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
三晖电气002857.SZ
最近收盘价14.382026-07-17
最近交易日2026-07-17
成交量（股）3,324,400
成交额（元）48,589,404
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.036 | — | — | — | 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 | 15.02 | 15.15 | 14.11 | 14.38 | 14.38 | qfq | 3,324,400 | 48,589,404 | -4.26% |
| 2026-07-16 | 14.72 | 15.31 | 14.59 | 15.02 | 15.02 | qfq | 2,803,120 | 42,099,897 | 0.87% |
| 2026-07-15 | 15.03 | 15.45 | 14.80 | 14.89 | 14.89 | qfq | 2,423,400 | 36,482,144 | -1.91% |
| 2026-07-14 | 14.80 | 15.18 | 14.34 | 15.18 | 15.18 | qfq | 2,832,100 | 41,912,377 | 2.15% |
| 2026-07-13 | 15.58 | 15.81 | 14.77 | 14.86 | 14.86 | qfq | 3,410,140 | 51,817,188 | -5.65% |
| 2026-07-10 | 15.88 | 16.12 | 15.36 | 15.75 | 15.75 | qfq | 2,705,350 | 42,712,440 | 0.64% |
| 2026-07-09 | 15.89 | 16.03 | 15.29 | 15.65 | 15.65 | qfq | 2,734,600 | 42,813,884 | -1.51% |
| 2026-07-08 | 16.30 | 16.45 | 15.79 | 15.89 | 15.89 | qfq | 2,327,470 | 37,338,686 | -2.99% |
| 2026-07-07 | 16.62 | 16.73 | 16.25 | 16.38 | 16.38 | qfq | 2,561,700 | 42,229,038 | -1.44% |
| 2026-07-06 | 17.28 | 17.44 | 16.60 | 16.62 | 16.62 | qfq | 2,346,900 | 39,881,630 | -3.37% |
| 2026-07-03 | 17.45 | 17.48 | 17.06 | 17.20 | 17.20 | qfq | 2,359,900 | 40,752,032 | -0.06% |
| 2026-07-02 | 17.25 | 17.96 | 17.12 | 17.21 | 17.21 | qfq | 4,066,400 | 71,180,200 | -1.26% |
| 2026-07-01 | 17.50 | 19.10 | 17.30 | 17.43 | 17.43 | qfq | 4,181,010 | 74,693,017 | -0.80% |
| 2026-06-30 | 16.23 | 17.88 | 16.01 | 17.57 | 17.57 | qfq | 5,534,170 | 96,060,774 | 7.13% |
| 2026-06-29 | 16.20 | 16.48 | 15.62 | 16.40 | 16.40 | qfq | 3,323,600 | 53,433,747 | 0.24% |
| 2026-06-26 | 16.85 | 17.20 | 16.20 | 16.36 | 16.36 | qfq | 3,338,700 | 55,617,809 | -4.22% |
| 2026-06-25 | 17.23 | 17.23 | 16.77 | 17.08 | 17.08 | qfq | 2,726,600 | 46,368,247 | -0.87% |
| 2026-06-24 | 17.29 | 17.66 | 16.91 | 17.23 | 17.23 | qfq | 2,702,550 | 46,619,624 | -1.15% |
| 2026-06-23 | 17.68 | 17.87 | 17.33 | 17.43 | 17.43 | qfq | 2,581,000 | 45,333,574 | -1.53% |
| 2026-06-22 | 17.03 | 17.81 | 16.42 | 17.70 | 17.70 | qfq | 5,184,850 | 88,496,102 | 2.91% |
| 2026-06-18 | 17.39 | 17.54 | 16.79 | 17.20 | 17.20 | qfq | 2,984,500 | 51,253,944 | -0.41% |
| 2026-06-17 | 17.97 | 18.35 | 17.19 | 17.27 | 17.27 | qfq | 4,673,600 | 81,861,778 | -5.78% |
| 2026-06-16 | 17.42 | 18.73 | 17.41 | 18.33 | 18.33 | qfq | 4,797,200 | 86,714,726 | 4.15% |
| 2026-06-15 | 17.79 | 18.24 | 17.30 | 17.60 | 17.60 | qfq | 3,904,880 | 68,860,206 | 1.03% |
| 2026-06-12 | 17.00 | 18.11 | 17.00 | 17.42 | 17.42 | qfq | 6,256,010 | 110,089,265 | 4.69% |
| 2026-06-11 | 16.73 | 18.32 | 16.30 | 16.64 | 16.64 | qfq | 5,821,320 | 99,179,575 | -1.36% |
| 2026-06-10 | 16.91 | 17.21 | 16.31 | 16.87 | 16.87 | qfq | 3,505,900 | 58,364,876 | -1.80% |
| 2026-06-09 | 17.35 | 17.88 | 16.99 | 17.18 | 17.18 | qfq | 4,178,902 | 72,451,594 | -0.52% |
| 2026-06-08 | 18.21 | 18.67 | 16.84 | 17.27 | 17.27 | qfq | 5,139,800 | 90,618,134 | -7.60% |
| 2026-06-05 | 19.35 | 19.77 | 18.58 | 18.69 | 18.69 | qfq | 5,547,800 | 105,303,414 | -3.66% |
| 2026-06-04 | 19.05 | 20.22 | 18.67 | 19.40 | 19.40 | qfq | 6,135,800 | 119,609,095 | 3.85% |
| 2026-06-03 | 19.58 | 19.60 | 18.30 | 18.68 | 18.68 | qfq | 5,711,900 | 107,204,620 | -3.61% |
| 2026-06-02 | 20.20 | 20.73 | 18.90 | 19.38 | 19.38 | qfq | 5,269,600 | 102,989,988 | -2.52% |
| 2026-06-01 | 20.30 | 20.30 | 19.45 | 19.88 | 19.88 | qfq | 5,426,500 | 107,955,527 | 0.51% |
| 2026-05-29 | 21.96 | 22.19 | 19.78 | 19.78 | 19.78 | qfq | 10,420,150 | 216,092,603 | -10.01% |
| 2026-05-28 | 19.87 | 21.98 | 19.86 | 21.98 | 21.98 | qfq | 8,041,940 | 174,273,449 | 10.01% |
| 2026-05-27 | 20.03 | 20.47 | 19.45 | 19.98 | 19.98 | qfq | 3,870,500 | 76,825,051 | -0.45% |
| 2026-05-26 | 20.87 | 21.11 | 19.87 | 20.07 | 20.07 | qfq | 4,306,400 | 87,199,399 | -4.47% |
| 2026-05-25 | 21.89 | 22.13 | 20.74 | 21.01 | 21.01 | qfq | 3,484,700 | 73,800,694 | -3.31% |
| 2026-05-22 | 21.50 | 21.94 | 21.15 | 21.73 | 21.73 | qfq | 3,113,200 | 67,194,826 | 2.40% |
| 2026-05-21 | 22.62 | 22.88 | 21.11 | 21.22 | 21.22 | qfq | 4,268,700 | 94,552,996 | -5.06% |
| 2026-05-20 | 22.33 | 22.53 | 21.88 | 22.35 | 22.35 | qfq | 2,708,000 | 60,156,231 | -0.04% |
| 2026-05-19 | 22.34 | 22.64 | 21.90 | 22.36 | 22.36 | qfq | 2,713,300 | 60,397,152 | 0.63% |
| 2026-05-18 | 21.98 | 22.43 | 21.64 | 22.22 | 22.22 | qfq | 2,673,100 | 59,142,471 | 1.09% |
| 2026-05-15 | 22.16 | 22.25 | 21.60 | 21.98 | 21.98 | qfq | 2,603,600 | 57,070,434 | -0.90% |
| 2026-05-14 | 22.50 | 22.55 | 22.03 | 22.18 | 22.18 | qfq | 2,923,400 | 65,045,353 | -0.98% |
| 2026-05-13 | 22.63 | 23.10 | 22.30 | 22.40 | 22.40 | qfq | 3,179,530 | 71,955,541 | -0.75% |
| 2026-05-12 | 23.00 | 23.20 | 22.48 | 22.57 | 22.57 | qfq | 2,801,490 | 63,791,707 | -2.04% |
| 2026-05-11 | 23.16 | 23.48 | 22.88 | 23.04 | 23.04 | qfq | 4,262,000 | 98,575,825 | 0.17% |
| 2026-05-08 | 22.00 | 23.00 | 21.90 | 23.00 | 23.00 | qfq | 5,208,800 | 117,677,299 | 4.31% |
| 2026-05-07 | 21.82 | 22.35 | 21.46 | 22.05 | 22.05 | qfq | 3,609,700 | 79,733,310 | 0.96% |
| 2026-05-06 | 22.14 | 22.14 | 21.30 | 21.84 | 21.84 | qfq | 4,570,100 | 98,925,590 | -0.73% |
| 2026-04-30 | 21.42 | 22.74 | 21.20 | 22.00 | 22.00 | qfq | 5,861,720 | 129,414,725 | 2.23% |
| 2026-04-29 | 20.04 | 21.86 | 19.70 | 21.52 | 21.52 | qfq | 6,570,760 | 138,353,888 | 5.49% |
| 2026-04-28 | 20.79 | 20.82 | 20.34 | 20.40 | 20.40 | qfq | 1,929,400 | 39,513,847 | -1.69% |
| 2026-04-27 | 20.30 | 20.88 | 20.11 | 20.75 | 20.75 | qfq | 3,032,940 | 62,427,629 | 2.22% |
| 2026-04-24 | 20.44 | 20.49 | 20.05 | 20.30 | 20.30 | qfq | 1,989,590 | 40,277,568 | -0.73% |
| 2026-04-23 | 20.93 | 21.00 | 20.30 | 20.45 | 20.45 | qfq | 2,510,420 | 51,419,928 | -2.20% |
| 2026-04-22 | 20.88 | 20.93 | 20.47 | 20.91 | 20.91 | qfq | 2,202,680 | 45,624,824 | 0.05% |
| 2026-04-21 | 21.50 | 21.50 | 20.58 | 20.90 | 20.90 | qfq | 3,576,200 | 74,802,652 | -2.56% |
| 2026-04-20 | 21.40 | 21.94 | 21.08 | 21.45 | 21.45 | qfq | 3,373,900 | 72,174,805 | 0.42% |
| 2026-04-17 | 21.42 | 21.54 | 20.85 | 21.36 | 21.36 | qfq | 3,243,900 | 68,685,231 | -0.28% |
| 2026-04-16 | 21.08 | 21.46 | 20.86 | 21.42 | 21.42 | qfq | 2,286,800 | 48,453,235 | 1.85% |
| 2026-04-15 | 21.44 | 21.59 | 20.98 | 21.03 | 21.03 | qfq | 3,010,450 | 63,857,856 | -1.41% |
| 2026-04-14 | 21.60 | 21.66 | 21.05 | 21.33 | 21.33 | qfq | 3,109,220 | 66,086,528 | -0.28% |
| 2026-04-13 | 22.29 | 22.42 | 21.28 | 21.39 | 21.39 | qfq | 4,100,300 | 88,641,764 | -4.72% |
| 2026-04-10 | 22.30 | 22.58 | 22.21 | 22.45 | 22.45 | qfq | 2,768,912 | 62,049,558 | 1.86% |
| 2026-04-09 | 22.12 | 22.21 | 21.21 | 22.04 | 22.04 | qfq | 3,620,650 | 78,830,839 | 1.29% |
| 2026-04-08 | 21.23 | 21.78 | 20.69 | 21.76 | 21.76 | qfq | 3,445,600 | 74,150,111 | 6.04% |
| 2026-04-07 | 20.81 | 20.85 | 20.28 | 20.52 | 20.52 | qfq | 2,565,900 | 52,955,483 | 0.59% |
| 2026-04-03 | 21.21 | 21.29 | 20.24 | 20.40 | 20.40 | qfq | 3,132,000 | 64,198,789 | -3.04% |
| 2026-04-02 | 21.96 | 22.22 | 20.63 | 21.04 | 21.04 | qfq | 4,644,510 | 98,420,603 | -4.19% |
| 2026-04-01 | 22.10 | 22.48 | 21.72 | 21.96 | 21.96 | qfq | 2,982,262 | 65,632,185 | 1.34% |
| 2026-03-31 | 22.25 | 22.71 | 21.62 | 21.67 | 21.67 | qfq | 3,416,100 | 75,523,255 | -2.65% |
| 2026-03-30 | 22.69 | 22.97 | 22.00 | 22.26 | 22.26 | qfq | 3,252,000 | 72,633,021 | -2.24% |
| 2026-03-27 | 23.05 | 23.25 | 22.22 | 22.77 | 22.77 | qfq | 3,199,800 | 73,245,104 | -0.74% |
| 2026-03-26 | 23.55 | 24.15 | 22.84 | 22.94 | 22.94 | qfq | 4,822,800 | 112,827,344 | -2.55% |
| 2026-03-25 | 23.53 | 23.58 | 23.00 | 23.54 | 23.54 | qfq | 4,749,410 | 110,784,103 | 2.84% |
| 2026-03-24 | 22.24 | 23.05 | 21.60 | 22.89 | 22.89 | qfq | 7,593,240 | 169,794,009 | 8.12% |
| 2026-03-23 | 22.44 | 22.44 | 21.07 | 21.17 | 21.17 | qfq | 5,747,110 | 124,693,337 | -7.55% |
| 2026-03-20 | 23.56 | 24.00 | 22.76 | 22.90 | 22.90 | qfq | 6,327,165 | 147,049,930 | -2.68% |
| 2026-03-19 | 24.20 | 24.70 | 23.18 | 23.53 | 23.53 | qfq | 10,365,185 | 246,082,127 | -4.89% |
| 2026-03-18 | 26.00 | 26.17 | 24.42 | 24.74 | 24.74 | qfq | 14,952,083 | 372,519,162 | -4.48% |
| 2026-03-17 | 24.94 | 27.39 | 24.49 | 25.90 | 25.90 | qfq | 21,040,735 | 556,333,561 | 4.02% |
| 2026-03-16 | 25.84 | 26.19 | 24.71 | 24.90 | 24.90 | qfq | 9,268,160 | 232,664,070 | -4.93% |
| 2026-03-13 | 25.44 | 26.63 | 25.03 | 26.19 | 26.19 | qfq | 14,041,025 | 364,863,560 | 1.99% |
| 2026-03-12 | 25.32 | 26.18 | 24.95 | 25.68 | 25.68 | qfq | 12,236,110 | 313,936,951 | 1.06% |
| 2026-03-11 | 25.15 | 25.84 | 24.81 | 25.41 | 25.41 | qfq | 9,478,380 | 240,378,283 | 0.79% |
| 2026-03-10 | 25.70 | 25.74 | 25.00 | 25.21 | 25.21 | qfq | 9,584,370 | 242,672,562 | -0.67% |
| 2026-03-09 | 24.08 | 25.88 | 24.08 | 25.38 | 25.38 | qfq | 13,560,540 | 340,916,205 | 2.50% |
| 2026-03-06 | 23.52 | 25.19 | 23.38 | 24.76 | 24.76 | qfq | 18,328,590 | 448,036,093 | 4.25% |
| 2026-03-05 | 21.85 | 23.75 | 21.85 | 23.75 | 23.75 | qfq | 9,482,680 | 221,634,575 | 10.00% |
| 2026-03-04 | 21.15 | 21.98 | 20.51 | 21.59 | 21.59 | qfq | 3,914,300 | 84,052,403 | 2.18% |
| 2026-03-03 | 22.02 | 22.57 | 21.09 | 21.13 | 21.13 | qfq | 3,585,140 | 78,220,759 | -3.47% |
| 2026-03-02 | 22.76 | 22.84 | 21.76 | 21.89 | 21.89 | qfq | 4,146,000 | 91,748,167 | -4.70% |
| 2026-02-27 | 22.58 | 22.98 | 22.10 | 22.97 | 22.97 | qfq | 3,321,220 | 74,659,919 | 1.73% |
| 2026-02-26 | 23.06 | 23.17 | 22.53 | 22.58 | 22.58 | qfq | 3,288,020 | 74,733,975 | -1.61% |
| 2026-02-25 | 23.51 | 23.58 | 22.93 | 22.95 | 22.95 | qfq | 3,159,400 | 73,467,213 | -1.92% |
| 2026-02-24 | 23.42 | 23.98 | 23.20 | 23.40 | 23.40 | qfq | 3,787,720 | 89,534,255 | 1.12% |
| 2026-02-13 | 23.42 | 23.60 | 23.06 | 23.14 | 23.14 | qfq | 2,391,350 | 55,674,304 | -1.11% |
| 2026-02-12 | 23.31 | 23.63 | 22.88 | 23.40 | 23.40 | qfq | 3,242,400 | 75,642,541 | 1.04% |
| 2026-02-11 | 23.23 | 23.58 | 22.85 | 23.16 | 23.16 | qfq | 3,452,480 | 80,211,822 | 0.26% |
| 2026-02-10 | 23.45 | 23.45 | 23.03 | 23.10 | 23.10 | qfq | 1,585,800 | 36,864,779 | -1.45% |
| 2026-02-09 | 23.11 | 23.75 | 22.95 | 23.44 | 23.44 | qfq | 3,027,800 | 70,541,048 | 2.05% |
| 2026-02-06 | 22.90 | 23.24 | 22.62 | 22.97 | 22.97 | qfq | 2,201,100 | 50,536,182 | -0.26% |
| 2026-02-05 | 23.38 | 23.63 | 23.02 | 23.03 | 23.03 | qfq | 2,344,900 | 54,571,039 | -1.92% |
| 2026-02-04 | 23.73 | 23.98 | 23.42 | 23.48 | 23.48 | qfq | 2,989,600 | 70,749,155 | -1.01% |
| 2026-02-03 | 23.63 | 24.18 | 23.31 | 23.72 | 23.72 | qfq | 4,163,700 | 98,570,706 | 2.95% |
| 2026-02-02 | 22.75 | 23.87 | 22.12 | 23.04 | 23.04 | qfq | 7,733,900 | 178,027,216 | -2.54% |
| 2026-01-30 | 21.96 | 23.99 | 21.87 | 23.64 | 23.64 | qfq | 7,321,960 | 169,195,454 | 6.01% |
| 2026-01-29 | 22.82 | 22.91 | 21.98 | 22.30 | 22.30 | qfq | 4,585,220 | 102,830,530 | -2.32% |
| 2026-01-28 | 23.50 | 24.08 | 22.81 | 22.83 | 22.83 | qfq | 4,654,700 | 108,427,672 | -3.51% |
| 2026-01-27 | 23.62 | 23.96 | 22.38 | 23.66 | 23.66 | qfq | 7,369,027 | 170,028,282 | -0.21% |
| 2026-01-26 | 24.16 | 24.61 | 22.88 | 23.71 | 23.71 | qfq | 9,340,007 | 222,116,433 | -1.21% |
| 2026-01-23 | 23.80 | 24.47 | 23.42 | 24.00 | 24.00 | qfq | 5,194,100 | 124,980,400 | 1.27% |
| 2026-01-22 | 23.52 | 23.94 | 23.13 | 23.70 | 23.70 | qfq | 4,828,900 | 113,806,233 | 1.50% |
| 2026-01-21 | 22.59 | 23.88 | 22.35 | 23.35 | 23.35 | qfq | 5,514,900 | 127,905,720 | 3.27% |
| 2026-01-20 | 23.32 | 23.48 | 22.51 | 22.61 | 22.61 | qfq | 4,976,400 | 114,134,807 | -3.46% |
| 2026-01-19 | 23.45 | 23.98 | 23.10 | 23.42 | 23.42 | qfq | 5,663,000 | 132,890,588 | -0.47% |
| 2026-01-16 | 24.35 | 24.50 | 23.40 | 23.53 | 23.53 | qfq | 8,619,020 | 205,049,996 | 0.04% |
| 2026-01-15 | 22.47 | 24.28 | 22.46 | 23.52 | 23.52 | qfq | 10,203,520 | 241,215,640 | 4.63% |
| 2026-01-14 | 22.87 | 23.48 | 22.00 | 22.48 | 22.48 | qfq | 6,082,920 | 137,956,791 | -0.93% |
| 2026-01-13 | 23.10 | 23.25 | 22.37 | 22.69 | 22.69 | qfq | 7,426,120 | 169,790,451 | -1.65% |
| 2026-01-12 | 21.97 | 23.56 | 21.79 | 23.07 | 23.07 | qfq | 10,259,400 | 233,783,115 | 7.20% |
| 2026-01-09 | 21.53 | 21.87 | 21.25 | 21.52 | 21.52 | qfq | 5,487,200 | 117,928,812 | 0.00% |
| 2026-01-08 | 20.00 | 21.85 | 20.00 | 21.52 | 21.52 | qfq | 10,030,800 | 210,739,077 | 6.80% |
| 2026-01-07 | 20.59 | 20.59 | 19.95 | 20.15 | 20.15 | qfq | 5,715,500 | 115,126,685 | -1.76% |
| 2026-01-06 | 19.77 | 21.23 | 19.66 | 20.51 | 20.51 | qfq | 10,023,000 | 205,393,231 | 1.99% |
| 2026-01-05 | 20.85 | 21.32 | 19.88 | 20.11 | 20.11 | qfq | 10,812,200 | 221,763,419 | -3.04% |
| 2025-12-31 | 20.59 | 20.90 | 20.24 | 20.74 | 20.74 | qfq | 2,251,820 | 46,444,503 | 1.02% |
| 2025-12-30 | 20.76 | 20.88 | 20.50 | 20.53 | 20.53 | qfq | 1,851,900 | 38,307,562 | -1.68% |
| 2025-12-29 | 20.81 | 21.12 | 20.71 | 20.88 | 20.88 | qfq | 1,771,600 | 37,013,521 | 0.05% |
| 2025-12-26 | 20.80 | 21.65 | 20.72 | 20.87 | 20.87 | qfq | 3,895,700 | 82,679,004 | 0.34% |
| 2025-12-25 | 21.06 | 21.10 | 20.50 | 20.80 | 20.80 | qfq | 2,689,300 | 55,722,818 | -0.62% |
| 2025-12-24 | 21.01 | 21.10 | 20.80 | 20.93 | 20.93 | qfq | 1,786,400 | 37,411,984 | 0.43% |
| 2025-12-23 | 20.58 | 20.99 | 20.27 | 20.84 | 20.84 | qfq | 2,974,200 | 61,489,991 | 0.77% |
| 2025-12-22 | 20.87 | 21.23 | 20.57 | 20.68 | 20.68 | qfq | 2,895,600 | 60,292,371 | -0.67% |
| 2025-12-19 | 20.50 | 21.00 | 20.41 | 20.82 | 20.82 | qfq | 2,481,020 | 51,477,560 | 1.46% |
| 2025-12-18 | 20.46 | 20.86 | 20.30 | 20.52 | 20.52 | qfq | 2,564,300 | 52,893,717 | -0.77% |
| 2025-12-17 | 20.20 | 21.43 | 20.17 | 20.68 | 20.68 | qfq | 4,860,600 | 100,721,071 | 2.94% |
| 2025-12-16 | 20.40 | 20.65 | 20.02 | 20.09 | 20.09 | qfq | 3,015,440 | 61,212,143 | -1.90% |
| 2025-12-15 | 19.81 | 21.25 | 19.72 | 20.48 | 20.48 | qfq | 5,593,700 | 114,811,394 | 3.12% |
| 2025-12-12 | 19.97 | 20.55 | 19.79 | 19.86 | 19.86 | qfq | 3,088,400 | 62,188,157 | -0.25% |
| 2025-12-11 | 20.34 | 20.34 | 19.89 | 19.91 | 19.91 | qfq | 2,814,800 | 56,415,003 | -1.19% |
| 2025-12-10 | 20.48 | 20.72 | 19.90 | 20.15 | 20.15 | qfq | 4,114,400 | 83,171,780 | -1.23% |
| 2025-12-09 | 20.00 | 21.39 | 19.76 | 20.40 | 20.40 | qfq | 5,586,381 | 114,757,412 | 2.00% |
| 2025-12-08 | 19.40 | 20.20 | 19.40 | 20.00 | 20.00 | qfq | 2,995,678 | 59,538,732 | 3.15% |
| 2025-12-05 | 18.91 | 19.45 | 18.70 | 19.39 | 19.39 | qfq | 2,737,897 | 52,338,840 | 2.54% |
| 2025-12-04 | 19.30 | 19.41 | 18.80 | 18.91 | 18.91 | qfq | 1,900,260 | 36,089,565 | -2.02% |
| 2025-12-03 | 19.76 | 19.76 | 19.25 | 19.30 | 19.30 | qfq | 1,675,369 | 32,495,032 | -1.83% |
| 2025-12-02 | 20.00 | 20.05 | 19.43 | 19.66 | 19.66 | qfq | 2,249,781 | 44,144,287 | -1.06% |
| 2025-12-01 | 20.20 | 20.30 | 19.83 | 19.87 | 19.87 | qfq | 2,277,000 | 45,623,906 | -1.10% |
| 2025-11-28 | 19.63 | 20.13 | 19.60 | 20.09 | 20.09 | qfq | 2,269,300 | 45,262,400 | 1.88% |
| 2025-11-27 | 19.56 | 19.96 | 19.43 | 19.72 | 19.72 | qfq | 1,931,700 | 38,111,391 | 0.61% |
| 2025-11-26 | 19.93 | 20.26 | 19.52 | 19.60 | 19.60 | qfq | 2,288,100 | 45,386,171 | -1.66% |
| 2025-11-25 | 19.84 | 20.28 | 19.68 | 19.93 | 19.93 | qfq | 2,710,869 | 54,151,798 | 1.37% |
| 2025-11-24 | 20.02 | 20.13 | 19.25 | 19.66 | 19.66 | qfq | 3,137,100 | 61,655,686 | 2.61% |
| 2025-11-21 | 19.99 | 20.30 | 19.00 | 19.16 | 19.16 | qfq | 3,907,120 | 76,348,437 | -6.03% |
| 2025-11-20 | 20.78 | 20.78 | 20.15 | 20.39 | 20.39 | qfq | 2,834,100 | 57,829,423 | -1.07% |
| 2025-11-19 | 21.21 | 21.26 | 20.50 | 20.61 | 20.61 | qfq | 2,415,600 | 50,156,757 | -2.23% |
| 2025-11-18 | 21.60 | 21.69 | 21.00 | 21.08 | 21.08 | qfq | 2,302,800 | 48,859,571 | -2.32% |
| 2025-11-17 | 21.76 | 22.47 | 21.46 | 21.58 | 21.58 | qfq | 2,520,300 | 54,916,083 | -0.55% |
| 2025-11-14 | 21.41 | 22.10 | 21.13 | 21.70 | 21.70 | qfq | 3,365,000 | 72,874,837 | 0.65% |
| 2025-11-13 | 21.40 | 21.59 | 21.14 | 21.56 | 21.56 | qfq | 2,182,920 | 46,677,328 | 1.08% |
| 2025-11-12 | 21.23 | 21.41 | 20.97 | 21.33 | 21.33 | qfq | 2,452,800 | 52,018,408 | 0.57% |
| 2025-11-11 | 21.31 | 21.78 | 21.04 | 21.21 | 21.21 | qfq | 3,185,000 | 68,012,618 | -0.42% |
| 2025-11-10 | 21.75 | 21.85 | 21.12 | 21.30 | 21.30 | qfq | 3,367,400 | 71,666,051 | -2.07% |
| 2025-11-07 | 21.90 | 22.16 | 21.42 | 21.75 | 21.75 | qfq | 2,840,440 | 61,780,037 | -1.09% |
| 2025-11-06 | 22.50 | 22.70 | 21.88 | 21.99 | 21.99 | qfq | 4,004,960 | 88,459,622 | -3.04% |
| 2025-11-05 | 22.21 | 22.73 | 21.88 | 22.68 | 22.68 | qfq | 3,738,623 | 83,561,170 | 2.12% |
| 2025-11-04 | 22.46 | 22.68 | 22.06 | 22.21 | 22.21 | qfq | 3,207,000 | 71,487,310 | -0.98% |
| 2025-11-03 | 22.72 | 23.06 | 22.36 | 22.43 | 22.43 | qfq | 2,464,100 | 55,701,351 | -0.80% |
| 2025-10-31 | 22.40 | 23.07 | 22.34 | 22.61 | 22.61 | qfq | 3,883,860 | 88,494,624 | 0.94% |
| 2025-10-30 | 22.78 | 23.04 | 22.36 | 22.40 | 22.40 | qfq | 3,686,060 | 83,445,186 | -1.37% |
| 2025-10-29 | 22.98 | 23.13 | 22.55 | 22.71 | 22.71 | qfq | 3,896,020 | 88,543,634 | -1.48% |
| 2025-10-28 | 23.30 | 23.40 | 22.90 | 23.05 | 23.05 | qfq | 3,039,700 | 70,340,398 | -1.45% |
| 2025-10-27 | 24.88 | 25.09 | 23.07 | 23.39 | 23.39 | qfq | 7,796,693 | 183,782,702 | -5.42% |
| 2025-10-24 | 24.65 | 25.29 | 24.51 | 24.73 | 24.73 | qfq | 3,169,100 | 78,815,354 | 0.32% |
| 2025-10-23 | 24.80 | 25.05 | 24.33 | 24.65 | 24.65 | qfq | 2,854,400 | 70,474,067 | -0.68% |
| 2025-10-22 | 25.58 | 25.58 | 24.66 | 24.82 | 24.82 | qfq | 2,397,800 | 59,762,914 | -1.51% |
| 2025-10-21 | 24.53 | 25.27 | 24.30 | 25.20 | 25.20 | qfq | 5,116,900 | 128,094,525 | 2.73% |
| 2025-10-20 | 23.72 | 25.45 | 23.72 | 24.53 | 24.53 | qfq | 5,395,200 | 133,589,970 | 3.50% |
| 2025-10-17 | 24.78 | 25.13 | 23.63 | 23.70 | 23.70 | qfq | 3,796,100 | 91,533,448 | -4.74% |
| 2025-10-16 | 24.95 | 25.39 | 24.70 | 24.88 | 24.88 | qfq | 2,649,260 | 66,131,020 | -0.20% |
| 2025-10-15 | 24.97 | 25.27 | 24.54 | 24.93 | 24.93 | qfq | 2,788,760 | 69,350,265 | -0.16% |
| 2025-10-14 | 24.85 | 26.16 | 24.75 | 24.97 | 24.97 | qfq | 5,339,220 | 135,239,250 | 1.05% |
| 2025-10-13 | 22.40 | 25.19 | 22.40 | 24.71 | 24.71 | qfq | 6,133,385 | 150,133,962 | -0.04% |
| 2025-10-10 | 24.00 | 25.29 | 23.56 | 24.72 | 24.72 | qfq | 7,242,387 | 176,954,652 | 3.39% |
| 2025-10-09 | 23.50 | 24.43 | 23.12 | 23.91 | 23.91 | qfq | 5,001,500 | 119,660,625 | 2.40% |
| 2025-09-30 | 23.19 | 23.58 | 23.00 | 23.35 | 23.35 | qfq | 2,434,900 | 56,756,783 | 1.21% |
| 2025-09-29 | 23.07 | 23.36 | 22.55 | 23.07 | 23.07 | qfq | 2,535,300 | 58,352,370 | 0.00% |
| 2025-09-26 | 23.19 | 23.45 | 22.98 | 23.07 | 23.07 | qfq | 3,655,320 | 84,793,255 | -0.52% |
| 2025-09-25 | 23.39 | 24.50 | 23.16 | 23.19 | 23.19 | qfq | 4,386,520 | 103,624,707 | -0.86% |
| 2025-09-24 | 23.26 | 23.72 | 23.20 | 23.39 | 23.39 | qfq | 3,518,000 | 82,391,860 | -0.64% |
| 2025-09-23 | 23.90 | 24.23 | 23.04 | 23.54 | 23.54 | qfq | 3,513,100 | 82,314,204 | -1.79% |
| 2025-09-22 | 23.86 | 24.35 | 23.51 | 23.97 | 23.97 | qfq | 2,572,400 | 61,502,240 | 0.42% |
| 2025-09-19 | 24.71 | 24.72 | 23.87 | 23.87 | 23.87 | qfq | 4,858,180 | 117,237,122 | -3.83% |
| 2025-09-18 | 24.20 | 25.74 | 23.71 | 24.82 | 24.82 | qfq | 9,956,380 | 247,101,754 | 2.48% |
| 2025-09-17 | 24.69 | 24.92 | 23.82 | 24.22 | 24.22 | qfq | 5,572,680 | 135,145,541 | -1.42% |
| 2025-09-16 | 24.77 | 25.03 | 24.44 | 24.57 | 24.57 | qfq | 4,019,740 | 98,935,267 | -1.21% |
| 2025-09-15 | 24.93 | 25.23 | 24.64 | 24.87 | 24.87 | qfq | 2,825,480 | 70,204,438 | -1.27% |
| 2025-09-12 | 25.72 | 25.90 | 24.70 | 25.19 | 25.19 | qfq | 6,617,180 | 166,669,947 | 0.76% |
| 2025-09-11 | 25.40 | 25.40 | 24.01 | 25.00 | 25.00 | qfq | 5,800,907 | 143,299,287 | -0.79% |
| 2025-09-10 | 25.12 | 25.57 | 24.95 | 25.20 | 25.20 | qfq | 2,433,007 | 61,320,602 | 0.36% |
| 2025-09-09 | 26.38 | 26.50 | 25.07 | 25.11 | 25.11 | qfq | 4,505,000 | 114,369,740 | -3.53% |
| 2025-09-08 | 25.25 | 26.05 | 25.02 | 26.03 | 26.03 | qfq | 7,990,260 | 204,739,794 | 5.30% |
| 2025-09-05 | 24.97 | 25.24 | 24.29 | 24.72 | 24.72 | qfq | 6,151,700 | 151,383,361 | -0.88% |
| 2025-09-04 | 25.02 | 25.77 | 24.53 | 24.94 | 24.94 | qfq | 6,948,700 | 174,405,878 | -0.08% |
| 2025-09-03 | 26.05 | 26.51 | 24.74 | 24.96 | 24.96 | qfq | 9,465,380 | 241,331,771 | -4.04% |
| 2025-09-02 | 29.02 | 29.28 | 25.50 | 26.01 | 26.01 | qfq | 13,213,960 | 355,324,812 | -8.16% |
| 2025-09-01 | 27.29 | 30.05 | 27.29 | 28.32 | 28.32 | qfq | 15,885,468 | 449,538,922 | -5.66% |
| 2025-08-29 | 30.03 | 31.08 | 28.84 | 30.02 | 30.02 | qfq | 12,441,500 | 374,172,834 | 2.46% |
| 2025-08-28 | 29.29 | 31.20 | 28.25 | 29.30 | 29.30 | qfq | 13,779,542 | 409,259,230 | 0.03% |
| 2025-08-27 | 28.00 | 30.53 | 27.37 | 29.29 | 29.29 | qfq | 18,086,100 | 525,263,859 | 2.31% |
| 2025-08-26 | 26.58 | 28.63 | 26.56 | 28.63 | 28.63 | qfq | 7,875,260 | 220,735,064 | 9.99% |
| 2025-08-25 | 26.11 | 27.53 | 25.06 | 26.03 | 26.03 | qfq | 9,748,600 | 257,057,122 | -0.31% |
| 2025-08-22 | 26.63 | 26.72 | 25.80 | 26.11 | 26.11 | qfq | 6,350,300 | 165,820,998 | -2.25% |
| 2025-08-21 | 26.69 | 27.08 | 26.31 | 26.71 | 26.71 | qfq | 6,179,700 | 164,926,148 | 0.83% |
| 2025-08-20 | 26.30 | 26.73 | 25.91 | 26.49 | 26.49 | qfq | 6,407,000 | 168,980,858 | 0.76% |
| 2025-08-19 | 26.64 | 26.82 | 25.67 | 26.29 | 26.29 | qfq | 6,141,180 | 161,085,100 | -1.46% |
| 2025-08-18 | 26.15 | 27.80 | 26.15 | 26.68 | 26.68 | qfq | 9,707,500 | 261,834,879 | 1.56% |
| 2025-08-15 | 24.45 | 26.55 | 24.40 | 26.27 | 26.27 | qfq | 12,313,100 | 319,794,551 | 7.75% |
| 2025-08-14 | 24.23 | 24.90 | 24.00 | 24.38 | 24.38 | qfq | 7,504,500 | 182,979,190 | 0.45% |
| 2025-08-13 | 24.20 | 24.38 | 24.00 | 24.27 | 24.27 | qfq | 5,444,020 | 131,588,591 | 0.33% |
| 2025-08-12 | 24.62 | 24.72 | 23.20 | 24.19 | 24.19 | qfq | 13,280,820 | 317,809,512 | -2.26% |
| 2025-08-11 | 25.04 | 25.39 | 24.70 | 24.75 | 24.75 | qfq | 10,730,400 | 267,610,402 | 1.27% |
| 2025-08-08 | 26.67 | 27.12 | 24.44 | 24.44 | 24.44 | qfq | 16,070,247 | 403,245,191 | -9.98% |
| 2025-08-07 | 27.46 | 28.10 | 26.86 | 27.15 | 27.15 | qfq | 6,627,160 | 181,347,089 | -1.13% |
| 2025-08-06 | 27.40 | 27.76 | 26.96 | 27.46 | 27.46 | qfq | 4,821,720 | 132,042,527 | 0.37% |
| 2025-08-05 | 27.55 | 28.07 | 27.00 | 27.36 | 27.36 | qfq | 5,197,440 | 143,514,305 | -0.40% |
| 2025-08-04 | 27.34 | 28.00 | 26.73 | 27.47 | 27.47 | qfq | 4,966,000 | 135,721,308 | 0.40% |
| 2025-08-01 | 26.75 | 27.94 | 26.04 | 27.36 | 27.36 | qfq | 9,810,782 | 264,609,085 | 0.85% |
| 2025-07-31 | 29.70 | 29.88 | 26.71 | 27.13 | 27.13 | qfq | 19,621,322 | 537,693,540 | -8.59% |
| 2025-07-30 | 29.92 | 30.69 | 29.33 | 29.68 | 29.68 | qfq | 5,455,180 | 163,581,519 | -0.93% |
| 2025-07-29 | 28.79 | 30.02 | 28.37 | 29.96 | 29.96 | qfq | 5,991,400 | 173,823,421 | 3.96% |
| 2025-07-28 | 28.33 | 29.58 | 27.80 | 28.82 | 28.82 | qfq | 6,229,160 | 179,646,701 | 3.78% |
| 2025-07-25 | 26.92 | 27.88 | 26.67 | 27.77 | 27.77 | qfq | 5,219,040 | 143,098,092 | 3.23% |
| 2025-07-24 | 26.71 | 27.10 | 25.81 | 26.90 | 26.90 | qfq | 6,706,080 | 177,809,900 | 0.15% |
| 2025-07-23 | 25.75 | 27.99 | 25.60 | 26.86 | 26.86 | qfq | 8,183,800 | 220,272,451 | 3.59% |
| 2025-07-22 | 26.63 | 26.71 | 25.61 | 25.93 | 25.93 | qfq | 5,833,600 | 152,813,485 | -1.11% |
| 2025-07-21 | 25.19 | 26.22 | 25.00 | 26.22 | 26.22 | qfq | 5,810,700 | 149,863,611 | 5.13% |
| 2025-07-18 | 24.77 | 25.25 | 24.00 | 24.94 | 24.94 | qfq | 5,646,200 | 138,419,136 | 0.69% |
| 2025-07-17 | 25.08 | 25.46 | 24.45 | 24.77 | 24.77 | qfq | 6,436,620 | 159,862,913 | 0.69% |
| 2025-07-16 | 23.88 | 24.95 | 23.45 | 24.60 | 24.60 | qfq | 6,855,800 | 167,425,413 | 4.33% |
| 2025-07-15 | 23.73 | 24.50 | 23.50 | 23.58 | 23.58 | qfq | 9,397,960 | 224,405,467 | -2.00% |
| 2025-07-14 | 22.30 | 25.39 | 22.30 | 24.06 | 24.06 | qfq | 12,666,587 | 295,263,512 | 3.89% |
| 2025-07-11 | 21.35 | 23.21 | 21.08 | 23.16 | 23.16 | qfq | 16,448,680 | 372,411,767 | 9.76% |
| 2025-07-10 | 20.00 | 21.39 | 19.83 | 21.10 | 21.10 | qfq | 12,815,553 | 267,218,328 | 5.03% |
| 2025-07-09 | 19.78 | 20.72 | 19.75 | 20.09 | 20.09 | qfq | 6,606,400 | 133,205,232 | 1.57% |
| 2025-07-08 | 20.35 | 20.58 | 19.60 | 19.78 | 19.78 | qfq | 5,659,900 | 112,433,810 | -2.56% |
| 2025-07-07 | 19.35 | 20.34 | 18.80 | 20.30 | 20.30 | qfq | 8,874,200 | 175,106,875 | 6.12% |
| 2025-07-04 | 18.80 | 19.50 | 18.43 | 19.13 | 19.13 | qfq | 6,821,600 | 130,088,590 | 1.11% |
| 2025-07-03 | 19.14 | 19.50 | 18.75 | 18.92 | 18.92 | qfq | 3,788,400 | 72,344,114 | -1.15% |
| 2025-07-02 | 19.56 | 19.60 | 19.04 | 19.14 | 19.14 | qfq | 2,799,200 | 53,631,220 | -2.10% |
| 2025-07-01 | 19.37 | 19.68 | 19.22 | 19.55 | 19.55 | qfq | 3,442,100 | 66,958,511 | 1.56% |
| 2025-06-30 | 19.00 | 19.45 | 18.60 | 19.25 | 19.25 | qfq | 6,152,600 | 117,180,631 | 1.32% |
| 2025-06-27 | 19.09 | 19.39 | 18.63 | 19.00 | 19.00 | qfq | 3,263,000 | 61,884,141 | -0.78% |
| 2025-06-26 | 19.53 | 19.79 | 18.90 | 19.15 | 19.15 | qfq | 5,974,560 | 115,339,373 | -1.39% |
| 2025-06-25 | 19.37 | 19.56 | 18.95 | 19.42 | 19.42 | qfq | 3,600,860 | 69,330,314 | 1.15% |
| 2025-06-24 | 19.20 | 19.28 | 18.59 | 19.20 | 19.20 | qfq | 4,583,300 | 86,812,637 | 1.32% |
| 2025-06-23 | 18.29 | 18.96 | 17.87 | 18.95 | 18.95 | qfq | 4,410,280 | 81,690,932 | 3.61% |
| 2025-06-20 | 18.96 | 19.04 | 17.97 | 18.29 | 18.29 | qfq | 5,157,100 | 95,535,990 | -3.99% |
| 2025-06-19 | 19.76 | 19.84 | 18.66 | 19.05 | 19.05 | qfq | 5,712,560 | 109,137,376 | -3.59% |
| 2025-06-18 | 20.40 | 20.61 | 19.70 | 19.76 | 19.76 | qfq | 4,300,300 | 86,100,237 | -3.37% |
| 2025-06-17 | 20.28 | 21.00 | 20.22 | 20.45 | 20.45 | qfq | 6,283,400 | 129,088,787 | 0.79% |
| 2025-06-16 | 18.70 | 20.33 | 18.70 | 20.29 | 20.28 | qfq | 10,028,960 | 199,272,359 | 7.07% |
| 2025-06-13 | 19.75 | 19.78 | 18.66 | 18.95 | 18.94 | qfq | 7,426,000 | 142,517,886 | -5.25% |
| 2025-06-12 | 18.90 | 20.72 | 18.90 | 20.00 | 19.99 | qfq | 8,782,660 | 175,025,276 | 5.21% |
| 2025-06-11 | 18.96 | 19.50 | 18.94 | 19.01 | 19.00 | qfq | 3,975,400 | 76,325,632 | -0.78% |
| 2025-06-10 | 19.00 | 19.30 | 18.60 | 19.16 | 19.15 | qfq | 4,858,400 | 92,262,146 | 1.11% |
| 2025-06-09 | 18.35 | 19.38 | 18.35 | 18.95 | 18.94 | qfq | 7,118,200 | 135,062,720 | 2.43% |
| 2025-06-06 | 18.57 | 18.80 | 18.30 | 18.50 | 18.49 | qfq | 4,419,471 | 81,813,332 | -0.38% |
| 2025-06-05 | 18.40 | 19.16 | 18.06 | 18.57 | 18.56 | qfq | 7,484,440 | 139,707,072 | 2.71% |
| 2025-06-04 | 18.38 | 18.65 | 18.00 | 18.08 | 18.07 | qfq | 3,913,200 | 71,589,971 | 0.28% |
| 2025-06-03 | 18.33 | 18.58 | 18.01 | 18.03 | 18.02 | qfq | 4,179,800 | 76,445,124 | -0.39% |
| 2025-05-30 | 18.95 | 19.06 | 18.03 | 18.10 | 18.09 | qfq | 8,286,825 | 152,493,027 | -3.88% |
| 2025-05-29 | 18.17 | 19.65 | 18.10 | 18.83 | 18.82 | qfq | 9,793,200 | 185,976,948 | 3.29% |
| 2025-05-28 | 17.81 | 18.68 | 17.66 | 18.23 | 18.22 | qfq | 7,059,520 | 128,490,918 | 1.67% |
| 2025-05-27 | 17.99 | 18.49 | 17.62 | 17.93 | 17.92 | qfq | 6,621,953 | 119,713,751 | 0.00% |
| 2025-05-26 | 18.60 | 18.88 | 17.88 | 17.93 | 17.92 | qfq | 10,831,220 | 196,975,733 | -4.27% |
| 2025-05-23 | 19.74 | 19.92 | 17.90 | 18.73 | 18.72 | qfq | 16,927,693 | 322,494,492 | -5.64% |
| 2025-05-22 | 18.88 | 20.22 | 18.82 | 19.85 | 19.84 | qfq | 13,407,587 | 263,166,836 | 4.64% |
| 2025-05-21 | 18.36 | 19.40 | 18.16 | 18.97 | 18.96 | qfq | 10,009,100 | 187,823,071 | 1.55% |
| 2025-05-20 | 18.85 | 19.32 | 18.35 | 18.68 | 18.67 | qfq | 12,186,260 | 228,557,077 | 0.92% |
| 2025-05-19 | 19.03 | 19.54 | 17.86 | 18.51 | 18.50 | qfq | 15,354,967 | 283,776,393 | -2.48% |
| 2025-05-16 | 18.00 | 19.56 | 17.77 | 18.98 | 18.97 | qfq | 16,406,201 | 310,260,440 | 4.06% |
| 2025-05-15 | 17.81 | 19.02 | 17.30 | 18.24 | 18.23 | qfq | 17,688,661 | 320,762,778 | 3.46% |
| 2025-05-14 | 16.97 | 18.19 | 16.62 | 17.63 | 17.62 | qfq | 20,929,420 | 362,604,714 | -0.40% |
| 2025-05-13 | 16.79 | 18.15 | 16.50 | 17.70 | 17.69 | qfq | 22,377,456 | 391,393,992 | 7.27% |
| 2025-05-12 | 16.00 | 17.39 | 15.82 | 16.50 | 16.49 | qfq | 21,678,538 | 358,259,079 | 4.36% |
| 2025-05-09 | 15.66 | 16.25 | 15.56 | 15.81 | 15.80 | qfq | 13,001,744 | 206,092,140 | 1.02% |
| 2025-05-08 | 14.87 | 15.80 | 14.67 | 15.65 | 15.64 | qfq | 10,688,600 | 163,139,951 | 5.17% |
| 2025-05-07 | 14.58 | 14.96 | 14.34 | 14.88 | 14.87 | qfq | 9,738,300 | 142,254,857 | 5.31% |
| 2025-05-06 | 13.76 | 14.38 | 13.62 | 14.13 | 14.12 | qfq | 6,261,340 | 87,952,732 | 4.90% |
| 2025-04-30 | 13.77 | 13.89 | 13.47 | 13.47 | 13.46 | qfq | 4,302,020 | 58,741,811 | -2.25% |
| 2025-04-29 | 13.60 | 13.90 | 13.28 | 13.78 | 13.77 | qfq | 3,833,900 | 52,609,075 | 0.36% |
| 2025-04-28 | 13.77 | 14.28 | 13.66 | 13.73 | 13.72 | qfq | 6,049,022 | 83,862,210 | -1.72% |
| 2025-04-25 | 14.15 | 14.52 | 13.70 | 13.97 | 13.96 | qfq | 13,645,675 | 192,236,179 | -5.61% |
| 2025-04-24 | 15.51 | 16.71 | 14.60 | 14.80 | 14.79 | qfq | 27,601,395 | 439,834,268 | -2.57% |
| 2025-04-23 | 15.13 | 15.40 | 14.98 | 15.19 | 15.18 | qfq | 5,004,700 | 75,926,462 | 0.93% |
| 2025-04-22 | 14.65 | 15.09 | 14.62 | 15.05 | 15.04 | qfq | 3,556,997 | 52,886,645 | 2.10% |
| 2025-04-21 | 14.07 | 14.76 | 14.00 | 14.74 | 14.73 | qfq | 4,805,200 | 69,350,475 | 4.84% |
| 2025-04-18 | 13.90 | 14.18 | 13.70 | 14.06 | 14.05 | qfq | 4,295,600 | 60,009,582 | 2.25% |
| 2025-04-17 | 13.70 | 14.06 | 13.70 | 13.75 | 13.74 | qfq | 3,486,400 | 48,392,025 | -1.08% |
| 2025-04-16 | 14.58 | 14.70 | 13.42 | 13.90 | 13.89 | qfq | 9,000,662 | 125,054,019 | -6.14% |
| 2025-04-15 | 14.46 | 14.96 | 14.27 | 14.81 | 14.80 | qfq | 5,707,721 | 83,499,226 | 2.63% |
| 2025-04-14 | 13.77 | 14.50 | 13.76 | 14.43 | 14.42 | qfq | 4,248,300 | 60,574,168 | 6.02% |
| 2025-04-11 | 13.44 | 13.83 | 13.30 | 13.61 | 13.60 | qfq | 2,375,900 | 32,506,287 | 1.34% |
| 2025-04-10 | 13.43 | 13.78 | 13.13 | 13.43 | 13.42 | qfq | 3,719,300 | 50,476,602 | 2.36% |
| 2025-04-09 | 12.60 | 13.50 | 11.69 | 13.12 | 13.11 | qfq | 6,237,100 | 77,567,870 | 1.63% |
| 2025-04-08 | 13.21 | 13.79 | 12.55 | 12.91 | 12.90 | qfq | 5,003,620 | 65,383,768 | -4.93% |
| 2025-04-07 | 14.03 | 15.08 | 13.58 | 13.58 | 13.57 | qfq | 5,798,741 | 81,605,475 | -10.01% |
| 2025-04-03 | 15.09 | 15.25 | 14.82 | 15.09 | 15.08 | qfq | 2,753,500 | 41,519,079 | -0.40% |
| 2025-04-02 | 15.36 | 15.36 | 14.81 | 15.15 | 15.14 | qfq | 2,339,800 | 35,380,472 | 0.53% |
| 2025-04-01 | 14.12 | 15.25 | 14.12 | 15.07 | 15.06 | qfq | 3,554,900 | 53,332,773 | 2.80% |
| 2025-03-31 | 14.80 | 14.99 | 14.30 | 14.66 | 14.65 | qfq | 3,128,900 | 45,989,650 | -0.95% |
| 2025-03-28 | 15.16 | 15.31 | 14.80 | 14.80 | 14.79 | qfq | 2,820,395 | 42,457,278 | -2.44% |
| 2025-03-27 | 15.53 | 15.53 | 15.03 | 15.17 | 15.16 | qfq | 2,527,400 | 38,471,052 | -1.81% |
| 2025-03-26 | 15.22 | 15.58 | 15.22 | 15.45 | 15.44 | qfq | 2,864,100 | 44,199,523 | 1.11% |
| 2025-03-25 | 15.53 | 15.53 | 14.95 | 15.28 | 15.27 | qfq | 4,500,460 | 68,622,492 | 0.39% |
| 2025-03-24 | 15.78 | 15.90 | 15.06 | 15.22 | 15.21 | qfq | 5,422,000 | 83,585,454 | -3.61% |
| 2025-03-21 | 15.00 | 15.98 | 14.69 | 15.79 | 15.78 | qfq | 9,682,400 | 150,056,929 | 3.41% |
| 2025-03-20 | 15.86 | 16.35 | 14.86 | 15.27 | 15.26 | qfq | 10,967,420 | 170,334,548 | -4.26% |
| 2025-03-19 | 16.18 | 16.35 | 15.70 | 15.95 | 15.94 | qfq | 6,364,822 | 102,167,221 | -0.44% |
| 2025-03-18 | 15.55 | 16.02 | 15.55 | 16.02 | 16.01 | qfq | 5,817,795 | 92,158,355 | 2.56% |
| 2025-03-17 | 15.19 | 15.73 | 15.17 | 15.62 | 15.61 | qfq | 4,731,540 | 73,149,671 | 3.38% |
| 2025-03-14 | 15.01 | 15.21 | 14.67 | 15.11 | 15.10 | qfq | 4,806,002 | 71,866,276 | 0.67% |
| 2025-03-13 | 14.97 | 15.38 | 14.85 | 15.01 | 15.00 | qfq | 5,302,300 | 80,035,284 | 0.27% |
| 2025-03-12 | 14.95 | 15.03 | 14.79 | 14.97 | 14.96 | qfq | 3,596,600 | 53,746,834 | 0.13% |
| 2025-03-11 | 14.70 | 15.07 | 14.46 | 14.95 | 14.94 | qfq | 4,631,500 | 68,824,861 | 1.49% |
| 2025-03-10 | 14.32 | 14.85 | 14.20 | 14.73 | 14.72 | qfq | 4,362,723 | 63,498,972 | 3.73% |
| 2025-03-07 | 14.33 | 14.39 | 14.09 | 14.20 | 14.19 | qfq | 2,704,540 | 38,405,166 | -0.91% |
| 2025-03-06 | 14.06 | 14.39 | 14.00 | 14.33 | 14.32 | qfq | 3,540,600 | 50,550,916 | 1.92% |
| 2025-03-05 | 13.71 | 14.13 | 13.61 | 14.06 | 14.05 | qfq | 3,376,200 | 46,901,716 | 1.52% |
| 2025-03-04 | 13.39 | 13.86 | 13.28 | 13.85 | 13.84 | qfq | 2,871,000 | 39,351,015 | 3.28% |
| 2025-03-03 | 13.55 | 13.82 | 13.28 | 13.41 | 13.40 | qfq | 3,782,700 | 51,229,503 | 0.45% |
| 2025-02-28 | 13.80 | 13.86 | 13.35 | 13.35 | 13.34 | qfq | 2,362,780 | 32,053,866 | -3.96% |
| 2025-02-27 | 13.94 | 13.99 | 13.53 | 13.90 | 13.89 | qfq | 2,811,800 | 38,629,201 | 0.29% |
| 2025-02-26 | 14.13 | 14.13 | 13.70 | 13.86 | 13.85 | qfq | 3,475,520 | 48,369,910 | -1.00% |
| 2025-02-25 | 14.03 | 14.18 | 13.88 | 14.00 | 13.99 | qfq | 2,789,060 | 39,144,875 | -1.06% |
| 2025-02-24 | 14.15 | 14.24 | 13.74 | 14.15 | 14.14 | qfq | 3,688,300 | 51,694,363 | -0.35% |
| 2025-02-21 | 14.35 | 14.54 | 14.04 | 14.20 | 14.19 | qfq | 3,691,800 | 52,519,258 | -0.98% |
| 2025-02-20 | 14.00 | 14.44 | 13.98 | 14.34 | 14.33 | qfq | 4,102,520 | 58,304,193 | 2.06% |
| 2025-02-19 | 13.80 | 14.25 | 13.57 | 14.05 | 14.04 | qfq | 3,733,780 | 52,416,111 | 1.89% |
| 2025-02-18 | 14.00 | 14.20 | 13.61 | 13.79 | 13.78 | qfq | 3,855,720 | 53,761,817 | -1.08% |
| 2025-02-17 | 14.32 | 14.44 | 13.83 | 13.94 | 13.93 | qfq | 3,664,460 | 51,632,103 | -0.29% |
| 2025-02-14 | 13.87 | 14.24 | 13.81 | 13.98 | 13.97 | qfq | 2,704,180 | 37,924,352 | 0.72% |
| 2025-02-13 | 14.20 | 14.23 | 13.88 | 13.88 | 13.87 | qfq | 2,039,360 | 28,524,271 | -1.70% |
| 2025-02-12 | 14.10 | 14.22 | 13.98 | 14.12 | 14.11 | qfq | 2,048,200 | 28,891,215 | -0.07% |
| 2025-02-11 | 14.20 | 14.30 | 13.95 | 14.13 | 14.12 | qfq | 2,319,300 | 32,633,447 | -0.21% |
| 2025-02-10 | 13.80 | 14.22 | 13.61 | 14.16 | 14.15 | qfq | 4,108,260 | 57,355,514 | 3.74% |
| 2025-02-07 | 13.80 | 13.92 | 13.50 | 13.65 | 13.64 | qfq | 4,936,794 | 67,655,140 | -1.37% |
| 2025-02-06 | 13.44 | 13.84 | 13.15 | 13.84 | 13.83 | qfq | 5,042,800 | 68,433,835 | 4.14% |
| 2025-02-05 | 13.24 | 13.57 | 13.02 | 13.29 | 13.28 | qfq | 3,699,600 | 49,032,397 | 1.84% |
| 2025-01-27 | 13.07 | 13.24 | 12.93 | 13.05 | 13.04 | qfq | 4,653,619 | 60,949,979 | -0.46% |
| 2025-01-24 | 13.24 | 13.25 | 12.80 | 13.11 | 13.10 | qfq | 9,195,230 | 119,897,272 | 0.15% |
| 2025-01-23 | 15.15 | 15.91 | 13.09 | 13.09 | 13.08 | qfq | 17,320,436 | 250,180,087 | -9.97% |
| 2025-01-22 | 15.18 | 15.18 | 13.88 | 14.54 | 14.53 | qfq | 16,793,200 | 238,217,670 | -5.71% |
| 2025-01-21 | 14.90 | 15.66 | 14.60 | 15.42 | 15.41 | qfq | 12,408,461 | 189,316,881 | 1.31% |
| 2025-01-20 | 14.12 | 15.52 | 13.75 | 15.22 | 15.21 | qfq | 19,582,430 | 295,348,425 | 7.87% |
| 2025-01-17 | 13.59 | 14.28 | 13.15 | 14.11 | 14.10 | qfq | 6,926,455 | 95,919,095 | 5.53% |
| 2025-01-16 | 12.72 | 13.51 | 12.65 | 13.37 | 13.36 | qfq | 6,036,520 | 78,823,472 | 5.19% |
| 2025-01-15 | 12.53 | 12.77 | 12.25 | 12.71 | 12.70 | qfq | 4,119,800 | 51,699,408 | 1.60% |
| 2025-01-14 | 11.95 | 12.51 | 11.93 | 12.51 | 12.50 | qfq | 3,619,100 | 44,530,141 | 5.57% |
| 2025-01-13 | 11.27 | 12.21 | 10.81 | 11.85 | 11.84 | qfq | 4,728,000 | 54,158,310 | 4.22% |
| 2025-01-10 | 12.06 | 12.15 | 11.30 | 11.37 | 11.36 | qfq | 3,274,900 | 38,218,719 | -5.72% |
| 2025-01-09 | 12.01 | 12.33 | 12.01 | 12.06 | 12.05 | qfq | 1,749,800 | 21,277,791 | -0.17% |
| 2025-01-08 | 12.23 | 12.49 | 11.76 | 12.08 | 12.07 | qfq | 2,520,800 | 30,443,476 | -1.47% |
| 2025-01-07 | 11.92 | 12.29 | 11.75 | 12.26 | 12.25 | qfq | 2,574,200 | 30,910,293 | 3.72% |
| 2025-01-06 | 11.80 | 12.29 | 11.04 | 11.82 | 11.81 | qfq | 4,748,000 | 56,013,083 | 2.07% |
| 2025-01-03 | 12.57 | 12.95 | 11.53 | 11.58 | 11.57 | qfq | 3,371,900 | 40,460,870 | -6.54% |
| 2025-01-02 | 12.51 | 12.92 | 12.29 | 12.39 | 12.38 | qfq | 2,888,800 | 36,270,697 | -1.35% |
| 2024-12-31 | 12.99 | 13.30 | 12.55 | 12.56 | 12.55 | qfq | 3,622,100 | 46,703,929 | -1.64% |
| 2024-12-30 | 12.90 | 13.05 | 12.53 | 12.77 | 12.76 | qfq | 2,966,920 | 38,127,809 | -2.22% |
| 2024-12-27 | 12.56 | 13.25 | 12.38 | 13.06 | 13.05 | qfq | 3,900,860 | 50,402,517 | 5.58% |
| 2024-12-26 | 12.31 | 12.82 | 12.10 | 12.37 | 12.36 | qfq | 3,220,080 | 40,385,790 | 0.16% |
| 2024-12-25 | 12.72 | 12.72 | 11.77 | 12.35 | 12.34 | qfq | 4,838,100 | 58,966,088 | -2.60% |
| 2024-12-24 | 12.70 | 13.18 | 12.39 | 12.68 | 12.67 | qfq | 3,839,425 | 48,716,349 | 0.96% |
| 2024-12-23 | 14.00 | 14.00 | 12.56 | 12.56 | 12.55 | qfq | 5,234,480 | 68,406,058 | -9.44% |
| 2024-12-20 | 13.77 | 14.13 | 13.68 | 13.87 | 13.86 | qfq | 2,835,700 | 39,451,988 | 0.43% |
| 2024-12-19 | 13.68 | 14.07 | 13.40 | 13.81 | 13.80 | qfq | 2,641,225 | 36,142,722 | 0.58% |
| 2024-12-18 | 13.78 | 14.09 | 13.35 | 13.73 | 13.72 | qfq | 3,382,520 | 46,633,193 | -0.36% |
| 2024-12-17 | 14.73 | 14.79 | 13.64 | 13.78 | 13.77 | qfq | 4,702,399 | 66,089,710 | -6.89% |
| 2024-12-16 | 14.81 | 15.18 | 14.47 | 14.80 | 14.79 | qfq | 4,444,177 | 65,750,094 | 0.20% |
| 2024-12-13 | 14.50 | 15.27 | 14.49 | 14.77 | 14.76 | qfq | 6,983,780 | 104,311,405 | 1.10% |
| 2024-12-12 | 13.90 | 14.73 | 13.88 | 14.61 | 14.60 | qfq | 7,297,500 | 104,931,463 | 5.11% |
| 2024-12-11 | 13.59 | 13.97 | 13.47 | 13.90 | 13.89 | qfq | 4,639,962 | 63,624,858 | 2.21% |
| 2024-12-10 | 14.08 | 14.15 | 13.54 | 13.60 | 13.59 | qfq | 5,624,800 | 77,588,070 | -0.58% |
| 2024-12-09 | 13.69 | 13.75 | 13.40 | 13.68 | 13.67 | qfq | 5,566,832 | 75,397,298 | -1.23% |
| 2024-12-06 | 14.00 | 14.20 | 13.47 | 13.85 | 13.84 | qfq | 11,117,080 | 153,304,160 | -3.35% |
| 2024-12-05 | 13.78 | 14.34 | 13.70 | 14.33 | 14.32 | qfq | 6,947,900 | 97,656,876 | 3.84% |
| 2024-12-04 | 13.78 | 13.87 | 13.55 | 13.80 | 13.79 | qfq | 5,191,800 | 71,043,224 | -0.07% |
| 2024-12-03 | 13.72 | 14.05 | 13.66 | 13.81 | 13.80 | qfq | 6,343,550 | 87,935,219 | 0.66% |
| 2024-12-02 | 13.37 | 14.10 | 13.37 | 13.72 | 13.71 | qfq | 9,053,650 | 124,748,153 | 1.86% |
| 2024-11-29 | 13.33 | 14.00 | 13.26 | 13.47 | 13.46 | qfq | 9,769,240 | 132,872,602 | 0.22% |
| 2024-11-28 | 12.96 | 13.63 | 12.96 | 13.44 | 13.43 | qfq | 10,213,420 | 136,355,044 | 2.67% |
| 2024-11-27 | 12.82 | 13.19 | 12.45 | 13.09 | 13.08 | qfq | 10,083,225 | 129,889,476 | 2.35% |
| 2024-11-26 | 12.80 | 13.09 | 12.45 | 12.79 | 12.78 | qfq | 3,717,700 | 47,536,851 | 0.24% |
| 2024-11-25 | 12.42 | 12.76 | 12.20 | 12.76 | 12.75 | qfq | 4,951,600 | 62,005,536 | 3.49% |
| 2024-11-22 | 12.92 | 12.94 | 12.25 | 12.33 | 12.32 | qfq | 5,481,600 | 68,952,249 | -4.57% |
| 2024-11-21 | 12.90 | 13.15 | 12.69 | 12.92 | 12.91 | qfq | 6,444,600 | 83,349,707 | 0.47% |
| 2024-11-20 | 12.60 | 12.99 | 12.51 | 12.86 | 12.85 | qfq | 7,725,900 | 98,741,950 | 1.26% |
| 2024-11-19 | 12.23 | 12.73 | 12.11 | 12.70 | 12.69 | qfq | 7,263,220 | 90,417,877 | 3.67% |
| 2024-11-18 | 12.47 | 12.89 | 12.01 | 12.25 | 12.24 | qfq | 6,989,120 | 86,259,368 | -0.81% |
| 2024-11-15 | 12.43 | 13.18 | 12.00 | 12.35 | 12.34 | qfq | 9,860,252 | 123,825,099 | -1.44% |
| 2024-11-14 | 13.00 | 13.32 | 12.41 | 12.53 | 12.52 | qfq | 8,562,994 | 109,437,622 | -4.42% |
| 2024-11-13 | 13.78 | 13.80 | 12.53 | 13.11 | 13.10 | qfq | 18,306,940 | 239,492,109 | -3.18% |
| 2024-11-12 | 12.35 | 13.54 | 12.30 | 13.54 | 13.53 | qfq | 6,377,200 | 82,997,666 | 9.99% |
| 2024-11-11 | 12.02 | 12.54 | 11.96 | 12.31 | 12.30 | qfq | 6,356,274 | 78,164,869 | 1.40% |
| 2024-11-08 | 11.90 | 12.57 | 11.74 | 12.14 | 12.13 | qfq | 8,181,797 | 98,985,568 | 2.79% |
| 2024-11-07 | 11.65 | 11.85 | 11.65 | 11.81 | 11.80 | qfq | 4,350,800 | 51,232,310 | 2.16% |
| 2024-11-06 | 11.44 | 11.65 | 11.35 | 11.56 | 11.55 | qfq | 4,039,480 | 46,617,516 | 0.87% |
| 2024-11-05 | 11.42 | 11.54 | 11.28 | 11.46 | 11.45 | qfq | 4,667,800 | 53,276,751 | 1.06% |
| 2024-11-04 | 10.90 | 11.40 | 10.85 | 11.34 | 11.33 | qfq | 3,954,032 | 44,337,469 | 4.32% |
| 2024-11-01 | 11.34 | 11.60 | 10.87 | 10.87 | 10.86 | qfq | 6,136,772 | 68,073,779 | -4.06% |
| 2024-10-31 | 11.44 | 11.62 | 11.13 | 11.33 | 11.32 | qfq | 6,377,600 | 72,127,503 | -1.05% |
| 2024-10-30 | 11.41 | 11.65 | 11.30 | 11.45 | 11.44 | qfq | 3,472,632 | 39,799,095 | -0.09% |
| 2024-10-29 | 11.94 | 11.97 | 11.45 | 11.46 | 11.45 | qfq | 4,532,820 | 52,731,324 | -3.70% |
| 2024-10-28 | 11.77 | 11.90 | 11.64 | 11.90 | 11.89 | qfq | 4,239,100 | 49,940,733 | 2.32% |
| 2024-10-25 | 11.70 | 11.83 | 11.55 | 11.63 | 11.62 | qfq | 4,946,640 | 57,709,313 | -0.60% |
| 2024-10-24 | 11.54 | 11.74 | 11.45 | 11.70 | 11.69 | qfq | 3,116,000 | 36,285,352 | 1.47% |
| 2024-10-23 | 11.50 | 11.80 | 11.46 | 11.53 | 11.52 | qfq | 4,117,600 | 47,915,538 | 0.35% |
| 2024-10-22 | 11.23 | 11.51 | 11.13 | 11.49 | 11.48 | qfq | 4,887,400 | 55,516,014 | 2.96% |
| 2024-10-21 | 11.40 | 11.40 | 11.05 | 11.16 | 11.15 | qfq | 4,937,100 | 55,359,726 | -0.53% |
| 2024-10-18 | 11.00 | 11.35 | 10.85 | 11.22 | 11.21 | qfq | 4,925,600 | 54,976,233 | 2.28% |
| 2024-10-17 | 11.03 | 11.29 | 10.94 | 10.97 | 10.96 | qfq | 4,132,020 | 45,913,459 | -0.45% |
| 2024-10-16 | 10.72 | 11.35 | 10.71 | 11.02 | 11.01 | qfq | 4,953,700 | 54,731,404 | 1.10% |
| 2024-10-15 | 10.80 | 11.16 | 10.71 | 10.90 | 10.89 | qfq | 4,674,600 | 51,329,734 | 0.28% |
| 2024-10-14 | 10.60 | 10.87 | 10.48 | 10.87 | 10.86 | qfq | 3,983,180 | 42,640,181 | 3.92% |
| 2024-10-11 | 10.80 | 10.86 | 10.37 | 10.46 | 10.45 | qfq | 4,770,900 | 50,462,983 | -3.86% |
| 2024-10-10 | 10.78 | 11.15 | 10.73 | 10.88 | 10.87 | qfq | 5,814,900 | 63,630,863 | -0.18% |
| 2024-10-09 | 11.78 | 11.80 | 10.90 | 10.90 | 10.89 | qfq | 7,725,700 | 86,187,810 | -9.99% |
| 2024-10-08 | 12.96 | 12.96 | 11.36 | 12.11 | 12.10 | qfq | 11,380,600 | 137,740,210 | 2.80% |
| 2024-09-30 | 11.16 | 11.86 | 10.80 | 11.78 | 11.77 | qfq | 9,818,000 | 111,767,454 | 8.77% |
| 2024-09-27 | 10.57 | 10.91 | 10.43 | 10.83 | 10.82 | qfq | 6,052,400 | 64,665,305 | 4.13% |
| 2024-09-26 | 10.19 | 10.40 | 10.19 | 10.40 | 10.39 | qfq | 3,663,600 | 37,773,751 | 1.17% |
| 2024-09-25 | 10.30 | 10.46 | 10.18 | 10.28 | 10.27 | qfq | 4,214,200 | 43,587,268 | 0.29% |
| 2024-09-24 | 10.11 | 10.26 | 10.00 | 10.25 | 10.24 | qfq | 3,505,500 | 35,648,002 | 1.69% |
| 2024-09-23 | 9.90 | 10.14 | 9.80 | 10.08 | 10.07 | qfq | 2,319,900 | 23,289,365 | 1.72% |
| 2024-09-20 | 10.06 | 10.10 | 9.87 | 9.91 | 9.90 | qfq | 1,942,900 | 19,319,140 | -1.49% |
| 2024-09-19 | 9.85 | 10.09 | 9.72 | 10.06 | 10.05 | qfq | 2,582,700 | 25,803,085 | 3.39% |
| 2024-09-18 | 9.91 | 9.92 | 9.55 | 9.73 | 9.72 | qfq | 1,856,600 | 17,990,373 | -1.12% |
| 2024-09-13 | 10.14 | 10.19 | 9.82 | 9.84 | 9.83 | qfq | 2,279,000 | 22,646,565 | -2.77% |
| 2024-09-12 | 9.88 | 10.19 | 9.88 | 10.12 | 10.11 | qfq | 2,869,900 | 29,027,604 | 1.40% |
| 2024-09-11 | 10.11 | 10.25 | 9.91 | 9.98 | 9.97 | qfq | 2,113,700 | 21,221,608 | -1.29% |
| 2024-09-10 | 10.05 | 10.12 | 9.86 | 10.11 | 10.10 | qfq | 2,089,100 | 20,946,256 | 1.61% |
| 2024-09-09 | 9.88 | 9.99 | 9.70 | 9.95 | 9.94 | qfq | 1,588,300 | 15,723,101 | 0.61% |
| 2024-09-06 | 10.04 | 10.14 | 9.88 | 9.89 | 9.88 | qfq | 2,139,300 | 21,327,307 | -1.88% |
| 2024-09-05 | 10.01 | 10.15 | 9.97 | 10.08 | 10.07 | qfq | 2,288,900 | 23,021,033 | -0.20% |
| 2024-09-04 | 10.20 | 10.20 | 10.01 | 10.10 | 10.09 | qfq | 4,494,040 | 45,305,395 | -2.23% |
| 2024-09-03 | 9.92 | 10.88 | 9.83 | 10.33 | 10.32 | qfq | 9,056,420 | 94,492,659 | 4.13% |
| 2024-09-02 | 9.85 | 10.15 | 9.83 | 9.92 | 9.91 | qfq | 3,691,400 | 36,948,110 | 0.20% |
| 2024-08-30 | 9.77 | 10.06 | 9.70 | 9.90 | 9.89 | qfq | 3,026,220 | 30,070,097 | 1.54% |
| 2024-08-29 | 9.66 | 9.84 | 9.55 | 9.75 | 9.74 | qfq | 1,993,900 | 19,383,191 | 0.72% |
| 2024-08-28 | 9.52 | 9.71 | 9.41 | 9.68 | 9.67 | qfq | 2,520,700 | 24,191,450 | 1.57% |
| 2024-08-27 | 9.77 | 9.79 | 9.50 | 9.53 | 9.52 | qfq | 3,043,049 | 29,206,105 | -2.66% |
| 2024-08-26 | 9.72 | 9.91 | 9.59 | 9.79 | 9.78 | qfq | 3,279,649 | 32,070,559 | -0.10% |
| 2024-08-23 | 9.90 | 10.01 | 9.73 | 9.80 | 9.79 | qfq | 4,521,200 | 44,617,124 | -3.16% |
| 2024-08-22 | 10.50 | 10.50 | 10.05 | 10.12 | 10.11 | qfq | 3,817,552 | 39,134,401 | -2.13% |
| 2024-08-21 | 10.28 | 10.37 | 10.20 | 10.34 | 10.33 | qfq | 2,596,700 | 26,728,708 | 0.29% |
| 2024-08-20 | 10.55 | 10.66 | 10.27 | 10.31 | 10.30 | qfq | 4,153,800 | 43,119,321 | -2.83% |
| 2024-08-19 | 10.80 | 10.86 | 10.61 | 10.61 | 10.60 | qfq | 5,662,349 | 60,530,138 | -1.21% |
| 2024-08-16 | 10.91 | 11.03 | 10.58 | 10.74 | 10.73 | qfq | 7,503,000 | 80,727,517 | -1.74% |
| 2024-08-15 | 10.74 | 10.97 | 10.45 | 10.93 | 10.92 | qfq | 8,035,300 | 86,288,299 | 1.02% |
| 2024-08-14 | 10.78 | 11.49 | 10.78 | 10.82 | 10.81 | qfq | 7,758,000 | 84,948,212 | 1.22% |
| 2024-08-13 | 10.51 | 10.74 | 10.40 | 10.69 | 10.68 | qfq | 6,277,420 | 66,274,429 | 0.75% |
| 2024-08-12 | 11.04 | 11.21 | 10.55 | 10.61 | 10.60 | qfq | 8,645,100 | 93,770,180 | -2.03% |
| 2024-08-09 | 10.84 | 11.09 | 10.79 | 10.83 | 10.82 | qfq | 9,430,500 | 102,806,902 | -1.55% |
| 2024-08-08 | 11.29 | 11.60 | 10.86 | 11.00 | 10.99 | qfq | 16,979,700 | 188,994,413 | -4.84% |
| 2024-08-07 | 11.23 | 11.56 | 11.19 | 11.56 | 11.55 | qfq | 17,519,360 | 201,152,417 | 9.99% |
| 2024-08-06 | 10.15 | 10.59 | 10.13 | 10.51 | 10.50 | qfq | 5,523,500 | 57,346,364 | 4.68% |
| 2024-08-05 | 10.36 | 10.54 | 10.04 | 10.04 | 10.03 | qfq | 4,562,500 | 46,782,331 | -4.02% |
| 2024-08-02 | 10.70 | 10.74 | 10.42 | 10.46 | 10.45 | qfq | 3,822,100 | 40,463,547 | -2.61% |
| 2024-08-01 | 10.70 | 10.85 | 10.65 | 10.74 | 10.73 | qfq | 4,916,900 | 52,859,408 | -0.28% |
| 2024-07-31 | 10.53 | 10.81 | 10.40 | 10.77 | 10.76 | qfq | 5,403,300 | 57,569,813 | 2.18% |
| 2024-07-30 | 10.40 | 10.63 | 10.31 | 10.54 | 10.53 | qfq | 4,515,200 | 47,289,103 | 0.57% |
| 2024-07-29 | 10.48 | 10.57 | 10.32 | 10.48 | 10.47 | qfq | 5,136,500 | 53,633,745 | 2.34% |
| 2024-07-26 | 10.10 | 10.29 | 10.10 | 10.24 | 10.23 | qfq | 3,726,600 | 38,089,909 | 0.69% |
| 2024-07-25 | 10.10 | 10.27 | 9.95 | 10.17 | 10.16 | qfq | 4,507,740 | 45,573,462 | 0.00% |
| 2024-07-24 | 10.35 | 10.52 | 10.11 | 10.17 | 10.16 | qfq | 5,481,000 | 56,211,857 | -3.05% |
| 2024-07-23 | 10.89 | 10.95 | 10.46 | 10.49 | 10.48 | qfq | 6,214,900 | 66,500,333 | -3.50% |
| 2024-07-22 | 10.96 | 11.00 | 10.80 | 10.87 | 10.86 | qfq | 5,330,603 | 57,989,609 | -0.37% |
| 2024-07-19 | 10.67 | 11.18 | 10.55 | 10.91 | 10.90 | qfq | 8,374,180 | 90,948,631 | 0.28% |
| 2024-07-18 | 10.56 | 11.20 | 10.15 | 10.88 | 10.87 | qfq | 11,734,600 | 124,665,310 | 2.06% |
| 2024-07-17 | 10.66 | 10.90 | 10.55 | 10.66 | 10.65 | qfq | 7,287,000 | 78,095,200 | 0.09% |
| 2024-07-16 | 10.71 | 10.86 | 10.53 | 10.65 | 10.64 | qfq | 7,696,900 | 82,026,362 | -1.02% |
| 2024-07-15 | 11.10 | 11.14 | 10.75 | 10.76 | 10.75 | qfq | 9,585,403 | 104,083,792 | -4.78% |
| 2024-07-12 | 11.11 | 11.75 | 11.07 | 11.30 | 11.29 | qfq | 14,711,280 | 167,447,958 | 0.53% |
| 2024-07-11 | 11.13 | 11.25 | 10.82 | 11.24 | 11.23 | qfq | 12,865,477 | 142,553,018 | 2.27% |
| 2024-07-10 | 10.90 | 11.17 | 10.67 | 10.99 | 10.98 | qfq | 13,182,203 | 144,100,314 | -3.17% |
| 2024-07-09 | 11.01 | 11.39 | 10.77 | 11.35 | 11.34 | qfq | 18,379,977 | 204,769,150 | 3.09% |
| 2024-07-08 | 11.92 | 11.94 | 10.96 | 11.01 | 11.00 | qfq | 21,096,368 | 239,734,726 | -9.53% |
| 2024-07-05 | 12.47 | 12.71 | 12.17 | 12.17 | 12.16 | qfq | 22,516,427 | 277,701,890 | -9.99% |
| 2024-07-04 | 13.52 | 14.47 | 13.52 | 13.52 | 13.51 | qfq | 31,877,087 | 435,789,666 | -9.99% |
| 2024-07-03 | 17.00 | 17.00 | 15.02 | 15.02 | 15.01 | qfq | 24,407,647 | 383,142,863 | -10.01% |
| 2024-07-02 | 16.69 | 16.69 | 16.44 | 16.69 | 16.68 | qfq | 16,230,874 | 270,821,623 | 10.02% |
| 2024-07-01 | 15.17 | 15.17 | 15.17 | 15.17 | 15.16 | qfq | 2,228,420 | 33,805,131 | 10.01% |
| 2024-06-28 | 13.79 | 13.79 | 13.79 | 13.79 | 13.78 | qfq | 6,161,903 | 84,972,642 | 9.97% |
| 2024-06-27 | 11.70 | 12.54 | 11.12 | 12.54 | 12.53 | qfq | 18,845,523 | 226,904,052 | 10.00% |
| 2024-06-26 | 10.32 | 11.40 | 10.14 | 11.40 | 11.39 | qfq | 4,686,500 | 51,459,290 | 10.04% |
| 2024-06-25 | 10.24 | 10.40 | 10.20 | 10.36 | 10.35 | qfq | 2,603,700 | 26,874,546 | 1.07% |
| 2024-06-24 | 10.68 | 10.70 | 10.19 | 10.25 | 10.24 | qfq | 4,512,500 | 46,886,138 | -5.79% |
| 2024-06-21 | 10.86 | 11.28 | 10.57 | 10.88 | 10.87 | qfq | 4,678,400 | 50,705,099 | -1.09% |
| 2024-06-20 | 11.32 | 11.43 | 10.81 | 11.00 | 10.99 | qfq | 6,027,623 | 66,650,426 | -2.65% |
| 2024-06-19 | 11.96 | 11.96 | 11.27 | 11.30 | 11.26 | qfq | 7,657,300 | 88,257,761 | -3.99% |
| 2024-06-18 | 11.56 | 11.79 | 11.41 | 11.77 | 11.72 | qfq | 11,694,023 | 135,757,777 | -3.37% |
| 2024-06-17 | 11.55 | 12.83 | 11.51 | 12.18 | 12.13 | qfq | 18,347,400 | 225,800,141 | 4.46% |
| 2024-06-14 | 10.92 | 11.66 | 10.75 | 11.66 | 11.61 | qfq | 3,932,900 | 45,046,666 | 10.00% |
| 2024-06-13 | 10.57 | 10.69 | 10.40 | 10.60 | 10.56 | qfq | 1,772,000 | 18,676,365 | 0.57% |
| 2024-06-12 | 10.24 | 10.57 | 10.21 | 10.54 | 10.50 | qfq | 1,886,400 | 19,776,095 | 3.23% |
| 2024-06-11 | 10.42 | 10.42 | 10.09 | 10.21 | 10.17 | qfq | 1,717,300 | 17,563,846 | -2.02% |
| 2024-06-07 | 10.15 | 10.54 | 10.15 | 10.42 | 10.38 | qfq | 2,764,800 | 28,721,972 | 3.48% |
| 2024-06-06 | 10.62 | 10.62 | 9.95 | 10.07 | 10.03 | qfq | 3,943,737 | 40,099,429 | -4.10% |
| 2024-06-05 | 10.72 | 10.87 | 10.48 | 10.50 | 10.46 | qfq | 3,041,500 | 32,240,229 | -3.49% |
| 2024-06-04 | 11.00 | 11.00 | 10.50 | 10.88 | 10.84 | qfq | 4,227,480 | 45,309,984 | -1.54% |
| 2024-06-03 | 11.55 | 11.64 | 10.82 | 11.05 | 11.01 | qfq | 5,133,180 | 57,155,279 | -3.41% |
| 2024-05-31 | 11.75 | 11.82 | 11.21 | 11.44 | 11.40 | qfq | 6,043,200 | 69,711,034 | -2.64% |
| 2024-05-30 | 12.25 | 12.68 | 11.61 | 11.75 | 11.70 | qfq | 6,777,050 | 81,241,009 | -3.69% |
| 2024-05-29 | 12.34 | 12.73 | 12.06 | 12.20 | 12.15 | qfq | 7,735,423 | 95,829,505 | -3.79% |
| 2024-05-28 | 11.94 | 13.35 | 11.59 | 12.68 | 12.63 | qfq | 10,883,950 | 137,095,270 | 4.36% |
| 2024-05-27 | 12.45 | 12.62 | 11.45 | 12.15 | 12.10 | qfq | 8,127,197 | 98,310,870 | -4.48% |
| 2024-05-24 | 12.18 | 12.86 | 11.95 | 12.72 | 12.67 | qfq | 12,454,567 | 157,187,898 | 2.25% |
| 2024-05-23 | 12.17 | 12.58 | 11.97 | 12.44 | 12.39 | qfq | 8,536,797 | 104,933,618 | 2.39% |
| 2024-05-22 | 11.96 | 12.15 | 11.65 | 12.15 | 12.10 | qfq | 5,100,820 | 60,836,095 | 1.50% |
| 2024-05-21 | 12.29 | 12.30 | 11.80 | 11.97 | 11.92 | qfq | 6,143,040 | 73,497,856 | -2.92% |
| 2024-05-20 | 12.57 | 12.74 | 12.11 | 12.33 | 12.28 | qfq | 7,757,700 | 96,083,362 | -3.60% |
| 2024-05-17 | 12.55 | 13.09 | 12.30 | 12.79 | 12.74 | qfq | 9,577,290 | 121,375,017 | 0.16% |
| 2024-05-16 | 12.37 | 13.20 | 12.20 | 12.77 | 12.72 | qfq | 12,242,630 | 154,885,180 | -3.84% |
| 2024-05-15 | 12.30 | 13.72 | 11.92 | 13.28 | 13.23 | qfq | 20,148,865 | 259,753,191 | 6.50% |
| 2024-05-14 | 11.34 | 12.47 | 11.34 | 12.47 | 12.42 | qfq | 3,873,700 | 47,235,203 | 9.96% |
| 2024-05-13 | 11.62 | 11.68 | 11.20 | 11.34 | 11.30 | qfq | 1,638,500 | 18,647,178 | -1.82% |
| 2024-05-10 | 11.94 | 11.94 | 11.36 | 11.55 | 11.51 | qfq | 2,380,560 | 27,576,978 | -2.86% |
| 2024-05-09 | 11.68 | 11.90 | 11.64 | 11.89 | 11.84 | qfq | 1,572,800 | 18,555,199 | 2.06% |
| 2024-05-08 | 11.83 | 11.92 | 11.55 | 11.65 | 11.60 | qfq | 1,388,600 | 16,256,264 | -1.69% |
| 2024-05-07 | 11.68 | 11.89 | 11.55 | 11.85 | 11.80 | qfq | 1,658,600 | 19,540,080 | 1.02% |
| 2024-05-06 | 11.55 | 11.79 | 11.41 | 11.73 | 11.68 | qfq | 2,160,100 | 25,214,974 | 3.90% |
| 2024-04-30 | 11.43 | 11.50 | 11.13 | 11.29 | 11.25 | qfq | 1,702,100 | 19,227,014 | -0.79% |
| 2024-04-29 | 11.27 | 11.44 | 11.27 | 11.38 | 11.34 | qfq | 2,024,400 | 22,998,575 | 1.25% |
| 2024-04-26 | 11.13 | 11.30 | 10.89 | 11.24 | 11.20 | qfq | 1,622,837 | 18,125,192 | 1.08% |
| 2024-04-25 | 11.08 | 11.18 | 10.86 | 11.12 | 11.08 | qfq | 1,451,700 | 16,077,238 | 0.36% |
| 2024-04-24 | 10.61 | 11.09 | 10.60 | 11.08 | 11.04 | qfq | 1,902,940 | 20,843,329 | 4.43% |
| 2024-04-23 | 10.50 | 10.80 | 10.31 | 10.61 | 10.57 | qfq | 1,983,200 | 21,101,283 | 1.92% |
| 2024-04-22 | 10.59 | 10.75 | 10.20 | 10.41 | 10.37 | qfq | 2,431,200 | 25,376,704 | -2.71% |
| 2024-04-19 | 10.66 | 11.07 | 10.47 | 10.70 | 10.66 | qfq | 3,153,000 | 33,861,552 | -2.99% |
| 2024-04-18 | 10.63 | 11.30 | 10.55 | 11.03 | 10.99 | qfq | 3,401,200 | 37,216,316 | 2.60% |
| 2024-04-17 | 9.75 | 10.84 | 9.75 | 10.75 | 10.71 | qfq | 4,273,080 | 45,280,367 | 9.14% |
| 2024-04-16 | 10.56 | 10.90 | 9.85 | 9.85 | 9.81 | qfq | 4,608,700 | 46,116,911 | -9.96% |
| 2024-04-15 | 11.97 | 12.05 | 10.94 | 10.94 | 10.90 | qfq | 4,454,100 | 50,186,219 | -10.03% |
| 2024-04-12 | 12.49 | 12.56 | 12.15 | 12.16 | 12.11 | qfq | 1,793,000 | 22,046,842 | -2.56% |
| 2024-04-11 | 11.96 | 12.55 | 11.85 | 12.48 | 12.43 | qfq | 2,741,700 | 33,772,331 | 4.17% |
| 2024-04-10 | 12.39 | 12.43 | 11.85 | 11.98 | 11.93 | qfq | 2,559,900 | 30,785,286 | -3.31% |
| 2024-04-09 | 12.11 | 12.40 | 12.09 | 12.39 | 12.34 | qfq | 1,791,700 | 21,978,508 | 1.72% |
| 2024-04-08 | 12.60 | 12.60 | 12.13 | 12.18 | 12.13 | qfq | 1,999,100 | 24,623,112 | -3.64% |
| 2024-04-03 | 12.73 | 12.81 | 12.32 | 12.64 | 12.59 | qfq | 2,122,958 | 26,558,956 | -0.55% |
| 2024-04-02 | 12.64 | 12.85 | 12.60 | 12.71 | 12.66 | qfq | 3,001,760 | 38,283,603 | 0.47% |
| 2024-04-01 | 12.58 | 12.74 | 12.56 | 12.65 | 12.60 | qfq | 2,637,600 | 33,347,123 | 0.56% |
| 2024-03-29 | 12.25 | 12.59 | 12.23 | 12.58 | 12.53 | qfq | 2,707,900 | 33,677,307 | 2.95% |
| 2024-03-28 | 11.90 | 12.38 | 11.81 | 12.22 | 12.17 | qfq | 2,840,920 | 34,678,386 | 2.69% |
| 2024-03-27 | 12.40 | 12.40 | 11.82 | 11.90 | 11.85 | qfq | 3,196,300 | 38,695,261 | -3.49% |
| 2024-03-26 | 11.97 | 12.46 | 11.97 | 12.33 | 12.28 | qfq | 4,610,508 | 56,698,796 | 1.57% |
| 2024-03-25 | 12.81 | 12.82 | 12.14 | 12.14 | 12.09 | qfq | 4,539,800 | 56,735,759 | -5.01% |
| 2024-03-22 | 13.07 | 13.16 | 12.75 | 12.78 | 12.73 | qfq | 4,364,700 | 56,161,828 | -2.22% |
| 2024-03-21 | 13.04 | 13.16 | 12.75 | 13.07 | 13.02 | qfq | 5,882,576 | 76,300,303 | 0.31% |
| 2024-03-20 | 12.81 | 13.04 | 12.79 | 13.03 | 12.98 | qfq | 5,075,908 | 65,632,281 | 0.85% |
| 2024-03-19 | 13.07 | 13.18 | 12.80 | 12.92 | 12.87 | qfq | 6,513,276 | 84,531,557 | -1.00% |
| 2024-03-18 | 12.98 | 13.10 | 12.71 | 13.05 | 13.00 | qfq | 8,070,413 | 104,108,716 | 1.40% |
| 2024-03-15 | 12.91 | 13.00 | 12.71 | 12.87 | 12.82 | qfq | 7,567,908 | 97,414,350 | 1.58% |
| 2024-03-14 | 13.00 | 13.28 | 12.53 | 12.67 | 12.62 | qfq | 11,119,118 | 142,895,518 | -5.38% |
| 2024-03-13 | 13.97 | 13.97 | 13.20 | 13.39 | 13.34 | qfq | 17,919,445 | 242,784,610 | -8.04% |
| 2024-03-12 | 16.00 | 16.82 | 14.04 | 14.56 | 14.50 | qfq | 22,726,497 | 354,321,587 | -4.77% |
| 2024-03-11 | 15.29 | 15.29 | 14.10 | 15.29 | 15.23 | qfq | 8,130,112 | 121,733,725 | 10.00% |
| 2024-03-08 | 13.39 | 13.90 | 13.39 | 13.90 | 13.85 | qfq | 3,341,500 | 46,145,365 | 9.97% |
| 2024-03-07 | 11.57 | 12.64 | 11.31 | 12.64 | 12.59 | qfq | 5,982,740 | 71,223,835 | 10.01% |
| 2024-03-06 | 10.98 | 11.72 | 10.92 | 11.49 | 11.45 | qfq | 2,940,325 | 33,477,095 | 4.08% |
| 2024-03-05 | 11.50 | 11.50 | 10.95 | 11.04 | 11.00 | qfq | 2,709,640 | 30,143,992 | -1.69% |
| 2024-03-04 | 11.19 | 11.42 | 10.80 | 11.23 | 11.19 | qfq | 2,654,425 | 29,686,771 | 0.45% |
| 2024-03-01 | 11.16 | 11.42 | 10.97 | 11.18 | 11.14 | qfq | 3,322,600 | 37,115,781 | 1.73% |
| 2024-02-29 | 10.63 | 11.19 | 10.46 | 10.99 | 10.95 | qfq | 4,688,020 | 50,789,747 | 0.18% |
| 2024-02-28 | 12.25 | 12.52 | 10.97 | 10.97 | 10.93 | qfq | 4,835,300 | 56,251,686 | -10.01% |
| 2024-02-27 | 11.89 | 12.33 | 11.65 | 12.19 | 12.14 | qfq | 2,391,100 | 28,874,332 | 3.48% |
| 2024-02-26 | 11.60 | 12.00 | 11.48 | 11.78 | 11.73 | qfq | 3,059,400 | 35,941,422 | 3.06% |
| 2024-02-23 | 11.05 | 11.47 | 10.83 | 11.43 | 11.39 | qfq | 2,455,540 | 27,460,047 | 5.44% |
| 2024-02-22 | 10.30 | 10.88 | 10.25 | 10.84 | 10.80 | qfq | 3,179,440 | 33,631,061 | 5.24% |
| 2024-02-21 | 10.00 | 10.94 | 9.88 | 10.30 | 10.26 | qfq | 3,367,220 | 34,894,143 | 2.49% |
| 2024-02-20 | 9.94 | 10.11 | 9.41 | 10.05 | 10.01 | qfq | 3,687,232 | 36,221,692 | 3.72% |
| 2024-02-19 | 9.10 | 9.77 | 9.06 | 9.69 | 9.65 | qfq | 4,876,578 | 46,424,165 | 8.88% |
| 2024-02-08 | 7.52 | 8.90 | 7.33 | 8.90 | 8.87 | qfq | 4,379,883 | 35,625,501 | 10.01% |
| 2024-02-07 | 8.89 | 8.99 | 8.09 | 8.09 | 8.06 | qfq | 4,063,600 | 33,938,472 | -10.01% |
| 2024-02-06 | 9.11 | 9.49 | 8.99 | 8.99 | 8.96 | qfq | 3,712,932 | 33,721,297 | -10.01% |
| 2024-02-05 | 11.26 | 11.50 | 9.99 | 9.99 | 9.95 | qfq | 3,935,118 | 40,333,627 | -10.00% |
| 2024-02-02 | 11.98 | 12.39 | 10.86 | 11.10 | 11.06 | qfq | 3,120,580 | 35,421,317 | -8.04% |
| 2024-02-01 | 12.60 | 12.75 | 11.69 | 12.07 | 12.02 | qfq | 3,902,718 | 47,149,325 | -4.51% |
| 2024-01-31 | 13.35 | 13.37 | 12.52 | 12.64 | 12.59 | qfq | 1,989,550 | 25,646,341 | -5.46% |
| 2024-01-30 | 13.75 | 13.82 | 13.31 | 13.37 | 13.32 | qfq | 1,397,900 | 18,871,715 | -2.83% |
| 2024-01-29 | 14.76 | 14.80 | 13.72 | 13.76 | 13.71 | qfq | 2,086,700 | 29,231,413 | -6.78% |
| 2024-01-26 | 14.77 | 15.15 | 14.60 | 14.76 | 14.70 | qfq | 1,270,400 | 18,832,825 | -0.07% |
| 2024-01-25 | 14.03 | 14.80 | 13.90 | 14.77 | 14.71 | qfq | 1,858,900 | 26,706,578 | 6.34% |
| 2024-01-24 | 13.65 | 14.20 | 13.35 | 13.89 | 13.84 | qfq | 1,892,149 | 26,088,670 | 1.46% |
| 2024-01-23 | 14.11 | 14.18 | 13.60 | 13.69 | 13.64 | qfq | 2,426,432 | 33,435,942 | -2.98% |
| 2024-01-22 | 15.06 | 15.18 | 14.07 | 14.11 | 14.06 | qfq | 1,830,400 | 26,689,064 | -6.74% |
| 2024-01-19 | 15.47 | 15.75 | 15.10 | 15.13 | 15.07 | qfq | 1,390,750 | 21,368,112 | -2.13% |
| 2024-01-18 | 15.70 | 15.78 | 14.99 | 15.46 | 15.40 | qfq | 2,133,600 | 32,792,738 | -0.71% |
| 2024-01-17 | 16.06 | 16.08 | 15.38 | 15.57 | 15.51 | qfq | 1,412,300 | 22,334,397 | -2.81% |
| 2024-01-16 | 16.08 | 16.15 | 15.75 | 16.02 | 15.96 | qfq | 1,160,900 | 18,492,549 | 0.13% |
| 2024-01-15 | 16.09 | 16.16 | 15.90 | 16.00 | 15.94 | qfq | 1,030,600 | 16,503,314 | -0.56% |
| 2024-01-12 | 16.15 | 16.45 | 16.02 | 16.09 | 16.03 | qfq | 1,115,950 | 18,061,078 | -0.37% |
| 2024-01-11 | 15.86 | 16.50 | 15.85 | 16.15 | 16.09 | qfq | 1,468,300 | 23,630,215 | 1.83% |
| 2024-01-10 | 16.13 | 16.26 | 15.76 | 15.86 | 15.80 | qfq | 1,887,000 | 30,211,293 | -1.49% |
| 2024-01-09 | 16.04 | 16.35 | 15.98 | 16.10 | 16.04 | qfq | 1,425,300 | 23,060,385 | 0.37% |
| 2024-01-08 | 16.28 | 16.43 | 15.88 | 16.04 | 15.98 | qfq | 1,058,800 | 17,124,656 | -1.41% |
| 2024-01-05 | 16.49 | 16.72 | 16.22 | 16.27 | 16.21 | qfq | 1,031,900 | 16,940,165 | -1.27% |
| 2024-01-04 | 16.54 | 16.63 | 16.40 | 16.48 | 16.42 | qfq | 964,600 | 15,887,419 | -0.12% |
| 2024-01-03 | 16.56 | 16.63 | 16.31 | 16.50 | 16.44 | qfq | 1,070,800 | 17,660,332 | -0.24% |
| 2024-01-02 | 16.50 | 16.66 | 16.47 | 16.54 | 16.48 | qfq | 1,323,400 | 21,947,047 | 0.24% |
| 2023-12-29 | 16.27 | 16.60 | 16.27 | 16.50 | 16.44 | qfq | 1,105,800 | 18,196,985 | 0.98% |
| 2023-12-28 | 15.79 | 16.50 | 15.50 | 16.34 | 16.28 | qfq | 1,672,300 | 26,949,998 | 4.01% |
| 2023-12-27 | 15.48 | 15.78 | 15.44 | 15.71 | 15.65 | qfq | 1,079,540 | 16,835,341 | 1.49% |
| 2023-12-26 | 15.93 | 15.93 | 15.40 | 15.48 | 15.42 | qfq | 1,661,350 | 25,828,947 | -2.46% |
| 2023-12-25 | 15.78 | 15.95 | 15.60 | 15.87 | 15.81 | qfq | 1,203,800 | 19,048,661 | 0.70% |
| 2023-12-22 | 16.24 | 16.30 | 15.75 | 15.76 | 15.70 | qfq | 1,847,700 | 29,593,082 | -2.84% |
| 2023-12-21 | 16.08 | 16.36 | 15.80 | 16.22 | 16.16 | qfq | 1,530,200 | 24,702,707 | 0.50% |
| 2023-12-20 | 16.41 | 16.41 | 16.10 | 16.14 | 16.08 | qfq | 1,444,700 | 23,435,763 | 0.37% |
| 2023-12-19 | 16.00 | 16.27 | 15.87 | 16.08 | 16.02 | qfq | 1,472,100 | 23,653,899 | 0.69% |
| 2023-12-18 | 16.17 | 16.23 | 15.92 | 15.97 | 15.91 | qfq | 1,094,100 | 17,587,562 | -0.99% |
| 2023-12-15 | 16.26 | 16.37 | 16.07 | 16.13 | 16.07 | qfq | 934,500 | 15,080,059 | -0.25% |
| 2023-12-14 | 16.32 | 16.38 | 16.10 | 16.17 | 16.11 | qfq | 1,117,600 | 18,113,778 | 0.19% |
| 2023-12-13 | 16.37 | 16.61 | 16.10 | 16.14 | 16.08 | qfq | 1,165,200 | 19,026,583 | -1.22% |
| 2023-12-12 | 16.41 | 16.42 | 16.12 | 16.34 | 16.28 | qfq | 726,500 | 11,803,629 | -0.12% |
| 2023-12-11 | 16.17 | 16.39 | 15.98 | 16.36 | 16.30 | qfq | 1,535,140 | 24,920,668 | 0.99% |
| 2023-12-08 | 16.88 | 17.00 | 16.13 | 16.20 | 16.14 | qfq | 1,905,600 | 31,347,043 | -4.03% |
| 2023-12-07 | 17.00 | 17.08 | 16.74 | 16.88 | 16.81 | qfq | 1,174,300 | 19,776,469 | 0.06% |
| 2023-12-06 | 16.76 | 17.10 | 16.70 | 16.87 | 16.80 | qfq | 1,224,800 | 20,744,153 | 0.66% |
| 2023-12-05 | 16.96 | 16.98 | 16.76 | 16.76 | 16.70 | qfq | 1,317,829 | 22,179,082 | -1.12% |
| 2023-12-04 | 17.02 | 17.15 | 16.82 | 16.95 | 16.88 | qfq | 1,720,020 | 29,109,731 | -0.29% |
| 2023-12-01 | 17.27 | 17.28 | 16.88 | 17.00 | 16.93 | qfq | 1,152,520 | 19,618,797 | -1.56% |
| 2023-11-30 | 17.37 | 17.46 | 17.01 | 17.27 | 17.20 | qfq | 941,857 | 16,198,725 | -0.46% |
| 2023-11-29 | 17.46 | 17.64 | 17.31 | 17.35 | 17.28 | qfq | 944,800 | 16,460,637 | -0.34% |
| 2023-11-28 | 17.37 | 17.65 | 17.10 | 17.41 | 17.34 | qfq | 1,529,660 | 26,680,596 | 0.75% |
| 2023-11-27 | 17.17 | 17.46 | 17.01 | 17.28 | 17.21 | qfq | 1,775,300 | 30,650,705 | 1.35% |
| 2023-11-24 | 17.66 | 17.71 | 16.97 | 17.05 | 16.98 | qfq | 1,545,543 | 26,576,080 | -3.51% |
| 2023-11-23 | 17.57 | 17.76 | 17.49 | 17.67 | 17.60 | qfq | 1,103,948 | 19,493,966 | 0.28% |
| 2023-11-22 | 17.80 | 18.07 | 17.62 | 17.62 | 17.55 | qfq | 1,057,300 | 18,815,483 | -1.67% |
| 2023-11-21 | 18.15 | 18.35 | 17.88 | 17.92 | 17.85 | qfq | 1,278,300 | 23,077,730 | -1.75% |
| 2023-11-20 | 18.12 | 18.30 | 17.92 | 18.24 | 18.17 | qfq | 1,336,560 | 24,198,522 | 0.39% |
| 2023-11-17 | 17.90 | 18.44 | 17.80 | 18.17 | 18.10 | qfq | 1,396,048 | 25,327,280 | 0.94% |
| 2023-11-16 | 18.19 | 18.63 | 17.93 | 18.00 | 17.93 | qfq | 1,434,020 | 26,195,954 | -1.10% |
| 2023-11-15 | 18.14 | 18.35 | 17.82 | 18.20 | 18.13 | qfq | 1,687,548 | 30,529,090 | 0.72% |
| 2023-11-14 | 18.06 | 18.25 | 17.90 | 18.07 | 18.00 | qfq | 895,600 | 16,165,154 | 0.11% |
| 2023-11-13 | 17.93 | 18.10 | 17.75 | 18.05 | 17.98 | qfq | 819,500 | 14,737,175 | 1.63% |
| 2023-11-10 | 17.78 | 17.93 | 17.63 | 17.76 | 17.69 | qfq | 525,500 | 9,349,016 | -0.62% |
| 2023-11-09 | 17.84 | 18.13 | 17.62 | 17.87 | 17.80 | qfq | 862,300 | 15,435,595 | 0.28% |
| 2023-11-08 | 18.02 | 18.26 | 17.68 | 17.82 | 17.75 | qfq | 1,018,520 | 18,263,430 | -1.27% |
| 2023-11-07 | 17.86 | 18.09 | 17.62 | 18.05 | 17.98 | qfq | 964,848 | 17,308,038 | 1.35% |
| 2023-11-06 | 18.09 | 18.34 | 17.72 | 17.81 | 17.74 | qfq | 1,277,568 | 22,902,541 | -0.78% |
| 2023-11-03 | 17.93 | 18.29 | 17.87 | 17.95 | 17.88 | qfq | 751,720 | 13,599,866 | 0.79% |
| 2023-11-02 | 18.14 | 18.20 | 17.80 | 17.81 | 17.74 | qfq | 428,840 | 7,694,498 | -2.14% |
| 2023-11-01 | 18.10 | 18.40 | 18.02 | 18.20 | 18.13 | qfq | 752,120 | 13,726,180 | 0.66% |
| 2023-10-31 | 18.25 | 18.29 | 17.99 | 18.08 | 18.01 | qfq | 562,500 | 10,184,554 | 0.17% |
| 2023-10-30 | 17.99 | 18.13 | 17.80 | 18.05 | 17.98 | qfq | 518,848 | 9,334,382 | 0.33% |
| 2023-10-27 | 17.74 | 18.10 | 17.58 | 17.99 | 17.92 | qfq | 629,720 | 11,307,988 | 1.41% |
| 2023-10-26 | 17.85 | 17.99 | 17.29 | 17.74 | 17.67 | qfq | 598,500 | 10,512,447 | -0.73% |
| 2023-10-25 | 17.69 | 17.97 | 17.57 | 17.87 | 17.80 | qfq | 496,800 | 8,874,658 | 1.42% |
| 2023-10-24 | 16.99 | 17.70 | 16.82 | 17.62 | 17.55 | qfq | 766,240 | 13,336,632 | 3.22% |
| 2023-10-23 | 17.21 | 17.48 | 16.82 | 17.07 | 17.00 | qfq | 686,120 | 11,689,999 | -2.01% |
| 2023-10-20 | 17.45 | 17.85 | 17.36 | 17.42 | 17.35 | qfq | 491,200 | 8,617,811 | -0.68% |
| 2023-10-19 | 17.68 | 18.07 | 17.31 | 17.54 | 17.47 | qfq | 593,600 | 10,512,079 | -1.29% |
| 2023-10-18 | 17.85 | 18.01 | 17.68 | 17.77 | 17.70 | qfq | 473,700 | 8,430,322 | -0.84% |
| 2023-10-17 | 17.84 | 17.97 | 17.76 | 17.92 | 17.85 | qfq | 500,320 | 8,928,496 | 0.50% |
| 2023-10-16 | 17.89 | 18.02 | 17.73 | 17.83 | 17.76 | qfq | 535,000 | 9,559,666 | -0.72% |
| 2023-10-13 | 18.30 | 18.43 | 17.84 | 17.96 | 17.89 | qfq | 814,500 | 14,693,311 | -2.44% |
| 2023-10-12 | 18.27 | 18.46 | 18.06 | 18.41 | 18.34 | qfq | 617,500 | 11,314,162 | 0.99% |
| 2023-10-11 | 18.60 | 18.60 | 18.00 | 18.23 | 18.16 | qfq | 836,940 | 15,242,016 | -1.99% |
| 2023-10-10 | 18.67 | 18.75 | 18.50 | 18.60 | 18.53 | qfq | 483,500 | 9,002,692 | -0.37% |
| 2023-10-09 | 18.73 | 18.91 | 18.57 | 18.67 | 18.60 | qfq | 994,820 | 18,599,737 | -0.59% |
| 2023-09-28 | 19.11 | 19.11 | 18.47 | 18.78 | 18.71 | qfq | 892,626 | 16,631,699 | -0.42% |
| 2023-09-27 | 18.53 | 18.98 | 18.53 | 18.86 | 18.79 | qfq | 1,556,600 | 29,332,494 | 1.78% |
| 2023-09-26 | 18.90 | 18.90 | 18.37 | 18.53 | 18.46 | qfq | 945,200 | 17,535,217 | -0.38% |
| 2023-09-25 | 18.70 | 19.00 | 18.53 | 18.60 | 18.53 | qfq | 932,265 | 17,374,163 | -0.80% |
| 2023-09-22 | 18.22 | 19.00 | 17.79 | 18.75 | 18.68 | qfq | 1,532,225 | 28,280,581 | 3.48% |
| 2023-09-21 | 18.09 | 18.59 | 17.84 | 18.12 | 18.05 | qfq | 1,145,500 | 20,898,885 | 0.17% |
| 2023-09-20 | 18.09 | 18.48 | 17.87 | 18.09 | 18.02 | qfq | 719,480 | 12,984,916 | 0.00% |
| 2023-09-19 | 18.39 | 18.48 | 18.02 | 18.09 | 18.02 | qfq | 502,800 | 9,134,826 | -1.58% |
| 2023-09-18 | 17.94 | 18.63 | 17.79 | 18.38 | 18.31 | qfq | 818,980 | 15,029,143 | 2.51% |
| 2023-09-15 | 18.03 | 18.22 | 17.78 | 17.93 | 17.86 | qfq | 592,145 | 10,593,855 | -0.55% |
| 2023-09-14 | 18.17 | 18.35 | 17.79 | 18.03 | 17.96 | qfq | 942,245 | 17,002,322 | -0.77% |
| 2023-09-13 | 18.49 | 18.74 | 18.07 | 18.17 | 18.10 | qfq | 585,400 | 10,685,322 | -1.73% |
| 2023-09-12 | 18.75 | 18.85 | 18.48 | 18.49 | 18.42 | qfq | 436,400 | 8,094,177 | -1.39% |
| 2023-09-11 | 18.68 | 18.85 | 18.45 | 18.75 | 18.68 | qfq | 806,720 | 15,080,045 | 1.52% |
| 2023-09-08 | 18.90 | 18.90 | 18.42 | 18.47 | 18.40 | qfq | 565,200 | 10,524,188 | -1.39% |
| 2023-09-07 | 19.01 | 19.03 | 18.61 | 18.73 | 18.66 | qfq | 428,700 | 8,049,528 | -1.06% |
| 2023-09-06 | 18.75 | 19.04 | 18.46 | 18.93 | 18.86 | qfq | 721,800 | 13,588,547 | 1.72% |
| 2023-09-05 | 19.01 | 19.20 | 18.56 | 18.61 | 18.54 | qfq | 952,760 | 17,894,604 | -2.26% |
| 2023-09-04 | 19.11 | 19.17 | 18.76 | 19.04 | 18.97 | qfq | 668,300 | 12,633,374 | -0.42% |
| 2023-09-01 | 19.36 | 19.36 | 18.78 | 19.12 | 19.05 | qfq | 837,720 | 15,875,565 | -1.24% |
| 2023-08-31 | 18.77 | 19.39 | 18.57 | 19.36 | 19.29 | qfq | 1,724,048 | 32,856,860 | 3.14% |
| 2023-08-30 | 19.70 | 19.93 | 18.27 | 18.77 | 18.70 | qfq | 2,829,600 | 53,847,154 | -6.15% |
| 2023-08-29 | 18.10 | 20.15 | 18.10 | 20.00 | 19.92 | qfq | 2,147,660 | 41,811,457 | 8.64% |
| 2023-08-28 | 19.08 | 19.25 | 18.23 | 18.41 | 18.34 | qfq | 1,219,600 | 22,669,471 | 0.05% |
| 2023-08-25 | 19.07 | 19.07 | 18.27 | 18.40 | 18.33 | qfq | 576,418 | 10,676,530 | -3.11% |
| 2023-08-24 | 18.68 | 19.44 | 18.35 | 18.99 | 18.92 | qfq | 1,013,180 | 19,164,002 | 2.70% |
| 2023-08-23 | 18.63 | 18.87 | 18.02 | 18.49 | 18.42 | qfq | 986,000 | 18,257,359 | -2.32% |
| 2023-08-22 | 19.51 | 19.79 | 18.73 | 18.93 | 18.86 | qfq | 1,004,800 | 19,120,532 | -2.72% |
| 2023-08-21 | 19.72 | 19.76 | 19.32 | 19.46 | 19.38 | qfq | 694,000 | 13,557,155 | -1.17% |
| 2023-08-18 | 19.56 | 19.92 | 19.55 | 19.69 | 19.61 | qfq | 671,700 | 13,273,454 | 0.66% |
| 2023-08-17 | 18.93 | 19.64 | 18.76 | 19.56 | 19.48 | qfq | 993,500 | 19,200,941 | 3.77% |
| 2023-08-16 | 18.93 | 19.30 | 18.85 | 18.85 | 18.78 | qfq | 515,100 | 9,812,044 | -0.42% |
| 2023-08-15 | 19.30 | 19.56 | 18.85 | 18.93 | 18.86 | qfq | 590,220 | 11,340,600 | -0.79% |
| 2023-08-14 | 18.95 | 19.17 | 18.68 | 19.08 | 19.01 | qfq | 550,000 | 10,419,973 | -0.57% |
| 2023-08-11 | 19.24 | 19.26 | 18.92 | 19.19 | 19.12 | qfq | 454,700 | 8,674,425 | -0.26% |
| 2023-08-10 | 19.34 | 19.85 | 19.08 | 19.24 | 19.17 | qfq | 856,120 | 16,553,254 | -0.67% |
| 2023-08-09 | 19.63 | 19.63 | 19.00 | 19.37 | 19.29 | qfq | 1,029,700 | 19,890,190 | -1.32% |
| 2023-08-08 | 20.13 | 20.27 | 19.49 | 19.63 | 19.55 | qfq | 1,370,600 | 26,998,846 | -2.44% |
| 2023-08-07 | 20.18 | 20.51 | 19.98 | 20.12 | 20.04 | qfq | 571,360 | 11,528,984 | -0.30% |
| 2023-08-04 | 20.16 | 20.48 | 20.06 | 20.18 | 20.10 | qfq | 563,400 | 11,409,993 | 0.15% |
| 2023-08-03 | 20.45 | 20.61 | 20.00 | 20.15 | 20.07 | qfq | 888,100 | 18,020,270 | -2.09% |
| 2023-08-02 | 20.01 | 20.72 | 19.94 | 20.58 | 20.50 | qfq | 1,022,100 | 20,855,805 | 2.03% |
| 2023-08-01 | 20.08 | 20.28 | 19.80 | 20.17 | 20.09 | qfq | 661,500 | 13,234,310 | 0.45% |
| 2023-07-31 | 19.88 | 20.28 | 19.59 | 20.08 | 20.00 | qfq | 1,365,560 | 27,192,443 | 1.98% |
| 2023-07-28 | 19.31 | 20.15 | 18.91 | 19.69 | 19.61 | qfq | 1,715,760 | 33,607,957 | 2.45% |
| 2023-07-27 | 19.55 | 19.79 | 19.19 | 19.22 | 19.15 | qfq | 850,960 | 16,595,528 | -1.39% |
| 2023-07-26 | 19.90 | 20.04 | 19.24 | 19.49 | 19.41 | qfq | 1,713,560 | 33,372,080 | -2.11% |
| 2023-07-25 | 20.18 | 20.31 | 19.79 | 19.91 | 19.83 | qfq | 1,431,960 | 28,635,704 | -1.48% |
| 2023-07-24 | 20.34 | 20.57 | 19.97 | 20.21 | 20.13 | qfq | 917,700 | 18,543,748 | -0.15% |
| 2023-07-21 | 20.35 | 20.75 | 20.11 | 20.24 | 20.16 | qfq | 1,263,000 | 25,751,152 | -0.54% |
| 2023-07-20 | 21.00 | 21.05 | 20.29 | 20.35 | 20.27 | qfq | 2,429,000 | 49,967,672 | -3.92% |
| 2023-07-19 | 20.65 | 22.28 | 20.65 | 21.18 | 21.10 | qfq | 4,540,860 | 97,750,505 | 2.02% |
| 2023-07-18 | 21.00 | 21.56 | 20.39 | 20.76 | 20.68 | qfq | 2,255,540 | 46,845,593 | -0.62% |