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
中晟高科002778.SZ
最近收盘价14.622026-07-17
最近交易日2026-07-17
成交量（股）2,337,980
成交额（元）34,834,984
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 15.29 | 15.60 | 14.31 | 14.62 | 14.62 | qfq | 2,337,980 | 34,834,984 | -4.19% |
| 2026-07-16 | 15.11 | 15.78 | 14.97 | 15.26 | 15.26 | qfq | 2,706,200 | 41,651,340 | 2.21% |
| 2026-07-15 | 14.81 | 15.34 | 14.81 | 14.93 | 14.93 | qfq | 1,924,280 | 28,993,130 | 0.88% |
| 2026-07-14 | 14.47 | 15.06 | 14.16 | 14.80 | 14.80 | qfq | 1,862,300 | 27,375,747 | 2.07% |
| 2026-07-13 | 15.06 | 15.15 | 14.45 | 14.50 | 14.50 | qfq | 1,876,400 | 27,543,355 | -3.85% |
| 2026-07-10 | 14.70 | 15.22 | 14.44 | 15.08 | 15.08 | qfq | 1,957,018 | 29,373,275 | 2.52% |
| 2026-07-09 | 14.91 | 15.21 | 14.43 | 14.71 | 14.71 | qfq | 2,008,800 | 29,499,733 | -1.28% |
| 2026-07-08 | 15.31 | 15.36 | 14.86 | 14.90 | 14.90 | qfq | 2,317,782 | 34,871,380 | -2.68% |
| 2026-07-07 | 15.79 | 15.88 | 15.10 | 15.31 | 15.31 | qfq | 1,985,700 | 30,619,361 | -3.65% |
| 2026-07-06 | 15.59 | 16.60 | 15.59 | 15.89 | 15.89 | qfq | 3,051,200 | 49,354,435 | 1.60% |
| 2026-07-03 | 15.74 | 16.00 | 15.62 | 15.64 | 15.64 | qfq | 1,473,300 | 23,259,900 | -0.38% |
| 2026-07-02 | 15.73 | 16.36 | 15.51 | 15.70 | 15.70 | qfq | 2,336,749 | 37,263,377 | -0.19% |
| 2026-07-01 | 15.14 | 16.02 | 15.01 | 15.73 | 15.73 | qfq | 3,433,156 | 53,572,548 | 3.49% |
| 2026-06-30 | 15.45 | 15.84 | 15.00 | 15.20 | 15.20 | qfq | 2,728,149 | 41,590,689 | -1.17% |
| 2026-06-29 | 16.01 | 16.19 | 15.28 | 15.38 | 15.38 | qfq | 3,303,600 | 51,454,322 | -4.17% |
| 2026-06-26 | 17.13 | 17.13 | 16.05 | 16.05 | 16.05 | qfq | 2,103,749 | 34,432,846 | -4.58% |
| 2026-06-25 | 17.23 | 17.32 | 16.35 | 16.82 | 16.82 | qfq | 3,346,760 | 55,804,266 | -1.87% |
| 2026-06-24 | 17.10 | 18.32 | 17.10 | 17.14 | 17.14 | qfq | 3,680,334 | 64,617,689 | 0.41% |
| 2026-06-23 | 16.86 | 17.46 | 16.86 | 17.07 | 17.07 | qfq | 2,385,095 | 40,913,883 | -0.06% |
| 2026-06-22 | 17.06 | 17.74 | 16.55 | 17.08 | 17.08 | qfq | 3,769,337 | 64,076,918 | -0.99% |
| 2026-06-18 | 16.35 | 18.00 | 15.95 | 17.25 | 17.25 | qfq | 5,683,101 | 97,368,638 | 5.44% |
| 2026-06-17 | 17.11 | 17.23 | 16.30 | 16.36 | 16.36 | qfq | 2,785,281 | 46,331,337 | -5.10% |
| 2026-06-16 | 17.86 | 18.05 | 17.14 | 17.24 | 17.24 | qfq | 2,541,241 | 44,382,943 | -3.85% |
| 2026-06-15 | 17.54 | 17.97 | 17.11 | 17.93 | 17.93 | qfq | 2,805,222 | 49,060,594 | 3.52% |
| 2026-06-12 | 17.17 | 17.50 | 16.87 | 17.32 | 17.32 | qfq | 1,735,700 | 29,947,640 | 2.67% |
| 2026-06-11 | 16.55 | 16.93 | 16.33 | 16.87 | 16.87 | qfq | 2,458,300 | 41,008,947 | 2.06% |
| 2026-06-10 | 16.74 | 17.09 | 16.30 | 16.53 | 16.53 | qfq | 2,236,000 | 36,984,366 | -2.76% |
| 2026-06-09 | 17.50 | 17.60 | 16.92 | 17.00 | 17.00 | qfq | 1,962,614 | 33,717,948 | -1.45% |
| 2026-06-08 | 17.75 | 17.95 | 16.91 | 17.25 | 17.25 | qfq | 3,519,000 | 61,094,685 | -4.85% |
| 2026-06-05 | 18.30 | 18.41 | 17.83 | 18.13 | 18.13 | qfq | 2,288,780 | 41,521,242 | -1.31% |
| 2026-06-04 | 18.73 | 18.89 | 18.18 | 18.37 | 18.37 | qfq | 2,417,540 | 44,438,696 | -2.60% |
| 2026-06-03 | 19.15 | 19.19 | 18.71 | 18.86 | 18.86 | qfq | 3,005,040 | 56,789,353 | -1.57% |
| 2026-06-02 | 19.40 | 19.40 | 18.78 | 19.16 | 19.16 | qfq | 3,060,257 | 58,261,043 | -1.03% |
| 2026-06-01 | 19.00 | 19.87 | 18.53 | 19.36 | 19.36 | qfq | 4,141,349 | 80,733,344 | 1.95% |
| 2026-05-29 | 19.55 | 19.69 | 18.92 | 18.99 | 18.99 | qfq | 3,549,956 | 67,970,312 | -2.91% |
| 2026-05-28 | 19.70 | 19.75 | 19.22 | 19.56 | 19.56 | qfq | 2,978,880 | 57,928,018 | -1.06% |
| 2026-05-27 | 20.35 | 20.36 | 19.30 | 19.77 | 19.77 | qfq | 5,279,194 | 104,287,500 | -2.85% |
| 2026-05-26 | 19.48 | 21.21 | 19.37 | 20.35 | 20.35 | qfq | 8,385,520 | 171,073,834 | 5.44% |
| 2026-05-25 | 19.28 | 19.31 | 18.77 | 19.30 | 19.30 | qfq | 2,791,160 | 53,060,464 | 0.21% |
| 2026-05-22 | 18.95 | 19.50 | 18.74 | 19.26 | 19.26 | qfq | 2,587,120 | 49,725,911 | 1.85% |
| 2026-05-21 | 19.60 | 19.83 | 18.91 | 18.91 | 18.91 | qfq | 3,333,105 | 64,499,244 | -3.52% |
| 2026-05-20 | 19.43 | 19.72 | 19.20 | 19.60 | 19.60 | qfq | 2,279,360 | 44,475,728 | 1.24% |
| 2026-05-19 | 19.61 | 20.00 | 19.19 | 19.36 | 19.36 | qfq | 3,128,240 | 61,157,560 | -0.21% |
| 2026-05-18 | 19.45 | 19.58 | 19.16 | 19.40 | 19.40 | qfq | 1,990,300 | 38,528,632 | -0.97% |
| 2026-05-15 | 20.11 | 20.11 | 19.35 | 19.59 | 19.59 | qfq | 2,345,320 | 46,107,042 | -0.91% |
| 2026-05-14 | 19.80 | 20.24 | 19.31 | 19.77 | 19.77 | qfq | 3,598,989 | 71,157,564 | 0.05% |
| 2026-05-13 | 19.99 | 20.05 | 19.61 | 19.76 | 19.76 | qfq | 2,960,520 | 58,545,872 | -1.45% |
| 2026-05-12 | 20.48 | 20.48 | 19.87 | 20.05 | 20.05 | qfq | 2,943,403 | 59,245,912 | -2.00% |
| 2026-05-11 | 20.33 | 20.85 | 20.23 | 20.46 | 20.46 | qfq | 2,878,400 | 58,935,499 | 0.64% |
| 2026-05-08 | 20.09 | 20.50 | 19.93 | 20.33 | 20.33 | qfq | 2,814,940 | 57,043,474 | 1.14% |
| 2026-05-07 | 19.70 | 20.37 | 19.63 | 20.10 | 20.10 | qfq | 3,742,795 | 75,026,215 | 2.55% |
| 2026-05-06 | 20.30 | 20.39 | 19.50 | 19.60 | 19.60 | qfq | 4,764,633 | 94,420,925 | -3.21% |
| 2026-04-30 | 20.31 | 20.56 | 20.00 | 20.25 | 20.25 | qfq | 3,190,440 | 64,370,120 | -0.05% |
| 2026-04-29 | 20.25 | 20.45 | 19.90 | 20.26 | 20.26 | qfq | 3,003,240 | 60,813,077 | 0.05% |
| 2026-04-28 | 20.62 | 20.79 | 20.07 | 20.25 | 20.25 | qfq | 3,917,623 | 79,614,266 | -2.83% |
| 2026-04-27 | 20.37 | 20.98 | 20.11 | 20.84 | 20.84 | qfq | 3,602,220 | 74,228,515 | 2.56% |
| 2026-04-24 | 20.43 | 20.45 | 20.05 | 20.32 | 20.32 | qfq | 1,869,900 | 37,821,634 | -0.64% |
| 2026-04-23 | 20.45 | 20.98 | 19.91 | 20.45 | 20.45 | qfq | 5,034,820 | 103,592,377 | 0.99% |
| 2026-04-22 | 20.40 | 20.52 | 20.12 | 20.25 | 20.25 | qfq | 2,321,100 | 47,010,314 | -0.74% |
| 2026-04-21 | 20.60 | 20.69 | 20.28 | 20.40 | 20.40 | qfq | 1,869,600 | 38,144,332 | -0.87% |
| 2026-04-20 | 20.92 | 20.97 | 20.57 | 20.58 | 20.58 | qfq | 2,470,140 | 51,192,416 | -1.11% |
| 2026-04-17 | 20.63 | 21.06 | 20.21 | 20.81 | 20.81 | qfq | 3,550,040 | 73,075,742 | 1.17% |
| 2026-04-16 | 20.60 | 20.74 | 20.28 | 20.57 | 20.57 | qfq | 2,268,940 | 46,648,645 | -0.29% |
| 2026-04-15 | 21.10 | 21.10 | 20.51 | 20.63 | 20.63 | qfq | 3,293,040 | 68,206,219 | -2.18% |
| 2026-04-14 | 20.60 | 21.56 | 20.39 | 21.09 | 21.09 | qfq | 5,132,601 | 107,253,838 | 3.33% |
| 2026-04-13 | 21.40 | 21.40 | 20.35 | 20.41 | 20.41 | qfq | 4,277,883 | 88,583,347 | -4.67% |
| 2026-04-10 | 21.39 | 21.85 | 21.00 | 21.41 | 21.41 | qfq | 3,508,000 | 75,187,070 | 0.23% |
| 2026-04-09 | 21.50 | 21.61 | 20.95 | 21.36 | 21.36 | qfq | 5,623,748 | 119,995,974 | 1.76% |
| 2026-04-08 | 20.74 | 21.10 | 20.60 | 20.99 | 20.99 | qfq | 3,860,460 | 80,667,630 | 3.09% |
| 2026-04-07 | 19.50 | 20.59 | 19.30 | 20.36 | 20.36 | qfq | 3,514,120 | 70,669,205 | 4.36% |
| 2026-04-03 | 20.17 | 20.20 | 19.35 | 19.51 | 19.51 | qfq | 2,329,041 | 45,850,260 | -3.27% |
| 2026-04-02 | 20.47 | 20.87 | 19.88 | 20.17 | 20.17 | qfq | 3,450,940 | 70,058,844 | -1.47% |
| 2026-04-01 | 19.63 | 21.00 | 19.60 | 20.47 | 20.47 | qfq | 5,210,500 | 105,851,885 | 5.24% |
| 2026-03-31 | 19.70 | 19.94 | 19.35 | 19.45 | 19.45 | qfq | 1,923,300 | 37,669,016 | -0.71% |
| 2026-03-30 | 19.21 | 19.60 | 19.10 | 19.59 | 19.59 | qfq | 2,164,940 | 41,922,447 | 0.82% |
| 2026-03-27 | 18.88 | 19.49 | 18.88 | 19.43 | 19.43 | qfq | 1,948,720 | 37,505,786 | 1.73% |
| 2026-03-26 | 19.41 | 19.70 | 19.00 | 19.10 | 19.10 | qfq | 2,106,040 | 40,512,231 | -2.05% |
| 2026-03-25 | 19.51 | 19.78 | 19.32 | 19.50 | 19.50 | qfq | 2,511,100 | 49,014,874 | 0.46% |
| 2026-03-24 | 18.90 | 19.44 | 18.46 | 19.41 | 19.41 | qfq | 3,349,634 | 63,556,942 | 5.78% |
| 2026-03-23 | 19.96 | 19.96 | 18.08 | 18.35 | 18.35 | qfq | 5,031,945 | 95,170,894 | -8.52% |
| 2026-03-20 | 20.64 | 20.70 | 19.98 | 20.06 | 20.06 | qfq | 2,671,220 | 54,077,656 | -2.38% |
| 2026-03-19 | 20.93 | 20.93 | 20.50 | 20.55 | 20.55 | qfq | 2,003,700 | 41,442,572 | -2.42% |
| 2026-03-18 | 20.58 | 21.13 | 20.35 | 21.06 | 21.06 | qfq | 2,220,542 | 46,137,884 | 2.33% |
| 2026-03-17 | 21.12 | 21.12 | 20.56 | 20.58 | 20.58 | qfq | 2,209,723 | 46,061,713 | -1.81% |
| 2026-03-16 | 21.01 | 21.44 | 20.63 | 20.96 | 20.96 | qfq | 2,808,580 | 58,921,594 | -0.10% |
| 2026-03-13 | 20.67 | 21.45 | 20.58 | 20.98 | 20.98 | qfq | 3,513,620 | 73,928,980 | 1.55% |
| 2026-03-12 | 21.26 | 21.74 | 20.51 | 20.66 | 20.66 | qfq | 4,225,120 | 88,591,063 | -3.23% |
| 2026-03-11 | 22.38 | 22.39 | 21.12 | 21.35 | 21.35 | qfq | 4,678,616 | 100,717,949 | -3.66% |
| 2026-03-10 | 22.02 | 22.39 | 21.41 | 22.16 | 22.16 | qfq | 3,911,520 | 86,139,697 | 2.07% |
| 2026-03-09 | 22.07 | 22.59 | 21.63 | 21.71 | 21.71 | qfq | 3,844,380 | 84,414,375 | -2.65% |
| 2026-03-06 | 21.90 | 22.42 | 21.76 | 22.30 | 22.30 | qfq | 2,277,161 | 50,566,904 | 2.01% |
| 2026-03-05 | 22.33 | 22.38 | 21.75 | 21.86 | 21.86 | qfq | 2,353,180 | 51,750,884 | -0.41% |
| 2026-03-04 | 22.11 | 22.33 | 21.69 | 21.95 | 21.95 | qfq | 2,559,587 | 56,573,572 | -0.90% |
| 2026-03-03 | 23.20 | 23.28 | 22.12 | 22.15 | 22.15 | qfq | 3,992,400 | 90,512,041 | -4.11% |
| 2026-03-02 | 23.09 | 23.45 | 22.63 | 23.10 | 23.10 | qfq | 4,205,420 | 96,860,803 | -0.30% |
| 2026-02-27 | 23.02 | 23.28 | 22.82 | 23.17 | 23.17 | qfq | 2,870,880 | 66,214,017 | 0.74% |
| 2026-02-26 | 23.16 | 23.28 | 22.73 | 23.00 | 23.00 | qfq | 2,908,060 | 66,691,759 | 0.09% |
| 2026-02-25 | 22.50 | 23.16 | 22.40 | 22.98 | 22.98 | qfq | 4,285,920 | 98,283,136 | 2.13% |
| 2026-02-24 | 21.92 | 22.66 | 21.59 | 22.50 | 22.50 | qfq | 3,833,100 | 84,984,012 | 3.69% |
| 2026-02-13 | 21.61 | 22.03 | 21.50 | 21.70 | 21.70 | qfq | 2,126,880 | 46,298,075 | 0.28% |
| 2026-02-12 | 21.72 | 21.92 | 21.32 | 21.64 | 21.64 | qfq | 2,611,900 | 56,515,397 | -0.51% |
| 2026-02-11 | 22.00 | 22.11 | 21.70 | 21.75 | 21.75 | qfq | 2,099,300 | 45,884,599 | -0.59% |
| 2026-02-10 | 21.87 | 22.22 | 21.74 | 21.88 | 21.88 | qfq | 1,966,840 | 43,251,927 | 0.00% |
| 2026-02-09 | 22.09 | 22.27 | 21.65 | 21.88 | 21.88 | qfq | 2,444,220 | 53,559,712 | -0.36% |
| 2026-02-06 | 21.58 | 22.20 | 21.52 | 21.96 | 21.96 | qfq | 2,231,700 | 49,101,870 | 1.29% |
| 2026-02-05 | 22.18 | 22.18 | 21.60 | 21.68 | 21.68 | qfq | 1,676,200 | 36,704,332 | -1.50% |
| 2026-02-04 | 22.03 | 22.54 | 21.87 | 22.01 | 22.01 | qfq | 2,223,000 | 49,251,053 | 0.18% |
| 2026-02-03 | 21.82 | 22.10 | 21.61 | 21.97 | 21.97 | qfq | 1,704,180 | 37,357,332 | 0.78% |
| 2026-02-02 | 21.92 | 22.31 | 21.74 | 21.80 | 21.80 | qfq | 2,741,520 | 60,289,340 | -0.32% |
| 2026-01-30 | 21.61 | 22.08 | 21.48 | 21.87 | 21.87 | qfq | 2,650,500 | 57,844,658 | 1.06% |
| 2026-01-29 | 22.15 | 22.27 | 21.49 | 21.64 | 21.64 | qfq | 2,723,400 | 59,609,300 | -2.43% |
| 2026-01-28 | 22.94 | 22.94 | 22.02 | 22.18 | 22.18 | qfq | 2,778,260 | 62,039,064 | -1.60% |
| 2026-01-27 | 22.61 | 22.85 | 21.90 | 22.54 | 22.54 | qfq | 3,442,160 | 76,830,137 | -1.40% |
| 2026-01-26 | 22.44 | 23.09 | 22.34 | 22.86 | 22.86 | qfq | 4,863,922 | 110,628,867 | 2.01% |
| 2026-01-23 | 22.56 | 22.56 | 22.20 | 22.41 | 22.41 | qfq | 2,782,780 | 62,185,024 | 0.00% |
| 2026-01-22 | 21.95 | 22.54 | 21.71 | 22.41 | 22.41 | qfq | 3,978,600 | 88,485,548 | 2.61% |
| 2026-01-21 | 21.56 | 21.93 | 21.40 | 21.84 | 21.84 | qfq | 2,037,640 | 44,244,847 | 0.51% |
| 2026-01-20 | 22.15 | 22.15 | 21.58 | 21.73 | 21.73 | qfq | 2,673,200 | 58,269,064 | -1.94% |
| 2026-01-19 | 21.74 | 22.16 | 21.45 | 22.16 | 22.16 | qfq | 2,860,422 | 62,530,574 | 1.98% |
| 2026-01-16 | 21.50 | 21.86 | 21.37 | 21.73 | 21.73 | qfq | 2,943,960 | 63,736,610 | 1.68% |
| 2026-01-15 | 21.35 | 21.65 | 21.12 | 21.37 | 21.37 | qfq | 1,846,220 | 39,536,743 | -0.05% |
| 2026-01-14 | 21.61 | 21.71 | 21.04 | 21.38 | 21.38 | qfq | 3,763,940 | 80,651,176 | -0.97% |
| 2026-01-13 | 21.54 | 21.86 | 21.32 | 21.59 | 21.59 | qfq | 3,284,080 | 70,881,961 | 0.19% |
| 2026-01-12 | 21.85 | 21.93 | 21.05 | 21.55 | 21.55 | qfq | 4,244,040 | 91,061,360 | -0.92% |
| 2026-01-09 | 21.78 | 21.90 | 21.40 | 21.75 | 21.75 | qfq | 3,684,300 | 79,575,681 | -0.18% |
| 2026-01-08 | 20.85 | 21.95 | 20.71 | 21.79 | 21.79 | qfq | 5,090,740 | 109,297,319 | 4.66% |
| 2026-01-07 | 21.10 | 21.15 | 20.74 | 20.82 | 20.82 | qfq | 2,994,620 | 62,547,157 | -1.56% |
| 2026-01-06 | 21.14 | 21.33 | 21.00 | 21.15 | 21.15 | qfq | 2,415,460 | 51,100,361 | 0.14% |
| 2026-01-05 | 21.13 | 21.29 | 20.90 | 21.12 | 21.12 | qfq | 2,751,320 | 57,943,646 | -0.09% |
| 2025-12-31 | 20.96 | 21.31 | 20.62 | 21.14 | 21.14 | qfq | 2,894,664 | 60,702,049 | 1.68% |
| 2025-12-30 | 20.88 | 21.13 | 20.61 | 20.79 | 20.79 | qfq | 2,305,240 | 48,009,274 | -0.86% |
| 2025-12-29 | 21.00 | 21.18 | 20.76 | 20.97 | 20.97 | qfq | 2,237,550 | 46,963,009 | -0.43% |
| 2025-12-26 | 21.35 | 21.37 | 20.86 | 21.06 | 21.06 | qfq | 2,424,800 | 51,048,761 | -1.36% |
| 2025-12-25 | 21.00 | 21.68 | 20.88 | 21.35 | 21.35 | qfq | 3,395,120 | 72,276,325 | 1.62% |
| 2025-12-24 | 20.95 | 21.08 | 20.62 | 21.01 | 21.01 | qfq | 2,295,280 | 47,913,078 | 1.25% |
| 2025-12-23 | 20.70 | 20.93 | 20.33 | 20.75 | 20.75 | qfq | 2,651,899 | 54,672,493 | -0.14% |
| 2025-12-22 | 21.10 | 21.19 | 20.63 | 20.78 | 20.78 | qfq | 2,409,420 | 50,113,078 | -1.09% |
| 2025-12-19 | 20.51 | 21.08 | 20.42 | 21.01 | 21.01 | qfq | 2,275,826 | 47,384,432 | 2.49% |
| 2025-12-18 | 20.46 | 20.62 | 20.32 | 20.50 | 20.50 | qfq | 1,438,800 | 29,471,906 | -0.05% |
| 2025-12-17 | 20.16 | 20.51 | 19.93 | 20.51 | 20.51 | qfq | 2,366,440 | 47,883,394 | 1.99% |
| 2025-12-16 | 20.98 | 20.99 | 20.09 | 20.11 | 20.11 | qfq | 2,856,000 | 58,165,680 | -3.92% |
| 2025-12-15 | 20.68 | 21.10 | 20.35 | 20.93 | 20.93 | qfq | 2,931,360 | 60,934,826 | 1.26% |
| 2025-12-12 | 20.80 | 21.44 | 20.52 | 20.67 | 20.67 | qfq | 3,359,025 | 70,309,261 | -0.67% |
| 2025-12-11 | 21.30 | 21.30 | 20.62 | 20.81 | 20.81 | qfq | 3,480,680 | 72,587,309 | -1.93% |
| 2025-12-10 | 21.45 | 21.54 | 21.04 | 21.22 | 21.22 | qfq | 2,868,220 | 60,906,078 | -1.49% |
| 2025-12-09 | 21.42 | 21.77 | 21.24 | 21.54 | 21.54 | qfq | 3,648,180 | 78,562,884 | 0.47% |
| 2025-12-08 | 21.20 | 21.50 | 20.81 | 21.44 | 21.44 | qfq | 4,824,861 | 102,530,783 | 2.29% |
| 2025-12-05 | 21.16 | 21.65 | 20.82 | 20.96 | 20.96 | qfq | 5,471,090 | 115,609,751 | -1.27% |
| 2025-12-04 | 21.58 | 21.85 | 21.15 | 21.23 | 21.23 | qfq | 4,422,570 | 94,499,891 | -2.12% |
| 2025-12-03 | 22.59 | 22.59 | 21.50 | 21.69 | 21.69 | qfq | 7,586,280 | 165,686,053 | -3.98% |
| 2025-12-02 | 23.85 | 23.85 | 22.14 | 22.59 | 22.59 | qfq | 13,579,531 | 308,268,499 | -6.23% |
| 2025-12-01 | 22.16 | 24.09 | 22.16 | 24.09 | 24.09 | qfq | 3,859,740 | 92,148,616 | 10.00% |
| 2025-11-28 | 20.86 | 22.14 | 20.75 | 21.90 | 21.90 | qfq | 4,582,300 | 99,392,502 | 4.89% |
| 2025-11-27 | 20.49 | 21.10 | 20.37 | 20.88 | 20.88 | qfq | 3,054,441 | 63,574,823 | 1.90% |
| 2025-11-26 | 20.52 | 20.78 | 20.35 | 20.49 | 20.49 | qfq | 2,432,400 | 50,090,311 | -0.29% |
| 2025-11-25 | 20.45 | 21.18 | 20.31 | 20.55 | 20.55 | qfq | 3,035,170 | 62,695,494 | 1.28% |
| 2025-11-24 | 20.69 | 20.84 | 19.73 | 20.29 | 20.29 | qfq | 3,549,140 | 71,681,831 | -1.36% |
| 2025-11-21 | 21.49 | 21.90 | 20.05 | 20.57 | 20.57 | qfq | 4,449,560 | 92,714,039 | -5.08% |
| 2025-11-20 | 22.05 | 22.19 | 21.33 | 21.67 | 21.67 | qfq | 2,904,192 | 63,048,448 | -0.64% |
| 2025-11-19 | 22.20 | 22.28 | 21.58 | 21.81 | 21.81 | qfq | 3,146,920 | 68,698,691 | -1.76% |
| 2025-11-18 | 22.97 | 23.05 | 22.00 | 22.20 | 22.20 | qfq | 4,668,380 | 103,799,828 | -2.63% |
| 2025-11-17 | 23.20 | 24.30 | 22.40 | 22.80 | 22.80 | qfq | 6,459,640 | 148,702,043 | 0.13% |
| 2025-11-14 | 22.08 | 23.34 | 21.86 | 22.77 | 22.77 | qfq | 6,610,760 | 151,583,266 | 2.89% |
| 2025-11-13 | 21.61 | 22.39 | 21.42 | 22.13 | 22.13 | qfq | 5,641,660 | 124,334,679 | 2.08% |
| 2025-11-12 | 21.90 | 22.20 | 21.41 | 21.68 | 21.68 | qfq | 4,830,830 | 105,055,759 | 0.74% |
| 2025-11-11 | 20.78 | 22.26 | 20.76 | 21.52 | 21.52 | qfq | 7,086,080 | 152,079,319 | 3.86% |
| 2025-11-10 | 20.51 | 21.02 | 20.36 | 20.72 | 20.72 | qfq | 3,094,460 | 64,352,262 | 0.97% |
| 2025-11-07 | 20.84 | 20.86 | 20.45 | 20.52 | 20.52 | qfq | 2,828,860 | 58,306,680 | -1.54% |
| 2025-11-06 | 20.65 | 20.98 | 20.32 | 20.84 | 20.84 | qfq | 3,774,080 | 78,303,471 | 1.07% |
| 2025-11-05 | 20.48 | 20.83 | 20.25 | 20.62 | 20.62 | qfq | 3,082,770 | 63,604,443 | 0.59% |
| 2025-11-04 | 20.38 | 20.84 | 20.15 | 20.50 | 20.50 | qfq | 3,424,960 | 69,988,004 | 0.59% |
| 2025-11-03 | 20.55 | 20.65 | 20.11 | 20.38 | 20.38 | qfq | 2,944,680 | 60,003,260 | -0.10% |
| 2025-10-31 | 20.14 | 20.63 | 19.98 | 20.40 | 20.40 | qfq | 4,097,000 | 83,614,493 | 1.29% |
| 2025-10-30 | 20.15 | 20.68 | 19.83 | 20.14 | 20.14 | qfq | 4,433,921 | 89,365,317 | 0.95% |
| 2025-10-29 | 19.94 | 20.18 | 19.76 | 19.95 | 19.95 | qfq | 3,185,660 | 63,486,824 | -0.15% |
| 2025-10-28 | 20.05 | 20.55 | 19.90 | 19.98 | 19.98 | qfq | 2,795,780 | 56,472,985 | -0.35% |
| 2025-10-27 | 19.88 | 20.12 | 19.77 | 20.05 | 20.05 | qfq | 2,814,860 | 56,133,319 | 1.11% |
| 2025-10-24 | 20.09 | 20.10 | 19.73 | 19.83 | 19.83 | qfq | 2,417,260 | 48,066,149 | -1.00% |
| 2025-10-23 | 19.83 | 20.07 | 19.46 | 20.03 | 20.03 | qfq | 2,510,160 | 49,627,997 | 1.26% |
| 2025-10-22 | 20.00 | 20.04 | 19.56 | 19.78 | 19.78 | qfq | 3,312,800 | 65,572,806 | -0.15% |
| 2025-10-21 | 19.74 | 19.99 | 19.62 | 19.81 | 19.81 | qfq | 3,744,220 | 74,161,908 | 0.05% |
| 2025-10-20 | 19.92 | 20.03 | 19.61 | 19.80 | 19.80 | qfq | 3,011,000 | 59,688,844 | 0.56% |
| 2025-10-17 | 20.01 | 20.25 | 19.67 | 19.69 | 19.69 | qfq | 3,821,540 | 76,054,876 | -1.15% |
| 2025-10-16 | 21.17 | 21.18 | 19.80 | 19.92 | 19.92 | qfq | 5,317,200 | 107,612,849 | -5.10% |
| 2025-10-15 | 20.90 | 21.20 | 20.50 | 20.99 | 20.99 | qfq | 3,954,240 | 82,653,933 | 2.09% |
| 2025-10-14 | 21.44 | 21.68 | 20.53 | 20.56 | 20.56 | qfq | 4,742,100 | 99,056,876 | -3.47% |
| 2025-10-13 | 20.67 | 21.47 | 20.47 | 21.30 | 21.30 | qfq | 6,105,260 | 128,841,204 | -0.28% |
| 2025-10-10 | 21.74 | 22.08 | 21.36 | 21.36 | 21.36 | qfq | 6,675,698 | 145,397,142 | -2.47% |
| 2025-10-09 | 21.74 | 21.99 | 21.34 | 21.90 | 21.90 | qfq | 7,584,480 | 164,497,135 | 0.74% |
| 2025-09-30 | 21.88 | 22.47 | 21.58 | 21.74 | 21.74 | qfq | 12,707,142 | 278,650,774 | 0.18% |
| 2025-09-29 | 19.73 | 21.70 | 19.65 | 21.70 | 21.70 | qfq | 9,483,904 | 198,315,271 | 9.98% |
| 2025-09-26 | 19.04 | 20.20 | 19.02 | 19.73 | 19.73 | qfq | 5,972,200 | 118,406,071 | 3.41% |
| 2025-09-25 | 19.15 | 19.40 | 18.98 | 19.08 | 19.08 | qfq | 2,350,400 | 45,124,622 | -0.73% |
| 2025-09-24 | 18.89 | 19.35 | 18.76 | 19.22 | 19.22 | qfq | 2,163,140 | 41,545,988 | 1.59% |
| 2025-09-23 | 19.12 | 19.40 | 18.50 | 18.92 | 18.92 | qfq | 3,558,800 | 67,017,105 | -1.71% |
| 2025-09-22 | 19.43 | 19.50 | 19.05 | 19.25 | 19.25 | qfq | 2,541,940 | 48,819,599 | -1.38% |
| 2025-09-19 | 19.55 | 19.79 | 19.20 | 19.52 | 19.52 | qfq | 3,559,372 | 69,157,710 | -0.20% |
| 2025-09-18 | 20.31 | 20.57 | 19.31 | 19.56 | 19.56 | qfq | 5,829,000 | 115,866,724 | -3.69% |
| 2025-09-17 | 20.09 | 20.44 | 19.79 | 20.31 | 20.31 | qfq | 5,376,662 | 108,085,773 | 1.25% |
| 2025-09-16 | 20.21 | 20.39 | 19.88 | 20.06 | 20.06 | qfq | 3,831,060 | 76,991,575 | -0.30% |
| 2025-09-15 | 20.20 | 20.42 | 20.00 | 20.12 | 20.12 | qfq | 3,877,026 | 78,236,285 | -0.49% |
| 2025-09-12 | 20.80 | 20.80 | 20.13 | 20.22 | 20.22 | qfq | 5,180,885 | 105,142,696 | -2.08% |
| 2025-09-11 | 20.49 | 20.79 | 19.96 | 20.65 | 20.65 | qfq | 5,219,037 | 106,452,977 | 0.73% |
| 2025-09-10 | 20.70 | 20.88 | 20.31 | 20.50 | 20.50 | qfq | 3,925,322 | 80,514,402 | -0.58% |
| 2025-09-09 | 21.02 | 21.25 | 20.51 | 20.62 | 20.62 | qfq | 6,006,680 | 124,977,247 | -2.09% |
| 2025-09-08 | 20.21 | 21.30 | 20.19 | 21.06 | 21.06 | qfq | 9,276,900 | 191,357,704 | 4.21% |
| 2025-09-05 | 19.82 | 20.23 | 19.18 | 20.21 | 20.21 | qfq | 6,789,600 | 133,992,877 | 2.02% |
| 2025-09-04 | 20.42 | 21.09 | 19.50 | 19.81 | 19.81 | qfq | 10,091,800 | 204,933,985 | -1.93% |
| 2025-09-03 | 20.68 | 21.38 | 20.00 | 20.20 | 20.20 | qfq | 10,781,880 | 223,306,250 | -3.53% |
| 2025-09-02 | 20.54 | 21.50 | 19.91 | 20.94 | 20.94 | qfq | 16,119,901 | 332,629,054 | 5.23% |
| 2025-09-01 | 20.34 | 20.60 | 19.80 | 19.90 | 19.90 | qfq | 7,876,640 | 158,717,582 | -2.16% |
| 2025-08-29 | 20.56 | 20.56 | 19.80 | 20.34 | 20.34 | qfq | 10,587,360 | 212,745,572 | 0.20% |
| 2025-08-28 | 20.68 | 21.50 | 19.96 | 20.30 | 20.30 | qfq | 18,857,861 | 389,088,053 | -1.84% |
| 2025-08-27 | 19.00 | 20.68 | 18.82 | 20.68 | 20.68 | qfq | 20,816,176 | 419,966,041 | 10.00% |
| 2025-08-26 | 18.83 | 19.05 | 18.69 | 18.80 | 18.80 | qfq | 3,617,208 | 68,205,129 | -0.69% |
| 2025-08-25 | 18.89 | 19.09 | 18.60 | 18.93 | 18.93 | qfq | 4,854,200 | 91,148,396 | 0.26% |
| 2025-08-22 | 19.00 | 19.03 | 18.82 | 18.88 | 18.88 | qfq | 3,341,040 | 63,207,622 | 0.00% |
| 2025-08-21 | 18.81 | 19.26 | 18.72 | 18.88 | 18.88 | qfq | 5,209,120 | 98,860,198 | 0.43% |
| 2025-08-20 | 18.56 | 18.94 | 18.33 | 18.80 | 18.80 | qfq | 4,545,926 | 84,656,386 | 1.29% |
| 2025-08-19 | 18.44 | 18.64 | 18.30 | 18.56 | 18.56 | qfq | 3,477,080 | 64,255,338 | 0.76% |
| 2025-08-18 | 18.54 | 18.57 | 18.30 | 18.42 | 18.42 | qfq | 3,616,920 | 66,730,405 | 0.00% |
| 2025-08-15 | 18.50 | 18.77 | 18.22 | 18.42 | 18.42 | qfq | 4,038,460 | 74,545,380 | -0.59% |
| 2025-08-14 | 18.81 | 18.93 | 18.44 | 18.53 | 18.53 | qfq | 3,588,600 | 66,945,852 | -1.49% |
| 2025-08-13 | 18.97 | 19.44 | 18.75 | 18.81 | 18.81 | qfq | 6,197,060 | 118,372,441 | -0.42% |
| 2025-08-12 | 19.10 | 19.13 | 18.81 | 18.89 | 18.89 | qfq | 3,300,513 | 62,524,054 | -1.31% |
| 2025-08-11 | 18.39 | 19.30 | 18.28 | 19.14 | 19.14 | qfq | 7,994,900 | 151,056,693 | 4.48% |
| 2025-08-08 | 18.30 | 18.32 | 18.04 | 18.32 | 18.32 | qfq | 2,610,340 | 47,512,206 | 0.60% |
| 2025-08-07 | 18.24 | 18.47 | 18.18 | 18.21 | 18.21 | qfq | 3,175,720 | 58,032,664 | -0.38% |
| 2025-08-06 | 18.37 | 18.39 | 18.16 | 18.28 | 18.28 | qfq | 2,938,380 | 53,702,201 | -0.27% |
| 2025-08-05 | 18.32 | 18.35 | 18.08 | 18.33 | 18.33 | qfq | 3,615,340 | 65,862,161 | 0.38% |
| 2025-08-04 | 18.25 | 18.46 | 18.10 | 18.26 | 18.26 | qfq | 3,556,490 | 64,963,936 | -1.46% |
| 2025-08-01 | 18.36 | 19.03 | 18.24 | 18.53 | 18.53 | qfq | 5,715,380 | 106,678,212 | 1.15% |
| 2025-07-31 | 18.17 | 18.38 | 18.00 | 18.32 | 18.32 | qfq | 4,289,420 | 78,149,235 | 0.16% |
| 2025-07-30 | 18.33 | 18.39 | 18.17 | 18.29 | 18.29 | qfq | 3,513,760 | 64,164,828 | 0.16% |
| 2025-07-29 | 18.89 | 19.04 | 18.14 | 18.26 | 18.26 | qfq | 7,825,958 | 144,397,650 | -4.50% |
| 2025-07-28 | 19.11 | 19.63 | 18.98 | 19.12 | 19.12 | qfq | 8,489,750 | 163,450,159 | 0.58% |
| 2025-07-25 | 19.83 | 19.83 | 18.90 | 19.01 | 19.01 | qfq | 11,798,056 | 226,875,963 | -4.81% |
| 2025-07-24 | 20.84 | 21.05 | 19.67 | 19.97 | 19.97 | qfq | 16,069,287 | 322,722,994 | -5.13% |
| 2025-07-23 | 21.02 | 21.05 | 19.87 | 21.05 | 21.05 | qfq | 11,029,217 | 227,148,570 | 9.98% |
| 2025-07-15 | 18.99 | 19.26 | 18.72 | 19.14 | 19.14 | qfq | 3,886,560 | 74,022,770 | 1.27% |
| 2025-07-14 | 18.53 | 19.14 | 18.53 | 18.90 | 18.90 | qfq | 4,284,960 | 81,119,158 | 2.05% |
| 2025-07-11 | 17.97 | 18.75 | 17.87 | 18.52 | 18.52 | qfq | 5,212,840 | 96,112,113 | 3.06% |
| 2025-07-10 | 18.00 | 18.12 | 17.71 | 17.97 | 17.97 | qfq | 2,565,600 | 45,927,490 | 0.17% |
| 2025-07-09 | 17.93 | 18.10 | 17.90 | 17.94 | 17.94 | qfq | 1,983,622 | 35,658,702 | 0.00% |
| 2025-07-08 | 18.11 | 18.18 | 17.90 | 17.94 | 17.94 | qfq | 2,253,239 | 40,573,076 | -0.83% |
| 2025-07-07 | 18.07 | 18.25 | 17.90 | 18.09 | 18.09 | qfq | 1,934,333 | 34,869,774 | 0.84% |
| 2025-07-04 | 18.41 | 18.57 | 17.94 | 17.94 | 17.94 | qfq | 3,542,860 | 64,361,854 | -2.71% |
| 2025-07-03 | 18.45 | 18.66 | 18.30 | 18.44 | 18.44 | qfq | 2,271,100 | 41,918,444 | -0.16% |
| 2025-07-02 | 18.56 | 18.75 | 18.26 | 18.47 | 18.47 | qfq | 3,689,800 | 68,055,567 | -0.48% |
| 2025-07-01 | 18.64 | 19.18 | 18.26 | 18.56 | 18.56 | qfq | 4,031,320 | 75,177,382 | -0.43% |
| 2025-06-30 | 19.32 | 19.32 | 18.16 | 18.64 | 18.64 | qfq | 6,818,860 | 126,161,532 | -2.97% |
| 2025-06-27 | 19.06 | 19.30 | 19.00 | 19.21 | 19.21 | qfq | 3,164,860 | 60,570,274 | 1.27% |
| 2025-06-26 | 19.01 | 19.46 | 18.90 | 18.97 | 18.97 | qfq | 2,704,980 | 51,689,445 | -0.37% |
| 2025-06-25 | 19.02 | 19.24 | 18.88 | 19.04 | 19.04 | qfq | 2,745,780 | 52,168,378 | 0.21% |
| 2025-06-24 | 18.83 | 19.02 | 18.58 | 19.00 | 19.00 | qfq | 3,274,140 | 61,640,312 | 1.06% |
| 2025-06-23 | 18.11 | 18.86 | 18.11 | 18.80 | 18.80 | qfq | 3,015,500 | 56,012,046 | 2.79% |
| 2025-06-20 | 18.80 | 18.86 | 18.20 | 18.29 | 18.29 | qfq | 2,642,060 | 48,677,296 | -2.35% |
| 2025-06-19 | 19.09 | 19.19 | 18.65 | 18.73 | 18.73 | qfq | 2,724,480 | 51,477,482 | -1.94% |
| 2025-06-18 | 19.27 | 19.30 | 18.82 | 19.10 | 19.10 | qfq | 3,382,030 | 64,577,777 | -0.88% |
| 2025-06-17 | 19.17 | 19.29 | 19.00 | 19.27 | 19.27 | qfq | 3,025,098 | 57,989,509 | 1.21% |
| 2025-06-16 | 19.06 | 19.27 | 18.52 | 19.04 | 19.04 | qfq | 4,128,470 | 78,478,916 | 0.05% |
| 2025-06-13 | 19.54 | 19.79 | 18.91 | 19.03 | 19.03 | qfq | 4,685,908 | 89,705,685 | -2.16% |
| 2025-06-12 | 18.85 | 19.62 | 18.74 | 19.45 | 19.45 | qfq | 5,323,670 | 102,374,425 | 2.10% |
| 2025-06-11 | 18.90 | 19.08 | 18.70 | 19.05 | 19.05 | qfq | 3,470,800 | 65,438,523 | 1.28% |
| 2025-06-10 | 19.13 | 19.35 | 18.61 | 18.81 | 18.81 | qfq | 4,098,790 | 77,661,371 | -1.83% |
| 2025-06-09 | 19.30 | 19.30 | 19.00 | 19.16 | 19.16 | qfq | 3,500,300 | 66,875,214 | -0.73% |
| 2025-06-06 | 19.13 | 19.51 | 19.03 | 19.30 | 19.30 | qfq | 3,987,200 | 76,666,860 | 0.68% |
| 2025-06-05 | 19.46 | 19.72 | 19.00 | 19.17 | 19.17 | qfq | 6,424,800 | 124,754,075 | -1.19% |
| 2025-06-04 | 19.05 | 19.50 | 18.83 | 19.40 | 19.40 | qfq | 4,818,280 | 92,454,898 | 1.73% |
| 2025-06-03 | 18.82 | 19.08 | 18.69 | 19.07 | 19.07 | qfq | 3,953,600 | 74,760,491 | 1.33% |
| 2025-05-30 | 19.49 | 19.60 | 18.82 | 18.82 | 18.82 | qfq | 8,315,871 | 158,336,124 | -5.38% |
| 2025-05-29 | 18.08 | 19.89 | 18.08 | 19.89 | 19.89 | qfq | 9,356,301 | 181,274,439 | 10.01% |
| 2025-05-28 | 18.46 | 18.61 | 18.00 | 18.08 | 18.08 | qfq | 2,470,361 | 45,099,909 | -1.95% |
| 2025-05-27 | 18.30 | 18.56 | 18.27 | 18.44 | 18.44 | qfq | 2,351,100 | 43,279,808 | 0.33% |
| 2025-05-26 | 18.41 | 18.68 | 18.20 | 18.38 | 18.38 | qfq | 2,946,760 | 54,331,888 | -0.38% |
| 2025-05-23 | 18.50 | 19.18 | 18.18 | 18.45 | 18.45 | qfq | 3,918,881 | 73,067,268 | -1.07% |
| 2025-05-22 | 18.42 | 19.15 | 18.25 | 18.65 | 18.65 | qfq | 4,569,160 | 85,939,525 | 0.87% |
| 2025-05-21 | 18.65 | 18.75 | 18.30 | 18.49 | 18.49 | qfq | 2,886,940 | 53,343,362 | -1.39% |
| 2025-05-20 | 18.09 | 18.88 | 18.09 | 18.75 | 18.75 | qfq | 5,205,180 | 96,516,633 | 2.07% |
| 2025-05-19 | 18.01 | 18.68 | 17.56 | 18.37 | 18.37 | qfq | 7,437,063 | 135,341,266 | 7.05% |
| 2025-05-16 | 17.34 | 17.34 | 17.00 | 17.16 | 17.16 | qfq | 1,996,180 | 34,310,139 | -0.46% |
| 2025-05-15 | 17.38 | 17.57 | 17.20 | 17.24 | 17.24 | qfq | 1,672,280 | 28,965,499 | -0.29% |
| 2025-05-14 | 17.54 | 17.54 | 17.10 | 17.29 | 17.29 | qfq | 1,819,800 | 31,476,316 | -0.92% |
| 2025-05-13 | 17.80 | 17.90 | 17.40 | 17.45 | 17.45 | qfq | 2,239,960 | 39,443,453 | -1.41% |
| 2025-05-12 | 17.66 | 17.85 | 17.54 | 17.70 | 17.70 | qfq | 2,018,760 | 35,693,826 | 0.11% |
| 2025-05-09 | 17.75 | 18.10 | 17.55 | 17.68 | 17.68 | qfq | 3,549,736 | 63,333,887 | -0.28% |
| 2025-05-08 | 17.40 | 17.88 | 17.15 | 17.73 | 17.73 | qfq | 3,238,656 | 56,703,526 | 1.43% |
| 2025-05-07 | 17.00 | 17.66 | 16.88 | 17.48 | 17.48 | qfq | 5,663,876 | 97,888,827 | 3.62% |
| 2025-05-06 | 17.00 | 17.12 | 16.80 | 16.87 | 16.87 | qfq | 3,776,580 | 63,946,759 | -0.30% |
| 2025-04-30 | 16.45 | 17.16 | 16.28 | 16.92 | 16.92 | qfq | 4,528,000 | 76,148,818 | 2.86% |
| 2025-04-29 | 16.22 | 16.93 | 16.08 | 16.45 | 16.45 | qfq | 5,009,080 | 83,271,125 | 2.81% |
| 2025-04-28 | 16.18 | 16.63 | 15.80 | 16.00 | 16.00 | qfq | 2,228,420 | 35,833,946 | -0.87% |
| 2025-04-25 | 16.46 | 16.58 | 16.05 | 16.14 | 16.14 | qfq | 2,006,240 | 32,616,642 | -1.71% |
| 2025-04-24 | 16.01 | 17.04 | 16.01 | 16.42 | 16.42 | qfq | 4,893,420 | 81,405,839 | 3.01% |
| 2025-04-23 | 15.59 | 16.06 | 15.53 | 15.94 | 15.94 | qfq | 2,321,160 | 36,807,607 | 3.04% |
| 2025-04-22 | 15.89 | 15.89 | 15.37 | 15.47 | 15.47 | qfq | 1,980,420 | 30,740,067 | -2.09% |
| 2025-04-21 | 15.99 | 16.00 | 15.60 | 15.80 | 15.80 | qfq | 2,103,518 | 33,129,389 | -1.31% |
| 2025-04-18 | 16.26 | 16.26 | 15.70 | 16.01 | 16.01 | qfq | 2,690,160 | 42,865,702 | -1.42% |
| 2025-04-17 | 16.30 | 16.61 | 16.01 | 16.24 | 16.24 | qfq | 1,883,500 | 30,610,956 | 0.12% |
| 2025-04-16 | 16.73 | 16.87 | 16.12 | 16.22 | 16.22 | qfq | 2,290,449 | 37,625,300 | -3.51% |
| 2025-04-15 | 16.69 | 17.19 | 16.69 | 16.81 | 16.81 | qfq | 2,637,760 | 44,670,057 | 0.72% |
| 2025-04-14 | 15.88 | 16.86 | 15.88 | 16.69 | 16.69 | qfq | 3,325,920 | 54,605,300 | 5.10% |
| 2025-04-11 | 15.83 | 16.20 | 15.66 | 15.88 | 15.88 | qfq | 2,714,120 | 43,249,847 | -1.49% |
| 2025-04-10 | 16.00 | 16.61 | 16.00 | 16.12 | 16.12 | qfq | 4,568,500 | 74,490,775 | 0.88% |
| 2025-04-09 | 15.07 | 16.08 | 13.93 | 15.98 | 15.98 | qfq | 3,566,600 | 54,145,542 | 4.92% |
| 2025-04-08 | 15.55 | 15.87 | 15.01 | 15.23 | 15.23 | qfq | 3,257,120 | 50,329,911 | -2.06% |
| 2025-04-07 | 15.89 | 16.70 | 15.55 | 15.55 | 15.55 | qfq | 5,690,895 | 89,603,547 | -10.01% |
| 2025-04-03 | 17.56 | 17.80 | 17.25 | 17.28 | 17.28 | qfq | 1,697,000 | 29,637,764 | -2.37% |
| 2025-04-02 | 17.75 | 18.09 | 17.50 | 17.70 | 17.70 | qfq | 1,363,040 | 24,258,876 | -0.95% |
| 2025-04-01 | 17.96 | 18.14 | 17.81 | 17.87 | 17.87 | qfq | 1,193,440 | 21,440,414 | -0.17% |
| 2025-03-31 | 17.91 | 17.93 | 17.27 | 17.90 | 17.90 | qfq | 1,930,780 | 33,838,498 | -0.06% |
| 2025-03-28 | 18.19 | 18.34 | 17.90 | 17.91 | 17.91 | qfq | 1,349,880 | 24,393,657 | -1.49% |
| 2025-03-27 | 17.87 | 18.33 | 17.50 | 18.18 | 18.18 | qfq | 2,205,560 | 39,783,794 | 1.39% |
| 2025-03-26 | 17.80 | 18.09 | 17.56 | 17.93 | 17.93 | qfq | 1,234,440 | 22,124,988 | 0.84% |
| 2025-03-25 | 17.83 | 17.94 | 17.50 | 17.78 | 17.78 | qfq | 1,736,620 | 30,738,745 | -0.50% |
| 2025-03-24 | 18.54 | 18.57 | 17.53 | 17.87 | 17.87 | qfq | 3,075,370 | 55,199,249 | -3.56% |
| 2025-03-21 | 18.90 | 18.90 | 18.28 | 18.53 | 18.53 | qfq | 2,560,878 | 47,465,392 | -1.38% |
| 2025-03-20 | 18.83 | 18.95 | 18.50 | 18.79 | 18.79 | qfq | 2,381,640 | 44,641,158 | -0.21% |
| 2025-03-19 | 19.62 | 19.70 | 18.75 | 18.83 | 18.83 | qfq | 5,301,580 | 101,312,283 | -4.46% |
| 2025-03-18 | 19.80 | 19.96 | 19.63 | 19.71 | 19.71 | qfq | 2,421,340 | 47,776,011 | -1.30% |
| 2025-03-17 | 19.62 | 20.15 | 19.47 | 19.97 | 19.97 | qfq | 3,388,142 | 67,053,838 | 1.94% |
| 2025-03-14 | 19.72 | 19.86 | 19.42 | 19.59 | 19.59 | qfq | 2,437,820 | 47,676,444 | -0.66% |
| 2025-03-13 | 20.39 | 20.39 | 19.38 | 19.72 | 19.72 | qfq | 3,310,680 | 65,377,608 | -2.90% |
| 2025-03-12 | 20.00 | 20.55 | 19.60 | 20.31 | 20.31 | qfq | 4,046,020 | 81,253,590 | 2.58% |
| 2025-03-11 | 19.98 | 20.14 | 19.44 | 19.80 | 19.80 | qfq | 4,116,180 | 81,476,796 | -2.03% |
| 2025-03-10 | 20.73 | 21.06 | 20.15 | 20.21 | 20.21 | qfq | 4,845,060 | 99,318,237 | -2.60% |
| 2025-03-07 | 20.40 | 21.18 | 19.94 | 20.75 | 20.75 | qfq | 5,817,780 | 119,704,631 | 1.62% |
| 2025-03-06 | 20.40 | 20.70 | 20.25 | 20.42 | 20.42 | qfq | 4,992,360 | 101,875,414 | 0.10% |
| 2025-03-05 | 20.29 | 21.10 | 20.18 | 20.40 | 20.40 | qfq | 6,790,140 | 140,171,536 | 0.49% |
| 2025-03-04 | 20.29 | 20.40 | 19.90 | 20.30 | 20.30 | qfq | 5,189,033 | 104,674,814 | 1.00% |
| 2025-03-03 | 20.31 | 20.55 | 19.30 | 20.10 | 20.10 | qfq | 6,928,993 | 138,801,501 | -1.03% |
| 2025-02-28 | 20.58 | 21.99 | 19.72 | 20.31 | 20.31 | qfq | 14,648,575 | 303,538,013 | -0.54% |
| 2025-02-27 | 18.52 | 20.42 | 18.30 | 20.42 | 20.42 | qfq | 8,841,301 | 174,266,844 | 10.02% |
| 2025-02-26 | 18.29 | 18.65 | 18.13 | 18.56 | 18.56 | qfq | 3,572,985 | 65,652,122 | 1.75% |
| 2025-02-25 | 18.00 | 18.48 | 18.00 | 18.24 | 18.24 | qfq | 2,174,220 | 39,763,516 | -0.16% |
| 2025-02-24 | 18.50 | 18.65 | 18.10 | 18.27 | 18.27 | qfq | 3,743,020 | 68,766,064 | -2.14% |
| 2025-02-21 | 18.83 | 19.08 | 18.47 | 18.67 | 18.67 | qfq | 5,226,780 | 98,171,684 | 0.81% |
| 2025-02-20 | 17.77 | 18.74 | 17.49 | 18.52 | 18.52 | qfq | 4,252,866 | 76,955,542 | 4.46% |
| 2025-02-19 | 17.49 | 17.85 | 17.49 | 17.73 | 17.73 | qfq | 2,517,298 | 44,432,001 | 1.31% |
| 2025-02-18 | 18.29 | 18.29 | 17.39 | 17.50 | 17.50 | qfq | 3,981,982 | 70,851,905 | -4.37% |
| 2025-02-17 | 18.14 | 18.49 | 17.80 | 18.30 | 18.30 | qfq | 3,378,400 | 61,427,914 | 0.16% |
| 2025-02-14 | 18.20 | 18.78 | 18.20 | 18.27 | 18.27 | qfq | 3,957,927 | 73,138,475 | 0.50% |
| 2025-02-13 | 18.39 | 18.72 | 17.80 | 18.18 | 18.18 | qfq | 5,317,047 | 96,710,978 | -0.82% |
| 2025-02-12 | 18.45 | 18.58 | 18.04 | 18.33 | 18.33 | qfq | 3,790,500 | 69,328,496 | -0.27% |
| 2025-02-11 | 19.00 | 19.14 | 18.24 | 18.38 | 18.38 | qfq | 4,766,680 | 88,311,078 | -3.52% |
| 2025-02-10 | 19.00 | 19.17 | 18.40 | 19.05 | 19.05 | qfq | 9,510,830 | 178,446,171 | 0.85% |
| 2025-02-07 | 17.28 | 19.00 | 17.14 | 18.89 | 18.89 | qfq | 13,075,998 | 242,843,723 | 9.38% |
| 2025-02-06 | 17.00 | 17.44 | 16.93 | 17.27 | 17.27 | qfq | 3,122,075 | 53,764,877 | 1.71% |
| 2025-02-05 | 16.76 | 17.05 | 16.46 | 16.98 | 16.98 | qfq | 2,082,140 | 35,099,599 | 2.41% |
| 2025-01-27 | 16.92 | 17.15 | 16.38 | 16.58 | 16.58 | qfq | 2,959,527 | 49,516,405 | -2.01% |
| 2025-01-24 | 17.18 | 17.29 | 16.71 | 16.92 | 16.92 | qfq | 3,716,581 | 62,906,114 | -1.34% |
| 2025-01-23 | 17.16 | 17.72 | 16.90 | 17.15 | 17.15 | qfq | 4,241,723 | 73,819,818 | 0.06% |
| 2025-01-22 | 17.84 | 17.88 | 16.94 | 17.14 | 17.14 | qfq | 4,556,640 | 78,937,722 | -4.57% |
| 2025-01-21 | 17.99 | 18.28 | 17.63 | 17.96 | 17.96 | qfq | 3,852,840 | 69,243,416 | -0.99% |
| 2025-01-20 | 18.19 | 18.35 | 17.91 | 18.14 | 18.14 | qfq | 3,822,260 | 69,187,729 | 0.28% |
| 2025-01-17 | 18.03 | 18.18 | 17.46 | 18.09 | 18.09 | qfq | 4,376,040 | 78,015,939 | 0.33% |
| 2025-01-16 | 17.81 | 18.10 | 17.51 | 18.03 | 18.03 | qfq | 3,902,460 | 69,363,678 | 2.10% |
| 2025-01-15 | 17.79 | 18.50 | 17.60 | 17.66 | 17.66 | qfq | 4,541,900 | 81,778,832 | -1.18% |
| 2025-01-14 | 17.50 | 18.01 | 17.29 | 17.87 | 17.87 | qfq | 5,012,624 | 88,734,668 | 3.41% |
| 2025-01-13 | 17.70 | 17.87 | 16.71 | 17.28 | 17.28 | qfq | 6,234,343 | 107,764,930 | -3.57% |
| 2025-01-10 | 18.35 | 19.20 | 17.90 | 17.92 | 17.92 | qfq | 5,668,924 | 104,670,812 | -2.29% |
| 2025-01-09 | 18.75 | 19.07 | 18.13 | 18.34 | 18.34 | qfq | 6,654,729 | 123,520,050 | -0.54% |
| 2025-01-08 | 18.50 | 18.68 | 17.50 | 18.44 | 18.44 | qfq | 9,184,860 | 167,255,535 | 0.44% |
| 2025-01-07 | 17.20 | 18.48 | 16.91 | 18.36 | 18.36 | qfq | 8,488,261 | 149,847,710 | 7.18% |
| 2025-01-06 | 17.63 | 18.63 | 17.01 | 17.13 | 17.13 | qfq | 8,325,245 | 147,632,005 | -4.36% |
| 2025-01-03 | 18.87 | 19.23 | 17.68 | 17.91 | 17.91 | qfq | 10,218,104 | 186,407,399 | -6.77% |
| 2025-01-02 | 17.51 | 19.21 | 17.50 | 19.21 | 19.21 | qfq | 9,363,600 | 175,496,861 | 10.02% |
| 2024-12-31 | 18.39 | 18.50 | 17.46 | 17.46 | 17.46 | qfq | 5,473,420 | 98,006,323 | -3.70% |
| 2024-12-30 | 17.94 | 18.77 | 17.92 | 18.13 | 18.13 | qfq | 11,057,781 | 202,467,323 | -0.33% |
| 2024-12-27 | 16.56 | 18.19 | 16.48 | 18.19 | 18.19 | qfq | 9,871,880 | 176,873,109 | 9.98% |
| 2024-12-26 | 16.46 | 16.88 | 16.46 | 16.54 | 16.54 | qfq | 1,779,601 | 29,715,200 | -0.42% |
| 2024-12-25 | 17.04 | 17.11 | 16.21 | 16.61 | 16.61 | qfq | 3,151,536 | 52,293,703 | -2.92% |
| 2024-12-24 | 17.10 | 17.30 | 16.66 | 17.11 | 17.11 | qfq | 2,447,740 | 41,571,722 | -0.35% |
| 2024-12-23 | 17.85 | 17.97 | 16.93 | 17.17 | 17.17 | qfq | 4,662,800 | 80,995,321 | -3.97% |
| 2024-12-20 | 16.91 | 18.10 | 16.80 | 17.88 | 17.88 | qfq | 5,338,620 | 93,951,160 | 5.86% |
| 2024-12-19 | 17.46 | 17.46 | 16.80 | 16.89 | 16.89 | qfq | 3,704,034 | 63,130,309 | -3.21% |
| 2024-12-18 | 17.22 | 18.49 | 16.98 | 17.45 | 17.45 | qfq | 5,419,260 | 95,701,703 | 2.71% |
| 2024-12-17 | 18.13 | 18.13 | 16.92 | 16.99 | 16.99 | qfq | 4,737,740 | 82,204,394 | -6.29% |
| 2024-12-16 | 18.13 | 18.33 | 17.80 | 18.13 | 18.13 | qfq | 3,341,340 | 60,339,998 | 0.00% |
| 2024-12-13 | 18.45 | 18.50 | 17.93 | 18.13 | 18.13 | qfq | 4,800,140 | 87,364,115 | -1.57% |
| 2024-12-12 | 17.44 | 18.47 | 17.28 | 18.42 | 18.42 | qfq | 8,600,380 | 155,443,654 | 5.62% |
| 2024-12-11 | 16.98 | 17.57 | 16.72 | 17.44 | 17.44 | qfq | 4,650,480 | 79,886,395 | 3.56% |
| 2024-12-10 | 17.98 | 18.09 | 16.71 | 16.84 | 16.84 | qfq | 6,225,010 | 106,751,070 | -4.15% |
| 2024-12-09 | 17.93 | 17.93 | 17.20 | 17.57 | 17.57 | qfq | 6,225,009 | 108,615,135 | -3.94% |
| 2024-12-06 | 17.19 | 18.69 | 16.90 | 18.29 | 18.29 | qfq | 8,174,320 | 147,337,503 | 6.83% |
| 2024-12-05 | 16.40 | 17.28 | 16.26 | 17.12 | 17.12 | qfq | 4,652,013 | 78,432,913 | 5.29% |
| 2024-12-04 | 16.70 | 16.83 | 16.13 | 16.26 | 16.26 | qfq | 3,270,840 | 54,032,251 | -3.39% |
| 2024-12-03 | 16.98 | 17.04 | 16.28 | 16.83 | 16.83 | qfq | 3,662,100 | 61,209,248 | 0.12% |
| 2024-12-02 | 17.05 | 17.13 | 16.56 | 16.81 | 16.81 | qfq | 4,139,800 | 69,508,421 | -0.24% |
| 2024-11-29 | 16.50 | 17.29 | 16.50 | 16.85 | 16.85 | qfq | 4,504,200 | 76,116,734 | -1.40% |
| 2024-11-28 | 17.30 | 17.44 | 17.03 | 17.09 | 17.09 | qfq | 2,959,017 | 50,806,166 | -1.16% |
| 2024-11-27 | 16.66 | 17.29 | 16.10 | 17.29 | 17.29 | qfq | 6,243,009 | 104,750,546 | 3.72% |
| 2024-11-26 | 17.39 | 17.61 | 16.61 | 16.67 | 16.67 | qfq | 5,037,020 | 85,559,299 | -4.69% |
| 2024-11-25 | 17.95 | 18.20 | 16.90 | 17.49 | 17.49 | qfq | 5,383,421 | 93,564,619 | -2.45% |
| 2024-11-22 | 18.13 | 18.52 | 17.65 | 17.93 | 17.93 | qfq | 5,147,411 | 92,873,371 | -1.05% |
| 2024-11-21 | 17.74 | 18.51 | 17.74 | 18.12 | 18.12 | qfq | 4,733,860 | 86,022,421 | 1.51% |
| 2024-11-20 | 17.86 | 18.30 | 17.64 | 17.85 | 17.85 | qfq | 4,300,840 | 77,063,705 | -0.06% |
| 2024-11-19 | 17.40 | 18.07 | 16.99 | 17.86 | 17.86 | qfq | 5,115,280 | 89,498,291 | 3.12% |
| 2024-11-18 | 16.83 | 18.06 | 16.22 | 17.32 | 17.32 | qfq | 6,068,740 | 104,501,646 | 2.91% |
| 2024-11-15 | 17.57 | 17.77 | 16.70 | 16.83 | 16.83 | qfq | 5,535,677 | 95,255,916 | -3.11% |
| 2024-11-14 | 18.54 | 18.65 | 17.32 | 17.37 | 17.37 | qfq | 5,480,380 | 97,736,342 | -6.36% |
| 2024-11-13 | 18.25 | 18.89 | 17.79 | 18.55 | 18.55 | qfq | 7,254,604 | 133,379,737 | 3.11% |
| 2024-11-12 | 18.98 | 19.79 | 17.61 | 17.99 | 17.99 | qfq | 14,589,428 | 268,642,193 | -4.00% |
| 2024-11-11 | 17.20 | 18.74 | 17.20 | 18.74 | 18.74 | qfq | 8,238,017 | 153,136,234 | 9.98% |
| 2024-11-08 | 16.60 | 17.58 | 16.60 | 17.04 | 17.04 | qfq | 8,723,840 | 149,281,622 | 5.51% |
| 2024-11-07 | 15.65 | 16.36 | 15.45 | 16.15 | 16.15 | qfq | 9,242,960 | 146,755,734 | 1.13% |
| 2024-11-06 | 16.56 | 17.16 | 15.73 | 15.97 | 15.97 | qfq | 14,011,940 | 230,959,897 | 2.37% |
| 2024-11-05 | 15.11 | 15.73 | 14.94 | 15.60 | 15.60 | qfq | 6,024,040 | 93,046,146 | 4.70% |
| 2024-11-04 | 14.30 | 15.10 | 14.24 | 14.90 | 14.90 | qfq | 4,565,860 | 67,331,077 | 3.54% |
| 2024-11-01 | 15.35 | 15.89 | 14.30 | 14.39 | 14.39 | qfq | 6,655,060 | 99,265,343 | -6.98% |
| 2024-10-31 | 15.09 | 15.69 | 15.07 | 15.47 | 15.47 | qfq | 5,498,560 | 84,865,370 | 2.72% |
| 2024-10-30 | 14.94 | 15.50 | 14.56 | 15.06 | 15.06 | qfq | 5,433,160 | 81,586,200 | 0.40% |
| 2024-10-29 | 14.66 | 15.48 | 14.53 | 15.00 | 15.00 | qfq | 6,419,380 | 96,881,209 | 1.35% |
| 2024-10-28 | 14.99 | 15.42 | 14.29 | 14.80 | 14.80 | qfq | 9,605,124 | 141,951,454 | -2.37% |
| 2024-10-25 | 14.19 | 15.53 | 14.19 | 15.16 | 15.16 | qfq | 13,604,804 | 207,414,181 | 7.37% |
| 2024-10-24 | 14.95 | 15.30 | 13.89 | 14.12 | 14.12 | qfq | 7,477,980 | 106,836,101 | -5.99% |
| 2024-10-23 | 15.46 | 15.97 | 14.63 | 15.02 | 15.02 | qfq | 8,689,843 | 132,510,268 | -4.63% |
| 2024-10-22 | 14.85 | 16.00 | 14.77 | 15.75 | 15.75 | qfq | 7,052,540 | 108,722,864 | 6.71% |
| 2024-10-21 | 14.36 | 15.12 | 14.00 | 14.76 | 14.76 | qfq | 10,415,175 | 153,711,077 | 4.53% |
| 2024-10-18 | 12.81 | 14.12 | 12.65 | 14.12 | 14.12 | qfq | 7,823,280 | 107,847,546 | 9.97% |
| 2024-10-17 | 12.30 | 13.16 | 12.30 | 12.84 | 12.84 | qfq | 6,090,135 | 77,466,403 | 6.12% |
| 2024-10-16 | 12.00 | 12.33 | 11.92 | 12.10 | 12.10 | qfq | 2,761,840 | 33,529,016 | 0.83% |
| 2024-10-15 | 12.33 | 12.61 | 12.00 | 12.00 | 12.00 | qfq | 3,922,595 | 48,369,648 | -1.72% |
| 2024-10-14 | 11.74 | 12.27 | 11.70 | 12.21 | 12.21 | qfq | 3,218,300 | 38,807,608 | 4.18% |
| 2024-10-11 | 11.98 | 12.43 | 11.60 | 11.72 | 11.72 | qfq | 4,020,980 | 48,633,520 | -2.17% |
| 2024-10-10 | 11.34 | 12.19 | 11.30 | 11.98 | 11.98 | qfq | 4,397,478 | 51,849,616 | 5.64% |
| 2024-10-09 | 12.39 | 12.45 | 11.34 | 11.34 | 11.34 | qfq | 4,382,380 | 52,140,868 | -8.55% |
| 2024-10-08 | 12.38 | 12.51 | 11.52 | 12.40 | 12.40 | qfq | 6,299,820 | 76,049,749 | 8.77% |
| 2024-09-30 | 10.95 | 11.53 | 10.72 | 11.40 | 11.40 | qfq | 5,580,500 | 62,415,753 | 7.24% |
| 2024-09-27 | 10.38 | 10.75 | 10.32 | 10.63 | 10.63 | qfq | 2,372,560 | 24,971,784 | 3.00% |
| 2024-09-26 | 10.24 | 10.41 | 10.13 | 10.32 | 10.32 | qfq | 2,362,540 | 24,329,085 | 1.18% |
| 2024-09-25 | 10.00 | 10.31 | 9.88 | 10.20 | 10.20 | qfq | 2,801,786 | 28,330,627 | 3.24% |
| 2024-09-24 | 9.53 | 9.91 | 9.50 | 9.88 | 9.88 | qfq | 2,263,600 | 22,080,941 | 3.89% |
| 2024-09-23 | 9.54 | 9.60 | 9.42 | 9.51 | 9.51 | qfq | 1,361,500 | 12,929,109 | -0.31% |
| 2024-09-20 | 9.47 | 9.78 | 9.25 | 9.54 | 9.54 | qfq | 2,460,420 | 23,351,214 | 0.63% |
| 2024-09-19 | 9.17 | 9.53 | 9.02 | 9.48 | 9.48 | qfq | 2,284,926 | 21,339,688 | 4.41% |
| 2024-09-18 | 9.31 | 9.31 | 8.90 | 9.08 | 9.08 | qfq | 1,391,666 | 12,605,782 | -2.47% |
| 2024-09-13 | 9.38 | 9.48 | 9.21 | 9.31 | 9.31 | qfq | 959,780 | 8,938,044 | -0.75% |
| 2024-09-12 | 9.99 | 9.99 | 9.32 | 9.38 | 9.38 | qfq | 1,295,846 | 12,304,579 | 0.11% |
| 2024-09-11 | 9.50 | 9.56 | 9.32 | 9.37 | 9.37 | qfq | 712,100 | 6,698,970 | -1.68% |
| 2024-09-10 | 9.40 | 9.58 | 9.25 | 9.53 | 9.53 | qfq | 661,600 | 6,280,407 | 0.85% |
| 2024-09-09 | 9.25 | 9.45 | 9.12 | 9.45 | 9.45 | qfq | 1,006,240 | 9,433,802 | 2.05% |
| 2024-09-06 | 9.50 | 9.53 | 9.17 | 9.26 | 9.26 | qfq | 1,004,200 | 9,354,830 | -2.53% |
| 2024-09-05 | 9.27 | 9.54 | 9.27 | 9.50 | 9.50 | qfq | 697,500 | 6,582,926 | 2.70% |
| 2024-09-04 | 9.40 | 9.52 | 9.20 | 9.25 | 9.25 | qfq | 735,620 | 6,855,936 | -2.43% |
| 2024-09-03 | 9.49 | 9.58 | 9.36 | 9.48 | 9.48 | qfq | 717,480 | 6,788,582 | -0.42% |
| 2024-09-02 | 9.73 | 9.73 | 9.41 | 9.52 | 9.52 | qfq | 1,421,660 | 13,664,265 | -0.52% |
| 2024-08-30 | 9.35 | 10.22 | 9.33 | 9.57 | 9.57 | qfq | 2,708,520 | 26,225,625 | 3.01% |
| 2024-08-29 | 9.09 | 9.35 | 8.98 | 9.29 | 9.29 | qfq | 1,046,580 | 9,622,100 | 1.42% |
| 2024-08-28 | 8.95 | 9.18 | 8.84 | 9.16 | 9.16 | qfq | 1,009,200 | 9,146,633 | 1.33% |
| 2024-08-27 | 9.31 | 9.36 | 8.96 | 9.04 | 9.04 | qfq | 985,700 | 8,926,738 | -2.38% |
| 2024-08-26 | 9.08 | 9.29 | 8.99 | 9.26 | 9.26 | qfq | 875,620 | 8,053,615 | 2.66% |
| 2024-08-23 | 9.18 | 9.21 | 8.91 | 9.02 | 9.02 | qfq | 925,500 | 8,337,716 | -1.64% |
| 2024-08-22 | 9.35 | 9.44 | 9.00 | 9.17 | 9.17 | qfq | 945,680 | 8,699,693 | -1.93% |
| 2024-08-21 | 9.37 | 9.58 | 9.24 | 9.35 | 9.35 | qfq | 900,140 | 8,422,125 | -0.53% |
| 2024-08-20 | 9.60 | 9.75 | 9.24 | 9.40 | 9.40 | qfq | 1,176,300 | 11,099,025 | -2.59% |
| 2024-08-19 | 9.52 | 9.80 | 9.35 | 9.65 | 9.65 | qfq | 1,553,800 | 14,931,795 | 0.42% |
| 2024-08-16 | 9.76 | 9.99 | 9.53 | 9.61 | 9.61 | qfq | 1,624,000 | 15,829,210 | -1.54% |
| 2024-08-15 | 9.80 | 9.83 | 9.51 | 9.76 | 9.76 | qfq | 1,389,100 | 13,466,100 | -0.31% |
| 2024-08-14 | 9.81 | 9.92 | 9.67 | 9.79 | 9.79 | qfq | 1,734,300 | 17,018,164 | -0.20% |
| 2024-08-13 | 9.63 | 9.82 | 9.17 | 9.81 | 9.81 | qfq | 2,384,060 | 22,736,013 | 0.51% |
| 2024-08-12 | 9.97 | 10.18 | 9.60 | 9.76 | 9.76 | qfq | 2,465,300 | 24,217,386 | -1.21% |
| 2024-08-09 | 10.05 | 10.12 | 9.81 | 9.88 | 9.88 | qfq | 1,761,700 | 17,453,715 | -1.89% |
| 2024-08-08 | 10.29 | 10.59 | 10.03 | 10.07 | 10.07 | qfq | 2,930,740 | 29,913,500 | -2.14% |
| 2024-08-07 | 10.35 | 10.80 | 10.06 | 10.29 | 10.29 | qfq | 6,149,082 | 63,583,500 | 0.59% |
| 2024-08-06 | 9.51 | 10.23 | 9.30 | 10.23 | 10.23 | qfq | 3,285,006 | 32,315,309 | 10.00% |
| 2024-08-05 | 9.42 | 9.51 | 9.26 | 9.30 | 9.30 | qfq | 1,664,200 | 15,630,671 | -0.75% |
| 2024-08-02 | 9.59 | 9.63 | 9.34 | 9.37 | 9.37 | qfq | 1,530,440 | 14,516,435 | -2.80% |
| 2024-08-01 | 9.52 | 9.71 | 9.47 | 9.64 | 9.64 | qfq | 1,246,540 | 11,977,471 | 0.94% |
| 2024-07-31 | 9.40 | 9.58 | 9.31 | 9.55 | 9.55 | qfq | 1,867,300 | 17,615,616 | 1.60% |
| 2024-07-30 | 9.32 | 9.51 | 9.13 | 9.40 | 9.40 | qfq | 822,300 | 7,706,105 | 0.86% |
| 2024-07-29 | 9.30 | 9.42 | 9.26 | 9.32 | 9.32 | qfq | 733,800 | 6,849,066 | -0.21% |
| 2024-07-26 | 9.24 | 9.42 | 9.24 | 9.34 | 9.34 | qfq | 713,300 | 6,649,558 | 0.97% |
| 2024-07-25 | 9.28 | 9.38 | 9.02 | 9.25 | 9.25 | qfq | 768,700 | 7,064,088 | -0.11% |
| 2024-07-24 | 9.34 | 9.62 | 9.12 | 9.26 | 9.26 | qfq | 846,220 | 7,882,392 | -1.91% |
| 2024-07-23 | 9.58 | 9.70 | 9.41 | 9.44 | 9.44 | qfq | 1,305,300 | 12,470,259 | -0.74% |
| 2024-07-22 | 9.59 | 9.59 | 9.33 | 9.51 | 9.51 | qfq | 850,460 | 8,008,524 | 1.17% |
| 2024-07-19 | 9.14 | 9.65 | 8.91 | 9.40 | 9.40 | qfq | 1,866,440 | 17,527,098 | 3.18% |
| 2024-07-18 | 9.28 | 9.28 | 8.85 | 9.11 | 9.11 | qfq | 1,709,500 | 15,431,589 | -0.87% |
| 2024-07-17 | 9.59 | 9.69 | 9.19 | 9.19 | 9.19 | qfq | 1,415,716 | 13,120,963 | -2.85% |
| 2024-07-16 | 9.64 | 9.78 | 9.33 | 9.46 | 9.46 | qfq | 1,302,500 | 12,330,860 | -2.27% |
| 2024-07-15 | 9.97 | 9.97 | 9.50 | 9.68 | 9.68 | qfq | 1,558,700 | 15,065,949 | -2.42% |
| 2024-07-12 | 10.05 | 10.27 | 9.86 | 9.92 | 9.92 | qfq | 1,275,000 | 12,797,082 | -0.20% |
| 2024-07-11 | 9.98 | 10.08 | 9.73 | 9.94 | 9.94 | qfq | 1,343,080 | 13,326,529 | 1.02% |
| 2024-07-10 | 9.80 | 10.09 | 9.67 | 9.84 | 9.84 | qfq | 1,567,364 | 15,482,060 | -1.99% |
| 2024-07-09 | 10.06 | 10.90 | 9.80 | 10.04 | 10.04 | qfq | 3,718,960 | 37,779,503 | 0.40% |
| 2024-07-08 | 10.23 | 10.23 | 9.95 | 10.00 | 10.00 | qfq | 866,400 | 8,703,805 | -2.25% |
| 2024-07-05 | 10.23 | 10.38 | 10.03 | 10.23 | 10.23 | qfq | 903,760 | 9,237,677 | 0.00% |
| 2024-07-04 | 10.38 | 10.57 | 10.12 | 10.23 | 10.23 | qfq | 1,363,160 | 14,011,055 | -1.73% |
| 2024-07-03 | 10.62 | 10.62 | 10.34 | 10.41 | 10.41 | qfq | 973,820 | 10,179,641 | -1.89% |
| 2024-07-02 | 10.60 | 10.63 | 10.28 | 10.61 | 10.61 | qfq | 791,100 | 8,359,354 | 1.24% |
| 2024-07-01 | 10.51 | 10.65 | 10.14 | 10.48 | 10.48 | qfq | 950,100 | 9,831,313 | -0.38% |
| 2024-06-28 | 10.66 | 10.74 | 10.37 | 10.52 | 10.52 | qfq | 918,920 | 9,745,886 | -1.31% |
| 2024-06-27 | 10.62 | 10.97 | 10.43 | 10.66 | 10.66 | qfq | 1,329,440 | 14,306,703 | 0.38% |
| 2024-06-26 | 10.50 | 10.63 | 10.35 | 10.62 | 10.62 | qfq | 814,280 | 8,544,641 | 1.24% |
| 2024-06-25 | 10.68 | 10.82 | 10.46 | 10.49 | 10.49 | qfq | 1,038,100 | 11,047,632 | -2.78% |
| 2024-06-24 | 11.17 | 11.23 | 10.61 | 10.79 | 10.79 | qfq | 1,735,000 | 18,791,061 | -3.32% |
| 2024-06-21 | 10.80 | 11.27 | 10.63 | 11.16 | 11.16 | qfq | 1,781,240 | 19,698,425 | 3.33% |
| 2024-06-20 | 10.94 | 11.02 | 10.57 | 10.80 | 10.80 | qfq | 1,305,140 | 14,052,106 | -1.64% |
| 2024-06-19 | 10.96 | 11.11 | 10.85 | 10.98 | 10.98 | qfq | 679,240 | 7,481,075 | 0.18% |
| 2024-06-18 | 11.28 | 11.33 | 10.84 | 10.96 | 10.96 | qfq | 843,900 | 9,271,991 | -1.26% |
| 2024-06-17 | 10.97 | 11.16 | 10.84 | 11.10 | 11.10 | qfq | 931,400 | 10,288,210 | 0.45% |
| 2024-06-14 | 11.05 | 11.25 | 10.84 | 11.05 | 11.05 | qfq | 1,466,400 | 16,168,195 | 0.00% |
| 2024-06-13 | 10.98 | 11.06 | 10.70 | 11.05 | 11.05 | qfq | 1,995,280 | 21,820,209 | 2.60% |
| 2024-06-12 | 10.23 | 11.20 | 10.12 | 10.77 | 10.77 | qfq | 2,757,100 | 29,823,418 | 5.38% |
| 2024-06-11 | 10.38 | 10.41 | 10.00 | 10.22 | 10.22 | qfq | 1,321,020 | 13,452,214 | -1.54% |
| 2024-06-07 | 10.00 | 10.38 | 9.99 | 10.38 | 10.38 | qfq | 1,853,860 | 18,936,537 | 4.53% |
| 2024-06-06 | 10.60 | 10.69 | 9.70 | 9.93 | 9.93 | qfq | 3,270,740 | 32,954,640 | -7.11% |
| 2024-06-05 | 10.71 | 10.99 | 10.53 | 10.69 | 10.69 | qfq | 1,634,800 | 17,633,134 | -0.19% |
| 2024-06-04 | 10.93 | 10.93 | 10.47 | 10.71 | 10.71 | qfq | 1,983,300 | 21,157,206 | -1.74% |
| 2024-06-03 | 11.13 | 11.57 | 10.83 | 10.90 | 10.90 | qfq | 2,445,486 | 27,392,131 | -2.42% |
| 2024-05-31 | 11.09 | 11.34 | 10.95 | 11.17 | 11.17 | qfq | 1,642,000 | 18,333,068 | 0.81% |
| 2024-05-30 | 10.62 | 11.45 | 10.60 | 11.08 | 11.08 | qfq | 2,842,360 | 31,552,703 | 2.69% |
| 2024-05-29 | 10.81 | 10.93 | 10.41 | 10.79 | 10.79 | qfq | 1,612,200 | 17,322,300 | -0.19% |
| 2024-05-28 | 10.71 | 11.02 | 10.52 | 10.81 | 10.81 | qfq | 2,143,480 | 23,214,407 | 0.93% |
| 2024-05-27 | 11.10 | 11.12 | 10.30 | 10.71 | 10.71 | qfq | 3,744,860 | 39,476,758 | -3.69% |
| 2024-05-24 | 11.13 | 11.33 | 11.04 | 11.12 | 11.12 | qfq | 1,229,000 | 13,735,531 | -0.98% |
| 2024-05-23 | 11.50 | 11.50 | 11.15 | 11.23 | 11.23 | qfq | 1,580,160 | 17,821,109 | -2.09% |
| 2024-05-22 | 11.82 | 11.87 | 11.44 | 11.47 | 11.47 | qfq | 1,732,220 | 20,086,114 | -2.13% |
| 2024-05-21 | 11.90 | 11.95 | 11.67 | 11.72 | 11.72 | qfq | 1,274,500 | 14,993,189 | -1.51% |
| 2024-05-20 | 12.04 | 12.18 | 11.86 | 11.90 | 11.90 | qfq | 1,602,400 | 19,144,892 | -1.24% |
| 2024-05-17 | 11.98 | 12.08 | 11.89 | 12.05 | 12.05 | qfq | 1,385,600 | 16,608,194 | 0.58% |
| 2024-05-16 | 12.30 | 12.30 | 11.90 | 11.98 | 11.98 | qfq | 1,420,000 | 17,032,869 | -0.08% |
| 2024-05-15 | 12.10 | 12.30 | 11.95 | 11.99 | 11.99 | qfq | 1,190,300 | 14,440,129 | -1.24% |
| 2024-05-14 | 12.05 | 12.21 | 11.84 | 12.14 | 12.14 | qfq | 1,395,506 | 16,797,630 | 1.17% |
| 2024-05-13 | 12.35 | 12.35 | 11.80 | 12.00 | 12.00 | qfq | 1,954,260 | 23,404,898 | -3.07% |
| 2024-05-10 | 11.88 | 12.55 | 11.77 | 12.38 | 12.38 | qfq | 3,726,606 | 45,565,540 | 4.30% |
| 2024-05-09 | 11.97 | 12.03 | 11.83 | 11.87 | 11.87 | qfq | 1,689,080 | 20,135,009 | -0.08% |
| 2024-05-08 | 12.10 | 12.18 | 11.86 | 11.88 | 11.88 | qfq | 1,516,855 | 18,221,100 | -2.46% |
| 2024-05-07 | 12.24 | 12.30 | 12.02 | 12.18 | 12.18 | qfq | 1,324,660 | 16,082,669 | -0.49% |
| 2024-05-06 | 11.98 | 12.30 | 11.98 | 12.24 | 12.24 | qfq | 2,357,400 | 28,687,267 | 2.09% |
| 2024-04-30 | 12.02 | 12.19 | 11.78 | 11.99 | 11.99 | qfq | 2,387,435 | 28,472,937 | 0.00% |
| 2024-04-29 | 11.32 | 12.26 | 11.28 | 11.99 | 11.99 | qfq | 5,693,640 | 68,148,353 | 6.11% |
| 2024-04-26 | 11.07 | 11.32 | 10.85 | 11.30 | 11.30 | qfq | 3,254,840 | 36,380,141 | 0.98% |
| 2024-04-25 | 10.82 | 11.29 | 10.69 | 11.19 | 11.19 | qfq | 2,617,900 | 28,937,654 | 3.32% |
| 2024-04-24 | 10.63 | 10.86 | 10.57 | 10.83 | 10.83 | qfq | 2,600,140 | 27,974,895 | 2.46% |
| 2024-04-23 | 10.51 | 10.90 | 10.51 | 10.57 | 10.57 | qfq | 3,177,400 | 34,026,711 | 0.96% |
| 2024-04-22 | 10.78 | 10.94 | 10.28 | 10.47 | 10.47 | qfq | 6,806,240 | 72,277,038 | -5.33% |
| 2024-04-19 | 10.62 | 11.79 | 10.62 | 11.06 | 11.06 | qfq | 9,526,420 | 107,723,599 | 3.17% |
| 2024-04-18 | 10.75 | 11.41 | 10.65 | 10.72 | 10.72 | qfq | 5,275,746 | 57,323,847 | 2.58% |
| 2024-04-17 | 9.62 | 10.45 | 9.62 | 10.45 | 10.45 | qfq | 2,444,685 | 24,997,592 | 10.00% |
| 2024-04-16 | 10.54 | 10.61 | 9.50 | 9.50 | 9.50 | qfq | 6,980,780 | 68,288,566 | -9.95% |
| 2024-04-15 | 10.98 | 11.15 | 10.43 | 10.55 | 10.55 | qfq | 7,511,600 | 80,880,721 | -6.47% |
| 2024-04-12 | 11.42 | 11.77 | 11.16 | 11.28 | 11.28 | qfq | 6,216,000 | 70,904,520 | -3.51% |
| 2024-04-11 | 11.12 | 11.90 | 11.05 | 11.69 | 11.69 | qfq | 10,453,370 | 121,294,442 | 5.41% |
| 2024-04-10 | 11.45 | 11.51 | 10.94 | 11.09 | 11.09 | qfq | 7,973,220 | 88,349,934 | -3.14% |
| 2024-04-09 | 11.59 | 12.10 | 11.10 | 11.45 | 11.45 | qfq | 8,980,766 | 102,666,580 | -2.55% |
| 2024-04-08 | 12.16 | 12.29 | 11.65 | 11.75 | 11.75 | qfq | 13,902,081 | 165,930,278 | -8.35% |
| 2024-04-03 | 11.70 | 13.46 | 11.70 | 12.82 | 12.82 | qfq | 20,613,263 | 253,329,875 | -1.38% |
| 2024-04-02 | 13.77 | 14.73 | 12.88 | 13.00 | 13.00 | qfq | 26,397,258 | 374,995,085 | -2.91% |
| 2024-04-01 | 12.18 | 13.39 | 12.01 | 13.39 | 13.39 | qfq | 12,631,380 | 162,853,574 | 10.02% |
| 2024-03-29 | 11.06 | 12.17 | 11.06 | 12.17 | 12.17 | qfq | 7,656,980 | 91,035,004 | 10.04% |
| 2024-03-28 | 10.76 | 11.15 | 10.75 | 11.06 | 11.06 | qfq | 3,800,246 | 41,633,562 | 1.10% |
| 2024-03-27 | 11.25 | 11.52 | 10.91 | 10.94 | 10.94 | qfq | 5,754,120 | 64,098,849 | -4.20% |
| 2024-03-26 | 11.00 | 11.70 | 10.86 | 11.42 | 11.42 | qfq | 6,223,466 | 70,327,087 | 3.54% |
| 2024-03-25 | 11.19 | 11.80 | 11.03 | 11.03 | 11.03 | qfq | 6,029,637 | 68,636,237 | -2.04% |
| 2024-03-22 | 11.24 | 12.22 | 11.16 | 11.26 | 11.26 | qfq | 5,633,900 | 64,605,329 | -0.62% |
| 2024-03-21 | 11.63 | 11.63 | 11.19 | 11.33 | 11.33 | qfq | 7,559,499 | 86,031,054 | -2.58% |
| 2024-03-20 | 11.12 | 12.23 | 10.98 | 11.63 | 11.63 | qfq | 9,946,585 | 118,064,806 | 4.59% |
| 2024-03-19 | 11.34 | 11.42 | 11.00 | 11.12 | 11.12 | qfq | 3,101,479 | 34,867,371 | -2.03% |
| 2024-03-18 | 10.78 | 11.45 | 10.72 | 11.35 | 11.35 | qfq | 4,726,760 | 52,815,578 | 6.57% |
| 2024-03-15 | 10.35 | 10.65 | 10.25 | 10.65 | 10.65 | qfq | 2,555,940 | 26,802,279 | 3.10% |
| 2024-03-14 | 10.55 | 10.60 | 10.15 | 10.33 | 10.33 | qfq | 2,275,680 | 23,665,895 | -1.62% |
| 2024-03-13 | 10.45 | 10.65 | 10.30 | 10.50 | 10.50 | qfq | 3,022,440 | 31,706,046 | 0.19% |
| 2024-03-12 | 10.23 | 10.66 | 10.00 | 10.48 | 10.48 | qfq | 3,270,560 | 33,680,540 | 4.17% |
| 2024-03-11 | 9.77 | 10.06 | 9.66 | 10.06 | 10.06 | qfq | 2,225,360 | 22,001,570 | 3.18% |
| 2024-03-08 | 9.90 | 9.90 | 9.56 | 9.75 | 9.75 | qfq | 2,256,300 | 21,909,007 | -0.20% |
| 2024-03-07 | 9.81 | 9.99 | 9.67 | 9.77 | 9.77 | qfq | 2,062,900 | 20,304,997 | -0.31% |
| 2024-03-06 | 9.59 | 10.04 | 9.50 | 9.80 | 9.80 | qfq | 3,096,300 | 30,235,629 | 2.51% |
| 2024-03-05 | 9.92 | 9.98 | 9.50 | 9.56 | 9.56 | qfq | 3,369,208 | 32,717,671 | -4.02% |
| 2024-03-04 | 10.07 | 10.34 | 9.90 | 9.96 | 9.96 | qfq | 3,070,680 | 30,785,099 | -0.70% |
| 2024-03-01 | 10.01 | 10.51 | 9.86 | 10.03 | 10.03 | qfq | 3,810,440 | 38,309,672 | 0.10% |
| 2024-02-29 | 9.40 | 10.07 | 9.15 | 10.02 | 10.02 | qfq | 5,735,537 | 56,226,534 | 2.66% |
| 2024-02-28 | 11.10 | 11.30 | 9.76 | 9.76 | 9.76 | qfq | 6,270,340 | 65,990,601 | -9.96% |
| 2024-02-27 | 10.80 | 10.88 | 10.46 | 10.84 | 10.84 | qfq | 3,448,320 | 36,953,637 | 1.59% |
| 2024-02-26 | 10.23 | 10.86 | 10.12 | 10.67 | 10.67 | qfq | 4,685,160 | 49,322,126 | 4.30% |
| 2024-02-23 | 10.09 | 10.48 | 9.85 | 10.23 | 10.23 | qfq | 3,974,509 | 40,175,629 | 1.19% |
| 2024-02-22 | 9.57 | 10.11 | 9.53 | 10.11 | 10.11 | qfq | 3,441,120 | 33,829,231 | 5.31% |
| 2024-02-21 | 9.19 | 9.81 | 9.01 | 9.60 | 9.60 | qfq | 3,675,607 | 34,984,142 | 4.58% |
| 2024-02-20 | 8.83 | 9.18 | 8.70 | 9.18 | 9.18 | qfq | 3,386,397 | 30,275,343 | 3.49% |
| 2024-02-19 | 8.40 | 8.96 | 8.22 | 8.87 | 8.87 | qfq | 5,085,566 | 44,008,715 | 6.10% |
| 2024-02-08 | 7.43 | 8.60 | 7.36 | 8.36 | 8.36 | qfq | 8,093,088 | 62,950,192 | 2.20% |
| 2024-02-07 | 9.10 | 9.16 | 8.18 | 8.18 | 8.18 | qfq | 5,230,300 | 43,576,896 | -10.01% |
| 2024-02-06 | 9.73 | 9.73 | 9.09 | 9.09 | 9.09 | qfq | 6,221,000 | 56,809,956 | -10.00% |
| 2024-02-05 | 11.10 | 11.10 | 10.10 | 10.10 | 10.10 | qfq | 1,599,900 | 16,346,284 | -9.98% |
| 2024-02-02 | 11.98 | 12.30 | 10.74 | 11.22 | 11.22 | qfq | 3,565,480 | 41,413,250 | -5.79% |
| 2024-02-01 | 12.60 | 12.75 | 11.74 | 11.91 | 11.91 | qfq | 4,624,220 | 55,946,249 | -4.03% |
| 2024-01-31 | 12.95 | 12.99 | 12.17 | 12.41 | 12.41 | qfq | 3,467,640 | 43,514,622 | -3.27% |
| 2024-01-30 | 13.32 | 13.49 | 12.80 | 12.83 | 12.83 | qfq | 2,863,320 | 37,645,551 | -3.75% |
| 2024-01-29 | 14.20 | 14.20 | 13.33 | 13.33 | 13.33 | qfq | 4,194,320 | 56,953,255 | -5.46% |
| 2024-01-26 | 14.24 | 14.50 | 13.91 | 14.10 | 14.10 | qfq | 3,933,240 | 55,835,994 | 1.73% |
| 2024-01-25 | 13.18 | 13.92 | 13.02 | 13.86 | 13.86 | qfq | 3,392,600 | 45,677,031 | 6.78% |
| 2024-01-24 | 13.01 | 13.31 | 12.69 | 12.98 | 12.98 | qfq | 2,815,920 | 36,539,931 | 0.39% |
| 2024-01-23 | 13.16 | 13.25 | 12.51 | 12.93 | 12.93 | qfq | 3,663,567 | 46,947,810 | -2.19% |
| 2024-01-22 | 13.88 | 13.95 | 13.04 | 13.22 | 13.22 | qfq | 5,333,200 | 71,671,474 | -4.82% |
| 2024-01-19 | 14.11 | 14.33 | 13.84 | 13.89 | 13.89 | qfq | 1,988,580 | 27,809,488 | -1.56% |
| 2024-01-18 | 14.31 | 14.65 | 13.70 | 14.11 | 14.11 | qfq | 3,992,880 | 56,352,023 | -3.22% |
| 2024-01-17 | 14.76 | 14.88 | 14.57 | 14.58 | 14.58 | qfq | 1,981,920 | 29,220,084 | -1.29% |
| 2024-01-16 | 14.81 | 15.08 | 14.57 | 14.77 | 14.77 | qfq | 3,078,400 | 45,330,708 | -0.81% |
| 2024-01-15 | 15.03 | 15.28 | 14.78 | 14.89 | 14.89 | qfq | 5,358,160 | 79,809,727 | -1.00% |
| 2024-01-12 | 15.95 | 16.60 | 15.04 | 15.04 | 15.04 | qfq | 10,898,628 | 170,076,898 | -0.33% |
| 2024-01-11 | 14.95 | 15.20 | 14.95 | 15.09 | 15.09 | qfq | 2,806,100 | 42,266,854 | 1.07% |
| 2024-01-10 | 14.97 | 15.15 | 14.70 | 14.93 | 14.93 | qfq | 3,587,759 | 53,697,823 | -0.07% |
| 2024-01-09 | 14.63 | 15.02 | 14.51 | 14.94 | 14.94 | qfq | 4,441,626 | 66,098,672 | 1.91% |
| 2024-01-08 | 15.18 | 15.37 | 14.60 | 14.66 | 14.66 | qfq | 6,314,356 | 93,592,877 | -4.81% |
| 2024-01-05 | 15.70 | 15.75 | 15.17 | 15.40 | 15.40 | qfq | 8,428,745 | 129,744,210 | -2.78% |
| 2024-01-04 | 15.77 | 16.12 | 15.65 | 15.84 | 15.84 | qfq | 12,457,746 | 197,314,166 | 0.32% |
| 2024-01-03 | 15.98 | 16.38 | 15.62 | 15.79 | 15.79 | qfq | 17,195,820 | 271,513,448 | -4.42% |
| 2024-01-02 | 15.15 | 16.52 | 15.15 | 16.52 | 16.52 | qfq | 8,600,417 | 141,775,166 | 9.99% |
| 2023-12-29 | 14.91 | 15.10 | 14.83 | 15.02 | 15.02 | qfq | 2,200,700 | 33,029,858 | 0.74% |
| 2023-12-28 | 14.84 | 15.08 | 14.62 | 14.91 | 14.91 | qfq | 1,389,800 | 20,705,853 | 0.47% |
| 2023-12-27 | 14.61 | 14.92 | 14.40 | 14.84 | 14.84 | qfq | 1,204,540 | 17,666,407 | 2.34% |
| 2023-12-26 | 14.77 | 14.80 | 14.41 | 14.50 | 14.50 | qfq | 1,942,180 | 28,264,887 | -1.43% |
| 2023-12-25 | 14.90 | 14.98 | 14.60 | 14.71 | 14.71 | qfq | 1,240,520 | 18,269,646 | -1.28% |
| 2023-12-22 | 15.14 | 15.16 | 14.80 | 14.90 | 14.90 | qfq | 1,620,573 | 24,266,256 | -1.26% |
| 2023-12-21 | 14.89 | 15.23 | 14.58 | 15.09 | 15.09 | qfq | 2,248,500 | 33,585,374 | 1.48% |
| 2023-12-20 | 14.75 | 15.10 | 14.74 | 14.87 | 14.87 | qfq | 1,933,670 | 28,873,373 | 0.81% |
| 2023-12-19 | 14.76 | 14.90 | 14.53 | 14.75 | 14.75 | qfq | 1,701,860 | 25,000,515 | 0.14% |
| 2023-12-18 | 15.01 | 15.16 | 14.68 | 14.73 | 14.73 | qfq | 1,902,379 | 28,269,345 | -2.58% |
| 2023-12-15 | 15.13 | 15.39 | 14.94 | 15.12 | 15.12 | qfq | 2,540,120 | 38,316,893 | -0.13% |
| 2023-12-14 | 14.92 | 15.56 | 14.81 | 15.14 | 15.14 | qfq | 4,051,992 | 61,742,849 | 1.95% |
| 2023-12-13 | 14.76 | 15.28 | 14.67 | 14.85 | 14.85 | qfq | 2,227,780 | 33,185,102 | 0.54% |
| 2023-12-12 | 14.51 | 14.95 | 14.38 | 14.77 | 14.77 | qfq | 2,416,172 | 35,386,374 | 2.36% |
| 2023-12-11 | 14.15 | 14.48 | 13.98 | 14.43 | 14.43 | qfq | 2,125,240 | 30,336,654 | 1.83% |
| 2023-12-08 | 14.60 | 14.68 | 14.11 | 14.17 | 14.17 | qfq | 1,940,880 | 27,832,062 | -3.14% |
| 2023-12-07 | 14.75 | 14.79 | 14.49 | 14.63 | 14.63 | qfq | 1,352,600 | 19,749,382 | -0.81% |
| 2023-12-06 | 14.55 | 14.85 | 14.55 | 14.75 | 14.75 | qfq | 1,335,380 | 19,690,411 | 0.96% |
| 2023-12-05 | 14.91 | 14.92 | 14.56 | 14.61 | 14.61 | qfq | 1,463,900 | 21,519,401 | -1.68% |
| 2023-12-04 | 14.71 | 14.93 | 14.70 | 14.86 | 14.86 | qfq | 2,215,350 | 32,842,238 | 1.78% |
| 2023-12-01 | 14.70 | 14.75 | 14.59 | 14.60 | 14.60 | qfq | 1,337,386 | 19,613,582 | -0.48% |
| 2023-11-30 | 14.67 | 14.78 | 14.50 | 14.67 | 14.67 | qfq | 1,425,008 | 20,859,943 | 0.00% |
| 2023-11-29 | 14.66 | 14.81 | 14.55 | 14.67 | 14.67 | qfq | 1,785,120 | 26,199,977 | 0.07% |
| 2023-11-28 | 14.51 | 14.99 | 14.43 | 14.66 | 14.66 | qfq | 2,732,700 | 40,129,488 | 1.59% |
| 2023-11-27 | 14.08 | 14.48 | 14.00 | 14.43 | 14.43 | qfq | 1,610,700 | 23,158,095 | 1.55% |
| 2023-11-24 | 14.39 | 14.40 | 14.17 | 14.21 | 14.21 | qfq | 1,029,360 | 14,670,355 | -0.49% |
| 2023-11-23 | 14.22 | 14.33 | 14.19 | 14.28 | 14.28 | qfq | 685,280 | 9,778,584 | 0.56% |
| 2023-11-22 | 14.26 | 14.42 | 14.20 | 14.20 | 14.20 | qfq | 840,020 | 11,993,891 | -0.42% |
| 2023-11-21 | 14.46 | 14.55 | 14.18 | 14.26 | 14.26 | qfq | 1,447,680 | 20,784,004 | -1.38% |
| 2023-11-20 | 14.42 | 14.49 | 14.25 | 14.46 | 14.46 | qfq | 1,231,420 | 17,724,871 | 1.40% |
| 2023-11-17 | 14.30 | 14.36 | 14.18 | 14.26 | 14.26 | qfq | 827,900 | 11,809,567 | 0.21% |
| 2023-11-16 | 14.30 | 14.58 | 14.21 | 14.23 | 14.23 | qfq | 1,175,440 | 16,832,827 | -0.42% |
| 2023-11-15 | 14.44 | 14.52 | 14.23 | 14.29 | 14.29 | qfq | 1,481,960 | 21,252,457 | -0.97% |
| 2023-11-14 | 14.45 | 14.50 | 14.19 | 14.43 | 14.43 | qfq | 1,738,900 | 24,943,768 | -0.07% |
| 2023-11-13 | 14.12 | 14.49 | 14.12 | 14.44 | 14.44 | qfq | 2,285,420 | 32,719,632 | 2.41% |
| 2023-11-10 | 13.93 | 14.18 | 13.81 | 14.10 | 14.10 | qfq | 1,822,160 | 25,558,354 | 1.37% |
| 2023-11-09 | 13.98 | 14.09 | 13.87 | 13.91 | 13.91 | qfq | 1,098,520 | 15,330,791 | -0.50% |
| 2023-11-08 | 13.94 | 14.08 | 13.91 | 13.98 | 13.98 | qfq | 1,092,360 | 15,259,814 | 0.07% |
| 2023-11-07 | 14.00 | 14.02 | 13.80 | 13.97 | 13.97 | qfq | 1,093,320 | 15,233,332 | -0.21% |
| 2023-11-06 | 13.93 | 14.09 | 13.89 | 14.00 | 14.00 | qfq | 1,283,646 | 17,936,134 | 0.29% |
| 2023-11-03 | 13.70 | 13.98 | 13.69 | 13.96 | 13.96 | qfq | 1,276,860 | 17,750,110 | 1.90% |
| 2023-11-02 | 13.77 | 13.83 | 13.60 | 13.70 | 13.70 | qfq | 1,071,600 | 14,701,410 | -0.58% |
| 2023-11-01 | 13.73 | 13.90 | 13.61 | 13.78 | 13.78 | qfq | 1,536,800 | 21,174,348 | 1.17% |
| 2023-10-31 | 13.59 | 13.75 | 13.52 | 13.62 | 13.62 | qfq | 1,429,201 | 19,523,959 | 0.67% |
| 2023-10-30 | 13.46 | 13.62 | 13.31 | 13.53 | 13.53 | qfq | 1,320,366 | 17,873,192 | 0.97% |
| 2023-10-27 | 13.26 | 13.48 | 13.22 | 13.40 | 13.40 | qfq | 1,087,140 | 14,537,931 | 0.98% |
| 2023-10-26 | 13.24 | 13.31 | 13.05 | 13.27 | 13.27 | qfq | 1,164,161 | 15,384,147 | 0.15% |
| 2023-10-25 | 13.08 | 13.32 | 12.99 | 13.25 | 13.25 | qfq | 1,297,760 | 17,130,026 | 2.00% |
| 2023-10-24 | 12.47 | 13.10 | 12.47 | 12.99 | 12.99 | qfq | 1,801,560 | 23,280,422 | 2.85% |
| 2023-10-23 | 12.85 | 12.94 | 12.50 | 12.63 | 12.63 | qfq | 1,367,920 | 17,362,132 | -1.86% |
| 2023-10-20 | 13.03 | 13.08 | 12.85 | 12.87 | 12.87 | qfq | 1,254,543 | 16,229,048 | -1.15% |
| 2023-10-19 | 13.00 | 13.27 | 12.80 | 13.02 | 13.02 | qfq | 1,204,900 | 15,730,007 | 1.01% |
| 2023-10-18 | 13.12 | 13.25 | 12.86 | 12.89 | 12.89 | qfq | 1,170,056 | 15,192,439 | -1.98% |
| 2023-10-17 | 13.30 | 13.38 | 13.12 | 13.15 | 13.15 | qfq | 1,407,700 | 18,620,288 | -1.20% |
| 2023-10-16 | 13.16 | 13.45 | 13.14 | 13.31 | 13.31 | qfq | 2,084,200 | 27,681,483 | 0.99% |
| 2023-10-13 | 13.18 | 13.24 | 12.93 | 13.18 | 13.18 | qfq | 2,484,871 | 32,465,593 | -0.23% |
| 2023-10-12 | 13.42 | 13.46 | 13.11 | 13.21 | 13.21 | qfq | 1,819,840 | 24,026,865 | -1.34% |
| 2023-10-11 | 13.79 | 13.85 | 13.36 | 13.39 | 13.39 | qfq | 2,688,220 | 36,377,653 | -2.83% |
| 2023-10-10 | 13.83 | 13.97 | 13.71 | 13.78 | 13.78 | qfq | 1,249,700 | 17,263,044 | -0.22% |
| 2023-10-09 | 13.91 | 14.06 | 13.70 | 13.81 | 13.81 | qfq | 1,360,500 | 18,816,378 | -0.58% |
| 2023-09-28 | 13.86 | 14.00 | 13.82 | 13.89 | 13.89 | qfq | 1,251,620 | 17,370,073 | 0.43% |
| 2023-09-27 | 13.70 | 13.95 | 13.63 | 13.83 | 13.83 | qfq | 1,447,880 | 20,020,004 | 1.17% |
| 2023-09-26 | 13.70 | 13.87 | 13.62 | 13.67 | 13.67 | qfq | 1,409,920 | 19,366,582 | -0.44% |
| 2023-09-25 | 14.00 | 14.00 | 13.66 | 13.73 | 13.73 | qfq | 1,428,300 | 19,685,071 | -1.36% |
| 2023-09-22 | 13.81 | 13.94 | 13.61 | 13.92 | 13.92 | qfq | 1,703,760 | 23,526,549 | 1.02% |
| 2023-09-21 | 13.80 | 13.93 | 13.75 | 13.78 | 13.78 | qfq | 1,504,680 | 20,805,645 | -0.51% |
| 2023-09-20 | 13.96 | 14.03 | 13.85 | 13.85 | 13.85 | qfq | 1,111,300 | 15,480,791 | -0.50% |
| 2023-09-19 | 13.98 | 14.06 | 13.88 | 13.92 | 13.92 | qfq | 1,309,700 | 18,288,150 | -0.43% |
| 2023-09-18 | 13.79 | 14.07 | 13.67 | 13.98 | 13.98 | qfq | 1,702,470 | 23,749,118 | 1.38% |
| 2023-09-15 | 13.73 | 13.89 | 13.66 | 13.79 | 13.79 | qfq | 1,492,760 | 20,586,167 | 0.66% |
| 2023-09-14 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | qfq | 2,415,560 | 33,486,550 | -3.04% |
| 2023-09-13 | 13.81 | 14.17 | 13.81 | 14.13 | 14.13 | qfq | 3,067,700 | 43,026,230 | 1.87% |
| 2023-09-12 | 13.95 | 13.99 | 13.78 | 13.87 | 13.87 | qfq | 1,660,550 | 23,003,571 | -0.50% |
| 2023-09-11 | 14.00 | 14.01 | 13.72 | 13.94 | 13.94 | qfq | 2,313,150 | 32,099,868 | 0.22% |
| 2023-09-08 | 14.10 | 14.28 | 13.76 | 13.91 | 13.91 | qfq | 4,786,760 | 66,782,813 | -1.70% |
| 2023-09-07 | 14.50 | 14.62 | 14.10 | 14.15 | 14.15 | qfq | 4,183,350 | 60,324,711 | -2.48% |
| 2023-09-06 | 14.52 | 14.68 | 14.40 | 14.51 | 14.51 | qfq | 3,641,775 | 52,923,451 | -1.49% |
| 2023-09-05 | 14.50 | 14.75 | 14.37 | 14.73 | 14.73 | qfq | 4,777,755 | 69,562,708 | 1.03% |
| 2023-09-04 | 14.47 | 14.79 | 14.46 | 14.58 | 14.58 | qfq | 6,064,110 | 88,576,969 | 0.76% |
| 2023-09-01 | 15.11 | 15.18 | 14.46 | 14.47 | 14.47 | qfq | 8,523,110 | 124,662,620 | -4.99% |
| 2023-08-31 | 15.03 | 15.35 | 14.85 | 15.23 | 15.23 | qfq | 7,228,488 | 109,558,310 | 1.13% |
| 2023-08-30 | 15.53 | 15.58 | 14.96 | 15.06 | 15.06 | qfq | 11,791,118 | 179,779,236 | -6.81% |
| 2023-08-29 | 16.94 | 16.94 | 15.55 | 16.16 | 16.16 | qfq | 21,357,765 | 344,023,957 | -4.77% |
| 2023-08-28 | 15.88 | 16.97 | 15.44 | 16.97 | 16.97 | qfq | 23,523,855 | 387,179,061 | 9.98% |
| 2023-08-25 | 15.38 | 16.59 | 15.38 | 15.43 | 15.43 | qfq | 15,473,820 | 246,174,093 | -0.77% |
| 2023-08-24 | 15.50 | 15.85 | 14.92 | 15.55 | 15.55 | qfq | 15,017,018 | 230,273,682 | -2.20% |
| 2023-08-23 | 14.44 | 15.90 | 14.30 | 15.90 | 15.90 | qfq | 8,355,297 | 127,671,505 | 10.03% |
| 2023-08-22 | 14.46 | 14.58 | 14.13 | 14.45 | 14.45 | qfq | 1,502,837 | 21,525,182 | 0.14% |
| 2023-08-21 | 14.30 | 14.60 | 14.30 | 14.43 | 14.43 | qfq | 1,703,700 | 24,602,149 | 1.41% |
| 2023-08-18 | 14.32 | 14.72 | 14.15 | 14.23 | 14.23 | qfq | 1,579,640 | 22,763,250 | -0.63% |
| 2023-08-17 | 14.15 | 14.35 | 13.94 | 14.32 | 14.32 | qfq | 1,159,960 | 16,471,013 | 1.20% |
| 2023-08-16 | 14.23 | 14.40 | 14.00 | 14.15 | 14.15 | qfq | 651,580 | 9,280,384 | -0.56% |
| 2023-08-15 | 14.35 | 14.49 | 14.19 | 14.23 | 14.23 | qfq | 622,720 | 8,887,473 | -0.84% |
| 2023-08-14 | 14.35 | 14.47 | 14.08 | 14.35 | 14.35 | qfq | 967,320 | 13,782,297 | 0.07% |
| 2023-08-11 | 14.56 | 14.56 | 14.30 | 14.34 | 14.34 | qfq | 799,480 | 11,495,298 | -1.44% |
| 2023-08-10 | 14.47 | 14.57 | 14.28 | 14.55 | 14.55 | qfq | 934,240 | 13,535,292 | 1.11% |
| 2023-08-09 | 14.80 | 14.92 | 14.32 | 14.39 | 14.39 | qfq | 1,035,820 | 15,025,768 | -3.29% |
| 2023-08-08 | 14.63 | 14.90 | 14.58 | 14.88 | 14.88 | qfq | 987,360 | 14,609,383 | 1.57% |
| 2023-08-07 | 14.80 | 14.84 | 14.58 | 14.65 | 14.65 | qfq | 890,050 | 13,046,001 | -0.34% |
| 2023-08-04 | 14.98 | 14.99 | 14.67 | 14.70 | 14.70 | qfq | 1,010,400 | 14,889,326 | -0.68% |
| 2023-08-03 | 14.98 | 15.00 | 14.78 | 14.80 | 14.80 | qfq | 904,260 | 13,418,443 | -1.20% |
| 2023-08-02 | 15.00 | 15.05 | 14.87 | 14.98 | 14.98 | qfq | 927,200 | 13,871,105 | 0.40% |
| 2023-08-01 | 15.01 | 15.06 | 14.85 | 14.92 | 14.92 | qfq | 840,500 | 12,546,890 | -0.60% |
| 2023-07-31 | 15.12 | 15.19 | 14.94 | 15.01 | 15.01 | qfq | 1,069,100 | 16,070,064 | -0.20% |
| 2023-07-28 | 15.08 | 15.14 | 14.93 | 15.04 | 15.04 | qfq | 1,180,960 | 17,737,923 | -0.27% |
| 2023-07-27 | 15.17 | 15.23 | 15.01 | 15.08 | 15.08 | qfq | 997,380 | 15,084,605 | -0.33% |
| 2023-07-26 | 15.04 | 15.26 | 15.01 | 15.13 | 15.13 | qfq | 1,139,060 | 17,286,635 | 0.33% |
| 2023-07-25 | 15.08 | 15.18 | 15.01 | 15.08 | 15.08 | qfq | 764,320 | 11,538,135 | 0.67% |
| 2023-07-24 | 15.18 | 15.18 | 14.90 | 14.98 | 14.98 | qfq | 925,600 | 13,908,006 | -0.53% |
| 2023-07-21 | 15.09 | 15.22 | 15.00 | 15.06 | 15.06 | qfq | 734,120 | 11,081,225 | -0.13% |
| 2023-07-20 | 15.16 | 15.27 | 15.02 | 15.08 | 15.08 | qfq | 1,166,060 | 17,699,505 | -0.66% |
| 2023-07-19 | 15.18 | 15.31 | 15.13 | 15.18 | 15.18 | qfq | 941,420 | 14,303,619 | 0.13% |
| 2023-07-18 | 15.25 | 15.35 | 15.11 | 15.16 | 15.16 | qfq | 1,469,220 | 22,377,252 | -0.07% |