | 25,942,662 | -2.30% |
| 2024-11-21 | 13.02 | 13.49 | 13.02 | 13.47 | 13.47 | qfq | 2,313,318 | 30,840,142 | 2.51% |
| 2024-11-20 | 12.49 | 13.22 | 12.38 | 13.14 | 13.14 | qfq | 2,632,550 | 33,829,161 | 5.29% |
| 2024-11-19 | 12.09 | 12.48 | 12.03 | 12.48 | 12.48 | qfq | 1,508,718 | 18,461,079 | 2.97% |
| 2024-11-18 | 12.49 | 12.67 | 12.02 | 12.12 | 12.12 | qfq | 1,591,600 | 19,532,994 | -2.49% |
| 2024-11-15 | 12.78 | 12.99 | 12.43 | 12.43 | 12.43 | qfq | 1,761,192 | 22,351,421 | -2.66% |
| 2024-11-14 | 13.29 | 13.52 | 12.74 | 12.77 | 12.77 | qfq | 2,321,200 | 30,615,059 | -2.89% |
| 2024-11-13 | 13.19 | 13.58 | 12.70 | 13.15 | 13.15 | qfq | 2,493,550 | 32,592,246 | 0.69% |
| 2024-11-12 | 13.20 | 13.85 | 12.91 | 13.06 | 13.06 | qfq | 4,758,600 | 63,776,332 | -0.84% |
| 2024-11-11 | 12.75 | 13.28 | 12.74 | 13.17 | 13.17 | qfq | 4,421,850 | 57,690,943 | 3.54% |
| 2024-11-08 | 12.88 | 13.08 | 12.61 | 12.72 | 12.72 | qfq | 3,485,718 | 44,678,253 | -1.17% |
| 2024-11-07 | 12.80 | 13.01 | 12.42 | 12.87 | 12.87 | qfq | 5,119,350 | 65,174,602 | -1.08% |
| 2024-11-06 | 13.28 | 13.99 | 12.60 | 13.01 | 13.01 | qfq | 9,306,523 | 122,109,225 | -3.34% |
| 2024-11-05 | 12.25 | 13.46 | 12.10 | 13.46 | 13.46 | qfq | 5,141,703 | 67,004,043 | 9.97% |
| 2024-11-04 | 11.47 | 12.28 | 11.15 | 12.24 | 12.24 | qfq | 2,864,750 | 33,781,511 | 5.79% |
| 2024-11-01 | 11.81 | 12.03 | 11.39 | 11.57 | 11.57 | qfq | 3,070,165 | 35,806,359 | -2.45% |
| 2024-10-31 | 11.31 | 11.93 | 11.31 | 11.86 | 11.86 | qfq | 2,899,790 | 34,032,642 | 3.94% |
| 2024-10-30 | 11.31 | 11.57 | 11.04 | 11.41 | 11.41 | qfq | 2,380,750 | 27,010,661 | 0.62% |
| 2024-10-29 | 11.61 | 11.91 | 11.32 | 11.34 | 11.34 | qfq | 2,793,386 | 32,204,275 | -2.33% |
| 2024-10-28 | 11.30 | 11.61 | 11.26 | 11.61 | 11.61 | qfq | 3,104,386 | 35,699,137 | 3.75% |
| 2024-10-25 | 10.95 | 11.22 | 10.92 | 11.19 | 11.19 | qfq | 2,838,100 | 31,685,258 | 1.91% |
| 2024-10-24 | 11.06 | 11.09 | 10.84 | 10.98 | 10.98 | qfq | 2,236,592 | 24,462,170 | -0.90% |
| 2024-10-23 | 11.20 | 11.40 | 11.06 | 11.08 | 11.08 | qfq | 3,577,400 | 40,199,644 | 0.18% |
| 2024-10-22 | 11.02 | 11.17 | 10.91 | 11.06 | 11.06 | qfq | 2,837,403 | 31,294,020 | 1.37% |
| 2024-10-21 | 10.94 | 10.95 | 10.71 | 10.91 | 10.91 | qfq | 3,411,503 | 36,982,495 | -0.37% |
| 2024-10-18 | 10.75 | 11.08 | 10.61 | 10.95 | 10.95 | qfq | 4,519,574 | 48,855,413 | 1.20% |
| 2024-10-17 | 10.95 | 11.11 | 10.71 | 10.82 | 10.82 | qfq | 4,399,139 | 47,857,227 | -1.19% |
| 2024-10-16 | 11.34 | 11.55 | 10.89 | 10.95 | 10.95 | qfq | 6,232,659 | 69,506,805 | -7.28% |
| 2024-10-15 | 11.73 | 12.27 | 11.71 | 11.81 | 11.81 | qfq | 8,312,953 | 99,518,447 | -5.75% |
| 2024-10-14 | 14.09 | 14.10 | 12.08 | 12.53 | 12.53 | qfq | 12,773,160 | 164,797,410 | -6.42% |
| 2024-10-11 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | qfq | 1,605,900 | 21,503,001 | 10.02% |
| 2024-10-10 | 11.10 | 12.17 | 11.06 | 12.17 | 12.17 | qfq | 2,998,520 | 35,218,267 | 10.04% |
| 2024-10-09 | 10.64 | 11.47 | 10.64 | 11.06 | 11.06 | qfq | 3,218,300 | 35,578,097 | -5.55% |
| 2024-10-08 | 12.33 | 12.33 | 10.85 | 11.71 | 11.71 | qfq | 3,728,172 | 43,121,798 | 4.27% |
| 2024-09-30 | 10.80 | 11.29 | 10.37 | 11.23 | 11.23 | qfq | 2,972,964 | 32,237,508 | 8.50% |
| 2024-09-27 | 10.07 | 10.58 | 9.88 | 10.35 | 10.35 | qfq | 2,086,100 | 21,223,662 | 4.23% |
| 2024-09-26 | 9.52 | 9.97 | 9.36 | 9.93 | 9.93 | qfq | 1,319,912 | 12,868,318 | 4.20% |
| 2024-09-25 | 9.49 | 9.72 | 9.42 | 9.53 | 9.53 | qfq | 1,114,900 | 10,683,132 | 1.38% |
| 2024-09-24 | 9.18 | 9.46 | 9.18 | 9.40 | 9.40 | qfq | 1,161,950 | 10,840,706 | 3.87% |
| 2024-09-23 | 8.98 | 9.11 | 8.86 | 9.05 | 9.05 | qfq | 757,900 | 6,844,171 | 0.78% |
| 2024-09-20 | 9.12 | 9.28 | 8.92 | 8.98 | 8.98 | qfq | 1,190,600 | 10,749,235 | -1.54% |
| 2024-09-19 | 8.82 | 9.22 | 8.68 | 9.12 | 9.12 | qfq | 1,497,800 | 13,576,311 | 4.11% |
| 2024-09-18 | 8.82 | 8.90 | 8.56 | 8.76 | 8.76 | qfq | 1,027,780 | 8,967,674 | -2.12% |
| 2024-09-13 | 9.16 | 9.16 | 8.82 | 8.95 | 8.95 | qfq | 836,600 | 7,525,776 | -1.86% |
| 2024-09-12 | 9.13 | 9.29 | 9.06 | 9.12 | 9.12 | qfq | 868,650 | 7,983,285 | -0.11% |
| 2024-09-11 | 9.02 | 9.14 | 8.95 | 9.13 | 9.13 | qfq | 1,061,600 | 9,636,044 | 1.00% |
| 2024-09-10 | 8.92 | 9.07 | 8.82 | 9.04 | 9.04 | qfq | 1,039,106 | 9,326,380 | 1.46% |
| 2024-09-09 | 8.91 | 8.99 | 8.63 | 8.91 | 8.91 | qfq | 1,086,300 | 9,620,145 | 0.11% |
| 2024-09-06 | 9.20 | 9.25 | 8.88 | 8.90 | 8.90 | qfq | 995,400 | 8,948,147 | -2.84% |
| 2024-09-05 | 8.92 | 9.16 | 8.92 | 9.16 | 9.16 | qfq | 958,153 | 8,704,812 | 2.46% |
| 2024-09-04 | 9.11 | 9.24 | 8.92 | 8.94 | 8.94 | qfq | 1,401,550 | 12,659,176 | -3.25% |
| 2024-09-03 | 9.10 | 9.30 | 9.03 | 9.24 | 9.24 | qfq | 1,846,053 | 16,922,712 | 1.43% |
| 2024-09-02 | 9.56 | 9.82 | 9.11 | 9.11 | 9.11 | qfq | 2,481,000 | 23,257,183 | -6.66% |
| 2024-08-30 | 9.79 | 10.00 | 9.63 | 9.76 | 9.76 | qfq | 1,527,000 | 15,024,151 | 0.10% |
| 2024-08-29 | 9.65 | 9.82 | 9.51 | 9.75 | 9.75 | qfq | 1,075,500 | 10,431,692 | 0.83% |
| 2024-08-28 | 9.43 | 9.82 | 9.27 | 9.67 | 9.67 | qfq | 1,066,900 | 10,221,205 | 2.33% |
| 2024-08-27 | 9.54 | 9.67 | 9.38 | 9.45 | 9.45 | qfq | 875,206 | 8,293,599 | -1.15% |
| 2024-08-26 | 9.14 | 9.61 | 9.14 | 9.56 | 9.56 | qfq | 1,147,864 | 10,889,808 | 4.37% |
| 2024-08-23 | 9.30 | 9.37 | 9.10 | 9.16 | 9.16 | qfq | 1,026,500 | 9,458,001 | -1.51% |
| 2024-08-22 | 9.53 | 9.67 | 9.30 | 9.30 | 9.30 | qfq | 877,600 | 8,302,001 | -2.92% |
| 2024-08-21 | 9.61 | 9.73 | 9.51 | 9.58 | 9.58 | qfq | 569,112 | 5,475,335 | -0.83% |
| 2024-08-20 | 9.76 | 9.89 | 9.57 | 9.66 | 9.66 | qfq | 892,200 | 8,662,368 | -1.02% |
| 2024-08-19 | 9.81 | 10.10 | 9.71 | 9.76 | 9.76 | qfq | 723,100 | 7,123,946 | -1.11% |
| 2024-08-16 | 10.10 | 10.19 | 9.80 | 9.87 | 9.87 | qfq | 833,750 | 8,275,441 | -1.99% |
| 2024-08-15 | 10.06 | 10.14 | 9.81 | 10.07 | 10.07 | qfq | 783,252 | 7,850,832 | 0.10% |
| 2024-08-14 | 10.13 | 10.23 | 10.03 | 10.06 | 10.06 | qfq | 624,100 | 6,322,724 | -0.30% |
| 2024-08-13 | 9.82 | 10.16 | 9.77 | 10.09 | 10.09 | qfq | 1,101,400 | 11,014,856 | 1.71% |
| 2024-08-12 | 9.91 | 10.01 | 9.81 | 9.92 | 9.92 | qfq | 842,515 | 8,339,936 | -0.10% |
| 2024-08-09 | 10.07 | 10.20 | 9.93 | 9.93 | 9.93 | qfq | 1,025,600 | 10,292,430 | -0.50% |
| 2024-08-08 | 9.97 | 10.04 | 9.74 | 9.98 | 9.98 | qfq | 865,400 | 8,559,141 | 0.00% |
| 2024-08-07 | 9.89 | 10.04 | 9.78 | 9.98 | 9.98 | qfq | 1,411,500 | 14,009,857 | 1.32% |
| 2024-08-06 | 9.72 | 9.90 | 9.50 | 9.85 | 9.85 | qfq | 1,239,100 | 12,077,114 | 1.34% |
| 2024-08-05 | 9.80 | 10.18 | 9.59 | 9.72 | 9.72 | qfq | 1,688,900 | 16,691,638 | -2.80% |
| 2024-08-02 | 10.26 | 10.51 | 9.98 | 10.00 | 10.00 | qfq | 2,116,275 | 21,673,101 | -3.57% |
| 2024-08-01 | 10.31 | 10.50 | 10.15 | 10.37 | 10.37 | qfq | 1,478,400 | 15,302,948 | 0.78% |
| 2024-07-31 | 9.90 | 10.30 | 9.89 | 10.29 | 10.29 | qfq | 1,460,800 | 14,851,865 | 3.21% |
| 2024-07-30 | 9.78 | 10.18 | 9.68 | 9.97 | 9.97 | qfq | 1,952,025 | 19,489,990 | 2.05% |
| 2024-07-29 | 9.62 | 9.84 | 9.35 | 9.77 | 9.77 | qfq | 1,395,351 | 13,490,097 | 2.63% |
| 2024-07-26 | 9.31 | 9.59 | 9.27 | 9.52 | 9.52 | qfq | 746,651 | 7,067,762 | 2.26% |
| 2024-07-25 | 9.10 | 9.39 | 8.97 | 9.31 | 9.31 | qfq | 920,525 | 8,519,191 | 2.31% |
| 2024-07-24 | 9.22 | 9.41 | 9.04 | 9.10 | 9.10 | qfq | 939,550 | 8,583,081 | -2.15% |
| 2024-07-23 | 9.52 | 9.66 | 9.24 | 9.30 | 9.30 | qfq | 1,065,400 | 10,079,247 | -2.11% |
| 2024-07-22 | 9.35 | 9.59 | 9.24 | 9.50 | 9.50 | qfq | 833,721 | 7,863,514 | 1.71% |
| 2024-07-19 | 9.20 | 9.41 | 9.08 | 9.34 | 9.34 | qfq | 816,125 | 7,574,730 | 1.41% |
| 2024-07-18 | 9.23 | 9.27 | 8.94 | 9.21 | 9.21 | qfq | 754,121 | 6,856,137 | -0.32% |
| 2024-07-17 | 9.40 | 9.44 | 9.18 | 9.24 | 9.24 | qfq | 447,400 | 4,157,361 | -1.28% |
| 2024-07-16 | 9.36 | 9.47 | 9.20 | 9.36 | 9.36 | qfq | 700,550 | 6,543,028 | -0.32% |
| 2024-07-15 | 9.58 | 9.81 | 9.22 | 9.39 | 9.39 | qfq | 911,240 | 8,584,891 | -3.20% |
| 2024-07-12 | 9.75 | 10.05 | 9.59 | 9.70 | 9.70 | qfq | 1,174,800 | 11,507,432 | -0.61% |
| 2024-07-11 | 9.33 | 9.84 | 9.27 | 9.76 | 9.76 | qfq | 1,351,101 | 13,008,034 | 6.78% |
| 2024-07-10 | 9.26 | 9.39 | 9.08 | 9.14 | 9.14 | qfq | 1,011,050 | 9,336,524 | -2.25% |
| 2024-07-09 | 9.39 | 9.68 | 9.06 | 9.35 | 9.35 | qfq | 1,882,850 | 17,592,741 | -4.59% |
| 2024-07-08 | 10.15 | 10.24 | 9.75 | 9.80 | 9.80 | qfq | 837,900 | 8,299,450 | -4.20% |
| 2024-07-05 | 10.09 | 10.23 | 9.87 | 10.23 | 10.23 | qfq | 749,600 | 7,585,753 | 1.49% |
| 2024-07-04 | 10.47 | 10.58 | 10.00 | 10.08 | 10.08 | qfq | 895,140 | 9,097,909 | -3.72% |
| 2024-07-03 | 10.59 | 10.67 | 10.38 | 10.47 | 10.47 | qfq | 584,450 | 6,146,525 | -1.13% |
| 2024-07-02 | 10.50 | 10.65 | 10.38 | 10.59 | 10.59 | qfq | 739,714 | 7,814,478 | 1.24% |
| 2024-07-01 | 10.44 | 10.59 | 10.27 | 10.46 | 10.46 | qfq | 664,000 | 6,912,852 | 0.19% |
| 2024-06-28 | 10.40 | 10.65 | 10.35 | 10.44 | 10.44 | qfq | 713,200 | 7,487,622 | 0.97% |
| 2024-06-27 | 10.47 | 10.67 | 10.29 | 10.34 | 10.34 | qfq | 840,300 | 8,792,845 | -1.24% |
| 2024-06-26 | 10.24 | 10.48 | 10.01 | 10.47 | 10.47 | qfq | 1,069,000 | 10,983,856 | 3.25% |
| 2024-06-25 | 9.95 | 10.42 | 9.94 | 10.14 | 10.14 | qfq | 1,072,635 | 10,926,666 | 2.11% |
| 2024-06-24 | 10.36 | 10.36 | 9.74 | 9.93 | 9.93 | qfq | 1,280,200 | 12,795,945 | -4.70% |
| 2024-06-21 | 10.37 | 10.57 | 10.11 | 10.42 | 10.42 | qfq | 823,700 | 8,587,438 | 0.10% |
| 2024-06-20 | 10.62 | 10.73 | 10.35 | 10.41 | 10.41 | qfq | 936,451 | 9,809,345 | -2.89% |
| 2024-06-19 | 10.62 | 10.85 | 10.56 | 10.72 | 10.72 | qfq | 865,500 | 9,268,946 | 0.94% |
| 2024-06-18 | 10.33 | 10.69 | 10.21 | 10.62 | 10.62 | qfq | 1,048,051 | 11,041,598 | 2.71% |
| 2024-06-17 | 10.70 | 10.72 | 10.21 | 10.34 | 10.34 | qfq | 1,523,201 | 15,792,448 | -3.54% |
| 2024-06-14 | 10.78 | 10.89 | 10.58 | 10.72 | 10.72 | qfq | 997,955 | 10,692,570 | -1.02% |
| 2024-06-13 | 10.83 | 10.91 | 10.56 | 10.83 | 10.83 | qfq | 923,800 | 9,945,587 | -0.09% |
| 2024-06-12 | 10.45 | 10.96 | 10.35 | 10.84 | 10.84 | qfq | 1,304,700 | 14,085,178 | 3.34% |
| 2024-06-11 | 10.60 | 10.61 | 10.06 | 10.49 | 10.49 | qfq | 1,353,027 | 14,018,942 | -0.85% |
| 2024-06-07 | 10.13 | 10.75 | 10.01 | 10.58 | 10.58 | qfq | 2,330,121 | 24,394,777 | 6.55% |
| 2024-06-06 | 10.65 | 10.80 | 9.68 | 9.93 | 9.93 | qfq | 2,614,133 | 26,223,033 | -7.71% |
| 2024-06-05 | 11.15 | 11.15 | 10.75 | 10.76 | 10.76 | qfq | 1,115,400 | 12,106,698 | -3.41% |
| 2024-06-04 | 11.29 | 11.30 | 10.88 | 11.14 | 11.14 | qfq | 1,146,700 | 12,696,901 | -2.54% |
| 2024-06-03 | 11.94 | 12.04 | 11.29 | 11.43 | 11.43 | qfq | 1,666,951 | 19,279,792 | -4.59% |
| 2024-05-31 | 11.85 | 12.13 | 11.82 | 11.98 | 11.98 | qfq | 529,300 | 6,327,757 | 0.42% |
| 2024-05-30 | 12.03 | 12.22 | 11.90 | 11.93 | 11.93 | qfq | 836,913 | 10,040,032 | -1.65% |
| 2024-05-29 | 11.76 | 12.25 | 11.70 | 12.13 | 12.13 | qfq | 1,463,450 | 17,651,949 | 2.10% |
| 2024-05-28 | 11.86 | 12.15 | 11.79 | 11.88 | 11.88 | qfq | 952,200 | 11,392,399 | -1.82% |
| 2024-05-27 | 12.11 | 12.23 | 11.81 | 12.10 | 11.90 | qfq | 1,026,260 | 12,286,092 | 0.75% |
| 2024-05-24 | 12.05 | 12.22 | 11.82 | 12.01 | 11.81 | qfq | 1,279,700 | 15,435,161 | -0.25% |
| 2024-05-23 | 12.63 | 12.64 | 11.90 | 12.04 | 11.84 | qfq | 1,638,900 | 20,053,963 | -4.67% |
| 2024-05-22 | 12.62 | 12.78 | 12.58 | 12.63 | 12.42 | qfq | 949,901 | 12,041,223 | 0.08% |
| 2024-05-21 | 12.64 | 12.76 | 12.45 | 12.62 | 12.41 | qfq | 1,223,350 | 15,418,428 | -0.55% |
| 2024-05-20 | 13.21 | 13.21 | 12.55 | 12.69 | 12.48 | qfq | 2,510,101 | 31,834,366 | -3.94% |
| 2024-05-17 | 12.82 | 13.21 | 12.61 | 13.21 | 12.99 | qfq | 2,279,801 | 29,531,696 | 2.64% |
| 2024-05-16 | 12.59 | 13.13 | 12.55 | 12.87 | 12.66 | qfq | 1,870,676 | 24,007,931 | 2.71% |
| 2024-05-15 | 12.51 | 12.75 | 12.28 | 12.53 | 12.33 | qfq | 1,186,750 | 14,934,822 | 0.16% |
| 2024-05-14 | 12.21 | 12.57 | 12.13 | 12.51 | 12.31 | qfq | 1,205,800 | 14,946,150 | 2.71% |
| 2024-05-13 | 12.41 | 12.42 | 11.90 | 12.18 | 11.98 | qfq | 1,231,700 | 15,062,862 | -2.79% |
| 2024-05-10 | 12.56 | 12.71 | 12.35 | 12.53 | 12.33 | qfq | 1,172,800 | 14,697,797 | -0.48% |
| 2024-05-09 | 12.35 | 12.71 | 12.33 | 12.59 | 12.39 | qfq | 1,187,200 | 14,977,293 | 1.94% |
| 2024-05-08 | 12.59 | 12.65 | 12.27 | 12.35 | 12.15 | qfq | 865,000 | 10,754,241 | -1.91% |
| 2024-05-07 | 12.38 | 12.60 | 12.36 | 12.59 | 12.39 | qfq | 1,058,660 | 13,239,050 | 0.80% |
| 2024-05-06 | 12.02 | 12.59 | 11.95 | 12.49 | 12.29 | qfq | 1,910,394 | 23,582,075 | 4.96% |
| 2024-04-30 | 12.14 | 12.14 | 11.77 | 11.90 | 11.71 | qfq | 2,135,167 | 25,450,623 | -2.06% |
| 2024-04-29 | 11.57 | 12.17 | 11.39 | 12.15 | 11.95 | qfq | 2,544,700 | 30,326,336 | 3.05% |
| 2024-04-26 | 11.80 | 12.02 | 11.65 | 11.79 | 11.60 | qfq | 1,480,751 | 17,509,905 | -0.76% |
| 2024-04-25 | 11.57 | 11.91 | 11.56 | 11.88 | 11.69 | qfq | 1,123,500 | 13,250,293 | 1.89% |
| 2024-04-24 | 11.43 | 11.68 | 11.35 | 11.66 | 11.47 | qfq | 1,240,325 | 14,357,530 | 1.75% |
| 2024-04-23 | 10.99 | 11.55 | 10.99 | 11.46 | 11.27 | qfq | 1,513,750 | 17,178,316 | 3.71% |
| 2024-04-22 | 11.24 | 11.41 | 10.80 | 11.05 | 10.87 | qfq | 1,554,600 | 17,211,495 | -2.90% |
| 2024-04-19 | 11.36 | 11.67 | 11.23 | 11.38 | 11.19 | qfq | 1,525,103 | 17,402,320 | -0.61% |
| 2024-04-18 | 11.45 | 11.68 | 10.97 | 11.45 | 11.26 | qfq | 3,068,750 | 34,987,133 | 1.87% |
| 2024-04-17 | 10.30 | 11.24 | 10.30 | 11.24 | 11.06 | qfq | 1,436,400 | 15,746,524 | 9.98% |
| 2024-04-16 | 11.19 | 11.35 | 10.22 | 10.22 | 10.05 | qfq | 3,306,150 | 34,551,512 | -10.04% |
| 2024-04-15 | 12.22 | 12.47 | 11.29 | 11.36 | 11.18 | qfq | 4,327,353 | 50,360,829 | -9.41% |
| 2024-04-12 | 12.52 | 13.42 | 12.46 | 12.54 | 12.34 | qfq | 2,904,003 | 37,025,801 | 0.08% |
| 2024-04-11 | 12.61 | 12.82 | 12.23 | 12.53 | 12.33 | qfq | 4,309,377 | 54,146,778 | -2.41% |
| 2024-04-10 | 13.39 | 13.53 | 12.56 | 12.84 | 12.63 | qfq | 6,958,891 | 89,923,383 | -7.96% |
| 2024-04-09 | 12.81 | 13.95 | 12.56 | 13.95 | 13.72 | qfq | 4,491,100 | 60,417,535 | 10.02% |
| 2024-04-08 | 13.10 | 13.20 | 12.47 | 12.68 | 12.47 | qfq | 2,343,214 | 30,147,917 | -3.94% |
| 2024-04-03 | 13.07 | 13.34 | 12.91 | 13.20 | 12.99 | qfq | 1,490,700 | 19,564,492 | 0.61% |
| 2024-04-02 | 13.00 | 13.25 | 13.00 | 13.12 | 12.91 | qfq | 1,654,928 | 21,692,952 | 0.69% |
| 2024-04-01 | 12.94 | 13.11 | 12.81 | 13.03 | 12.82 | qfq | 2,018,650 | 26,178,955 | 0.77% |
| 2024-03-29 | 12.55 | 12.95 | 12.50 | 12.93 | 12.72 | qfq | 1,603,800 | 20,426,528 | 2.95% |
| 2024-03-28 | 12.22 | 12.84 | 12.11 | 12.56 | 12.36 | qfq | 1,646,650 | 20,672,146 | 2.78% |
| 2024-03-27 | 12.49 | 12.58 | 12.15 | 12.22 | 12.02 | qfq | 1,176,500 | 14,589,610 | -2.32% |
| 2024-03-26 | 12.36 | 12.68 | 12.16 | 12.51 | 12.31 | qfq | 1,873,448 | 23,322,202 | 1.13% |
| 2024-03-25 | 12.62 | 12.82 | 12.34 | 12.37 | 12.17 | qfq | 1,662,500 | 20,956,958 | -1.98% |
| 2024-03-22 | 12.85 | 12.94 | 12.49 | 12.62 | 12.41 | qfq | 1,692,933 | 21,486,183 | -2.17% |
| 2024-03-21 | 12.87 | 12.99 | 12.47 | 12.90 | 12.69 | qfq | 1,838,982 | 23,536,869 | 0.31% |
| 2024-03-20 | 12.60 | 12.91 | 12.55 | 12.86 | 12.65 | qfq | 1,505,780 | 19,166,479 | 2.23% |
| 2024-03-19 | 12.80 | 12.89 | 12.55 | 12.58 | 12.38 | qfq | 1,525,798 | 19,355,849 | -1.87% |
| 2024-03-18 | 12.60 | 12.97 | 12.51 | 12.82 | 12.61 | qfq | 2,361,813 | 30,101,071 | 1.83% |
| 2024-03-15 | 12.35 | 12.60 | 12.22 | 12.59 | 12.39 | qfq | 1,795,598 | 22,280,129 | 1.53% |
| 2024-03-14 | 12.20 | 12.50 | 11.97 | 12.40 | 12.20 | qfq | 1,906,212 | 23,468,074 | 2.14% |
| 2024-03-13 | 12.15 | 12.34 | 11.93 | 12.14 | 11.94 | qfq | 1,136,076 | 13,790,612 | -0.82% |
| 2024-03-12 | 11.93 | 12.30 | 11.86 | 12.24 | 12.04 | qfq | 1,770,015 | 21,374,457 | 3.12% |
| 2024-03-11 | 11.60 | 11.88 | 11.55 | 11.87 | 11.68 | qfq | 1,600,576 | 18,709,507 | 2.68% |
| 2024-03-08 | 11.49 | 11.62 | 11.30 | 11.56 | 11.37 | qfq | 1,125,331 | 12,931,140 | 0.61% |
| 2024-03-07 | 11.66 | 11.78 | 11.30 | 11.49 | 11.30 | qfq | 1,620,777 | 18,771,439 | -0.43% |
| 2024-03-06 | 11.34 | 11.65 | 11.26 | 11.54 | 11.35 | qfq | 1,672,150 | 19,222,961 | 1.67% |
| 2024-03-05 | 11.67 | 11.71 | 11.21 | 11.35 | 11.17 | qfq | 2,373,200 | 27,193,226 | -3.90% |
| 2024-03-04 | 11.82 | 11.86 | 11.32 | 11.81 | 11.62 | qfq | 2,119,650 | 24,674,167 | 0.08% |
| 2024-03-01 | 11.82 | 11.93 | 11.50 | 11.80 | 11.61 | qfq | 1,686,566 | 19,822,273 | -0.34% |
| 2024-02-29 | 11.28 | 11.89 | 11.01 | 11.84 | 11.65 | qfq | 3,242,100 | 37,435,195 | 3.32% |
| 2024-02-28 | 12.42 | 12.87 | 11.46 | 11.46 | 11.27 | qfq | 4,245,009 | 51,087,946 | -7.51% |
| 2024-02-27 | 12.22 | 12.39 | 12.00 | 12.39 | 12.19 | qfq | 2,267,367 | 27,818,335 | 1.14% |
| 2024-02-26 | 12.15 | 12.48 | 11.52 | 12.25 | 12.05 | qfq | 3,661,240 | 44,072,457 | 0.00% |
| 2024-02-23 | 11.90 | 12.38 | 11.70 | 12.25 | 12.05 | qfq | 3,934,905 | 47,089,515 | 8.12% |
| 2024-02-22 | 10.90 | 11.35 | 10.74 | 11.33 | 11.15 | qfq | 2,212,888 | 24,570,877 | 3.75% |
| 2024-02-21 | 10.61 | 11.28 | 10.40 | 10.92 | 10.74 | qfq | 2,395,471 | 26,219,569 | 2.34% |
| 2024-02-20 | 10.15 | 10.78 | 10.15 | 10.67 | 10.50 | qfq | 2,764,642 | 29,177,071 | 3.59% |
| 2024-02-19 | 9.89 | 10.36 | 9.83 | 10.30 | 10.13 | qfq | 3,786,388 | 38,324,345 | 5.42% |
| 2024-02-08 | 8.51 | 9.77 | 8.36 | 9.77 | 9.61 | qfq | 4,304,167 | 39,219,365 | 10.02% |
| 2024-02-07 | 9.93 | 10.20 | 8.85 | 8.88 | 8.74 | qfq | 4,906,095 | 44,459,495 | -9.66% |
| 2024-02-06 | 9.79 | 10.40 | 9.79 | 9.83 | 9.67 | qfq | 4,171,625 | 41,221,261 | -9.65% |
| 2024-02-05 | 12.00 | 12.02 | 10.88 | 10.88 | 10.70 | qfq | 1,281,800 | 14,134,408 | -10.01% |
| 2024-02-02 | 12.96 | 13.38 | 11.67 | 12.09 | 11.89 | qfq | 2,740,919 | 33,746,388 | -6.78% |
| 2024-02-01 | 13.31 | 13.50 | 12.53 | 12.97 | 12.76 | qfq | 2,253,557 | 29,256,312 | -4.70% |
| 2024-01-31 | 14.50 | 14.50 | 13.50 | 13.61 | 13.39 | qfq | 1,625,450 | 22,591,177 | -6.46% |
| 2024-01-30 | 15.06 | 15.06 | 14.45 | 14.55 | 14.31 | qfq | 1,253,252 | 18,377,116 | -3.39% |
| 2024-01-29 | 15.89 | 15.92 | 15.00 | 15.06 | 14.81 | qfq | 1,494,090 | 22,836,391 | -4.26% |
| 2024-01-26 | 15.25 | 16.23 | 15.25 | 15.73 | 15.47 | qfq | 1,836,300 | 28,966,362 | 3.42% |
| 2024-01-25 | 15.05 | 15.36 | 14.71 | 15.21 | 14.96 | qfq | 1,892,400 | 28,603,678 | 1.00% |
| 2024-01-24 | 14.33 | 15.44 | 14.22 | 15.06 | 14.81 | qfq | 2,915,027 | 43,056,223 | 5.54% |
| 2024-01-23 | 15.05 | 15.14 | 13.95 | 14.27 | 14.04 | qfq | 2,978,740 | 42,493,519 | -5.18% |
| 2024-01-22 | 16.39 | 16.47 | 14.90 | 15.05 | 14.81 | qfq | 2,046,387 | 31,977,281 | -7.78% |
| 2024-01-19 | 16.67 | 16.93 | 16.29 | 16.32 | 16.05 | qfq | 1,309,000 | 21,657,515 | -2.28% |
| 2024-01-18 | 17.08 | 17.20 | 16.33 | 16.70 | 16.43 | qfq | 1,812,702 | 30,232,085 | -2.28% |
| 2024-01-17 | 17.51 | 17.55 | 17.08 | 17.09 | 16.81 | qfq | 1,233,500 | 21,394,188 | -1.67% |
| 2024-01-16 | 17.43 | 17.63 | 17.09 | 17.38 | 17.10 | qfq | 1,624,200 | 28,219,077 | -0.46% |
| 2024-01-15 | 17.02 | 17.58 | 17.02 | 17.46 | 17.18 | qfq | 1,599,030 | 27,880,168 | 1.16% |
| 2024-01-12 | 17.32 | 17.64 | 17.21 | 17.26 | 16.98 | qfq | 1,633,950 | 28,491,137 | 0.23% |
| 2024-01-11 | 17.06 | 17.25 | 17.00 | 17.22 | 16.94 | qfq | 752,900 | 12,908,988 | 0.58% |
| 2024-01-10 | 17.22 | 17.36 | 16.93 | 17.12 | 16.84 | qfq | 832,500 | 14,264,421 | -0.52% |
| 2024-01-09 | 16.90 | 17.29 | 16.90 | 17.21 | 16.93 | qfq | 1,367,300 | 23,484,715 | 1.83% |
| 2024-01-08 | 17.10 | 17.21 | 16.90 | 16.90 | 16.62 | qfq | 791,500 | 13,472,548 | -1.40% |
| 2024-01-05 | 17.30 | 17.51 | 16.98 | 17.14 | 16.86 | qfq | 844,300 | 14,535,014 | -0.92% |
| 2024-01-04 | 17.21 | 17.32 | 17.10 | 17.30 | 17.02 | qfq | 598,400 | 10,289,173 | 0.58% |
| 2024-01-03 | 17.44 | 17.44 | 17.02 | 17.20 | 16.92 | qfq | 1,173,900 | 20,155,987 | -1.38% |
| 2024-01-02 | 17.20 | 17.54 | 17.04 | 17.44 | 17.16 | qfq | 1,684,512 | 29,262,062 | 2.53% |
| 2023-12-29 | 16.54 | 17.08 | 16.51 | 17.01 | 16.73 | qfq | 1,103,310 | 18,608,100 | 2.66% |
| 2023-12-28 | 16.31 | 16.75 | 16.06 | 16.57 | 16.30 | qfq | 808,362 | 13,331,599 | 1.72% |
| 2023-12-27 | 16.13 | 16.35 | 15.94 | 16.29 | 16.02 | qfq | 709,078 | 11,449,621 | 0.87% |
| 2023-12-26 | 16.20 | 16.23 | 16.00 | 16.15 | 15.89 | qfq | 1,029,600 | 16,574,845 | -0.06% |
| 2023-12-25 | 16.50 | 16.71 | 16.02 | 16.16 | 15.90 | qfq | 1,271,550 | 20,583,151 | -2.06% |
| 2023-12-22 | 16.87 | 16.93 | 16.44 | 16.50 | 16.23 | qfq | 1,287,880 | 21,453,197 | -2.14% |
| 2023-12-21 | 16.44 | 16.89 | 16.30 | 16.86 | 16.59 | qfq | 1,148,719 | 19,124,400 | 1.81% |
| 2023-12-20 | 16.61 | 16.88 | 16.54 | 16.56 | 16.29 | qfq | 788,250 | 13,158,643 | -0.48% |
| 2023-12-19 | 16.72 | 16.83 | 16.32 | 16.64 | 16.37 | qfq | 883,150 | 14,605,246 | -0.06% |
| 2023-12-18 | 16.90 | 16.90 | 16.55 | 16.65 | 16.38 | qfq | 1,443,150 | 24,131,355 | -1.60% |
| 2023-12-15 | 16.74 | 16.97 | 16.68 | 16.92 | 16.64 | qfq | 1,110,400 | 18,725,413 | 1.32% |
| 2023-12-14 | 16.89 | 17.02 | 16.63 | 16.70 | 16.43 | qfq | 1,128,300 | 18,966,340 | -0.71% |
| 2023-12-13 | 16.85 | 17.01 | 16.55 | 16.82 | 16.55 | qfq | 1,171,550 | 19,712,631 | 0.18% |
| 2023-12-12 | 16.54 | 16.80 | 16.34 | 16.79 | 16.52 | qfq | 1,226,500 | 20,396,686 | 2.07% |
| 2023-12-11 | 16.16 | 16.68 | 16.01 | 16.45 | 16.18 | qfq | 1,506,200 | 24,684,708 | 1.61% |
| 2023-12-08 | 16.88 | 16.99 | 16.16 | 16.19 | 15.93 | qfq | 1,514,400 | 24,936,738 | -3.92% |
| 2023-12-07 | 17.00 | 17.15 | 16.75 | 16.85 | 16.58 | qfq | 932,200 | 15,718,441 | -1.17% |
| 2023-12-06 | 16.79 | 17.16 | 16.72 | 17.05 | 16.77 | qfq | 1,220,827 | 20,734,578 | 1.73% |
| 2023-12-05 | 16.91 | 17.06 | 16.73 | 16.76 | 16.49 | qfq | 1,095,000 | 18,454,996 | -1.35% |
| 2023-12-04 | 17.00 | 17.18 | 16.79 | 16.99 | 16.71 | qfq | 1,285,150 | 21,802,392 | -0.06% |
| 2023-12-01 | 16.91 | 17.14 | 16.78 | 17.00 | 16.72 | qfq | 986,700 | 16,732,054 | 0.35% |
| 2023-11-30 | 17.17 | 17.30 | 16.72 | 16.94 | 16.66 | qfq | 936,600 | 15,819,320 | -1.22% |
| 2023-11-29 | 17.30 | 17.30 | 16.94 | 17.15 | 16.87 | qfq | 1,194,400 | 20,426,772 | -0.41% |
| 2023-11-28 | 16.86 | 17.26 | 16.79 | 17.22 | 16.94 | qfq | 1,405,703 | 24,045,864 | 2.14% |
| 2023-11-27 | 17.28 | 17.28 | 16.78 | 16.86 | 16.59 | qfq | 1,498,390 | 25,427,624 | -2.32% |
| 2023-11-24 | 17.36 | 17.41 | 17.05 | 17.26 | 16.98 | qfq | 1,219,900 | 21,025,120 | -0.58% |
| 2023-11-23 | 17.19 | 17.36 | 17.00 | 17.36 | 17.08 | qfq | 902,400 | 15,490,685 | 0.99% |
| 2023-11-22 | 17.06 | 17.33 | 17.03 | 17.19 | 16.91 | qfq | 1,006,600 | 17,276,408 | 0.35% |
| 2023-11-21 | 17.18 | 17.33 | 17.07 | 17.13 | 16.85 | qfq | 825,500 | 14,191,046 | -0.35% |
| 2023-11-20 | 16.87 | 17.29 | 16.83 | 17.19 | 16.91 | qfq | 995,400 | 16,968,188 | 1.42% |
| 2023-11-17 | 16.90 | 17.07 | 16.72 | 16.95 | 16.67 | qfq | 848,600 | 14,377,644 | 0.24% |
| 2023-11-16 | 17.03 | 17.06 | 16.72 | 16.91 | 16.63 | qfq | 1,176,900 | 19,887,659 | -0.70% |
| 2023-11-15 | 17.56 | 17.65 | 16.91 | 17.03 | 16.75 | qfq | 1,979,035 | 33,873,435 | -2.52% |
| 2023-11-14 | 17.01 | 17.59 | 16.96 | 17.47 | 17.19 | qfq | 2,138,600 | 36,945,620 | 3.01% |
| 2023-11-13 | 16.73 | 16.97 | 16.72 | 16.96 | 16.68 | qfq | 956,012 | 16,141,880 | 1.62% |
| 2023-11-10 | 16.67 | 16.85 | 16.37 | 16.69 | 16.42 | qfq | 690,800 | 11,506,219 | 0.54% |
| 2023-11-09 | 16.76 | 16.95 | 16.53 | 16.60 | 16.33 | qfq | 1,083,295 | 18,065,149 | -0.95% |
| 2023-11-08 | 16.77 | 16.84 | 16.60 | 16.76 | 16.49 | qfq | 797,438 | 13,356,759 | 0.06% |
| 2023-11-07 | 16.63 | 16.86 | 16.42 | 16.75 | 16.48 | qfq | 1,221,100 | 20,336,279 | 0.36% |
| 2023-11-06 | 16.88 | 17.00 | 16.50 | 16.69 | 16.42 | qfq | 1,354,600 | 22,580,408 | -0.65% |
| 2023-11-03 | 16.66 | 16.98 | 16.51 | 16.80 | 16.53 | qfq | 1,293,600 | 21,818,427 | 1.33% |
| 2023-11-02 | 16.74 | 16.93 | 16.47 | 16.58 | 16.31 | qfq | 1,006,500 | 16,763,381 | -0.96% |
| 2023-11-01 | 16.41 | 16.83 | 16.23 | 16.74 | 16.47 | qfq | 1,688,750 | 28,154,921 | 2.07% |
| 2023-10-31 | 16.55 | 16.69 | 16.24 | 16.40 | 16.13 | qfq | 986,200 | 16,195,035 | -0.91% |
| 2023-10-30 | 16.60 | 16.75 | 16.28 | 16.55 | 16.28 | qfq | 1,237,550 | 20,520,650 | -0.12% |
| 2023-10-27 | 16.08 | 16.60 | 16.01 | 16.57 | 16.30 | qfq | 1,038,400 | 17,012,789 | 2.28% |
| 2023-10-26 | 16.52 | 16.73 | 16.12 | 16.20 | 15.94 | qfq | 1,212,400 | 19,753,132 | -2.94% |
| 2023-10-25 | 16.38 | 16.84 | 16.20 | 16.69 | 16.42 | qfq | 1,302,000 | 21,618,076 | 2.83% |
| 2023-10-24 | 15.41 | 16.28 | 15.33 | 16.23 | 15.97 | qfq | 1,669,950 | 26,714,828 | 6.29% |
| 2023-10-23 | 15.93 | 15.99 | 15.07 | 15.27 | 15.02 | qfq | 1,501,400 | 23,080,249 | -4.14% |
| 2023-10-20 | 15.76 | 16.10 | 15.62 | 15.93 | 15.67 | qfq | 1,196,500 | 19,053,060 | 1.01% |
| 2023-10-19 | 15.70 | 16.22 | 15.49 | 15.77 | 15.51 | qfq | 957,900 | 15,251,004 | 0.25% |
| 2023-10-18 | 16.23 | 16.30 | 15.71 | 15.73 | 15.47 | qfq | 903,200 | 14,380,280 | -3.02% |
| 2023-10-17 | 15.70 | 16.41 | 15.70 | 16.22 | 15.96 | qfq | 1,247,700 | 20,130,360 | 2.33% |
| 2023-10-16 | 15.78 | 16.09 | 15.49 | 15.85 | 15.59 | qfq | 1,164,850 | 18,484,448 | 0.38% |
| 2023-10-13 | 15.98 | 16.05 | 15.66 | 15.79 | 15.53 | qfq | 1,221,650 | 19,302,741 | -1.13% |
| 2023-10-12 | 16.06 | 16.06 | 15.73 | 15.97 | 15.71 | qfq | 933,700 | 14,861,970 | 0.31% |
| 2023-10-11 | 15.96 | 16.06 | 15.66 | 15.92 | 15.66 | qfq | 1,162,250 | 18,451,051 | 0.70% |
| 2023-10-10 | 15.92 | 16.12 | 15.67 | 15.81 | 15.55 | qfq | 1,535,800 | 24,306,167 | -0.69% |
| 2023-10-09 | 16.73 | 16.77 | 15.75 | 15.92 | 15.66 | qfq | 2,090,000 | 33,519,611 | -4.84% |
| 2023-09-28 | 16.30 | 16.80 | 16.30 | 16.73 | 16.46 | qfq | 1,328,400 | 22,143,424 | 2.89% |
| 2023-09-27 | 16.62 | 16.74 | 16.26 | 16.26 | 16.00 | qfq | 1,556,100 | 25,496,344 | -2.40% |
| 2023-09-26 | 16.46 | 16.89 | 16.29 | 16.66 | 16.39 | qfq | 2,066,600 | 34,518,216 | 1.83% |
| 2023-09-25 | 16.52 | 16.72 | 16.10 | 16.36 | 16.09 | qfq | 1,085,250 | 17,833,675 | -0.97% |
| 2023-09-22 | 16.28 | 16.59 | 16.07 | 16.52 | 16.25 | qfq | 920,700 | 15,098,209 | 1.47% |
| 2023-09-21 | 16.45 | 16.66 | 16.20 | 16.28 | 16.02 | qfq | 997,900 | 16,334,381 | -1.03% |
| 2023-09-20 | 16.62 | 16.70 | 16.22 | 16.45 | 16.18 | qfq | 1,250,500 | 20,607,873 | 0.12% |
| 2023-09-19 | 16.92 | 16.92 | 16.36 | 16.43 | 16.16 | qfq | 1,242,200 | 20,602,498 | -2.38% |
| 2023-09-18 | 16.00 | 16.95 | 15.53 | 16.83 | 16.56 | qfq | 2,016,000 | 33,284,103 | 5.52% |
| 2023-09-15 | 16.10 | 16.12 | 15.82 | 15.95 | 15.69 | qfq | 1,096,150 | 17,499,213 | 0.19% |
| 2023-09-14 | 16.26 | 16.34 | 15.81 | 15.92 | 15.66 | qfq | 1,089,000 | 17,415,119 | -1.91% |
| 2023-09-13 | 16.27 | 16.41 | 16.08 | 16.23 | 15.97 | qfq | 1,031,730 | 16,775,299 | -0.43% |
| 2023-09-12 | 16.25 | 16.43 | 16.07 | 16.30 | 16.03 | qfq | 1,288,700 | 20,983,638 | 0.56% |
| 2023-09-11 | 16.40 | 16.60 | 16.14 | 16.21 | 15.95 | qfq | 1,595,183 | 26,019,533 | -1.10% |
| 2023-09-08 | 16.80 | 16.90 | 16.36 | 16.39 | 16.12 | qfq | 1,915,600 | 31,679,396 | -2.38% |
| 2023-09-07 | 16.49 | 17.38 | 16.45 | 16.79 | 16.52 | qfq | 2,839,893 | 48,156,793 | 0.84% |
| 2023-09-06 | 16.71 | 16.85 | 16.51 | 16.65 | 16.38 | qfq | 1,922,600 | 32,063,935 | -0.36% |
| 2023-09-05 | 17.03 | 17.03 | 16.50 | 16.71 | 16.44 | qfq | 2,641,600 | 44,122,864 | -2.85% |
| 2023-09-04 | 16.81 | 17.50 | 16.81 | 17.20 | 16.92 | qfq | 4,244,972 | 72,670,465 | 2.87% |
| 2023-09-01 | 16.37 | 17.10 | 16.37 | 16.72 | 16.45 | qfq | 2,730,783 | 45,663,295 | 2.14% |
| 2023-08-31 | 16.67 | 17.52 | 16.15 | 16.37 | 16.10 | qfq | 3,944,850 | 65,719,388 | -1.56% |
| 2023-08-30 | 16.42 | 17.64 | 16.42 | 16.63 | 16.36 | qfq | 4,402,922 | 74,137,600 | 0.60% |
| 2023-08-29 | 14.86 | 16.75 | 14.86 | 16.53 | 16.26 | qfq | 4,534,677 | 74,090,611 | 2.80% |
| 2023-08-28 | 15.91 | 16.50 | 15.65 | 16.08 | 15.82 | qfq | 2,869,300 | 46,617,331 | 7.20% |
| 2023-08-25 | 15.32 | 15.52 | 14.90 | 15.00 | 14.76 | qfq | 807,265 | 12,203,061 | -2.85% |
| 2023-08-24 | 15.44 | 15.62 | 14.95 | 15.44 | 15.19 | qfq | 1,013,550 | 15,477,298 | 0.46% |
| 2023-08-23 | 15.87 | 15.95 | 15.32 | 15.37 | 15.12 | qfq | 724,800 | 11,235,702 | -3.03% |
| 2023-08-22 | 16.35 | 16.60 | 15.54 | 15.85 | 15.59 | qfq | 950,350 | 15,103,695 | -3.18% |
| 2023-08-21 | 16.40 | 16.67 | 16.00 | 16.37 | 16.10 | qfq | 1,482,815 | 24,309,025 | 1.24% |
| 2023-08-18 | 16.20 | 16.51 | 15.96 | 16.17 | 15.91 | qfq | 819,400 | 13,369,871 | 0.68% |
| 2023-08-17 | 15.98 | 16.10 | 15.62 | 16.06 | 15.80 | qfq | 892,100 | 14,166,030 | 0.88% |
| 2023-08-16 | 16.10 | 16.24 | 15.81 | 15.92 | 15.66 | qfq | 714,900 | 11,413,635 | -0.44% |
| 2023-08-15 | 15.74 | 16.03 | 15.54 | 15.99 | 15.73 | qfq | 1,019,100 | 16,143,994 | 1.98% |
| 2023-08-14 | 15.74 | 15.90 | 15.44 | 15.68 | 15.42 | qfq | 917,800 | 14,322,403 | -0.57% |
| 2023-08-11 | 15.78 | 16.14 | 15.60 | 15.77 | 15.51 | qfq | 793,000 | 12,617,523 | -0.76% |
| 2023-08-10 | 15.64 | 15.93 | 15.47 | 15.89 | 15.63 | qfq | 886,700 | 13,940,895 | 1.60% |
| 2023-08-09 | 15.86 | 15.93 | 15.57 | 15.64 | 15.39 | qfq | 804,700 | 12,637,275 | -1.39% |
| 2023-08-08 | 15.83 | 16.03 | 15.70 | 15.86 | 15.60 | qfq | 752,100 | 11,934,572 | 0.38% |
| 2023-08-07 | 15.86 | 15.92 | 15.59 | 15.80 | 15.54 | qfq | 1,042,364 | 16,418,660 | -0.32% |
| 2023-08-04 | 16.12 | 16.24 | 15.76 | 15.85 | 15.59 | qfq | 1,352,200 | 21,541,280 | -1.61% |
| 2023-08-03 | 16.49 | 16.60 | 16.00 | 16.11 | 15.85 | qfq | 1,386,800 | 22,363,424 | -2.13% |
| 2023-08-02 | 16.10 | 16.65 | 16.09 | 16.46 | 16.19 | qfq | 1,467,000 | 24,123,607 | 1.92% |
| 2023-08-01 | 16.78 | 16.86 | 16.10 | 16.15 | 15.89 | qfq | 2,055,680 | 33,660,232 | -4.61% |
| 2023-07-31 | 16.29 | 17.03 | 16.29 | 16.93 | 16.65 | qfq | 2,393,300 | 40,224,416 | 4.18% |
| 2023-07-28 | 16.24 | 16.46 | 16.17 | 16.25 | 15.99 | qfq | 906,600 | 14,768,914 | 0.49% |
| 2023-07-27 | 16.40 | 16.53 | 16.08 | 16.17 | 15.91 | qfq | 1,309,050 | 21,234,489 | -2.00% |
| 2023-07-26 | 17.09 | 17.09 | 16.30 | 16.50 | 16.23 | qfq | 2,317,800 | 38,380,473 | -3.45% |
| 2023-07-25 | 16.37 | 17.11 | 16.31 | 17.09 | 16.81 | qfq | 2,725,680 | 46,084,048 | 4.85% |
| 2023-07-24 | 16.22 | 16.40 | 16.04 | 16.30 | 16.03 | qfq | 776,062 | 12,610,810 | 0.49% |
| 2023-07-21 | 16.23 | 16.37 | 15.89 | 16.22 | 15.96 | qfq | 883,800 | 14,357,061 | 0.00% |
| 2023-07-20 | 16.29 | 16.34 | 16.00 | 16.22 | 15.96 | qfq | 672,030 | 10,893,530 | -0.37% |
| 2023-07-19 | 16.09 | 16.33 | 15.85 | 16.28 | 16.02 | qfq | 1,010,350 | 16,399,076 | 0.87% |
| 2023-07-18 | 15.93 | 16.17 | 15.77 | 16.14 | 15.88 | qfq | 622,120 | 9,995,089 | 1.32% |