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
南兴股份002757.SZ
最近收盘价15.362026-07-17
最近交易日2026-07-17
成交量（股）15,686,923
成交额（元）248,102,559
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-22 | 2024-08-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.3 | — | — | — | 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 | 16.50 | 16.77 | 15.15 | 15.36 | 15.36 | qfq | 15,686,923 | 248,102,559 | -7.97% |
| 2026-07-16 | 16.60 | 17.11 | 16.37 | 16.69 | 16.69 | qfq | 10,838,525 | 181,640,546 | -0.06% |
| 2026-07-15 | 16.67 | 17.14 | 16.57 | 16.70 | 16.70 | qfq | 10,277,700 | 172,794,737 | 0.24% |
| 2026-07-14 | 16.91 | 17.21 | 16.00 | 16.66 | 16.66 | qfq | 13,168,200 | 217,217,179 | -1.30% |
| 2026-07-13 | 17.92 | 18.18 | 16.81 | 16.88 | 16.88 | qfq | 16,208,675 | 281,315,731 | -6.22% |
| 2026-07-10 | 17.68 | 18.78 | 17.51 | 18.00 | 18.00 | qfq | 25,687,100 | 468,379,939 | 0.50% |
| 2026-07-09 | 18.22 | 18.33 | 17.21 | 17.91 | 17.91 | qfq | 30,783,000 | 546,647,677 | -2.72% |
| 2026-07-08 | 16.75 | 18.41 | 16.54 | 18.41 | 18.41 | qfq | 15,523,702 | 272,743,133 | 9.98% |
| 2026-07-07 | 17.40 | 17.65 | 16.68 | 16.74 | 16.74 | qfq | 13,733,870 | 234,073,092 | -5.64% |
| 2026-07-06 | 18.63 | 18.67 | 17.63 | 17.74 | 17.74 | qfq | 12,452,200 | 224,757,584 | -4.62% |
| 2026-07-03 | 18.40 | 18.98 | 18.40 | 18.60 | 18.60 | qfq | 12,977,200 | 242,229,806 | 1.31% |
| 2026-07-02 | 18.01 | 19.20 | 18.01 | 18.36 | 18.36 | qfq | 17,377,400 | 324,232,731 | 0.22% |
| 2026-07-01 | 18.15 | 18.71 | 17.77 | 18.32 | 18.32 | qfq | 13,785,560 | 250,696,068 | 1.50% |
| 2026-06-30 | 17.83 | 18.38 | 17.53 | 18.05 | 18.05 | qfq | 10,960,635 | 197,937,362 | 1.29% |
| 2026-06-29 | 18.32 | 18.45 | 17.51 | 17.82 | 17.82 | qfq | 11,733,725 | 210,245,424 | -3.31% |
| 2026-06-26 | 19.12 | 19.32 | 18.32 | 18.43 | 18.43 | qfq | 13,729,808 | 256,413,667 | -4.85% |
| 2026-06-25 | 20.22 | 20.50 | 19.34 | 19.37 | 19.37 | qfq | 15,329,825 | 302,268,583 | -5.14% |
| 2026-06-24 | 20.16 | 20.46 | 19.76 | 20.42 | 20.42 | qfq | 11,898,175 | 239,454,216 | 0.39% |
| 2026-06-23 | 21.00 | 21.13 | 20.24 | 20.34 | 20.34 | qfq | 12,729,300 | 262,594,295 | -3.33% |
| 2026-06-22 | 21.40 | 21.72 | 20.48 | 21.04 | 21.04 | qfq | 18,959,625 | 398,239,298 | -1.45% |
| 2026-06-18 | 20.92 | 21.58 | 20.81 | 21.35 | 21.35 | qfq | 14,579,475 | 310,240,724 | 1.33% |
| 2026-06-17 | 20.95 | 21.48 | 20.62 | 21.07 | 21.07 | qfq | 15,433,382 | 323,944,220 | 1.01% |
| 2026-06-16 | 20.49 | 21.14 | 20.31 | 20.86 | 20.86 | qfq | 19,159,725 | 397,078,190 | 2.91% |
| 2026-06-15 | 19.98 | 20.41 | 19.70 | 20.27 | 20.27 | qfq | 26,213,525 | 529,789,103 | 2.79% |
| 2026-06-12 | 20.62 | 21.06 | 19.72 | 19.72 | 19.72 | qfq | 45,345,911 | 923,506,208 | -5.28% |
| 2026-06-11 | 22.02 | 22.44 | 20.82 | 20.82 | 20.82 | qfq | 26,966,000 | 567,309,616 | -9.99% |
| 2026-06-10 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | qfq | 9,324,875 | 215,684,359 | 9.99% |
| 2026-06-09 | 20.88 | 21.19 | 20.60 | 21.03 | 21.03 | qfq | 10,984,302 | 229,846,422 | 1.06% |
| 2026-06-08 | 21.64 | 22.15 | 20.38 | 20.81 | 20.81 | qfq | 19,196,747 | 404,075,059 | -6.97% |
| 2026-06-05 | 22.60 | 22.85 | 21.95 | 22.37 | 22.37 | qfq | 10,568,213 | 236,928,417 | -1.67% |
| 2026-06-04 | 23.25 | 23.42 | 22.60 | 22.75 | 22.75 | qfq | 10,116,975 | 231,496,830 | -3.23% |
| 2026-06-03 | 23.61 | 24.14 | 23.16 | 23.51 | 23.51 | qfq | 11,685,551 | 276,264,124 | -0.76% |
| 2026-06-02 | 23.96 | 24.17 | 22.68 | 23.69 | 23.69 | qfq | 14,181,002 | 332,988,904 | -0.38% |
| 2026-06-01 | 23.45 | 24.29 | 23.00 | 23.78 | 23.78 | qfq | 14,672,425 | 348,630,198 | 1.62% |
| 2026-05-29 | 24.69 | 24.99 | 23.00 | 23.40 | 23.40 | qfq | 14,177,689 | 336,378,489 | -5.30% |
| 2026-05-28 | 24.40 | 25.17 | 24.07 | 24.71 | 24.71 | qfq | 16,718,600 | 411,839,032 | 1.81% |
| 2026-05-27 | 25.82 | 26.28 | 24.05 | 24.27 | 24.27 | qfq | 17,599,940 | 437,050,437 | -6.51% |
| 2026-05-26 | 26.60 | 26.86 | 25.53 | 25.96 | 25.96 | qfq | 16,386,737 | 427,435,758 | -4.84% |
| 2026-05-25 | 29.30 | 29.35 | 27.25 | 27.28 | 27.08 | qfq | 23,400,737 | 652,464,602 | -5.05% |
| 2026-05-22 | 26.64 | 29.28 | 26.02 | 28.73 | 28.52 | qfq | 32,638,427 | 909,113,434 | 7.93% |
| 2026-05-21 | 29.00 | 30.00 | 26.40 | 26.62 | 26.42 | qfq | 20,059,188 | 559,421,189 | -8.52% |
| 2026-05-20 | 29.26 | 30.20 | 28.55 | 29.10 | 28.89 | qfq | 17,995,626 | 525,636,612 | -0.65% |
| 2026-05-19 | 29.52 | 30.38 | 28.90 | 29.29 | 29.08 | qfq | 22,524,293 | 662,761,341 | -2.14% |
| 2026-05-18 | 31.87 | 32.30 | 29.45 | 29.93 | 29.71 | qfq | 32,989,808 | 1,004,721,589 | -6.32% |
| 2026-05-15 | 31.80 | 32.78 | 31.52 | 31.95 | 31.72 | qfq | 19,012,451 | 611,385,678 | -0.47% |
| 2026-05-14 | 32.00 | 32.80 | 31.70 | 32.10 | 31.86 | qfq | 23,561,079 | 760,531,878 | -0.43% |
| 2026-05-13 | 30.45 | 32.40 | 30.04 | 32.24 | 32.00 | qfq | 26,972,957 | 855,140,577 | 4.27% |
| 2026-05-12 | 30.99 | 31.80 | 30.56 | 30.92 | 30.69 | qfq | 39,388,181 | 1,220,745,291 | -1.18% |
| 2026-05-11 | 29.14 | 31.81 | 29.06 | 31.29 | 31.06 | qfq | 51,835,153 | 1,575,367,219 | 7.82% |
| 2026-05-08 | 28.28 | 29.87 | 27.59 | 29.02 | 28.81 | qfq | 75,766,559 | 2,174,762,406 | 4.24% |
| 2026-05-07 | 25.63 | 27.84 | 25.31 | 27.84 | 27.64 | qfq | 50,086,465 | 1,366,724,988 | 10.00% |
| 2026-05-06 | 23.62 | 25.48 | 23.62 | 25.31 | 25.12 | qfq | 67,382,810 | 1,673,691,622 | 9.28% |
| 2026-04-30 | 22.94 | 24.25 | 22.89 | 23.16 | 22.99 | qfq | 32,604,313 | 761,752,592 | 1.71% |
| 2026-04-29 | 22.01 | 23.20 | 21.78 | 22.77 | 22.60 | qfq | 27,917,124 | 635,447,313 | 1.38% |
| 2026-04-28 | 23.23 | 23.23 | 22.20 | 22.46 | 22.30 | qfq | 29,030,427 | 657,609,191 | -4.26% |
| 2026-04-27 | 22.40 | 23.46 | 21.66 | 23.46 | 23.29 | qfq | 39,079,727 | 893,652,891 | 4.22% |
| 2026-04-24 | 22.40 | 22.73 | 21.47 | 22.51 | 22.34 | qfq | 24,465,692 | 543,760,799 | 0.58% |
| 2026-04-23 | 22.41 | 22.74 | 22.22 | 22.38 | 22.22 | qfq | 22,358,500 | 501,726,514 | -0.09% |
| 2026-04-22 | 22.04 | 22.44 | 21.78 | 22.40 | 22.24 | qfq | 15,851,300 | 351,264,342 | 0.99% |
| 2026-04-21 | 22.31 | 22.45 | 21.90 | 22.18 | 22.02 | qfq | 15,944,700 | 352,359,029 | -2.08% |
| 2026-04-20 | 22.38 | 22.78 | 22.12 | 22.65 | 22.48 | qfq | 23,402,686 | 527,811,198 | 1.30% |
| 2026-04-17 | 22.79 | 23.17 | 22.21 | 22.36 | 22.20 | qfq | 38,745,200 | 871,543,121 | -1.89% |
| 2026-04-16 | 20.88 | 22.79 | 20.77 | 22.79 | 22.62 | qfq | 29,103,476 | 644,482,451 | 9.99% |
| 2026-04-15 | 20.97 | 21.02 | 20.63 | 20.72 | 20.57 | qfq | 9,562,750 | 198,761,314 | -0.91% |
| 2026-04-14 | 20.79 | 21.01 | 20.55 | 20.91 | 20.76 | qfq | 12,824,112 | 266,782,314 | 2.20% |
| 2026-04-13 | 20.16 | 20.65 | 20.16 | 20.46 | 20.31 | qfq | 6,743,200 | 137,798,586 | 0.34% |
| 2026-04-10 | 20.39 | 20.68 | 20.29 | 20.39 | 20.24 | qfq | 7,967,993 | 163,344,095 | 0.74% |
| 2026-04-09 | 20.30 | 20.50 | 20.10 | 20.24 | 20.09 | qfq | 8,558,825 | 173,129,767 | -2.13% |
| 2026-04-08 | 19.57 | 20.72 | 19.56 | 20.68 | 20.53 | qfq | 16,431,649 | 333,904,041 | 8.16% |
| 2026-04-07 | 19.29 | 19.42 | 18.98 | 19.12 | 18.98 | qfq | 6,383,375 | 122,402,519 | -0.10% |
| 2026-04-03 | 19.57 | 19.66 | 19.04 | 19.14 | 19.00 | qfq | 7,589,049 | 146,292,414 | -1.54% |
| 2026-04-02 | 20.46 | 20.46 | 19.25 | 19.44 | 19.30 | qfq | 14,312,850 | 281,940,923 | -5.54% |
| 2026-04-01 | 20.40 | 20.68 | 20.18 | 20.58 | 20.43 | qfq | 9,228,450 | 189,036,585 | 3.00% |
| 2026-03-31 | 20.10 | 20.56 | 19.93 | 19.98 | 19.83 | qfq | 7,187,919 | 145,059,388 | -1.43% |
| 2026-03-30 | 19.82 | 20.46 | 19.52 | 20.27 | 20.12 | qfq | 9,180,951 | 184,495,299 | 0.95% |
| 2026-03-27 | 19.78 | 20.34 | 19.50 | 20.08 | 19.93 | qfq | 7,270,800 | 145,653,137 | 0.85% |
| 2026-03-26 | 20.50 | 20.65 | 19.86 | 19.91 | 19.76 | qfq | 8,922,600 | 179,825,990 | -3.54% |
| 2026-03-25 | 19.91 | 20.86 | 19.88 | 20.64 | 20.49 | qfq | 11,739,781 | 241,786,682 | 4.30% |
| 2026-03-24 | 19.55 | 19.85 | 19.11 | 19.79 | 19.64 | qfq | 11,441,150 | 222,938,575 | 3.34% |
| 2026-03-23 | 19.72 | 20.26 | 19.01 | 19.15 | 19.01 | qfq | 14,004,700 | 275,516,944 | -5.57% |
| 2026-03-20 | 21.37 | 21.56 | 20.28 | 20.28 | 20.13 | qfq | 13,064,651 | 271,049,007 | -5.01% |
| 2026-03-19 | 21.25 | 21.84 | 21.23 | 21.35 | 21.19 | qfq | 12,659,956 | 272,139,227 | -1.75% |
| 2026-03-18 | 20.68 | 21.87 | 20.52 | 21.73 | 21.57 | qfq | 18,146,950 | 385,735,000 | 6.21% |
| 2026-03-17 | 21.20 | 21.38 | 20.43 | 20.46 | 20.31 | qfq | 8,198,833 | 170,757,236 | -2.94% |
| 2026-03-16 | 20.89 | 21.10 | 20.39 | 21.08 | 20.93 | qfq | 10,763,803 | 223,695,526 | 0.48% |
| 2026-03-13 | 21.54 | 21.80 | 20.95 | 20.98 | 20.83 | qfq | 13,511,925 | 287,656,082 | -3.41% |
| 2026-03-12 | 21.95 | 22.19 | 21.62 | 21.72 | 21.56 | qfq | 14,236,500 | 311,028,660 | -2.16% |
| 2026-03-11 | 22.35 | 22.74 | 22.08 | 22.20 | 22.04 | qfq | 17,816,500 | 397,491,100 | -0.54% |
| 2026-03-10 | 22.37 | 22.98 | 21.77 | 22.32 | 22.16 | qfq | 26,861,347 | 598,736,612 | 1.50% |
| 2026-03-09 | 20.71 | 22.17 | 20.60 | 21.99 | 21.83 | qfq | 21,746,077 | 467,226,903 | 3.19% |
| 2026-03-06 | 20.99 | 21.31 | 20.70 | 21.31 | 21.15 | qfq | 17,971,565 | 378,862,870 | 2.60% |
| 2026-03-05 | 20.96 | 21.00 | 20.45 | 20.77 | 20.62 | qfq | 13,433,840 | 278,290,958 | 2.82% |
| 2026-03-04 | 20.05 | 20.65 | 19.90 | 20.20 | 20.05 | qfq | 12,337,527 | 250,804,784 | -0.54% |
| 2026-03-03 | 21.40 | 21.58 | 20.26 | 20.31 | 20.16 | qfq | 24,733,229 | 513,194,384 | -5.05% |
| 2026-03-02 | 22.50 | 22.85 | 21.25 | 21.39 | 21.23 | qfq | 36,190,027 | 791,231,001 | -9.33% |
| 2026-02-27 | 22.90 | 23.95 | 22.81 | 23.59 | 23.42 | qfq | 27,636,404 | 649,757,046 | 1.33% |
| 2026-02-26 | 23.00 | 23.32 | 22.55 | 23.28 | 23.11 | qfq | 26,567,579 | 611,308,021 | 0.74% |
| 2026-02-25 | 22.80 | 23.11 | 22.51 | 23.11 | 22.94 | qfq | 27,331,113 | 622,821,100 | 0.70% |
| 2026-02-24 | 23.98 | 24.03 | 22.68 | 22.95 | 22.78 | qfq | 32,810,845 | 754,444,177 | -3.77% |
| 2026-02-13 | 24.80 | 25.16 | 23.63 | 23.85 | 23.68 | qfq | 54,470,254 | 1,323,435,739 | -7.09% |
| 2026-02-12 | 24.83 | 26.54 | 24.12 | 25.67 | 25.48 | qfq | 89,379,164 | 2,236,416,318 | 4.69% |
| 2026-02-11 | 22.59 | 24.52 | 22.59 | 24.52 | 24.34 | qfq | 25,835,160 | 623,976,816 | 10.00% |
| 2026-02-10 | 22.42 | 22.76 | 22.18 | 22.29 | 22.13 | qfq | 28,632,227 | 642,803,088 | -0.31% |
| 2026-02-09 | 22.38 | 22.46 | 21.88 | 22.36 | 22.20 | qfq | 28,006,200 | 622,816,607 | 2.05% |
| 2026-02-06 | 21.80 | 22.56 | 21.00 | 21.91 | 21.75 | qfq | 33,200,007 | 727,907,497 | -0.77% |
| 2026-02-05 | 21.36 | 22.96 | 21.22 | 22.08 | 21.92 | qfq | 40,576,765 | 894,674,987 | 0.87% |
| 2026-02-04 | 22.61 | 22.76 | 21.62 | 21.89 | 21.73 | qfq | 40,371,302 | 886,798,868 | -3.82% |
| 2026-02-03 | 21.60 | 23.45 | 21.28 | 22.76 | 22.59 | qfq | 56,881,722 | 1,272,337,244 | 6.75% |
| 2026-02-02 | 21.71 | 22.34 | 21.32 | 21.32 | 21.16 | qfq | 32,952,492 | 717,011,143 | -0.51% |
| 2026-01-30 | 21.27 | 21.96 | 21.20 | 21.43 | 21.27 | qfq | 33,626,296 | 723,507,951 | -0.83% |
| 2026-01-29 | 21.00 | 22.85 | 20.61 | 21.61 | 21.45 | qfq | 65,820,352 | 1,455,791,390 | -1.55% |
| 2026-01-28 | 21.20 | 22.72 | 21.18 | 21.95 | 21.79 | qfq | 75,445,847 | 1,678,826,172 | 6.30% |
| 2026-01-27 | 20.40 | 20.88 | 20.07 | 20.65 | 20.50 | qfq | 27,364,165 | 559,321,954 | 0.63% |
| 2026-01-26 | 20.95 | 21.20 | 20.06 | 20.52 | 20.37 | qfq | 28,636,668 | 588,175,818 | -2.19% |
| 2026-01-23 | 20.33 | 21.08 | 20.18 | 20.98 | 20.83 | qfq | 31,905,227 | 661,896,856 | 3.55% |
| 2026-01-22 | 19.90 | 20.30 | 19.68 | 20.26 | 20.11 | qfq | 29,661,578 | 595,279,780 | 2.27% |
| 2026-01-21 | 19.79 | 20.28 | 19.50 | 19.81 | 19.66 | qfq | 32,456,261 | 645,351,116 | -0.70% |
| 2026-01-20 | 20.46 | 21.23 | 19.70 | 19.95 | 19.80 | qfq | 40,334,850 | 814,287,932 | 0.20% |
| 2026-01-19 | 19.26 | 20.79 | 19.26 | 19.91 | 19.76 | qfq | 57,924,493 | 1,151,907,537 | -6.96% |
| 2026-01-16 | 21.40 | 22.00 | 21.40 | 21.40 | 21.24 | qfq | 14,084,900 | 302,293,362 | -10.01% |
| 2026-01-15 | 26.16 | 26.16 | 23.78 | 23.78 | 23.61 | qfq | 30,387,818 | 732,140,644 | -9.99% |
| 2026-01-14 | 24.73 | 27.51 | 24.73 | 26.42 | 26.23 | qfq | 90,904,993 | 2,381,180,015 | 5.64% |
| 2026-01-13 | 27.31 | 29.45 | 25.00 | 25.01 | 24.83 | qfq | 87,513,884 | 2,341,569,078 | -7.37% |
| 2026-01-12 | 25.89 | 27.40 | 24.28 | 27.00 | 26.80 | qfq | 101,539,742 | 2,661,470,690 | 8.00% |
| 2026-01-09 | 23.00 | 26.15 | 22.50 | 25.00 | 24.82 | qfq | 122,659,619 | 2,988,229,971 | 5.17% |
| 2026-01-08 | 22.29 | 23.77 | 21.77 | 23.77 | 23.60 | qfq | 58,716,938 | 1,348,081,790 | 10.00% |
| 2026-01-07 | 22.55 | 24.60 | 21.61 | 21.61 | 21.45 | qfq | 109,938,459 | 2,510,474,126 | -8.28% |
| 2026-01-06 | 23.56 | 23.56 | 22.75 | 23.56 | 23.39 | qfq | 48,266,949 | 1,135,283,340 | 9.99% |
| 2026-01-05 | 20.71 | 21.42 | 20.06 | 21.42 | 21.26 | qfq | 58,021,639 | 1,226,248,772 | 10.02% |
| 2025-12-31 | 17.61 | 19.47 | 16.95 | 19.47 | 19.33 | qfq | 49,074,190 | 914,061,800 | 10.00% |
| 2025-12-30 | 16.90 | 17.70 | 16.69 | 17.70 | 17.57 | qfq | 23,341,723 | 405,101,549 | 10.01% |
| 2025-12-29 | 15.96 | 16.17 | 15.94 | 16.09 | 15.97 | qfq | 3,091,950 | 49,689,419 | 0.50% |
| 2025-12-26 | 16.05 | 16.14 | 15.92 | 16.01 | 15.89 | qfq | 3,273,900 | 52,547,046 | -0.44% |
| 2025-12-25 | 15.84 | 16.10 | 15.81 | 16.08 | 15.96 | qfq | 3,341,045 | 53,465,085 | 1.45% |
| 2025-12-24 | 15.58 | 15.88 | 15.58 | 15.85 | 15.73 | qfq | 2,968,775 | 46,928,148 | 1.41% |
| 2025-12-23 | 15.87 | 15.90 | 15.61 | 15.63 | 15.52 | qfq | 2,435,650 | 38,248,628 | -1.20% |
| 2025-12-22 | 15.80 | 15.95 | 15.79 | 15.82 | 15.70 | qfq | 2,559,517 | 40,622,660 | -0.19% |
| 2025-12-19 | 15.80 | 15.95 | 15.66 | 15.85 | 15.73 | qfq | 4,277,831 | 67,686,645 | -0.31% |
| 2025-12-18 | 15.58 | 16.24 | 15.58 | 15.90 | 15.78 | qfq | 5,016,457 | 79,630,422 | 1.15% |
| 2025-12-17 | 15.55 | 15.75 | 15.38 | 15.72 | 15.60 | qfq | 3,558,600 | 55,414,059 | 1.03% |
| 2025-12-16 | 15.91 | 15.92 | 15.53 | 15.56 | 15.45 | qfq | 3,769,350 | 58,999,472 | -2.45% |
| 2025-12-15 | 16.16 | 16.17 | 15.94 | 15.95 | 15.83 | qfq | 4,840,725 | 77,605,503 | -2.74% |
| 2025-12-12 | 16.37 | 16.54 | 16.22 | 16.40 | 16.28 | qfq | 7,209,979 | 117,455,181 | -1.56% |
| 2025-12-11 | 16.73 | 17.32 | 16.41 | 16.66 | 16.54 | qfq | 8,832,334 | 148,489,423 | -0.60% |
| 2025-12-10 | 16.51 | 16.88 | 16.45 | 16.76 | 16.64 | qfq | 4,574,525 | 76,355,805 | 0.66% |
| 2025-12-09 | 16.51 | 17.14 | 16.51 | 16.65 | 16.53 | qfq | 6,474,899 | 109,102,451 | -0.06% |
| 2025-12-08 | 16.46 | 16.77 | 16.45 | 16.66 | 16.54 | qfq | 5,147,600 | 85,740,024 | 1.09% |
| 2025-12-05 | 16.22 | 16.66 | 15.95 | 16.48 | 16.36 | qfq | 6,186,329 | 101,110,143 | 1.79% |
| 2025-12-04 | 16.70 | 16.73 | 16.18 | 16.19 | 16.07 | qfq | 5,652,103 | 92,226,833 | -2.76% |
| 2025-12-03 | 17.18 | 17.19 | 16.58 | 16.65 | 16.53 | qfq | 6,574,000 | 110,130,400 | -2.75% |
| 2025-12-02 | 17.40 | 17.40 | 17.10 | 17.12 | 16.99 | qfq | 5,463,877 | 93,905,333 | -1.78% |
| 2025-12-01 | 17.00 | 17.67 | 17.00 | 17.43 | 17.30 | qfq | 10,731,600 | 187,142,534 | 2.17% |
| 2025-11-28 | 16.91 | 17.12 | 16.85 | 17.06 | 16.93 | qfq | 3,131,025 | 53,163,329 | 0.53% |
| 2025-11-27 | 17.09 | 17.17 | 16.85 | 16.97 | 16.85 | qfq | 3,696,450 | 63,031,591 | -0.76% |
| 2025-11-26 | 17.25 | 17.50 | 17.04 | 17.10 | 16.97 | qfq | 5,031,300 | 86,773,850 | -1.55% |
| 2025-11-25 | 17.05 | 17.45 | 17.01 | 17.37 | 17.24 | qfq | 7,696,500 | 133,373,446 | 1.88% |
| 2025-11-24 | 16.46 | 17.14 | 16.35 | 17.05 | 16.93 | qfq | 7,090,275 | 119,323,644 | 3.58% |
| 2025-11-21 | 16.90 | 17.08 | 16.37 | 16.46 | 16.34 | qfq | 6,444,200 | 107,158,910 | -2.83% |
| 2025-11-20 | 17.15 | 17.24 | 16.86 | 16.94 | 16.82 | qfq | 4,308,950 | 73,311,573 | -0.94% |
| 2025-11-19 | 17.58 | 17.63 | 17.04 | 17.10 | 16.97 | qfq | 5,467,125 | 94,090,580 | -2.34% |
| 2025-11-18 | 17.31 | 17.66 | 17.28 | 17.51 | 17.38 | qfq | 6,812,563 | 119,275,854 | 0.63% |
| 2025-11-17 | 17.06 | 17.47 | 17.05 | 17.40 | 17.27 | qfq | 5,439,848 | 94,256,225 | 1.93% |
| 2025-11-14 | 17.18 | 17.28 | 17.06 | 17.07 | 16.94 | qfq | 4,371,400 | 75,047,453 | -1.39% |
| 2025-11-13 | 17.16 | 17.38 | 17.01 | 17.31 | 17.18 | qfq | 4,599,680 | 78,997,172 | 1.11% |
| 2025-11-12 | 17.36 | 17.44 | 17.05 | 17.12 | 16.99 | qfq | 5,873,900 | 101,122,971 | -1.89% |
| 2025-11-11 | 17.42 | 17.86 | 17.31 | 17.45 | 17.32 | qfq | 6,788,687 | 119,120,384 | -0.11% |
| 2025-11-10 | 17.50 | 17.65 | 17.34 | 17.47 | 17.34 | qfq | 4,724,100 | 82,516,584 | 0.92% |
| 2025-11-07 | 17.46 | 17.48 | 17.30 | 17.31 | 17.18 | qfq | 3,861,200 | 67,054,395 | -0.97% |
| 2025-11-06 | 17.62 | 17.71 | 17.47 | 17.48 | 17.35 | qfq | 4,541,581 | 79,523,139 | -1.13% |
| 2025-11-05 | 17.66 | 17.82 | 17.53 | 17.68 | 17.55 | qfq | 3,961,675 | 70,065,743 | -0.79% |
| 2025-11-04 | 17.80 | 17.89 | 17.63 | 17.82 | 17.69 | qfq | 5,039,400 | 89,380,757 | -0.34% |
| 2025-11-03 | 17.67 | 17.95 | 17.52 | 17.88 | 17.75 | qfq | 8,356,303 | 148,690,609 | 1.42% |
| 2025-10-31 | 17.14 | 17.71 | 17.10 | 17.63 | 17.50 | qfq | 11,411,850 | 199,849,329 | 2.74% |
| 2025-10-30 | 17.19 | 17.49 | 17.09 | 17.16 | 17.03 | qfq | 8,338,046 | 144,391,490 | 0.70% |
| 2025-10-29 | 17.01 | 17.10 | 16.95 | 17.04 | 16.92 | qfq | 3,552,100 | 60,440,243 | -0.41% |
| 2025-10-28 | 17.22 | 17.26 | 17.04 | 17.11 | 16.98 | qfq | 3,541,150 | 60,794,922 | -0.64% |
| 2025-10-27 | 17.30 | 17.34 | 17.18 | 17.22 | 17.09 | qfq | 4,086,800 | 70,427,477 | 0.12% |
| 2025-10-24 | 17.11 | 17.30 | 17.10 | 17.20 | 17.07 | qfq | 3,832,825 | 65,920,805 | 0.12% |
| 2025-10-23 | 17.06 | 17.20 | 16.85 | 17.18 | 17.05 | qfq | 4,375,500 | 74,363,746 | 0.23% |
| 2025-10-22 | 17.22 | 17.31 | 17.10 | 17.14 | 17.01 | qfq | 3,881,600 | 66,731,856 | -0.06% |
| 2025-10-21 | 16.91 | 17.25 | 16.81 | 17.15 | 17.02 | qfq | 4,427,350 | 75,504,931 | 1.84% |
| 2025-10-20 | 16.93 | 16.96 | 16.73 | 16.84 | 16.72 | qfq | 3,420,201 | 57,642,399 | 0.78% |
| 2025-10-17 | 17.13 | 17.18 | 16.69 | 16.71 | 16.59 | qfq | 5,010,300 | 84,742,779 | -2.45% |
| 2025-10-16 | 17.38 | 17.38 | 17.10 | 17.13 | 17.00 | qfq | 3,957,625 | 67,972,192 | -1.38% |
| 2025-10-15 | 17.18 | 17.39 | 17.00 | 17.37 | 17.24 | qfq | 5,266,998 | 90,877,388 | 1.70% |
| 2025-10-14 | 17.48 | 17.56 | 17.06 | 17.08 | 16.95 | qfq | 5,834,500 | 100,811,766 | -1.61% |
| 2025-10-13 | 17.00 | 17.44 | 16.71 | 17.36 | 17.23 | qfq | 6,745,686 | 115,888,947 | -1.98% |
| 2025-10-10 | 17.90 | 17.99 | 17.71 | 17.71 | 17.58 | qfq | 6,893,325 | 122,784,524 | -2.10% |
| 2025-10-09 | 18.03 | 18.23 | 17.90 | 18.09 | 17.96 | qfq | 9,175,186 | 165,527,625 | -1.15% |
| 2025-09-30 | 18.32 | 18.55 | 18.02 | 18.30 | 18.17 | qfq | 9,858,950 | 180,341,047 | 2.06% |
| 2025-09-29 | 17.60 | 18.56 | 17.50 | 17.93 | 17.80 | qfq | 9,182,725 | 165,408,195 | 1.47% |
| 2025-09-26 | 18.02 | 18.13 | 17.67 | 17.67 | 17.54 | qfq | 7,899,775 | 140,887,128 | -2.91% |
| 2025-09-25 | 17.88 | 18.54 | 17.81 | 18.20 | 18.07 | qfq | 10,000,500 | 182,868,930 | 1.00% |
| 2025-09-24 | 17.60 | 18.05 | 17.47 | 18.02 | 17.89 | qfq | 11,292,900 | 200,311,517 | 0.06% |
| 2025-09-23 | 18.50 | 18.55 | 17.66 | 18.01 | 17.88 | qfq | 8,750,775 | 157,228,967 | -2.17% |
| 2025-09-22 | 18.53 | 18.65 | 18.32 | 18.41 | 18.28 | qfq | 5,146,831 | 94,898,119 | -0.11% |
| 2025-09-19 | 18.72 | 18.87 | 18.40 | 18.43 | 18.29 | qfq | 6,531,354 | 121,324,336 | -1.18% |
| 2025-09-18 | 19.00 | 19.19 | 18.55 | 18.65 | 18.51 | qfq | 10,929,200 | 206,712,909 | -2.36% |
| 2025-09-17 | 19.01 | 19.27 | 18.88 | 19.10 | 18.96 | qfq | 8,505,175 | 162,337,318 | 0.26% |
| 2025-09-16 | 18.92 | 19.09 | 18.80 | 19.05 | 18.91 | qfq | 6,692,400 | 126,670,447 | 0.42% |
| 2025-09-15 | 19.17 | 19.23 | 18.80 | 18.97 | 18.83 | qfq | 9,015,600 | 170,972,726 | -1.71% |
| 2025-09-12 | 19.09 | 19.65 | 19.03 | 19.30 | 19.16 | qfq | 12,900,050 | 249,035,849 | 1.42% |
| 2025-09-11 | 18.73 | 19.08 | 18.73 | 19.03 | 18.89 | qfq | 8,770,925 | 165,808,042 | 1.82% |
| 2025-09-10 | 18.80 | 18.88 | 18.62 | 18.69 | 18.55 | qfq | 5,760,414 | 108,025,414 | -0.27% |
| 2025-09-09 | 19.02 | 19.16 | 18.71 | 18.74 | 18.60 | qfq | 7,524,016 | 141,909,249 | -1.42% |
| 2025-09-08 | 18.91 | 19.15 | 18.76 | 19.01 | 18.87 | qfq | 8,430,833 | 159,927,233 | -0.16% |
| 2025-09-05 | 18.60 | 19.04 | 18.39 | 19.04 | 18.90 | qfq | 10,665,000 | 200,730,690 | 2.86% |
| 2025-09-04 | 18.83 | 18.99 | 18.15 | 18.51 | 18.23 | qfq | 9,195,900 | 171,548,894 | -1.17% |
| 2025-09-03 | 19.24 | 19.35 | 18.73 | 18.73 | 18.44 | qfq | 8,756,203 | 166,218,672 | -2.65% |
| 2025-09-02 | 19.98 | 20.08 | 19.13 | 19.24 | 18.94 | qfq | 11,742,075 | 228,280,482 | -3.56% |
| 2025-09-01 | 19.71 | 20.03 | 19.71 | 19.95 | 19.64 | qfq | 10,232,344 | 203,551,762 | 1.32% |
| 2025-08-29 | 20.00 | 20.10 | 19.69 | 19.69 | 19.39 | qfq | 14,503,825 | 287,404,826 | -2.48% |
| 2025-08-28 | 20.01 | 20.40 | 19.61 | 20.19 | 19.88 | qfq | 27,584,693 | 553,739,744 | -2.79% |
| 2025-08-27 | 22.29 | 22.51 | 20.74 | 20.77 | 20.45 | qfq | 40,361,014 | 872,061,000 | -0.57% |
| 2025-08-26 | 20.98 | 21.55 | 20.80 | 20.89 | 20.57 | qfq | 19,269,375 | 406,537,995 | -0.76% |
| 2025-08-25 | 21.24 | 21.47 | 20.88 | 21.05 | 20.73 | qfq | 27,592,652 | 583,555,641 | -0.47% |
| 2025-08-22 | 20.70 | 21.19 | 20.61 | 21.15 | 20.82 | qfq | 31,378,254 | 660,017,763 | 1.44% |
| 2025-08-21 | 20.56 | 20.86 | 20.20 | 20.85 | 20.53 | qfq | 26,133,275 | 538,183,087 | 1.46% |
| 2025-08-20 | 20.35 | 20.56 | 20.12 | 20.55 | 20.23 | qfq | 15,363,825 | 312,627,893 | 0.00% |
| 2025-08-19 | 20.41 | 20.85 | 20.23 | 20.55 | 20.23 | qfq | 22,919,625 | 471,215,680 | 0.64% |
| 2025-08-18 | 20.28 | 20.60 | 20.18 | 20.42 | 20.11 | qfq | 22,070,129 | 451,217,112 | 1.04% |
| 2025-08-15 | 19.80 | 20.25 | 19.75 | 20.21 | 19.90 | qfq | 12,634,933 | 254,098,056 | 1.76% |
| 2025-08-14 | 20.53 | 20.53 | 19.85 | 19.86 | 19.55 | qfq | 23,378,927 | 471,346,371 | -4.01% |
| 2025-08-13 | 20.44 | 20.88 | 20.31 | 20.69 | 20.37 | qfq | 23,361,950 | 480,582,461 | 1.22% |
| 2025-08-12 | 20.30 | 20.64 | 20.30 | 20.44 | 20.13 | qfq | 16,380,251 | 334,878,633 | -0.34% |
| 2025-08-11 | 20.10 | 20.53 | 20.02 | 20.51 | 20.19 | qfq | 21,069,612 | 428,713,752 | 1.43% |
| 2025-08-08 | 20.90 | 21.18 | 20.16 | 20.22 | 19.91 | qfq | 46,784,290 | 966,187,135 | -7.67% |
| 2025-08-07 | 22.55 | 22.69 | 21.80 | 21.90 | 21.56 | qfq | 39,534,378 | 875,212,905 | -1.13% |
| 2025-08-06 | 21.85 | 22.49 | 21.64 | 22.15 | 21.81 | qfq | 51,040,581 | 1,124,435,904 | -0.32% |
| 2025-08-05 | 21.20 | 22.89 | 20.68 | 22.22 | 21.88 | qfq | 70,853,250 | 1,524,297,052 | 2.73% |
| 2025-08-04 | 21.12 | 21.93 | 20.91 | 21.63 | 21.30 | qfq | 58,622,522 | 1,257,569,036 | 1.93% |
| 2025-08-01 | 22.32 | 22.80 | 20.57 | 21.22 | 20.89 | qfq | 94,881,673 | 2,058,704,429 | -2.57% |
| 2025-07-31 | 21.78 | 21.78 | 20.79 | 21.78 | 21.45 | qfq | 78,390,522 | 1,696,453,228 | 10.00% |
| 2025-07-30 | 19.20 | 20.15 | 19.12 | 19.80 | 19.50 | qfq | 36,575,708 | 718,909,732 | 2.70% |
| 2025-07-29 | 19.03 | 19.40 | 18.88 | 19.28 | 18.98 | qfq | 17,185,700 | 328,923,641 | 0.31% |
| 2025-07-28 | 19.40 | 19.65 | 18.91 | 19.22 | 18.92 | qfq | 20,616,800 | 394,560,757 | -0.88% |
| 2025-07-25 | 19.42 | 19.93 | 19.15 | 19.39 | 19.09 | qfq | 32,091,977 | 625,594,395 | 1.78% |
| 2025-07-24 | 19.00 | 19.15 | 18.86 | 19.05 | 18.76 | qfq | 14,908,645 | 283,236,566 | 0.37% |
| 2025-07-23 | 18.75 | 19.20 | 18.61 | 18.98 | 18.69 | qfq | 20,035,252 | 379,244,366 | 0.37% |
| 2025-07-22 | 19.52 | 19.57 | 18.81 | 18.91 | 18.62 | qfq | 29,415,358 | 558,845,675 | -2.53% |
| 2025-07-21 | 19.04 | 19.76 | 18.61 | 19.40 | 19.10 | qfq | 52,389,756 | 1,008,715,612 | -3.10% |
| 2025-07-18 | 20.02 | 20.02 | 19.57 | 20.02 | 19.71 | qfq | 42,274,912 | 846,189,600 | 10.00% |
| 2025-07-17 | 17.84 | 18.50 | 17.82 | 18.20 | 17.92 | qfq | 17,452,825 | 317,647,718 | 1.28% |
| 2025-07-16 | 18.00 | 18.44 | 17.90 | 17.97 | 17.69 | qfq | 15,596,425 | 283,429,153 | -1.26% |
| 2025-07-15 | 17.57 | 18.37 | 17.42 | 18.20 | 17.92 | qfq | 20,003,149 | 357,345,321 | 2.25% |
| 2025-07-14 | 17.92 | 18.05 | 17.75 | 17.80 | 17.53 | qfq | 7,005,100 | 124,869,460 | -0.84% |
| 2025-07-11 | 18.19 | 18.26 | 17.88 | 17.95 | 17.67 | qfq | 15,860,043 | 286,791,901 | -2.23% |
| 2025-07-10 | 18.23 | 18.73 | 18.00 | 18.36 | 18.08 | qfq | 12,866,201 | 236,150,529 | 0.49% |
| 2025-07-09 | 18.23 | 18.37 | 18.07 | 18.27 | 17.99 | qfq | 8,578,350 | 156,318,479 | 0.50% |
| 2025-07-08 | 17.95 | 18.23 | 17.81 | 18.18 | 17.90 | qfq | 6,608,100 | 119,408,648 | 1.34% |
| 2025-07-07 | 17.88 | 18.01 | 17.71 | 17.94 | 17.66 | qfq | 5,160,700 | 92,284,625 | 0.06% |
| 2025-07-04 | 18.10 | 18.35 | 17.92 | 17.93 | 17.65 | qfq | 8,381,300 | 151,924,181 | -1.48% |
| 2025-07-03 | 18.36 | 18.38 | 18.09 | 18.20 | 17.92 | qfq | 5,353,327 | 97,409,438 | 0.17% |
| 2025-07-02 | 18.41 | 18.41 | 18.06 | 18.17 | 17.89 | qfq | 8,451,304 | 153,750,864 | -1.62% |
| 2025-07-01 | 18.81 | 18.94 | 18.37 | 18.47 | 18.19 | qfq | 19,086,675 | 353,735,388 | -2.58% |
| 2025-06-30 | 18.19 | 19.75 | 18.05 | 18.96 | 18.67 | qfq | 30,570,014 | 583,434,652 | 5.63% |
| 2025-06-27 | 17.86 | 18.15 | 17.83 | 17.95 | 17.67 | qfq | 6,480,589 | 116,659,633 | 0.00% |
| 2025-06-26 | 18.04 | 18.36 | 17.84 | 17.95 | 17.67 | qfq | 9,926,225 | 179,776,716 | -0.44% |
| 2025-06-25 | 17.75 | 18.10 | 17.72 | 18.03 | 17.75 | qfq | 8,604,200 | 153,999,754 | 1.58% |
| 2025-06-24 | 17.32 | 17.88 | 17.32 | 17.75 | 17.48 | qfq | 8,616,904 | 152,504,316 | 2.60% |
| 2025-06-23 | 16.95 | 17.35 | 16.90 | 17.30 | 17.03 | qfq | 5,919,400 | 101,798,801 | 1.05% |
| 2025-06-20 | 17.28 | 17.49 | 17.01 | 17.12 | 16.86 | qfq | 6,512,175 | 111,897,901 | -1.44% |
| 2025-06-19 | 17.90 | 18.05 | 17.34 | 17.37 | 17.10 | qfq | 8,507,300 | 150,330,984 | -2.85% |
| 2025-06-18 | 18.30 | 18.30 | 17.76 | 17.88 | 17.61 | qfq | 8,936,600 | 159,961,708 | -1.87% |
| 2025-06-17 | 18.65 | 18.66 | 18.21 | 18.22 | 17.94 | qfq | 8,383,804 | 153,973,676 | -2.41% |
| 2025-06-16 | 18.30 | 18.74 | 18.21 | 18.67 | 18.38 | qfq | 7,234,991 | 134,207,574 | 1.14% |
| 2025-06-13 | 19.14 | 19.14 | 18.46 | 18.46 | 18.18 | qfq | 13,369,050 | 250,284,131 | -4.75% |
| 2025-06-12 | 19.63 | 19.68 | 19.30 | 19.38 | 19.08 | qfq | 8,491,850 | 165,669,174 | -1.02% |
| 2025-06-11 | 19.60 | 19.78 | 19.43 | 19.58 | 19.28 | qfq | 8,446,525 | 165,632,742 | -0.25% |
| 2025-06-10 | 20.21 | 20.22 | 19.21 | 19.63 | 19.33 | qfq | 18,551,623 | 365,829,483 | -3.35% |
| 2025-06-09 | 19.94 | 20.42 | 19.67 | 20.31 | 20.00 | qfq | 28,436,488 | 572,361,211 | 1.86% |
| 2025-06-06 | 19.14 | 20.16 | 18.89 | 19.94 | 19.63 | qfq | 28,695,274 | 563,602,870 | 3.42% |
| 2025-06-05 | 18.90 | 19.35 | 18.66 | 19.28 | 18.98 | qfq | 14,104,299 | 269,437,122 | 2.55% |
| 2025-06-04 | 18.60 | 18.82 | 18.56 | 18.80 | 18.51 | qfq | 7,839,800 | 146,922,162 | 0.64% |
| 2025-06-03 | 18.62 | 18.84 | 18.60 | 18.68 | 18.39 | qfq | 10,538,100 | 197,213,202 | -2.25% |
| 2025-05-30 | 18.65 | 19.95 | 18.20 | 19.11 | 18.82 | qfq | 20,610,900 | 392,694,362 | 1.33% |
| 2025-05-29 | 18.61 | 18.99 | 18.46 | 18.86 | 18.57 | qfq | 10,362,625 | 194,641,865 | 1.23% |
| 2025-05-28 | 19.11 | 19.20 | 18.60 | 18.63 | 18.34 | qfq | 13,178,878 | 246,746,492 | -2.92% |
| 2025-05-27 | 19.30 | 20.00 | 19.18 | 19.19 | 18.89 | qfq | 14,386,871 | 280,669,101 | -0.05% |
| 2025-05-26 | 18.80 | 19.34 | 18.64 | 19.20 | 18.90 | qfq | 12,099,084 | 229,511,782 | 1.53% |
| 2025-05-23 | 19.52 | 19.58 | 18.89 | 18.91 | 18.62 | qfq | 16,834,100 | 322,634,062 | -4.06% |
| 2025-05-22 | 19.17 | 20.19 | 18.95 | 19.71 | 19.41 | qfq | 21,856,725 | 429,681,208 | 1.76% |
| 2025-05-21 | 19.66 | 19.86 | 19.20 | 19.37 | 19.07 | qfq | 15,578,812 | 303,177,320 | -2.61% |
| 2025-05-20 | 20.12 | 20.19 | 19.55 | 19.89 | 19.58 | qfq | 16,970,475 | 337,391,968 | -1.09% |
| 2025-05-19 | 20.31 | 20.45 | 19.82 | 20.11 | 19.60 | qfq | 18,720,950 | 374,740,052 | -2.38% |
| 2025-05-16 | 19.70 | 20.93 | 19.50 | 20.60 | 20.08 | qfq | 29,399,123 | 596,297,225 | 3.36% |
| 2025-05-15 | 20.80 | 20.80 | 19.92 | 19.93 | 19.43 | qfq | 30,426,018 | 613,527,820 | -6.61% |
| 2025-05-14 | 20.56 | 21.49 | 20.27 | 21.34 | 20.80 | qfq | 66,767,568 | 1,397,690,117 | 3.95% |
| 2025-05-13 | 19.05 | 20.53 | 19.05 | 20.53 | 20.01 | qfq | 19,147,496 | 387,115,124 | 10.02% |
| 2025-05-12 | 18.50 | 18.77 | 18.46 | 18.66 | 18.19 | qfq | 7,770,729 | 144,493,892 | 1.47% |
| 2025-05-09 | 18.92 | 18.96 | 18.31 | 18.39 | 17.93 | qfq | 9,873,000 | 182,479,822 | -2.75% |
| 2025-05-08 | 18.70 | 19.08 | 18.58 | 18.91 | 18.43 | qfq | 11,470,875 | 216,542,458 | 1.01% |
| 2025-05-07 | 19.23 | 19.27 | 18.47 | 18.72 | 18.25 | qfq | 15,792,800 | 296,756,142 | -1.73% |
| 2025-05-06 | 18.63 | 19.10 | 18.45 | 19.05 | 18.57 | qfq | 20,207,246 | 381,042,610 | 2.53% |
| 2025-04-30 | 18.07 | 19.06 | 17.86 | 18.58 | 18.11 | qfq | 24,043,327 | 448,041,170 | 4.15% |
| 2025-04-29 | 17.43 | 18.00 | 17.24 | 17.84 | 17.39 | qfq | 15,053,700 | 268,405,147 | 2.71% |
| 2025-04-28 | 17.75 | 18.13 | 17.36 | 17.37 | 16.93 | qfq | 11,969,375 | 211,901,754 | -1.03% |
| 2025-04-25 | 17.33 | 17.85 | 17.33 | 17.55 | 17.11 | qfq | 9,550,573 | 168,233,704 | 1.33% |
| 2025-04-24 | 17.87 | 17.90 | 17.21 | 17.32 | 16.88 | qfq | 10,810,000 | 188,869,181 | -3.35% |
| 2025-04-23 | 17.80 | 18.09 | 17.65 | 17.92 | 17.47 | qfq | 10,187,055 | 182,279,472 | 1.59% |
| 2025-04-22 | 18.12 | 18.19 | 17.61 | 17.64 | 17.20 | qfq | 13,957,351 | 247,759,591 | -2.76% |
| 2025-04-21 | 16.82 | 18.29 | 16.66 | 18.14 | 17.68 | qfq | 20,961,725 | 370,681,105 | 3.42% |
| 2025-04-18 | 17.62 | 17.98 | 17.50 | 17.54 | 17.10 | qfq | 10,192,400 | 180,310,696 | -0.85% |
| 2025-04-17 | 17.87 | 18.24 | 17.58 | 17.69 | 17.24 | qfq | 13,164,101 | 235,606,235 | 0.51% |
| 2025-04-16 | 17.91 | 18.95 | 17.38 | 17.60 | 17.16 | qfq | 15,473,300 | 277,485,267 | -2.60% |
| 2025-04-15 | 17.96 | 18.18 | 17.64 | 18.07 | 17.62 | qfq | 12,504,998 | 224,245,693 | 0.50% |
| 2025-04-14 | 18.16 | 18.30 | 17.83 | 17.98 | 17.53 | qfq | 12,807,832 | 230,909,492 | 1.07% |
| 2025-04-11 | 16.98 | 18.14 | 16.98 | 17.79 | 17.34 | qfq | 18,754,807 | 331,903,270 | 3.07% |
| 2025-04-10 | 17.42 | 17.75 | 17.18 | 17.26 | 16.83 | qfq | 19,884,928 | 346,505,961 | 3.04% |
| 2025-04-09 | 16.11 | 16.98 | 14.90 | 16.75 | 16.33 | qfq | 22,436,898 | 362,425,671 | 2.76% |
| 2025-04-08 | 17.00 | 17.70 | 16.23 | 16.30 | 15.89 | qfq | 21,723,100 | 360,433,039 | -9.60% |
| 2025-04-07 | 18.25 | 18.80 | 18.03 | 18.03 | 17.58 | qfq | 5,146,000 | 93,465,376 | -9.99% |
| 2025-04-03 | 20.00 | 20.58 | 19.76 | 20.03 | 19.53 | qfq | 14,195,546 | 285,302,777 | -1.91% |
| 2025-04-02 | 20.50 | 20.99 | 20.30 | 20.42 | 19.91 | qfq | 13,225,600 | 272,730,037 | -1.21% |
| 2025-04-01 | 20.81 | 21.10 | 20.60 | 20.67 | 20.15 | qfq | 18,773,949 | 390,530,036 | -2.36% |
| 2025-03-31 | 19.83 | 21.98 | 19.51 | 21.17 | 20.64 | qfq | 30,716,921 | 637,781,651 | 3.98% |
| 2025-03-28 | 20.26 | 20.98 | 20.10 | 20.36 | 19.85 | qfq | 19,385,904 | 397,504,139 | -0.24% |
| 2025-03-27 | 21.50 | 21.86 | 20.35 | 20.41 | 19.90 | qfq | 30,726,206 | 640,576,235 | -5.42% |
| 2025-03-26 | 19.53 | 21.58 | 19.53 | 21.58 | 21.04 | qfq | 24,314,697 | 497,306,272 | 9.99% |
| 2025-03-25 | 20.28 | 20.31 | 19.48 | 19.62 | 19.13 | qfq | 16,256,829 | 320,992,211 | -3.25% |
| 2025-03-24 | 20.80 | 20.89 | 19.62 | 20.28 | 19.77 | qfq | 19,762,520 | 398,723,412 | -1.60% |
| 2025-03-21 | 21.88 | 22.18 | 20.58 | 20.61 | 20.09 | qfq | 30,474,369 | 645,452,611 | -7.37% |
| 2025-03-20 | 22.10 | 22.92 | 21.65 | 22.25 | 21.69 | qfq | 27,010,326 | 605,486,891 | 0.41% |
| 2025-03-19 | 22.49 | 22.60 | 21.90 | 22.16 | 21.60 | qfq | 18,894,915 | 418,963,100 | -1.42% |
| 2025-03-18 | 22.43 | 22.90 | 22.20 | 22.48 | 21.91 | qfq | 23,757,256 | 535,277,103 | 0.18% |
| 2025-03-17 | 22.22 | 23.10 | 22.10 | 22.44 | 21.88 | qfq | 29,587,509 | 666,542,206 | 0.72% |
| 2025-03-14 | 22.65 | 22.85 | 21.83 | 22.28 | 21.72 | qfq | 40,301,734 | 895,021,054 | -4.13% |
| 2025-03-13 | 24.99 | 25.28 | 23.24 | 23.24 | 22.66 | qfq | 45,410,170 | 1,082,359,415 | -9.99% |
| 2025-03-12 | 26.75 | 27.58 | 25.50 | 25.82 | 25.17 | qfq | 71,965,222 | 1,907,751,522 | 0.00% |
| 2025-03-11 | 24.01 | 26.38 | 23.70 | 25.82 | 25.17 | qfq | 67,983,660 | 1,700,605,773 | 3.28% |
| 2025-03-10 | 24.21 | 26.30 | 23.40 | 25.00 | 24.37 | qfq | 82,935,818 | 2,064,862,914 | 2.25% |
| 2025-03-07 | 24.45 | 24.45 | 24.45 | 24.45 | 23.83 | qfq | 5,317,950 | 130,023,878 | 9.99% |
| 2025-03-06 | 22.23 | 22.23 | 22.23 | 22.23 | 21.67 | qfq | 9,533,235 | 211,923,814 | 10.00% |
| 2025-03-05 | 19.60 | 20.38 | 19.19 | 20.21 | 19.70 | qfq | 30,388,520 | 603,501,195 | 4.18% |
| 2025-03-04 | 18.77 | 19.50 | 18.58 | 19.40 | 18.91 | qfq | 17,204,506 | 328,990,494 | 1.89% |
| 2025-03-03 | 19.74 | 19.88 | 18.79 | 19.04 | 18.56 | qfq | 23,503,664 | 450,692,518 | -2.66% |
| 2025-02-28 | 19.90 | 20.68 | 19.02 | 19.56 | 19.07 | qfq | 41,220,161 | 813,418,867 | -3.93% |
| 2025-02-27 | 22.24 | 22.25 | 20.07 | 20.36 | 19.85 | qfq | 48,673,671 | 1,011,052,148 | -8.70% |
| 2025-02-26 | 23.07 | 23.07 | 21.90 | 22.30 | 21.74 | qfq | 41,642,398 | 931,640,524 | -4.29% |
| 2025-02-25 | 22.90 | 24.61 | 22.08 | 23.30 | 22.71 | qfq | 63,266,558 | 1,453,609,619 | -5.01% |
| 2025-02-24 | 22.08 | 24.53 | 21.55 | 24.53 | 23.91 | qfq | 73,328,268 | 1,751,995,772 | 10.00% |
| 2025-02-21 | 21.87 | 23.50 | 21.41 | 22.30 | 21.74 | qfq | 83,426,930 | 1,858,763,144 | 3.96% |
| 2025-02-20 | 21.63 | 22.56 | 20.22 | 21.45 | 20.91 | qfq | 62,395,624 | 1,326,037,740 | -4.24% |
| 2025-02-19 | 23.47 | 24.10 | 21.12 | 22.40 | 21.84 | qfq | 90,983,219 | 2,026,642,282 | -2.65% |
| 2025-02-18 | 20.00 | 23.01 | 19.90 | 23.01 | 22.43 | qfq | 85,095,229 | 1,874,279,975 | 9.99% |
| 2025-02-17 | 20.70 | 20.92 | 19.62 | 20.92 | 20.39 | qfq | 86,919,666 | 1,782,748,039 | 9.99% |
| 2025-02-14 | 18.00 | 19.55 | 17.60 | 19.02 | 18.54 | qfq | 58,737,894 | 1,090,785,381 | 3.48% |
| 2025-02-13 | 17.84 | 19.79 | 17.84 | 18.38 | 17.92 | qfq | 49,498,792 | 925,307,361 | 2.17% |
| 2025-02-12 | 18.16 | 18.50 | 17.87 | 17.99 | 17.54 | qfq | 37,064,338 | 672,841,858 | 1.93% |
| 2025-02-11 | 17.79 | 18.14 | 17.60 | 17.65 | 17.21 | qfq | 37,072,048 | 660,433,993 | -3.13% |
| 2025-02-10 | 17.72 | 19.08 | 17.60 | 18.22 | 17.76 | qfq | 61,419,351 | 1,128,830,927 | 0.39% |
| 2025-02-07 | 17.09 | 19.02 | 16.96 | 18.15 | 17.69 | qfq | 77,172,648 | 1,382,306,036 | 4.97% |
| 2025-02-06 | 16.72 | 17.61 | 16.50 | 17.29 | 16.85 | qfq | 58,438,221 | 1,000,046,248 | -1.43% |
| 2025-02-05 | 17.43 | 18.56 | 15.81 | 17.54 | 17.10 | qfq | 83,092,882 | 1,433,955,398 | 0.29% |
| 2025-01-27 | 18.65 | 18.65 | 16.53 | 17.49 | 17.05 | qfq | 104,868,675 | 1,876,506,415 | 3.19% |
| 2025-01-24 | 16.90 | 16.95 | 16.51 | 16.95 | 16.52 | qfq | 28,799,308 | 485,473,668 | 9.99% |
| 2025-01-23 | 14.25 | 15.41 | 14.22 | 15.41 | 15.02 | qfq | 37,259,763 | 566,204,650 | 9.99% |
| 2025-01-22 | 13.84 | 14.50 | 13.65 | 14.01 | 13.66 | qfq | 21,944,536 | 308,381,399 | 1.45% |
| 2025-01-21 | 14.20 | 14.42 | 13.60 | 13.81 | 13.46 | qfq | 22,564,675 | 313,319,644 | -2.95% |
| 2025-01-20 | 13.74 | 14.53 | 13.68 | 14.23 | 13.87 | qfq | 38,955,375 | 544,059,296 | -6.38% |
| 2025-01-17 | 15.34 | 15.45 | 15.08 | 15.20 | 14.82 | qfq | 16,387,900 | 249,643,175 | -1.43% |
| 2025-01-16 | 15.55 | 15.90 | 15.27 | 15.42 | 15.03 | qfq | 36,528,594 | 568,029,223 | -4.04% |
| 2025-01-15 | 14.88 | 16.36 | 14.88 | 16.07 | 15.67 | qfq | 25,693,241 | 410,660,774 | 8.07% |
| 2025-01-14 | 14.20 | 14.90 | 14.10 | 14.87 | 14.50 | qfq | 13,020,650 | 190,509,062 | 5.99% |
| 2025-01-13 | 14.00 | 14.29 | 13.70 | 14.03 | 13.68 | qfq | 8,688,100 | 121,397,244 | -0.71% |
| 2025-01-10 | 14.72 | 14.91 | 14.13 | 14.13 | 13.77 | qfq | 10,797,600 | 156,987,746 | -3.55% |
| 2025-01-09 | 14.25 | 15.00 | 14.24 | 14.65 | 14.28 | qfq | 15,507,936 | 228,038,783 | 1.81% |
| 2025-01-08 | 14.59 | 14.65 | 13.73 | 14.39 | 14.03 | qfq | 19,321,300 | 274,742,357 | -1.71% |
| 2025-01-07 | 13.93 | 14.78 | 13.82 | 14.64 | 14.27 | qfq | 18,367,361 | 262,928,119 | 5.70% |
| 2025-01-06 | 14.02 | 14.21 | 13.61 | 13.85 | 13.50 | qfq | 9,176,711 | 127,706,472 | -1.49% |
| 2025-01-03 | 15.06 | 15.17 | 14.02 | 14.06 | 13.71 | qfq | 16,536,925 | 239,271,661 | -6.27% |
| 2025-01-02 | 15.30 | 15.68 | 14.83 | 15.00 | 14.62 | qfq | 16,076,550 | 245,067,396 | -3.41% |
| 2024-12-31 | 15.68 | 16.19 | 15.35 | 15.53 | 15.14 | qfq | 21,777,225 | 343,326,491 | -0.32% |
| 2024-12-30 | 15.82 | 15.98 | 15.45 | 15.58 | 15.19 | qfq | 13,381,050 | 210,590,753 | 0.00% |
| 2024-12-27 | 15.69 | 15.93 | 15.52 | 15.58 | 15.19 | qfq | 12,589,500 | 198,068,531 | -0.64% |
| 2024-12-26 | 15.00 | 16.06 | 14.91 | 15.68 | 15.29 | qfq | 22,394,307 | 350,835,465 | 4.53% |
| 2024-12-25 | 15.40 | 15.47 | 14.70 | 15.00 | 14.62 | qfq | 12,204,750 | 182,992,253 | -3.10% |
| 2024-12-24 | 15.30 | 15.57 | 15.06 | 15.48 | 15.09 | qfq | 11,262,579 | 172,754,554 | 1.51% |
| 2024-12-23 | 15.74 | 15.88 | 15.10 | 15.25 | 14.87 | qfq | 15,198,104 | 233,613,780 | -3.42% |
| 2024-12-20 | 15.60 | 15.95 | 15.60 | 15.79 | 15.39 | qfq | 18,112,827 | 285,408,225 | -1.07% |
| 2024-12-19 | 14.98 | 16.21 | 14.88 | 15.96 | 15.56 | qfq | 29,257,306 | 461,128,661 | 5.28% |
| 2024-12-18 | 14.93 | 15.45 | 14.62 | 15.16 | 14.78 | qfq | 15,678,300 | 235,962,236 | 1.74% |
| 2024-12-17 | 15.62 | 15.65 | 14.83 | 14.90 | 14.52 | qfq | 17,655,000 | 267,772,198 | -5.58% |
| 2024-12-16 | 16.26 | 16.40 | 15.64 | 15.78 | 15.38 | qfq | 20,710,666 | 329,343,214 | -3.78% |
| 2024-12-13 | 16.10 | 16.95 | 15.91 | 16.40 | 15.99 | qfq | 32,731,750 | 539,528,109 | 1.36% |
| 2024-12-12 | 16.52 | 16.54 | 15.85 | 16.18 | 15.77 | qfq | 28,514,277 | 460,472,648 | -3.00% |
| 2024-12-11 | 16.70 | 16.95 | 16.25 | 16.68 | 16.26 | qfq | 26,948,077 | 446,337,790 | -1.53% |
| 2024-12-10 | 16.55 | 17.17 | 16.25 | 16.94 | 16.51 | qfq | 39,101,340 | 651,828,877 | 3.99% |
| 2024-12-09 | 16.72 | 16.75 | 16.10 | 16.29 | 15.88 | qfq | 29,992,086 | 492,895,135 | -3.55% |
| 2024-12-06 | 16.37 | 17.07 | 16.10 | 16.89 | 16.46 | qfq | 43,492,943 | 726,885,171 | 4.19% |
| 2024-12-05 | 16.02 | 16.54 | 16.02 | 16.21 | 15.80 | qfq | 30,310,578 | 491,287,617 | 3.64% |
| 2024-12-04 | 15.80 | 16.04 | 15.52 | 15.64 | 15.25 | qfq | 24,647,665 | 388,819,351 | -3.10% |
| 2024-12-03 | 15.50 | 16.32 | 15.26 | 16.14 | 15.73 | qfq | 43,871,603 | 695,801,778 | 4.33% |
| 2024-12-02 | 15.14 | 15.57 | 15.14 | 15.47 | 15.08 | qfq | 24,918,750 | 383,915,556 | 1.84% |
| 2024-11-29 | 15.15 | 15.35 | 14.81 | 15.19 | 14.81 | qfq | 26,945,582 | 407,313,297 | 0.20% |
| 2024-11-28 | 15.47 | 15.68 | 15.16 | 15.16 | 14.78 | qfq | 25,777,701 | 395,545,516 | -2.76% |
| 2024-11-27 | 15.28 | 15.62 | 14.92 | 15.59 | 15.20 | qfq | 31,101,600 | 473,594,675 | 0.97% |
| 2024-11-26 | 15.75 | 15.95 | 15.30 | 15.44 | 15.05 | qfq | 36,727,618 | 570,593,607 | -2.59% |
| 2024-11-25 | 16.50 | 16.80 | 15.41 | 15.85 | 15.45 | qfq | 50,079,011 | 797,299,673 | -7.31% |
| 2024-11-22 | 18.23 | 18.79 | 17.10 | 17.10 | 16.67 | qfq | 66,699,763 | 1,193,610,546 | -10.00% |
| 2024-11-21 | 19.80 | 20.40 | 18.41 | 19.00 | 18.52 | qfq | 100,202,991 | 1,909,296,441 | -7.09% |
| 2024-11-20 | 17.00 | 20.45 | 17.00 | 20.45 | 19.94 | qfq | 97,187,707 | 1,848,338,110 | 10.01% |
| 2024-11-19 | 18.00 | 19.89 | 17.01 | 18.59 | 18.12 | qfq | 103,438,594 | 1,881,949,298 | 2.54% |
| 2024-11-18 | 18.13 | 18.13 | 18.13 | 18.13 | 17.67 | qfq | 4,626,401 | 83,876,650 | 10.01% |
| 2024-11-15 | 16.48 | 16.48 | 16.48 | 16.48 | 16.07 | qfq | 6,324,950 | 104,235,176 | 10.01% |
| 2024-11-14 | 13.58 | 14.98 | 13.54 | 14.98 | 14.60 | qfq | 35,959,269 | 531,995,517 | 9.99% |
| 2024-11-13 | 13.52 | 13.69 | 13.32 | 13.62 | 13.28 | qfq | 8,417,725 | 113,601,181 | 0.52% |
| 2024-11-12 | 13.74 | 13.89 | 13.46 | 13.55 | 13.21 | qfq | 12,146,175 | 166,203,919 | -1.17% |
| 2024-11-11 | 13.24 | 13.71 | 13.22 | 13.71 | 13.36 | qfq | 12,433,536 | 168,130,385 | 3.24% |
| 2024-11-08 | 13.50 | 13.57 | 13.24 | 13.28 | 12.95 | qfq | 10,806,200 | 144,783,147 | -0.75% |
| 2024-11-07 | 13.10 | 13.38 | 13.03 | 13.38 | 13.04 | qfq | 9,446,942 | 125,407,164 | 1.21% |
| 2024-11-06 | 13.45 | 13.46 | 13.15 | 13.22 | 12.89 | qfq | 9,413,900 | 125,137,666 | -1.20% |
| 2024-11-05 | 13.13 | 13.45 | 13.13 | 13.38 | 13.04 | qfq | 9,167,275 | 121,896,554 | 2.06% |
| 2024-11-04 | 12.81 | 13.13 | 12.80 | 13.11 | 12.78 | qfq | 6,196,310 | 80,774,470 | 2.42% |
| 2024-11-01 | 13.31 | 13.34 | 12.72 | 12.80 | 12.48 | qfq | 12,032,091 | 155,937,193 | -4.48% |
| 2024-10-31 | 13.42 | 13.52 | 13.12 | 13.40 | 13.06 | qfq | 15,039,325 | 201,289,277 | -3.25% |
| 2024-10-30 | 13.73 | 13.90 | 13.56 | 13.85 | 13.50 | qfq | 8,273,683 | 113,729,223 | 0.87% |
| 2024-10-29 | 14.34 | 14.38 | 13.70 | 13.73 | 13.38 | qfq | 12,127,025 | 168,926,571 | -2.62% |
| 2024-10-28 | 13.50 | 14.23 | 13.46 | 14.10 | 13.75 | qfq | 13,973,575 | 194,080,235 | 4.37% |
| 2024-10-25 | 13.30 | 13.55 | 13.30 | 13.51 | 13.17 | qfq | 7,848,177 | 105,381,717 | 1.35% |
| 2024-10-24 | 13.23 | 13.38 | 13.11 | 13.33 | 12.99 | qfq | 8,831,950 | 117,124,901 | -1.04% |
| 2024-10-23 | 13.12 | 14.09 | 13.09 | 13.47 | 13.13 | qfq | 16,939,388 | 231,007,045 | 2.67% |
| 2024-10-22 | 13.14 | 13.21 | 12.93 | 13.12 | 12.79 | qfq | 8,087,134 | 105,709,082 | -0.23% |
| 2024-10-21 | 13.08 | 13.29 | 12.96 | 13.15 | 12.82 | qfq | 9,353,453 | 122,616,171 | 1.08% |
| 2024-10-18 | 12.66 | 13.18 | 12.64 | 13.01 | 12.68 | qfq | 8,586,781 | 111,056,972 | 2.68% |
| 2024-10-17 | 12.80 | 12.94 | 12.63 | 12.67 | 12.35 | qfq | 5,257,100 | 67,370,786 | -0.24% |
| 2024-10-16 | 12.46 | 12.78 | 12.46 | 12.70 | 12.38 | qfq | 4,732,854 | 59,939,957 | 0.16% |
| 2024-10-15 | 12.85 | 13.06 | 12.68 | 12.68 | 12.36 | qfq | 5,167,951 | 66,571,620 | -2.08% |
| 2024-10-14 | 12.69 | 12.95 | 12.41 | 12.95 | 12.62 | qfq | 6,607,125 | 84,264,722 | 2.29% |
| 2024-10-11 | 13.18 | 13.20 | 12.50 | 12.66 | 12.34 | qfq | 8,291,328 | 106,318,444 | -3.95% |
| 2024-10-10 | 13.40 | 13.59 | 13.07 | 13.18 | 12.85 | qfq | 9,045,023 | 120,572,377 | 0.38% |
| 2024-10-09 | 14.01 | 14.05 | 13.11 | 13.13 | 12.80 | qfq | 14,658,020 | 199,469,847 | -9.20% |
| 2024-10-08 | 15.01 | 15.01 | 13.66 | 14.46 | 14.10 | qfq | 23,070,354 | 329,907,885 | 5.86% |
| 2024-09-30 | 12.98 | 13.74 | 12.75 | 13.66 | 13.32 | qfq | 19,570,984 | 260,255,324 | 8.16% |
| 2024-09-27 | 12.19 | 12.69 | 12.05 | 12.63 | 12.31 | qfq | 12,418,053 | 154,000,166 | 5.07% |
| 2024-09-26 | 11.69 | 12.02 | 11.68 | 12.02 | 11.72 | qfq | 6,340,800 | 75,152,833 | 2.56% |
| 2024-09-25 | 11.85 | 12.02 | 11.71 | 11.72 | 11.43 | qfq | 8,224,225 | 97,860,671 | -0.42% |
| 2024-09-24 | 11.50 | 11.77 | 11.42 | 11.77 | 11.47 | qfq | 6,506,325 | 75,667,632 | 2.53% |
| 2024-09-23 | 11.48 | 11.56 | 11.42 | 11.48 | 11.19 | qfq | 3,459,700 | 39,716,218 | 0.09% |
| 2024-09-20 | 11.38 | 11.58 | 11.34 | 11.47 | 11.18 | qfq | 4,225,975 | 48,436,212 | 0.88% |
| 2024-09-19 | 11.15 | 11.43 | 11.07 | 11.37 | 11.08 | qfq | 3,490,900 | 39,431,995 | 2.25% |
| 2024-09-18 | 11.13 | 11.23 | 10.95 | 11.12 | 10.84 | qfq | 3,111,700 | 34,497,779 | -0.89% |
| 2024-09-13 | 11.33 | 11.42 | 11.20 | 11.22 | 10.94 | qfq | 3,243,300 | 36,636,245 | -1.58% |
| 2024-09-12 | 11.37 | 11.58 | 11.32 | 11.40 | 11.11 | qfq | 5,689,200 | 65,063,410 | 0.35% |
| 2024-09-11 | 11.21 | 11.67 | 11.18 | 11.36 | 11.07 | qfq | 5,211,570 | 59,407,580 | 0.98% |
| 2024-09-10 | 11.10 | 11.30 | 10.98 | 11.25 | 10.97 | qfq | 2,549,200 | 28,349,901 | 1.44% |
| 2024-09-09 | 11.12 | 11.22 | 11.00 | 11.09 | 10.81 | qfq | 2,147,400 | 23,840,521 | -0.72% |
| 2024-09-06 | 11.47 | 11.50 | 11.17 | 11.17 | 10.89 | qfq | 2,860,300 | 32,351,080 | -2.70% |
| 2024-09-05 | 11.40 | 11.52 | 11.34 | 11.48 | 11.19 | qfq | 2,249,075 | 25,730,973 | 0.88% |
| 2024-09-04 | 11.35 | 11.49 | 11.31 | 11.38 | 11.09 | qfq | 2,097,900 | 23,931,178 | -0.52% |
| 2024-09-03 | 11.39 | 11.54 | 11.35 | 11.44 | 11.15 | qfq | 2,876,675 | 32,935,077 | 0.44% |
| 2024-09-02 | 11.49 | 11.64 | 11.39 | 11.39 | 11.10 | qfq | 4,347,525 | 50,008,161 | -1.13% |
| 2024-08-30 | 11.28 | 11.68 | 11.25 | 11.52 | 11.23 | qfq | 5,436,250 | 62,551,332 | 2.31% |
| 2024-08-29 | 10.93 | 11.28 | 10.90 | 11.26 | 10.98 | qfq | 3,686,600 | 41,167,243 | 2.46% |
| 2024-08-28 | 10.85 | 11.10 | 10.72 | 10.99 | 10.71 | qfq | 3,561,067 | 38,924,160 | -1.52% |
| 2024-08-27 | 11.45 | 11.45 | 11.11 | 11.16 | 10.59 | qfq | 3,119,602 | 34,906,721 | -1.85% |
| 2024-08-26 | 11.30 | 11.43 | 11.17 | 11.37 | 10.79 | qfq | 2,915,002 | 33,046,109 | 0.62% |
| 2024-08-23 | 11.06 | 11.35 | 11.04 | 11.30 | 10.72 | qfq | 4,056,002 | 45,545,112 | 1.80% |
| 2024-08-22 | 11.38 | 11.58 | 11.08 | 11.10 | 10.53 | qfq | 5,687,852 | 64,411,238 | -2.55% |
| 2024-08-21 | 11.39 | 11.74 | 11.37 | 11.39 | 10.80 | qfq | 7,092,139 | 81,505,414 | 1.70% |
| 2024-08-20 | 11.55 | 11.60 | 11.18 | 11.20 | 10.62 | qfq | 3,072,301 | 34,811,855 | -3.03% |
| 2024-08-19 | 11.36 | 11.59 | 11.35 | 11.55 | 10.96 | qfq | 2,674,302 | 30,793,196 | 1.14% |
| 2024-08-16 | 11.40 | 11.46 | 11.32 | 11.42 | 10.83 | qfq | 2,249,627 | 25,662,812 | 0.53% |
| 2024-08-15 | 11.27 | 11.43 | 11.11 | 11.36 | 10.78 | qfq | 2,594,503 | 29,333,832 | 1.25% |
| 2024-08-14 | 11.26 | 11.38 | 11.22 | 11.22 | 10.64 | qfq | 1,891,700 | 21,315,836 | -0.36% |
| 2024-08-13 | 11.19 | 11.27 | 11.13 | 11.26 | 10.68 | qfq | 1,709,753 | 19,158,697 | 0.90% |
| 2024-08-12 | 11.26 | 11.27 | 11.12 | 11.16 | 10.59 | qfq | 1,702,625 | 19,035,378 | -0.89% |
| 2024-08-09 | 11.34 | 11.48 | 11.26 | 11.26 | 10.68 | qfq | 1,848,600 | 20,998,613 | -0.62% |
| 2024-08-08 | 11.36 | 11.40 | 11.13 | 11.33 | 10.75 | qfq | 2,639,925 | 29,730,855 | -0.44% |
| 2024-08-07 | 11.34 | 11.47 | 11.32 | 11.38 | 10.80 | qfq | 2,129,200 | 24,283,979 | 0.26% |
| 2024-08-06 | 11.30 | 11.41 | 11.21 | 11.35 | 10.77 | qfq | 2,266,025 | 25,630,149 | 1.16% |
| 2024-08-05 | 11.45 | 11.64 | 11.21 | 11.22 | 10.64 | qfq | 4,123,152 | 47,155,458 | -2.52% |
| 2024-08-02 | 11.54 | 11.71 | 11.46 | 11.51 | 10.92 | qfq | 2,829,150 | 32,803,736 | -1.46% |
| 2024-08-01 | 11.60 | 11.78 | 11.56 | 11.68 | 11.08 | qfq | 3,368,300 | 39,342,702 | 0.26% |
| 2024-07-31 | 11.29 | 11.66 | 11.26 | 11.65 | 11.05 | qfq | 4,296,450 | 49,569,335 | 3.28% |
| 2024-07-30 | 11.18 | 11.35 | 11.13 | 11.28 | 10.70 | qfq | 1,855,725 | 20,882,629 | 0.80% |
| 2024-07-29 | 11.45 | 11.45 | 11.17 | 11.19 | 10.62 | qfq | 2,226,500 | 25,058,296 | -1.06% |
| 2024-07-26 | 11.10 | 11.34 | 10.95 | 11.31 | 10.73 | qfq | 2,701,600 | 30,338,359 | 2.54% |
| 2024-07-25 | 10.97 | 11.19 | 10.88 | 11.03 | 10.46 | qfq | 2,273,200 | 25,092,503 | 0.55% |
| 2024-07-24 | 11.15 | 11.21 | 10.95 | 10.97 | 10.41 | qfq | 2,569,425 | 28,404,430 | -1.44% |
| 2024-07-23 | 11.41 | 11.48 | 11.12 | 11.13 | 10.56 | qfq | 2,069,526 | 23,392,021 | -2.71% |
| 2024-07-22 | 11.36 | 11.50 | 11.30 | 11.44 | 10.85 | qfq | 2,772,075 | 31,654,945 | 0.79% |
| 2024-07-19 | 11.28 | 11.45 | 11.18 | 11.35 | 10.77 | qfq | 2,909,100 | 32,967,311 | 0.62% |
| 2024-07-18 | 11.25 | 11.32 | 11.02 | 11.28 | 10.70 | qfq | 2,510,027 | 27,998,207 | -0.44% |
| 2024-07-17 | 11.47 | 11.50 | 11.32 | 11.33 | 10.75 | qfq | 2,082,127 | 23,692,920 | -1.48% |
| 2024-07-16 | 11.54 | 11.57 | 11.33 | 11.50 | 10.91 | qfq | 1,966,375 | 22,502,092 | 0.00% |
| 2024-07-15 | 11.70 | 11.73 | 11.46 | 11.50 | 10.91 | qfq | 1,904,700 | 22,010,069 | -2.13% |
| 2024-07-12 | 11.80 | 11.82 | 11.69 | 11.75 | 11.15 | qfq | 2,454,000 | 28,848,215 | -0.17% |
| 2024-07-11 | 11.68 | 11.77 | 11.61 | 11.77 | 11.17 | qfq | 3,191,926 | 37,410,337 | 2.97% |
| 2024-07-10 | 11.40 | 11.60 | 11.40 | 11.43 | 10.84 | qfq | 2,371,900 | 27,268,597 | -0.78% |
| 2024-07-09 | 11.23 | 11.55 | 11.03 | 11.52 | 10.93 | qfq | 3,986,075 | 45,150,281 | 2.31% |
| 2024-07-08 | 11.60 | 11.65 | 11.24 | 11.26 | 10.68 | qfq | 2,817,500 | 32,072,948 | -3.35% |
| 2024-07-05 | 11.53 | 11.73 | 11.38 | 11.65 | 11.05 | qfq | 2,458,700 | 28,462,467 | 1.30% |
| 2024-07-04 | 11.76 | 11.87 | 11.46 | 11.50 | 10.91 | qfq | 2,610,550 | 30,335,374 | -2.29% |
| 2024-07-03 | 11.97 | 11.99 | 11.74 | 11.77 | 11.17 | qfq | 2,887,176 | 34,234,303 | -1.67% |
| 2024-07-02 | 12.06 | 12.11 | 11.92 | 11.97 | 11.36 | qfq | 3,000,200 | 36,078,732 | -0.50% |
| 2024-07-01 | 12.03 | 12.11 | 11.82 | 12.03 | 11.41 | qfq | 3,542,900 | 42,318,727 | -0.17% |
| 2024-06-28 | 11.94 | 12.26 | 11.91 | 12.05 | 11.43 | qfq | 3,100,200 | 37,610,393 | 0.84% |
| 2024-06-27 | 12.04 | 12.28 | 11.94 | 11.95 | 11.34 | qfq | 4,456,100 | 53,974,844 | -1.73% |
| 2024-06-26 | 11.53 | 12.21 | 11.50 | 12.16 | 11.54 | qfq | 4,561,758 | 54,141,593 | 5.01% |
| 2024-06-25 | 11.57 | 11.73 | 11.46 | 11.58 | 10.99 | qfq | 3,290,683 | 38,210,925 | 0.52% |
| 2024-06-24 | 11.93 | 12.02 | 11.46 | 11.52 | 10.93 | qfq | 4,721,680 | 55,264,915 | -5.03% |
| 2024-06-21 | 12.13 | 12.18 | 11.96 | 12.13 | 11.51 | qfq | 2,212,500 | 26,777,763 | 0.25% |
| 2024-06-20 | 12.39 | 12.45 | 12.10 | 12.10 | 11.48 | qfq | 3,657,601 | 44,852,744 | -2.81% |
| 2024-06-19 | 12.43 | 12.55 | 12.40 | 12.45 | 11.81 | qfq | 3,035,225 | 37,868,479 | -0.32% |
| 2024-06-18 | 12.20 | 12.51 | 12.16 | 12.49 | 11.85 | qfq | 4,106,000 | 50,954,897 | 2.21% |
| 2024-06-17 | 12.30 | 12.30 | 12.18 | 12.22 | 11.59 | qfq | 2,495,288 | 30,502,957 | -0.81% |
| 2024-06-14 | 12.31 | 12.37 | 12.15 | 12.32 | 11.69 | qfq | 3,235,602 | 39,675,663 | 0.24% |
| 2024-06-13 | 12.39 | 12.45 | 12.26 | 12.29 | 11.66 | qfq | 3,606,275 | 44,477,715 | -1.05% |
| 2024-06-12 | 12.17 | 12.47 | 12.10 | 12.42 | 11.78 | qfq | 3,922,853 | 48,559,285 | 2.05% |
| 2024-06-11 | 12.13 | 12.20 | 11.96 | 12.17 | 11.54 | qfq | 4,540,500 | 54,823,274 | -0.08% |
| 2024-06-07 | 12.05 | 12.23 | 12.02 | 12.18 | 11.55 | qfq | 4,052,628 | 49,198,827 | 1.84% |
| 2024-06-06 | 12.40 | 12.50 | 11.86 | 11.96 | 11.35 | qfq | 6,214,000 | 74,896,837 | -3.55% |
| 2024-06-05 | 12.67 | 12.71 | 12.37 | 12.40 | 11.76 | qfq | 4,003,545 | 50,144,731 | -2.44% |
| 2024-06-04 | 12.52 | 12.72 | 12.32 | 12.71 | 12.06 | qfq | 5,249,739 | 65,767,523 | 1.27% |
| 2024-06-03 | 12.86 | 12.86 | 12.46 | 12.55 | 11.91 | qfq | 4,241,514 | 53,486,235 | -1.80% |
| 2024-05-31 | 12.65 | 12.83 | 12.59 | 12.78 | 12.12 | qfq | 3,566,500 | 45,425,605 | 1.75% |
| 2024-05-30 | 12.67 | 12.71 | 12.53 | 12.56 | 11.91 | qfq | 3,373,125 | 42,539,496 | -1.18% |
| 2024-05-29 | 12.71 | 12.83 | 12.62 | 12.71 | 12.06 | qfq | 3,076,850 | 39,170,198 | -0.08% |
| 2024-05-28 | 12.80 | 12.93 | 12.70 | 12.72 | 12.07 | qfq | 3,328,000 | 42,583,025 | -2.23% |
| 2024-05-27 | 12.92 | 13.03 | 12.72 | 13.01 | 12.15 | qfq | 4,670,775 | 60,064,417 | 0.23% |
| 2024-05-24 | 13.02 | 13.18 | 12.96 | 12.98 | 12.12 | qfq | 3,488,815 | 45,522,722 | -0.69% |
| 2024-05-23 | 13.32 | 13.34 | 13.03 | 13.07 | 12.21 | qfq | 4,728,178 | 62,115,692 | -2.17% |
| 2024-05-22 | 13.32 | 13.41 | 13.22 | 13.36 | 12.48 | qfq | 3,158,000 | 42,170,141 | 0.30% |
| 2024-05-21 | 13.40 | 13.41 | 13.19 | 13.32 | 12.44 | qfq | 4,581,183 | 60,858,475 | -0.67% |
| 2024-05-20 | 13.50 | 13.60 | 13.39 | 13.41 | 12.53 | qfq | 6,596,447 | 88,834,213 | -0.74% |
| 2024-05-17 | 13.43 | 13.51 | 13.25 | 13.51 | 12.62 | qfq | 6,520,545 | 87,297,887 | 0.97% |
| 2024-05-16 | 13.50 | 13.62 | 13.34 | 13.38 | 12.50 | qfq | 9,089,232 | 122,230,139 | -0.89% |
| 2024-05-15 | 13.75 | 13.84 | 13.42 | 13.50 | 12.61 | qfq | 13,776,450 | 187,405,531 | -3.43% |
| 2024-05-14 | 14.10 | 14.32 | 13.91 | 13.98 | 13.06 | qfq | 14,110,480 | 198,483,471 | -0.85% |
| 2024-05-13 | 13.67 | 14.47 | 13.38 | 14.10 | 13.17 | qfq | 18,686,320 | 263,205,013 | 3.83% |
| 2024-05-10 | 13.84 | 13.89 | 13.54 | 13.58 | 12.68 | qfq | 5,187,700 | 70,784,783 | -1.95% |
| 2024-05-09 | 13.72 | 13.90 | 13.72 | 13.85 | 12.94 | qfq | 4,157,800 | 57,540,793 | 1.02% |
| 2024-05-08 | 14.03 | 14.03 | 13.68 | 13.71 | 12.81 | qfq | 6,859,700 | 94,760,300 | -2.70% |
| 2024-05-07 | 14.19 | 14.26 | 14.01 | 14.09 | 13.16 | qfq | 6,188,100 | 87,396,388 | -0.70% |
| 2024-05-06 | 14.22 | 14.29 | 14.11 | 14.19 | 13.25 | qfq | 8,048,825 | 114,088,387 | 1.00% |
| 2024-04-30 | 14.04 | 14.19 | 13.92 | 14.05 | 13.12 | qfq | 8,215,500 | 115,295,513 | -0.50% |
| 2024-04-29 | 13.65 | 14.13 | 13.55 | 14.12 | 13.19 | qfq | 14,708,400 | 204,728,504 | -1.33% |
| 2024-04-26 | 14.03 | 14.39 | 13.99 | 14.31 | 13.37 | qfq | 6,641,575 | 94,769,790 | 2.36% |
| 2024-04-25 | 14.04 | 14.09 | 13.90 | 13.98 | 13.06 | qfq | 4,350,400 | 60,776,935 | -0.57% |
| 2024-04-24 | 13.64 | 14.07 | 13.62 | 14.06 | 13.13 | qfq | 6,021,400 | 83,899,021 | 3.15% |
| 2024-04-23 | 13.40 | 13.75 | 13.40 | 13.63 | 12.73 | qfq | 5,469,650 | 74,433,849 | 1.34% |
| 2024-04-22 | 13.45 | 13.67 | 13.20 | 13.45 | 12.56 | qfq | 5,882,500 | 79,228,368 | -0.88% |
| 2024-04-19 | 13.79 | 13.79 | 13.45 | 13.57 | 12.67 | qfq | 5,632,100 | 76,573,544 | -1.81% |
| 2024-04-18 | 13.72 | 14.01 | 13.56 | 13.82 | 12.91 | qfq | 6,756,025 | 93,372,023 | 0.66% |
| 2024-04-17 | 13.04 | 13.75 | 13.04 | 13.73 | 12.82 | qfq | 8,164,125 | 110,273,365 | 7.43% |
| 2024-04-16 | 13.66 | 13.66 | 12.77 | 12.78 | 11.94 | qfq | 7,823,900 | 102,612,321 | -6.03% |
| 2024-04-15 | 13.86 | 14.05 | 13.38 | 13.60 | 12.70 | qfq | 7,733,700 | 105,801,665 | -2.02% |
| 2024-04-12 | 14.20 | 14.28 | 13.86 | 13.88 | 12.96 | qfq | 4,750,875 | 66,811,340 | -1.00% |
| 2024-04-11 | 13.76 | 14.30 | 13.72 | 14.02 | 13.10 | qfq | 5,543,525 | 78,124,725 | 0.72% |
| 2024-04-10 | 14.27 | 14.52 | 13.74 | 13.92 | 13.00 | qfq | 6,469,312 | 90,954,837 | -2.59% |
| 2024-04-09 | 14.08 | 14.32 | 14.07 | 14.29 | 13.35 | qfq | 4,189,600 | 59,508,884 | 1.06% |
| 2024-04-08 | 14.43 | 14.46 | 14.12 | 14.14 | 13.21 | qfq | 5,284,818 | 75,421,386 | -2.68% |
| 2024-04-03 | 14.88 | 14.90 | 14.46 | 14.53 | 13.57 | qfq | 5,396,250 | 78,767,479 | -2.35% |
| 2024-04-02 | 14.99 | 15.04 | 14.70 | 14.88 | 13.90 | qfq | 6,924,800 | 103,134,259 | -0.93% |
| 2024-04-01 | 14.85 | 15.05 | 14.83 | 15.02 | 14.03 | qfq | 8,013,200 | 119,813,014 | 1.08% |
| 2024-03-29 | 14.73 | 14.86 | 14.45 | 14.86 | 13.88 | qfq | 6,617,303 | 97,044,340 | 0.27% |
| 2024-03-28 | 14.31 | 14.92 | 14.25 | 14.82 | 13.84 | qfq | 9,813,286 | 144,338,236 | 3.78% |
| 2024-03-27 | 14.91 | 14.92 | 14.28 | 14.28 | 13.34 | qfq | 9,685,300 | 140,745,762 | -4.55% |
| 2024-03-26 | 15.04 | 15.35 | 14.70 | 14.96 | 13.97 | qfq | 14,033,075 | 210,855,156 | -1.71% |
| 2024-03-25 | 15.88 | 16.35 | 15.20 | 15.22 | 14.22 | qfq | 23,168,080 | 366,903,900 | -4.58% |
| 2024-03-22 | 15.32 | 16.23 | 15.29 | 15.95 | 14.90 | qfq | 18,537,762 | 291,636,793 | 3.17% |
| 2024-03-21 | 15.38 | 15.69 | 15.30 | 15.46 | 14.44 | qfq | 9,370,475 | 145,110,089 | 1.05% |
| 2024-03-20 | 15.11 | 15.34 | 15.04 | 15.30 | 14.29 | qfq | 7,707,186 | 117,386,828 | 0.72% |
| 2024-03-19 | 15.20 | 15.53 | 15.10 | 15.19 | 14.19 | qfq | 9,743,475 | 149,075,985 | -0.46% |
| 2024-03-18 | 15.08 | 15.26 | 14.96 | 15.26 | 14.25 | qfq | 9,547,628 | 144,372,336 | 1.87% |
| 2024-03-15 | 14.81 | 15.02 | 14.71 | 14.98 | 13.99 | qfq | 7,455,563 | 110,954,085 | 0.27% |
| 2024-03-14 | 14.85 | 14.98 | 14.50 | 14.94 | 13.95 | qfq | 10,716,550 | 158,833,297 | 0.00% |
| 2024-03-13 | 14.92 | 15.09 | 14.80 | 14.94 | 13.95 | qfq | 11,364,850 | 169,549,232 | -0.66% |
| 2024-03-12 | 15.47 | 15.66 | 14.80 | 15.04 | 14.05 | qfq | 15,863,300 | 239,461,213 | -0.92% |
| 2024-03-11 | 14.65 | 15.18 | 14.52 | 15.18 | 14.18 | qfq | 15,998,510 | 238,653,489 | 2.71% |
| 2024-03-08 | 14.52 | 14.86 | 14.37 | 14.78 | 13.81 | qfq | 10,135,175 | 148,233,092 | 1.44% |
| 2024-03-07 | 14.78 | 15.10 | 14.41 | 14.57 | 13.61 | qfq | 13,528,058 | 199,420,904 | 0.48% |
| 2024-03-06 | 14.18 | 14.67 | 14.18 | 14.50 | 13.54 | qfq | 8,487,846 | 123,291,185 | 1.68% |
| 2024-03-05 | 14.53 | 14.61 | 14.20 | 14.26 | 13.32 | qfq | 8,495,888 | 122,562,940 | -3.06% |
| 2024-03-04 | 14.41 | 14.85 | 14.18 | 14.71 | 13.74 | qfq | 13,186,362 | 191,973,977 | 1.80% |
| 2024-03-01 | 14.16 | 14.45 | 14.14 | 14.45 | 13.50 | qfq | 10,579,878 | 151,451,994 | 2.12% |
| 2024-02-29 | 13.30 | 14.22 | 13.30 | 14.15 | 13.22 | qfq | 11,793,837 | 164,916,547 | 4.12% |
| 2024-02-28 | 14.80 | 14.95 | 13.52 | 13.59 | 12.69 | qfq | 19,266,551 | 275,463,388 | -8.98% |
| 2024-02-27 | 14.45 | 15.00 | 14.11 | 14.93 | 13.95 | qfq | 16,308,767 | 236,941,973 | 3.04% |
| 2024-02-26 | 14.00 | 14.75 | 13.88 | 14.49 | 13.53 | qfq | 17,715,598 | 254,109,681 | 4.02% |
| 2024-02-23 | 13.36 | 14.30 | 13.22 | 13.93 | 13.01 | qfq | 14,833,123 | 202,017,239 | 4.42% |
| 2024-02-22 | 12.92 | 13.35 | 12.92 | 13.34 | 12.46 | qfq | 11,402,166 | 150,208,556 | 3.81% |
| 2024-02-21 | 12.54 | 13.36 | 12.50 | 12.85 | 12.00 | qfq | 12,727,531 | 164,490,094 | 0.86% |
| 2024-02-20 | 12.91 | 12.91 | 12.45 | 12.74 | 11.90 | qfq | 11,845,971 | 150,769,982 | -1.62% |
| 2024-02-19 | 12.29 | 12.95 | 12.29 | 12.95 | 12.10 | qfq | 16,999,777 | 215,204,466 | 10.03% |
| 2024-02-08 | 10.77 | 11.77 | 10.75 | 11.77 | 10.99 | qfq | 13,558,471 | 153,221,129 | 10.00% |
| 2024-02-07 | 11.05 | 11.33 | 10.46 | 10.70 | 9.99 | qfq | 14,426,781 | 158,400,887 | -3.25% |
| 2024-02-06 | 10.44 | 11.30 | 9.95 | 11.06 | 10.33 | qfq | 12,875,913 | 135,726,517 | 4.54% |
| 2024-02-05 | 11.55 | 11.61 | 10.58 | 10.58 | 9.88 | qfq | 11,355,902 | 124,392,309 | -9.96% |
| 2024-02-02 | 12.36 | 12.67 | 11.31 | 11.75 | 10.98 | qfq | 8,481,725 | 101,898,852 | -4.39% |
| 2024-02-01 | 12.38 | 12.66 | 11.99 | 12.29 | 11.48 | qfq | 7,904,632 | 97,426,551 | -1.05% |
| 2024-01-31 | 13.19 | 13.20 | 12.39 | 12.42 | 11.60 | qfq | 7,842,500 | 100,121,657 | -5.98% |
| 2024-01-30 | 13.60 | 13.78 | 13.21 | 13.21 | 12.34 | qfq | 4,660,100 | 62,755,374 | -2.65% |
| 2024-01-29 | 14.13 | 14.27 | 13.57 | 13.57 | 12.67 | qfq | 5,503,150 | 76,091,959 | -3.76% |
| 2024-01-26 | 13.97 | 14.41 | 13.90 | 14.10 | 13.17 | qfq | 6,970,275 | 98,991,209 | 0.64% |
| 2024-01-25 | 13.59 | 14.02 | 13.39 | 14.01 | 13.09 | qfq | 7,061,125 | 97,251,945 | 3.85% |
| 2024-01-24 | 13.36 | 13.54 | 12.95 | 13.49 | 12.60 | qfq | 7,514,425 | 99,955,193 | 1.89% |
| 2024-01-23 | 13.28 | 13.43 | 13.07 | 13.24 | 12.37 | qfq | 7,770,517 | 102,837,764 | -0.75% |
| 2024-01-22 | 14.19 | 14.27 | 13.21 | 13.34 | 12.46 | qfq | 6,341,525 | 87,271,089 | -5.72% |
| 2024-01-19 | 14.37 | 14.45 | 14.10 | 14.15 | 13.22 | qfq | 4,377,925 | 62,319,676 | -1.53% |
| 2024-01-18 | 14.41 | 14.60 | 14.04 | 14.37 | 13.42 | qfq | 7,097,700 | 101,213,560 | -0.83% |
| 2024-01-17 | 14.80 | 15.00 | 14.49 | 14.49 | 13.53 | qfq | 3,770,500 | 55,698,128 | -2.42% |
| 2024-01-16 | 14.88 | 14.96 | 14.60 | 14.85 | 13.87 | qfq | 4,375,950 | 64,523,533 | -0.47% |
| 2024-01-15 | 14.85 | 15.06 | 14.63 | 14.92 | 13.94 | qfq | 4,382,700 | 65,144,010 | -0.40% |
| 2024-01-12 | 15.16 | 15.27 | 14.95 | 14.98 | 13.99 | qfq | 4,709,400 | 71,078,149 | -2.03% |
| 2024-01-11 | 14.80 | 15.34 | 14.76 | 15.29 | 14.28 | qfq | 5,617,000 | 85,042,047 | 3.31% |
| 2024-01-10 | 15.15 | 15.18 | 14.73 | 14.80 | 13.82 | qfq | 5,118,161 | 76,132,357 | -2.63% |
| 2024-01-09 | 14.98 | 15.45 | 14.98 | 15.20 | 14.20 | qfq | 5,288,750 | 80,520,654 | 1.95% |
| 2024-01-08 | 15.01 | 15.28 | 14.90 | 14.91 | 13.93 | qfq | 4,648,700 | 70,107,760 | -1.45% |
| 2024-01-05 | 15.53 | 15.58 | 15.03 | 15.13 | 14.13 | qfq | 6,013,289 | 91,915,920 | -2.83% |
| 2024-01-04 | 15.60 | 15.74 | 15.10 | 15.57 | 14.54 | qfq | 6,891,628 | 106,908,303 | 0.58% |
| 2024-01-03 | 15.58 | 15.58 | 15.25 | 15.48 | 14.46 | qfq | 5,241,500 | 80,875,567 | -1.15% |
| 2024-01-02 | 15.59 | 15.75 | 15.51 | 15.66 | 14.63 | qfq | 6,312,162 | 98,713,585 | 0.13% |
| 2023-12-29 | 15.29 | 15.74 | 15.26 | 15.64 | 14.61 | qfq | 6,671,649 | 103,940,153 | 1.76% |
| 2023-12-28 | 15.16 | 15.49 | 14.99 | 15.37 | 14.36 | qfq | 8,099,295 | 124,046,957 | 0.92% |
| 2023-12-27 | 14.75 | 15.35 | 14.75 | 15.23 | 14.23 | qfq | 6,909,220 | 104,601,684 | 3.11% |
| 2023-12-26 | 15.18 | 15.19 | 14.71 | 14.77 | 13.80 | qfq | 5,111,645 | 75,955,792 | -3.08% |
| 2023-12-25 | 15.03 | 15.25 | 14.65 | 15.24 | 14.23 | qfq | 9,052,200 | 135,788,534 | 1.40% |
| 2023-12-22 | 15.62 | 15.68 | 14.90 | 15.03 | 14.04 | qfq | 11,027,345 | 168,444,405 | -3.96% |
| 2023-12-21 | 15.40 | 15.75 | 15.17 | 15.65 | 14.62 | qfq | 7,865,745 | 121,968,177 | 1.16% |
| 2023-12-20 | 15.67 | 15.83 | 15.35 | 15.47 | 14.45 | qfq | 6,037,300 | 94,093,393 | -0.83% |
| 2023-12-19 | 15.45 | 15.63 | 15.31 | 15.60 | 14.57 | qfq | 7,847,150 | 121,516,348 | 2.03% |
| 2023-12-18 | 15.68 | 15.69 | 15.25 | 15.29 | 14.28 | qfq | 8,214,525 | 126,953,860 | -2.49% |
| 2023-12-15 | 15.82 | 15.92 | 15.58 | 15.68 | 14.65 | qfq | 7,457,745 | 117,122,309 | -0.88% |
| 2023-12-14 | 15.95 | 16.13 | 15.81 | 15.82 | 14.78 | qfq | 8,564,850 | 136,716,825 | -0.88% |
| 2023-12-13 | 16.30 | 16.38 | 15.95 | 15.96 | 14.91 | qfq | 10,469,425 | 168,711,365 | -2.74% |
| 2023-12-12 | 16.26 | 16.65 | 16.15 | 16.41 | 15.33 | qfq | 14,743,877 | 242,823,685 | 0.92% |
| 2023-12-11 | 15.80 | 16.26 | 15.61 | 16.26 | 15.19 | qfq | 11,985,750 | 191,657,761 | 0.87% |
| 2023-12-08 | 16.38 | 16.38 | 15.95 | 16.12 | 15.06 | qfq | 15,894,025 | 256,928,839 | -2.30% |
| 2023-12-07 | 16.28 | 16.64 | 16.09 | 16.50 | 15.41 | qfq | 21,509,575 | 352,324,439 | 1.85% |
| 2023-12-06 | 16.13 | 16.42 | 15.91 | 16.20 | 15.13 | qfq | 16,340,361 | 264,542,662 | -0.49% |
| 2023-12-05 | 16.94 | 16.99 | 16.27 | 16.28 | 15.21 | qfq | 24,265,500 | 401,468,592 | -4.24% |
| 2023-12-04 | 17.70 | 18.20 | 16.85 | 17.00 | 15.88 | qfq | 44,852,932 | 778,658,562 | -2.24% |
| 2023-12-01 | 15.75 | 17.39 | 15.67 | 17.39 | 16.24 | qfq | 23,415,776 | 390,051,008 | 9.99% |
| 2023-11-30 | 15.71 | 15.84 | 15.45 | 15.81 | 14.77 | qfq | 7,842,503 | 122,712,781 | 0.38% |
| 2023-11-29 | 15.85 | 15.96 | 15.65 | 15.75 | 14.71 | qfq | 6,524,703 | 102,959,604 | -0.69% |
| 2023-11-28 | 15.95 | 16.12 | 15.70 | 15.86 | 14.81 | qfq | 8,105,311 | 128,786,949 | -0.56% |
| 2023-11-27 | 15.70 | 16.14 | 15.60 | 15.95 | 14.90 | qfq | 10,543,995 | 167,828,522 | 0.95% |
| 2023-11-24 | 16.26 | 16.45 | 15.71 | 15.80 | 14.76 | qfq | 15,393,250 | 244,945,302 | -2.83% |
| 2023-11-23 | 16.25 | 16.48 | 15.49 | 16.26 | 15.19 | qfq | 22,591,907 | 365,232,851 | -3.04% |
| 2023-11-22 | 16.30 | 16.84 | 16.10 | 16.77 | 15.66 | qfq | 26,068,646 | 429,833,084 | 3.01% |
| 2023-11-21 | 16.37 | 16.77 | 16.14 | 16.28 | 15.21 | qfq | 17,089,145 | 279,369,435 | 0.37% |
| 2023-11-20 | 16.32 | 16.48 | 16.14 | 16.22 | 15.15 | qfq | 13,044,500 | 212,048,787 | 0.12% |
| 2023-11-17 | 16.10 | 16.37 | 16.01 | 16.20 | 15.13 | qfq | 14,963,620 | 241,908,285 | 0.06% |
| 2023-11-16 | 16.10 | 16.44 | 16.05 | 16.19 | 15.12 | qfq | 14,253,002 | 231,458,143 | -1.34% |
| 2023-11-15 | 16.40 | 16.75 | 16.16 | 16.41 | 15.33 | qfq | 23,708,538 | 388,112,902 | -0.42% |
| 2023-11-14 | 16.56 | 16.78 | 16.01 | 16.48 | 15.39 | qfq | 35,720,161 | 584,729,162 | -0.48% |
| 2023-11-13 | 15.10 | 16.56 | 15.04 | 16.56 | 15.47 | qfq | 21,951,355 | 349,201,216 | 10.03% |
| 2023-11-10 | 15.06 | 15.20 | 14.97 | 15.05 | 14.06 | qfq | 6,291,700 | 94,825,531 | -1.05% |
| 2023-11-09 | 15.25 | 15.45 | 15.11 | 15.21 | 14.21 | qfq | 10,661,345 | 162,431,937 | -0.85% |
| 2023-11-08 | 15.48 | 15.62 | 15.23 | 15.34 | 14.33 | qfq | 14,362,375 | 220,863,424 | -0.45% |
| 2023-11-07 | 15.19 | 15.55 | 15.05 | 15.41 | 14.39 | qfq | 15,932,237 | 244,394,749 | 1.38% |
| 2023-11-06 | 14.99 | 15.30 | 14.86 | 15.20 | 14.20 | qfq | 15,735,301 | 237,693,167 | 1.95% |
| 2023-11-03 | 14.88 | 15.05 | 14.77 | 14.91 | 13.93 | qfq | 14,791,376 | 221,079,781 | 0.88% |
| 2023-11-02 | 14.77 | 15.09 | 14.66 | 14.78 | 13.81 | qfq | 13,973,133 | 207,326,748 | -0.54% |
| 2023-11-01 | 15.00 | 15.18 | 14.77 | 14.86 | 13.88 | qfq | 17,736,728 | 265,200,920 | 1.23% |
| 2023-10-31 | 15.37 | 15.37 | 14.59 | 14.68 | 13.71 | qfq | 25,263,706 | 374,589,968 | -2.65% |
| 2023-10-30 | 14.18 | 15.08 | 14.06 | 15.08 | 14.09 | qfq | 12,976,657 | 192,167,678 | 9.99% |
| 2023-10-27 | 13.79 | 13.86 | 13.45 | 13.71 | 12.81 | qfq | 7,321,975 | 99,841,394 | -1.15% |
| 2023-10-26 | 13.79 | 13.98 | 13.70 | 13.87 | 12.96 | qfq | 5,944,000 | 82,159,570 | -0.22% |
| 2023-10-25 | 13.33 | 14.10 | 13.32 | 13.90 | 12.98 | qfq | 10,295,900 | 142,436,175 | 4.91% |
| 2023-10-24 | 13.16 | 13.35 | 12.93 | 13.25 | 12.38 | qfq | 5,637,450 | 74,321,706 | 0.84% |
| 2023-10-23 | 13.45 | 13.56 | 13.04 | 13.14 | 12.27 | qfq | 5,693,075 | 75,590,755 | -2.45% |
| 2023-10-20 | 13.61 | 13.79 | 13.42 | 13.47 | 12.58 | qfq | 4,994,657 | 67,599,429 | -1.32% |
| 2023-10-19 | 13.70 | 14.01 | 13.62 | 13.65 | 12.75 | qfq | 5,932,700 | 81,913,205 | -0.36% |
| 2023-10-18 | 14.06 | 14.07 | 13.66 | 13.70 | 12.80 | qfq | 5,196,186 | 71,533,277 | -2.42% |
| 2023-10-17 | 14.05 | 14.11 | 13.83 | 14.04 | 13.11 | qfq | 4,714,300 | 65,868,934 | 0.57% |
| 2023-10-16 | 14.09 | 14.15 | 13.88 | 13.96 | 13.04 | qfq | 4,541,326 | 63,445,321 | -0.92% |
| 2023-10-13 | 14.19 | 14.26 | 14.06 | 14.09 | 13.16 | qfq | 4,935,701 | 69,697,890 | -1.47% |
| 2023-10-12 | 14.32 | 14.52 | 14.24 | 14.30 | 13.36 | qfq | 5,830,300 | 83,713,133 | -0.14% |
| 2023-10-11 | 14.40 | 14.45 | 14.12 | 14.32 | 13.38 | qfq | 5,746,425 | 82,199,336 | -0.49% |
| 2023-10-10 | 14.46 | 14.58 | 14.34 | 14.39 | 13.44 | qfq | 6,378,851 | 92,051,970 | 0.28% |
| 2023-10-09 | 14.55 | 14.55 | 14.28 | 14.35 | 13.40 | qfq | 7,813,426 | 112,233,041 | -1.71% |
| 2023-09-28 | 14.45 | 14.75 | 14.38 | 14.60 | 13.64 | qfq | 10,789,900 | 157,433,767 | 1.81% |
| 2023-09-27 | 14.26 | 14.47 | 14.12 | 14.34 | 13.39 | qfq | 8,195,524 | 117,246,662 | 0.56% |
| 2023-09-26 | 13.90 | 14.35 | 13.83 | 14.26 | 13.32 | qfq | 8,604,650 | 122,009,387 | 0.42% |
| 2023-09-25 | 14.10 | 14.37 | 14.08 | 14.20 | 12.98 | qfq | 6,642,475 | 94,573,637 | 0.85% |
| 2023-09-22 | 13.52 | 14.10 | 13.43 | 14.08 | 12.87 | qfq | 7,233,814 | 100,517,608 | 3.83% |
| 2023-09-21 | 13.53 | 13.75 | 13.47 | 13.56 | 12.40 | qfq | 3,339,982 | 45,436,331 | 0.07% |
| 2023-09-20 | 13.66 | 13.85 | 13.50 | 13.55 | 12.39 | qfq | 4,575,925 | 62,559,572 | -0.44% |
| 2023-09-19 | 13.81 | 13.84 | 13.58 | 13.61 | 12.44 | qfq | 3,524,075 | 48,122,118 | -1.59% |
| 2023-09-18 | 13.75 | 13.94 | 13.60 | 13.83 | 12.64 | qfq | 3,621,600 | 50,091,843 | 0.22% |
| 2023-09-15 | 13.89 | 13.97 | 13.74 | 13.80 | 12.62 | qfq | 4,235,400 | 58,568,746 | -0.43% |
| 2023-09-14 | 13.96 | 14.07 | 13.76 | 13.86 | 12.67 | qfq | 4,702,800 | 65,361,529 | -1.14% |
| 2023-09-13 | 14.34 | 14.34 | 13.90 | 14.02 | 12.82 | qfq | 5,954,425 | 83,706,826 | -2.50% |
| 2023-09-12 | 14.43 | 14.50 | 14.27 | 14.38 | 13.15 | qfq | 3,734,350 | 53,620,981 | -0.35% |
| 2023-09-11 | 14.47 | 14.53 | 14.24 | 14.43 | 13.19 | qfq | 6,235,375 | 89,653,822 | -0.41% |
| 2023-09-08 | 14.40 | 14.63 | 14.36 | 14.49 | 13.25 | qfq | 5,736,700 | 83,211,823 | -0.41% |
| 2023-09-07 | 14.67 | 14.83 | 14.50 | 14.55 | 13.30 | qfq | 6,932,400 | 101,600,771 | -0.89% |
| 2023-09-06 | 14.53 | 14.70 | 14.48 | 14.68 | 13.42 | qfq | 5,009,300 | 73,204,135 | 0.48% |
| 2023-09-05 | 14.64 | 14.77 | 14.55 | 14.61 | 13.36 | qfq | 4,731,400 | 69,205,812 | -0.20% |
| 2023-09-04 | 14.55 | 14.64 | 14.40 | 14.64 | 13.39 | qfq | 7,379,850 | 107,187,652 | 1.81% |
| 2023-09-01 | 14.74 | 14.75 | 14.27 | 14.38 | 13.15 | qfq | 8,031,175 | 115,551,076 | -1.44% |
| 2023-08-31 | 14.80 | 14.85 | 14.53 | 14.59 | 13.34 | qfq | 12,572,552 | 184,487,393 | 0.48% |
| 2023-08-30 | 14.12 | 14.52 | 14.10 | 14.52 | 13.28 | qfq | 8,276,352 | 119,010,945 | 2.54% |
| 2023-08-29 | 13.35 | 14.16 | 13.35 | 14.16 | 12.95 | qfq | 10,451,600 | 145,918,705 | 5.91% |
| 2023-08-28 | 13.89 | 13.99 | 13.34 | 13.37 | 12.22 | qfq | 6,999,900 | 95,581,510 | 0.98% |
| 2023-08-25 | 13.76 | 13.77 | 13.16 | 13.24 | 12.11 | qfq | 8,052,025 | 107,861,338 | -4.54% |
| 2023-08-24 | 13.93 | 14.17 | 13.86 | 13.87 | 12.68 | qfq | 6,557,775 | 91,902,054 | -0.29% |
| 2023-08-23 | 13.91 | 14.12 | 13.63 | 13.91 | 12.72 | qfq | 7,496,325 | 104,280,395 | -1.00% |
| 2023-08-22 | 13.87 | 14.08 | 13.67 | 14.05 | 12.85 | qfq | 5,878,800 | 81,603,935 | 2.26% |
| 2023-08-21 | 13.73 | 14.11 | 13.72 | 13.74 | 12.56 | qfq | 5,135,868 | 71,479,435 | -0.07% |
| 2023-08-18 | 13.93 | 14.14 | 13.73 | 13.75 | 12.57 | qfq | 3,978,500 | 55,474,593 | -1.57% |
| 2023-08-17 | 13.56 | 13.98 | 13.35 | 13.97 | 12.77 | qfq | 6,106,650 | 84,150,503 | 3.48% |
| 2023-08-16 | 13.63 | 13.67 | 13.40 | 13.50 | 12.34 | qfq | 3,659,000 | 49,534,217 | -1.39% |
| 2023-08-15 | 13.86 | 13.92 | 13.56 | 13.69 | 12.52 | qfq | 3,747,600 | 51,371,913 | -1.51% |
| 2023-08-14 | 13.48 | 13.92 | 13.44 | 13.90 | 12.71 | qfq | 4,844,700 | 66,316,017 | 2.28% |
| 2023-08-11 | 13.95 | 13.97 | 13.59 | 13.59 | 12.43 | qfq | 4,182,200 | 57,549,014 | -2.65% |
| 2023-08-10 | 13.95 | 14.05 | 13.82 | 13.96 | 12.76 | qfq | 3,470,500 | 48,380,157 | -0.21% |
| 2023-08-09 | 14.06 | 14.21 | 13.96 | 13.99 | 12.79 | qfq | 3,807,725 | 53,471,004 | -1.27% |
| 2023-08-08 | 14.37 | 14.37 | 14.14 | 14.17 | 12.96 | qfq | 3,291,300 | 46,820,797 | -1.25% |
| 2023-08-07 | 14.46 | 14.57 | 14.30 | 14.35 | 13.12 | qfq | 5,476,800 | 78,850,529 | -0.14% |
| 2023-08-04 | 14.10 | 14.42 | 14.07 | 14.37 | 13.14 | qfq | 6,980,150 | 100,059,255 | 1.91% |
| 2023-08-03 | 14.07 | 14.23 | 14.02 | 14.10 | 12.89 | qfq | 3,249,800 | 45,812,006 | -0.14% |
| 2023-08-02 | 14.02 | 14.25 | 13.97 | 14.12 | 12.91 | qfq | 3,287,050 | 46,277,627 | 0.28% |
| 2023-08-01 | 14.11 | 14.16 | 13.92 | 14.08 | 12.87 | qfq | 3,515,950 | 49,311,168 | -0.56% |
| 2023-07-31 | 14.09 | 14.32 | 13.99 | 14.16 | 12.95 | qfq | 4,274,850 | 60,640,409 | 0.35% |
| 2023-07-28 | 13.91 | 14.14 | 13.85 | 14.11 | 12.90 | qfq | 3,946,425 | 55,331,853 | 0.93% |
| 2023-07-27 | 14.14 | 14.24 | 13.94 | 13.98 | 12.78 | qfq | 4,164,075 | 58,647,096 | -1.13% |
| 2023-07-26 | 14.55 | 14.57 | 14.09 | 14.14 | 12.93 | qfq | 5,301,425 | 75,379,353 | -2.08% |
| 2023-07-25 | 14.32 | 14.54 | 14.23 | 14.44 | 13.20 | qfq | 4,917,850 | 70,951,048 | 1.33% |
| 2023-07-24 | 13.93 | 14.36 | 13.89 | 14.25 | 13.03 | qfq | 5,295,925 | 75,266,297 | 2.08% |
| 2023-07-21 | 14.00 | 14.18 | 13.90 | 13.96 | 12.76 | qfq | 5,042,212 | 70,757,551 | -1.27% |
| 2023-07-20 | 14.41 | 14.52 | 14.09 | 14.14 | 12.93 | qfq | 8,162,000 | 116,495,161 | -3.02% |
| 2023-07-19 | 14.46 | 15.28 | 14.41 | 14.58 | 13.33 | qfq | 9,111,245 | 134,094,743 | 0.76% |
| 2023-07-18 | 14.63 | 14.69 | 14.45 | 14.47 | 13.23 | qfq | 4,437,243 | 64,467,426 | -1.30% |