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
实丰文化002862.SZ
最近收盘价12.402026-07-17
最近交易日2026-07-17
成交量（股）4,564,800
成交额（元）57,782,835
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | bonus_share | — | — | 0.4 | — | 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 | 13.22 | 13.22 | 12.21 | 12.40 | 12.40 | qfq | 4,564,800 | 57,782,835 | -5.05% |
| 2026-07-16 | 12.63 | 13.30 | 12.62 | 13.06 | 13.06 | qfq | 3,784,679 | 49,352,448 | 2.19% |
| 2026-07-15 | 12.65 | 12.83 | 12.40 | 12.78 | 12.78 | qfq | 3,063,090 | 38,947,018 | 1.03% |
| 2026-07-14 | 12.26 | 12.66 | 12.06 | 12.65 | 12.65 | qfq | 3,656,261 | 45,293,329 | 3.01% |
| 2026-07-13 | 13.22 | 13.22 | 12.27 | 12.28 | 12.28 | qfq | 3,842,240 | 48,144,126 | -4.95% |
| 2026-07-10 | 12.75 | 13.22 | 12.43 | 12.92 | 12.92 | qfq | 3,909,360 | 50,671,203 | 1.81% |
| 2026-07-09 | 12.50 | 12.88 | 12.42 | 12.69 | 12.69 | qfq | 2,945,740 | 37,176,745 | 0.48% |
| 2026-07-08 | 12.80 | 12.96 | 12.42 | 12.63 | 12.63 | qfq | 3,014,220 | 38,128,271 | -1.79% |
| 2026-07-07 | 13.21 | 13.29 | 12.70 | 12.86 | 12.86 | qfq | 3,678,540 | 47,658,105 | -1.98% |
| 2026-07-06 | 13.39 | 13.51 | 13.09 | 13.12 | 13.12 | qfq | 3,417,491 | 45,251,801 | -1.43% |
| 2026-07-03 | 12.95 | 13.37 | 12.88 | 13.31 | 13.31 | qfq | 3,851,220 | 50,811,895 | 3.26% |
| 2026-07-02 | 13.00 | 13.38 | 12.82 | 12.89 | 12.89 | qfq | 4,217,390 | 55,205,858 | -1.07% |
| 2026-07-01 | 12.82 | 13.27 | 12.61 | 13.03 | 13.03 | qfq | 4,077,310 | 52,749,234 | 1.56% |
| 2026-06-30 | 12.87 | 13.09 | 12.69 | 12.83 | 12.83 | qfq | 3,212,140 | 41,325,138 | 0.00% |
| 2026-06-29 | 12.64 | 12.94 | 12.40 | 12.83 | 12.83 | qfq | 4,365,380 | 55,466,264 | 0.08% |
| 2026-06-26 | 13.15 | 13.18 | 12.69 | 12.82 | 12.82 | qfq | 3,806,225 | 49,099,137 | -3.46% |
| 2026-06-25 | 13.70 | 13.77 | 13.19 | 13.28 | 13.28 | qfq | 4,100,165 | 54,686,064 | -3.35% |
| 2026-06-24 | 14.30 | 14.48 | 13.59 | 13.74 | 13.74 | qfq | 3,547,840 | 49,184,548 | -3.92% |
| 2026-06-23 | 14.15 | 14.50 | 14.00 | 14.30 | 14.30 | qfq | 3,350,530 | 47,977,732 | 0.99% |
| 2026-06-22 | 14.00 | 14.18 | 13.50 | 14.16 | 14.16 | qfq | 4,179,550 | 57,777,280 | 0.85% |
| 2026-06-18 | 14.14 | 14.22 | 13.83 | 14.04 | 14.04 | qfq | 3,444,530 | 48,369,190 | -0.57% |
| 2026-06-17 | 14.67 | 14.67 | 13.99 | 14.12 | 14.12 | qfq | 3,715,280 | 52,814,574 | -3.75% |
| 2026-06-16 | 14.75 | 14.80 | 14.45 | 14.67 | 14.67 | qfq | 2,959,480 | 43,270,031 | -0.47% |
| 2026-06-15 | 15.00 | 15.22 | 14.71 | 14.74 | 14.74 | qfq | 3,427,491 | 51,060,288 | -0.74% |
| 2026-06-12 | 14.99 | 15.15 | 14.72 | 14.85 | 14.85 | qfq | 3,142,302 | 46,953,980 | 0.13% |
| 2026-06-11 | 15.15 | 15.20 | 14.50 | 14.83 | 14.83 | qfq | 3,493,423 | 51,676,645 | -2.69% |
| 2026-06-10 | 15.33 | 15.69 | 15.11 | 15.24 | 15.24 | qfq | 2,664,000 | 40,936,524 | -1.55% |
| 2026-06-09 | 15.18 | 15.69 | 15.18 | 15.48 | 15.48 | qfq | 3,132,840 | 48,394,206 | 1.04% |
| 2026-06-08 | 15.58 | 15.93 | 15.12 | 15.32 | 15.32 | qfq | 4,111,050 | 63,697,493 | -4.25% |
| 2026-06-05 | 15.92 | 16.25 | 15.48 | 16.00 | 16.00 | qfq | 4,008,620 | 63,888,087 | 1.14% |
| 2026-06-04 | 16.27 | 16.29 | 15.70 | 15.82 | 15.82 | qfq | 4,031,062 | 64,023,245 | -2.83% |
| 2026-06-03 | 16.61 | 16.65 | 16.13 | 16.28 | 16.28 | qfq | 5,447,123 | 89,053,278 | -2.40% |
| 2026-06-02 | 17.34 | 17.81 | 16.43 | 16.68 | 16.68 | qfq | 10,455,080 | 176,466,717 | -5.01% |
| 2026-06-01 | 16.79 | 18.14 | 16.74 | 17.56 | 17.56 | qfq | 13,794,410 | 243,503,233 | 6.49% |
| 2026-05-29 | 16.96 | 17.09 | 16.36 | 16.49 | 16.49 | qfq | 3,115,530 | 51,908,954 | -2.31% |
| 2026-05-28 | 16.74 | 17.10 | 16.43 | 16.88 | 16.88 | qfq | 3,612,460 | 60,494,071 | 0.84% |
| 2026-05-27 | 16.99 | 17.19 | 16.66 | 16.74 | 16.74 | qfq | 3,218,997 | 54,410,878 | -1.47% |
| 2026-05-26 | 17.16 | 17.39 | 16.81 | 16.99 | 16.99 | qfq | 3,111,330 | 53,252,047 | -1.39% |
| 2026-05-25 | 17.69 | 17.87 | 17.01 | 17.23 | 17.23 | qfq | 2,963,240 | 51,318,390 | -1.43% |
| 2026-05-22 | 17.59 | 17.62 | 17.21 | 17.48 | 17.48 | qfq | 2,759,080 | 48,041,067 | 0.23% |
| 2026-05-21 | 18.18 | 18.49 | 17.40 | 17.44 | 17.44 | qfq | 3,833,550 | 68,964,034 | -4.18% |
| 2026-05-20 | 19.03 | 19.10 | 18.03 | 18.20 | 18.20 | qfq | 3,974,440 | 72,887,183 | -2.67% |
| 2026-05-19 | 18.91 | 19.08 | 18.46 | 18.70 | 18.70 | qfq | 3,077,640 | 57,499,963 | -0.80% |
| 2026-05-18 | 18.49 | 18.89 | 18.27 | 18.85 | 18.85 | qfq | 4,653,068 | 86,510,780 | 1.56% |
| 2026-05-15 | 18.66 | 19.05 | 18.42 | 18.56 | 18.56 | qfq | 3,458,060 | 64,591,656 | -0.05% |
| 2026-05-14 | 18.99 | 19.09 | 18.50 | 18.57 | 18.57 | qfq | 2,806,160 | 52,445,738 | -2.11% |
| 2026-05-13 | 19.22 | 19.27 | 18.94 | 18.97 | 18.97 | qfq | 2,927,180 | 55,728,657 | -0.84% |
| 2026-05-12 | 19.53 | 19.58 | 19.02 | 19.13 | 19.13 | qfq | 2,884,820 | 55,473,227 | -2.30% |
| 2026-05-11 | 19.30 | 19.67 | 18.85 | 19.58 | 19.58 | qfq | 5,364,760 | 103,191,013 | 1.45% |
| 2026-05-08 | 18.88 | 19.36 | 18.84 | 19.30 | 19.30 | qfq | 4,014,720 | 77,357,680 | 1.74% |
| 2026-05-07 | 18.89 | 19.15 | 18.83 | 18.97 | 18.97 | qfq | 3,668,270 | 69,744,824 | 1.01% |
| 2026-05-06 | 18.85 | 18.98 | 18.57 | 18.78 | 18.78 | qfq | 4,417,320 | 83,085,048 | 1.35% |
| 2026-04-30 | 18.34 | 18.72 | 18.34 | 18.53 | 18.53 | qfq | 2,963,620 | 55,055,976 | 0.54% |
| 2026-04-29 | 18.32 | 18.72 | 18.30 | 18.43 | 18.43 | qfq | 3,735,600 | 69,029,535 | 0.05% |
| 2026-04-28 | 19.00 | 19.15 | 18.32 | 18.42 | 18.42 | qfq | 6,579,940 | 122,591,903 | -3.21% |
| 2026-04-27 | 18.28 | 19.18 | 18.28 | 19.03 | 19.03 | qfq | 13,176,792 | 247,558,903 | 9.05% |
| 2026-04-24 | 17.48 | 17.93 | 17.27 | 17.45 | 17.45 | qfq | 5,028,590 | 88,469,376 | -0.29% |
| 2026-04-23 | 17.84 | 18.10 | 17.37 | 17.50 | 17.50 | qfq | 3,241,380 | 57,203,584 | -1.80% |
| 2026-04-22 | 17.10 | 17.92 | 17.00 | 17.82 | 17.82 | qfq | 5,573,660 | 98,088,732 | 4.09% |
| 2026-04-21 | 17.21 | 17.25 | 17.00 | 17.12 | 17.12 | qfq | 1,686,600 | 28,856,749 | -0.47% |
| 2026-04-20 | 17.10 | 17.27 | 16.91 | 17.20 | 17.20 | qfq | 2,147,740 | 36,702,593 | 0.94% |
| 2026-04-17 | 17.16 | 17.19 | 16.90 | 17.04 | 17.04 | qfq | 2,087,630 | 35,528,110 | -0.64% |
| 2026-04-16 | 17.10 | 17.20 | 16.85 | 17.15 | 17.15 | qfq | 2,797,710 | 47,642,968 | 0.23% |
| 2026-04-15 | 17.34 | 17.40 | 17.06 | 17.11 | 17.11 | qfq | 2,151,900 | 37,035,829 | -1.33% |
| 2026-04-14 | 17.48 | 17.48 | 17.10 | 17.34 | 17.34 | qfq | 3,306,430 | 57,152,074 | 0.70% |
| 2026-04-13 | 17.31 | 17.75 | 17.20 | 17.22 | 17.22 | qfq | 3,910,000 | 68,146,859 | -0.29% |
| 2026-04-10 | 16.90 | 17.71 | 16.88 | 17.27 | 17.27 | qfq | 5,507,623 | 95,931,690 | 3.04% |
| 2026-04-09 | 16.94 | 17.06 | 16.59 | 16.76 | 16.76 | qfq | 3,082,143 | 51,745,143 | -1.06% |
| 2026-04-08 | 16.82 | 17.13 | 16.64 | 16.94 | 16.94 | qfq | 4,436,030 | 75,209,775 | 2.54% |
| 2026-04-07 | 15.85 | 16.76 | 15.85 | 16.52 | 16.52 | qfq | 5,443,961 | 88,992,611 | 5.63% |
| 2026-04-03 | 16.68 | 16.80 | 15.55 | 15.64 | 15.64 | qfq | 4,326,810 | 68,892,647 | -5.10% |
| 2026-04-02 | 16.01 | 16.51 | 15.81 | 16.48 | 16.48 | qfq | 5,552,840 | 90,071,625 | 2.68% |
| 2026-04-01 | 16.20 | 16.20 | 15.82 | 16.05 | 16.05 | qfq | 3,719,150 | 59,412,608 | 0.94% |
| 2026-03-31 | 16.20 | 16.29 | 15.85 | 15.90 | 15.90 | qfq | 2,461,740 | 39,499,647 | -1.18% |
| 2026-03-30 | 16.00 | 16.49 | 15.92 | 16.09 | 16.09 | qfq | 2,180,360 | 35,055,512 | -0.43% |
| 2026-03-27 | 15.72 | 16.25 | 15.69 | 16.16 | 16.16 | qfq | 2,286,070 | 36,759,677 | 1.19% |
| 2026-03-26 | 16.40 | 16.54 | 15.78 | 15.97 | 15.97 | qfq | 2,755,700 | 44,270,339 | -2.08% |
| 2026-03-25 | 16.20 | 16.43 | 16.08 | 16.31 | 16.31 | qfq | 2,584,220 | 42,108,266 | 2.07% |
| 2026-03-24 | 15.62 | 16.02 | 15.36 | 15.98 | 15.98 | qfq | 3,594,570 | 56,542,125 | 4.24% |
| 2026-03-23 | 16.00 | 16.21 | 15.15 | 15.33 | 15.33 | qfq | 4,720,780 | 73,834,196 | -5.02% |
| 2026-03-20 | 16.62 | 16.80 | 16.14 | 16.14 | 16.14 | qfq | 3,251,710 | 53,135,774 | -2.89% |
| 2026-03-19 | 16.93 | 16.98 | 16.54 | 16.62 | 16.62 | qfq | 2,985,620 | 49,840,411 | -2.64% |
| 2026-03-18 | 16.83 | 17.10 | 16.75 | 17.07 | 17.07 | qfq | 2,102,620 | 35,671,304 | 1.43% |
| 2026-03-17 | 17.40 | 17.40 | 16.80 | 16.83 | 16.83 | qfq | 2,555,540 | 43,613,466 | -2.66% |
| 2026-03-16 | 16.85 | 17.35 | 16.75 | 17.29 | 17.29 | qfq | 3,269,660 | 56,099,095 | 2.37% |
| 2026-03-13 | 17.03 | 17.34 | 16.89 | 16.89 | 16.89 | qfq | 3,644,680 | 62,253,427 | -2.14% |
| 2026-03-12 | 17.64 | 17.73 | 17.10 | 17.26 | 17.26 | qfq | 5,641,680 | 97,707,405 | -2.60% |
| 2026-03-11 | 17.65 | 19.09 | 17.65 | 17.72 | 17.72 | qfq | 9,420,910 | 171,539,440 | 1.78% |
| 2026-03-10 | 16.58 | 17.50 | 16.57 | 17.41 | 17.41 | qfq | 7,697,910 | 132,013,831 | 6.35% |
| 2026-03-09 | 16.40 | 16.61 | 16.16 | 16.37 | 16.37 | qfq | 6,256,450 | 102,125,177 | -2.39% |
| 2026-03-06 | 17.01 | 17.03 | 16.54 | 16.77 | 16.77 | qfq | 11,214,985 | 187,394,019 | -4.34% |
| 2026-03-05 | 16.80 | 18.24 | 16.62 | 17.53 | 17.53 | qfq | 12,760,250 | 226,264,475 | 5.73% |
| 2026-03-04 | 16.49 | 16.82 | 16.41 | 16.58 | 16.58 | qfq | 3,121,470 | 51,837,522 | -1.19% |
| 2026-03-03 | 17.81 | 17.81 | 16.73 | 16.78 | 16.78 | qfq | 5,164,300 | 88,644,948 | -4.88% |
| 2026-03-02 | 18.05 | 18.10 | 17.36 | 17.64 | 17.64 | qfq | 5,235,740 | 92,596,927 | -3.29% |
| 2026-02-27 | 18.38 | 18.45 | 18.10 | 18.24 | 18.24 | qfq | 3,395,360 | 62,063,593 | 0.05% |
| 2026-02-26 | 18.80 | 18.80 | 18.14 | 18.23 | 18.23 | qfq | 4,441,620 | 81,671,583 | -2.98% |
| 2026-02-25 | 18.90 | 18.97 | 18.71 | 18.79 | 18.79 | qfq | 2,638,900 | 49,640,447 | 0.27% |
| 2026-02-24 | 18.90 | 19.04 | 18.61 | 18.74 | 18.74 | qfq | 3,179,190 | 59,588,011 | -0.64% |
| 2026-02-13 | 19.01 | 19.14 | 18.82 | 18.86 | 18.86 | qfq | 2,988,465 | 56,711,830 | -0.53% |
| 2026-02-12 | 19.22 | 19.47 | 18.96 | 18.96 | 18.96 | qfq | 3,569,445 | 68,045,907 | -1.51% |
| 2026-02-11 | 19.46 | 19.68 | 18.94 | 19.25 | 19.25 | qfq | 7,346,320 | 141,424,149 | -1.58% |
| 2026-02-10 | 19.15 | 19.93 | 19.01 | 19.56 | 19.56 | qfq | 7,386,240 | 143,816,654 | 2.57% |
| 2026-02-09 | 18.75 | 19.17 | 18.50 | 19.07 | 19.07 | qfq | 5,593,960 | 105,825,412 | 2.69% |
| 2026-02-06 | 18.71 | 18.81 | 18.31 | 18.57 | 18.57 | qfq | 5,114,680 | 94,992,975 | -0.96% |
| 2026-02-05 | 18.55 | 19.32 | 18.55 | 18.75 | 18.75 | qfq | 6,588,220 | 125,458,952 | 0.27% |
| 2026-02-04 | 18.80 | 19.28 | 18.52 | 18.70 | 18.70 | qfq | 5,086,260 | 96,166,509 | -0.48% |
| 2026-02-03 | 18.39 | 18.80 | 18.07 | 18.79 | 18.79 | qfq | 4,855,945 | 89,525,004 | 2.12% |
| 2026-02-02 | 17.33 | 18.79 | 17.31 | 18.40 | 18.40 | qfq | 7,130,360 | 130,942,229 | 0.11% |
| 2026-01-30 | 18.54 | 18.67 | 18.27 | 18.38 | 18.38 | qfq | 3,416,218 | 62,942,884 | -1.82% |
| 2026-01-29 | 18.60 | 19.08 | 18.30 | 18.72 | 18.72 | qfq | 4,727,450 | 88,783,159 | 0.32% |
| 2026-01-28 | 19.16 | 19.27 | 18.61 | 18.66 | 18.66 | qfq | 5,088,140 | 95,720,140 | -2.56% |
| 2026-01-27 | 19.28 | 19.47 | 18.57 | 19.15 | 19.15 | qfq | 6,906,180 | 131,402,134 | -0.83% |
| 2026-01-26 | 19.49 | 19.66 | 18.97 | 19.31 | 19.31 | qfq | 8,209,328 | 158,113,227 | -0.92% |
| 2026-01-23 | 19.40 | 19.71 | 19.30 | 19.49 | 19.49 | qfq | 4,571,960 | 89,327,961 | 0.57% |
| 2026-01-22 | 19.34 | 19.58 | 19.25 | 19.38 | 19.38 | qfq | 4,951,090 | 96,069,267 | -0.36% |
| 2026-01-21 | 19.47 | 19.58 | 19.02 | 19.45 | 19.45 | qfq | 5,709,460 | 110,298,803 | -0.82% |
| 2026-01-20 | 19.79 | 20.58 | 19.40 | 19.61 | 19.61 | qfq | 7,922,980 | 157,348,200 | -0.81% |
| 2026-01-19 | 20.18 | 20.57 | 19.71 | 19.77 | 19.77 | qfq | 7,100,460 | 141,344,317 | -2.75% |
| 2026-01-16 | 20.22 | 20.54 | 19.55 | 20.33 | 20.33 | qfq | 11,318,900 | 225,839,363 | 0.59% |
| 2026-01-15 | 20.96 | 21.06 | 20.08 | 20.21 | 20.21 | qfq | 8,723,225 | 178,173,083 | -3.53% |
| 2026-01-14 | 21.00 | 21.76 | 20.72 | 20.95 | 20.95 | qfq | 13,768,020 | 291,766,638 | 0.05% |
| 2026-01-13 | 22.07 | 22.23 | 20.77 | 20.94 | 20.94 | qfq | 12,727,840 | 271,094,801 | -3.72% |
| 2026-01-12 | 21.00 | 22.10 | 20.77 | 21.75 | 21.75 | qfq | 15,640,880 | 335,671,228 | 6.20% |
| 2026-01-09 | 19.36 | 20.75 | 19.20 | 20.48 | 20.48 | qfq | 14,072,120 | 282,302,574 | 6.06% |
| 2026-01-08 | 19.06 | 19.39 | 18.95 | 19.31 | 19.31 | qfq | 4,607,360 | 88,395,935 | 0.36% |
| 2026-01-07 | 19.36 | 19.58 | 19.22 | 19.24 | 19.24 | qfq | 4,861,400 | 94,324,934 | -0.82% |
| 2026-01-06 | 19.37 | 19.68 | 19.10 | 19.40 | 19.40 | qfq | 6,250,160 | 121,053,851 | -1.02% |
| 2026-01-05 | 19.48 | 19.76 | 19.38 | 19.60 | 19.60 | qfq | 5,026,240 | 98,185,743 | 0.36% |
| 2025-12-31 | 19.61 | 19.76 | 19.25 | 19.53 | 19.53 | qfq | 4,046,300 | 78,876,002 | 0.41% |
| 2025-12-30 | 19.90 | 19.90 | 19.43 | 19.45 | 19.45 | qfq | 4,994,640 | 97,717,665 | -2.51% |
| 2025-12-29 | 19.81 | 20.18 | 19.77 | 19.95 | 19.95 | qfq | 4,523,660 | 90,229,035 | 0.20% |
| 2025-12-26 | 20.17 | 20.17 | 19.77 | 19.91 | 19.91 | qfq | 5,838,170 | 116,502,289 | -1.39% |
| 2025-12-25 | 20.26 | 20.38 | 20.00 | 20.19 | 20.19 | qfq | 4,703,280 | 94,660,760 | -0.35% |
| 2025-12-24 | 19.99 | 20.40 | 19.99 | 20.26 | 20.26 | qfq | 4,658,140 | 94,210,003 | 1.20% |
| 2025-12-23 | 20.40 | 20.42 | 19.92 | 20.02 | 20.02 | qfq | 5,888,680 | 118,244,686 | -2.25% |
| 2025-12-22 | 20.88 | 20.98 | 20.29 | 20.48 | 20.48 | qfq | 7,784,955 | 159,735,591 | -0.53% |
| 2025-12-19 | 21.00 | 21.15 | 19.88 | 20.59 | 20.59 | qfq | 10,509,695 | 214,513,581 | 0.39% |
| 2025-12-18 | 20.97 | 21.48 | 20.51 | 20.51 | 20.51 | qfq | 10,265,275 | 215,503,720 | -0.97% |
| 2025-12-17 | 20.91 | 21.23 | 20.05 | 20.71 | 20.71 | qfq | 8,843,260 | 181,726,545 | -0.96% |
| 2025-12-16 | 21.44 | 22.04 | 20.91 | 20.91 | 20.91 | qfq | 12,924,460 | 277,470,067 | -4.61% |
| 2025-12-15 | 21.50 | 22.44 | 21.03 | 21.92 | 21.92 | qfq | 21,353,880 | 466,802,130 | 0.60% |
| 2025-12-12 | 19.74 | 21.79 | 19.74 | 21.79 | 21.79 | qfq | 16,932,163 | 358,004,001 | 9.99% |
| 2025-12-11 | 20.38 | 20.46 | 19.75 | 19.81 | 19.81 | qfq | 7,248,080 | 144,417,579 | -1.64% |
| 2025-12-10 | 20.34 | 20.35 | 19.83 | 20.14 | 20.14 | qfq | 8,559,724 | 171,519,450 | -1.23% |
| 2025-12-09 | 21.21 | 21.35 | 20.38 | 20.39 | 20.39 | qfq | 11,383,550 | 236,501,422 | -4.14% |
| 2025-12-08 | 21.27 | 21.63 | 21.16 | 21.27 | 21.27 | qfq | 10,015,750 | 213,544,648 | -0.23% |
| 2025-12-05 | 21.78 | 21.78 | 20.75 | 21.32 | 21.32 | qfq | 14,359,213 | 305,060,309 | -1.02% |
| 2025-12-04 | 21.54 | 22.30 | 21.23 | 21.54 | 21.54 | qfq | 15,556,060 | 338,657,776 | -2.00% |
| 2025-12-03 | 23.01 | 23.32 | 21.41 | 21.98 | 21.98 | qfq | 25,013,794 | 555,981,729 | -2.70% |
| 2025-12-02 | 23.88 | 24.50 | 22.59 | 22.59 | 22.59 | qfq | 36,017,074 | 835,781,638 | -10.00% |
| 2025-12-01 | 25.10 | 25.10 | 24.45 | 25.10 | 25.10 | qfq | 20,486,652 | 512,925,453 | 9.99% |
| 2025-11-28 | 21.52 | 22.89 | 21.27 | 22.82 | 22.82 | qfq | 17,033,411 | 379,013,441 | 6.74% |
| 2025-11-27 | 21.75 | 22.13 | 21.33 | 21.38 | 21.38 | qfq | 10,230,600 | 222,148,573 | -2.55% |
| 2025-11-26 | 21.79 | 23.13 | 21.70 | 21.94 | 21.94 | qfq | 13,018,320 | 290,585,870 | 1.11% |
| 2025-11-25 | 21.78 | 22.12 | 21.55 | 21.70 | 21.70 | qfq | 7,355,580 | 160,169,642 | 0.70% |
| 2025-11-24 | 20.88 | 21.75 | 20.74 | 21.55 | 21.55 | qfq | 8,770,044 | 187,380,266 | 3.46% |
| 2025-11-21 | 21.13 | 21.35 | 20.51 | 20.83 | 20.83 | qfq | 7,683,889 | 160,357,210 | -2.02% |
| 2025-11-20 | 21.80 | 21.82 | 21.11 | 21.26 | 21.26 | qfq | 6,880,120 | 147,225,011 | -1.48% |
| 2025-11-19 | 22.05 | 22.10 | 21.35 | 21.58 | 21.58 | qfq | 9,931,150 | 214,983,825 | -0.60% |
| 2025-11-18 | 21.25 | 21.76 | 20.98 | 21.71 | 21.71 | qfq | 10,162,705 | 217,537,949 | 2.89% |
| 2025-11-17 | 20.90 | 21.28 | 20.31 | 21.10 | 21.10 | qfq | 7,418,529 | 154,900,024 | 0.96% |
| 2025-11-14 | 21.10 | 21.50 | 20.87 | 20.90 | 20.90 | qfq | 6,445,500 | 136,455,210 | -1.14% |
| 2025-11-13 | 21.06 | 21.33 | 20.80 | 21.14 | 21.14 | qfq | 6,892,644 | 145,036,345 | -0.42% |
| 2025-11-12 | 20.52 | 21.43 | 20.52 | 21.23 | 21.23 | qfq | 13,078,800 | 277,192,750 | 3.81% |
| 2025-11-11 | 20.91 | 20.95 | 20.27 | 20.45 | 20.45 | qfq | 9,723,848 | 200,277,765 | -1.35% |
| 2025-11-10 | 19.50 | 21.20 | 19.49 | 20.73 | 20.73 | qfq | 16,828,074 | 348,713,783 | 6.31% |
| 2025-11-07 | 18.48 | 19.79 | 18.40 | 19.50 | 19.50 | qfq | 12,349,987 | 239,315,297 | 5.52% |
| 2025-11-06 | 18.35 | 18.96 | 18.31 | 18.48 | 18.48 | qfq | 5,601,750 | 104,010,931 | 1.09% |
| 2025-11-05 | 17.70 | 18.38 | 17.56 | 18.28 | 18.28 | qfq | 6,787,484 | 123,237,483 | 3.57% |
| 2025-11-04 | 17.90 | 17.96 | 17.57 | 17.65 | 17.65 | qfq | 2,685,940 | 47,527,517 | -1.45% |
| 2025-11-03 | 18.03 | 18.43 | 17.84 | 17.91 | 17.91 | qfq | 3,600,006 | 64,763,759 | -0.50% |
| 2025-10-31 | 17.52 | 18.08 | 17.45 | 18.00 | 18.00 | qfq | 4,020,524 | 71,752,814 | 2.80% |
| 2025-10-30 | 18.02 | 18.08 | 17.48 | 17.51 | 17.51 | qfq | 4,701,940 | 83,095,775 | -2.78% |
| 2025-10-29 | 18.05 | 18.20 | 17.87 | 18.01 | 18.01 | qfq | 3,611,090 | 65,132,115 | -0.39% |
| 2025-10-28 | 18.11 | 18.25 | 17.75 | 18.08 | 18.08 | qfq | 7,016,960 | 126,809,284 | -2.69% |
| 2025-10-27 | 18.79 | 18.93 | 18.49 | 18.58 | 18.58 | qfq | 3,718,280 | 69,289,828 | 0.16% |
| 2025-10-24 | 18.60 | 18.85 | 18.50 | 18.55 | 18.55 | qfq | 2,830,360 | 52,858,196 | 0.00% |
| 2025-10-23 | 18.54 | 18.59 | 18.31 | 18.55 | 18.55 | qfq | 2,642,560 | 48,711,465 | -0.38% |
| 2025-10-22 | 18.61 | 19.01 | 18.53 | 18.62 | 18.62 | qfq | 3,724,268 | 69,765,400 | 0.00% |
| 2025-10-21 | 18.59 | 18.64 | 18.30 | 18.62 | 18.62 | qfq | 2,765,260 | 51,028,112 | 1.03% |
| 2025-10-20 | 18.21 | 18.52 | 18.21 | 18.43 | 18.43 | qfq | 2,497,060 | 45,955,673 | 2.05% |
| 2025-10-17 | 18.58 | 18.70 | 18.05 | 18.06 | 18.06 | qfq | 3,267,740 | 59,839,530 | -2.90% |
| 2025-10-16 | 18.82 | 18.98 | 18.57 | 18.60 | 18.60 | qfq | 3,015,378 | 56,518,198 | -1.54% |
| 2025-10-15 | 18.66 | 18.97 | 18.50 | 18.89 | 18.89 | qfq | 3,306,080 | 62,135,358 | 1.12% |
| 2025-10-14 | 18.57 | 19.23 | 18.57 | 18.68 | 18.68 | qfq | 5,079,558 | 95,522,958 | 0.59% |
| 2025-10-13 | 17.08 | 18.66 | 17.08 | 18.57 | 18.57 | qfq | 5,763,283 | 104,077,847 | -2.16% |
| 2025-10-10 | 19.42 | 19.48 | 18.96 | 18.98 | 18.98 | qfq | 3,374,840 | 64,707,514 | -1.40% |
| 2025-10-09 | 18.58 | 19.57 | 18.58 | 19.25 | 19.25 | qfq | 6,648,022 | 127,462,193 | 3.66% |
| 2025-09-30 | 18.30 | 18.70 | 18.20 | 18.57 | 18.57 | qfq | 3,446,640 | 63,804,460 | 2.09% |
| 2025-09-29 | 18.40 | 18.40 | 18.03 | 18.19 | 18.19 | qfq | 3,106,020 | 56,504,361 | -1.14% |
| 2025-09-26 | 18.53 | 18.69 | 18.35 | 18.40 | 18.40 | qfq | 3,028,420 | 56,007,097 | -1.45% |
| 2025-09-25 | 18.51 | 18.93 | 18.50 | 18.67 | 18.67 | qfq | 3,252,110 | 60,993,131 | 0.38% |
| 2025-09-24 | 18.43 | 18.70 | 18.36 | 18.60 | 18.60 | qfq | 3,171,040 | 58,913,571 | 0.16% |
| 2025-09-23 | 19.00 | 19.00 | 18.26 | 18.57 | 18.57 | qfq | 5,292,183 | 98,193,017 | -2.67% |
| 2025-09-22 | 19.00 | 19.35 | 18.83 | 19.08 | 19.08 | qfq | 4,368,214 | 83,156,128 | 0.16% |
| 2025-09-19 | 19.31 | 19.42 | 19.02 | 19.05 | 19.05 | qfq | 4,401,114 | 84,212,145 | -1.65% |
| 2025-09-18 | 19.72 | 20.15 | 19.31 | 19.37 | 19.37 | qfq | 8,073,140 | 158,529,735 | -2.12% |
| 2025-09-17 | 19.87 | 20.25 | 19.75 | 19.79 | 19.79 | qfq | 7,186,220 | 143,296,518 | -1.30% |
| 2025-09-16 | 19.07 | 20.45 | 19.06 | 20.05 | 20.05 | qfq | 11,872,026 | 235,796,548 | 4.43% |
| 2025-09-15 | 19.03 | 19.33 | 18.92 | 19.20 | 19.20 | qfq | 4,276,680 | 81,592,056 | 0.10% |
| 2025-09-12 | 19.57 | 19.59 | 19.07 | 19.18 | 19.18 | qfq | 5,975,268 | 115,217,354 | -1.44% |
| 2025-09-11 | 19.19 | 19.60 | 18.91 | 19.46 | 19.46 | qfq | 5,353,780 | 102,968,190 | 1.14% |
| 2025-09-10 | 19.04 | 19.77 | 19.02 | 19.24 | 19.24 | qfq | 4,558,714 | 88,233,897 | 1.00% |
| 2025-09-09 | 19.43 | 19.61 | 19.00 | 19.05 | 19.05 | qfq | 4,740,920 | 91,063,644 | -2.51% |
| 2025-09-08 | 19.30 | 19.78 | 19.18 | 19.54 | 19.54 | qfq | 4,606,080 | 89,804,536 | 1.19% |
| 2025-09-05 | 19.29 | 19.33 | 18.76 | 19.31 | 19.31 | qfq | 5,205,915 | 99,647,732 | 1.26% |
| 2025-09-04 | 18.81 | 19.48 | 18.78 | 19.07 | 19.07 | qfq | 7,078,060 | 135,682,190 | 1.38% |
| 2025-09-03 | 19.62 | 19.62 | 18.71 | 18.81 | 18.81 | qfq | 5,342,800 | 102,291,412 | -3.14% |
| 2025-09-02 | 19.73 | 19.80 | 19.18 | 19.42 | 19.42 | qfq | 6,567,047 | 127,494,003 | -1.47% |
| 2025-09-01 | 19.93 | 19.99 | 19.56 | 19.71 | 19.71 | qfq | 5,081,740 | 100,641,266 | -0.61% |
| 2025-08-29 | 20.30 | 20.30 | 19.80 | 19.83 | 19.83 | qfq | 5,791,750 | 115,855,085 | -1.29% |
| 2025-08-28 | 20.16 | 20.38 | 19.40 | 20.09 | 20.09 | qfq | 10,758,034 | 214,379,600 | -0.45% |
| 2025-08-27 | 21.82 | 21.92 | 20.14 | 20.18 | 20.18 | qfq | 18,353,520 | 383,011,783 | -6.57% |
| 2025-08-26 | 21.25 | 21.98 | 21.03 | 21.60 | 21.60 | qfq | 12,628,337 | 272,456,968 | 1.65% |
| 2025-08-25 | 21.17 | 21.51 | 21.00 | 21.25 | 21.25 | qfq | 14,427,500 | 305,997,726 | 0.05% |
| 2025-08-22 | 21.10 | 21.81 | 20.52 | 21.24 | 21.24 | qfq | 19,554,234 | 411,436,885 | 4.84% |
| 2025-08-21 | 20.43 | 20.60 | 20.18 | 20.26 | 20.26 | qfq | 10,641,960 | 216,674,218 | -0.39% |
| 2025-08-20 | 19.81 | 20.48 | 19.56 | 20.34 | 20.34 | qfq | 14,639,014 | 294,508,056 | 2.62% |
| 2025-08-19 | 19.95 | 20.12 | 19.76 | 19.82 | 19.82 | qfq | 11,149,649 | 222,220,521 | -0.65% |
| 2025-08-18 | 19.81 | 20.16 | 19.60 | 19.95 | 19.95 | qfq | 17,947,022 | 357,937,576 | 1.37% |
| 2025-08-15 | 19.97 | 20.50 | 19.05 | 19.68 | 19.68 | qfq | 23,906,330 | 475,611,629 | 5.13% |
| 2025-08-14 | 18.87 | 19.05 | 18.70 | 18.72 | 18.72 | qfq | 8,013,940 | 151,210,482 | -0.64% |
| 2025-08-13 | 18.99 | 19.04 | 18.71 | 18.84 | 18.84 | qfq | 6,037,380 | 113,613,035 | -0.74% |
| 2025-08-12 | 18.85 | 19.16 | 18.76 | 18.98 | 18.98 | qfq | 6,552,292 | 124,175,482 | 0.74% |
| 2025-08-11 | 18.70 | 18.91 | 18.52 | 18.84 | 18.84 | qfq | 6,435,577 | 120,946,097 | 0.75% |
| 2025-08-08 | 19.22 | 19.30 | 18.60 | 18.70 | 18.70 | qfq | 10,519,348 | 197,399,108 | -3.26% |
| 2025-08-07 | 18.81 | 19.65 | 18.79 | 19.33 | 19.33 | qfq | 17,359,865 | 336,086,315 | 2.60% |
| 2025-08-06 | 18.72 | 19.09 | 18.72 | 18.84 | 18.84 | qfq | 5,596,240 | 105,452,552 | 0.37% |
| 2025-08-05 | 18.72 | 18.84 | 18.62 | 18.77 | 18.77 | qfq | 4,825,990 | 90,301,166 | 0.59% |
| 2025-08-04 | 18.66 | 18.75 | 18.35 | 18.66 | 18.66 | qfq | 4,009,900 | 74,501,648 | -0.96% |
| 2025-08-01 | 18.54 | 18.95 | 18.25 | 18.84 | 18.84 | qfq | 7,875,180 | 146,354,024 | 1.18% |
| 2025-07-31 | 18.60 | 19.04 | 18.52 | 18.62 | 18.62 | qfq | 7,661,136 | 143,787,178 | 1.20% |
| 2025-07-30 | 18.50 | 18.59 | 18.32 | 18.40 | 18.40 | qfq | 4,457,910 | 82,107,147 | -1.02% |
| 2025-07-29 | 18.89 | 18.96 | 18.49 | 18.59 | 18.59 | qfq | 5,261,250 | 98,105,307 | 0.49% |
| 2025-07-28 | 18.73 | 18.78 | 18.50 | 18.50 | 18.50 | qfq | 4,169,270 | 77,566,022 | -0.43% |
| 2025-07-25 | 18.50 | 18.75 | 18.42 | 18.58 | 18.58 | qfq | 5,195,180 | 96,583,621 | 0.70% |
| 2025-07-24 | 18.40 | 18.61 | 18.36 | 18.45 | 18.45 | qfq | 4,131,910 | 76,150,912 | 0.05% |
| 2025-07-23 | 18.58 | 18.72 | 18.38 | 18.44 | 18.44 | qfq | 4,238,470 | 78,418,861 | -0.65% |
| 2025-07-22 | 18.86 | 18.87 | 18.48 | 18.56 | 18.56 | qfq | 6,099,860 | 113,429,219 | -1.69% |
| 2025-07-21 | 18.82 | 18.99 | 18.62 | 18.88 | 18.88 | qfq | 7,278,640 | 136,910,796 | -1.31% |
| 2025-07-18 | 18.92 | 19.55 | 18.65 | 19.13 | 19.13 | qfq | 12,214,490 | 233,722,357 | 1.59% |
| 2025-07-17 | 18.68 | 18.85 | 18.57 | 18.83 | 18.83 | qfq | 5,580,400 | 104,252,763 | 0.21% |
| 2025-07-16 | 18.11 | 19.47 | 18.11 | 18.79 | 18.79 | qfq | 10,193,074 | 190,952,558 | 3.75% |
| 2025-07-15 | 18.46 | 18.49 | 18.09 | 18.11 | 18.11 | qfq | 7,909,820 | 144,043,277 | -3.77% |
| 2025-07-14 | 18.84 | 18.85 | 18.65 | 18.82 | 18.82 | qfq | 3,111,400 | 58,318,888 | -0.11% |
| 2025-07-11 | 18.77 | 18.87 | 18.60 | 18.84 | 18.84 | qfq | 4,251,080 | 79,672,627 | 0.32% |
| 2025-07-10 | 18.98 | 19.05 | 18.70 | 18.78 | 18.78 | qfq | 4,487,300 | 84,372,067 | -1.26% |
| 2025-07-09 | 18.90 | 19.33 | 18.90 | 19.02 | 19.02 | qfq | 7,103,940 | 135,881,216 | 0.63% |
| 2025-07-08 | 18.84 | 18.97 | 18.76 | 18.90 | 18.90 | qfq | 4,292,820 | 81,055,711 | 0.16% |
| 2025-07-07 | 18.80 | 18.87 | 18.65 | 18.87 | 18.87 | qfq | 4,088,580 | 76,719,579 | 0.48% |
| 2025-07-04 | 19.01 | 19.01 | 18.60 | 18.78 | 18.78 | qfq | 5,312,941 | 99,828,933 | -1.26% |
| 2025-07-03 | 19.05 | 19.25 | 18.91 | 19.02 | 19.02 | qfq | 3,830,341 | 72,916,010 | -0.42% |
| 2025-07-02 | 19.13 | 19.14 | 18.88 | 19.10 | 19.10 | qfq | 3,857,880 | 73,326,906 | -0.37% |
| 2025-07-01 | 19.43 | 19.50 | 19.02 | 19.17 | 19.17 | qfq | 7,915,276 | 152,228,981 | -2.34% |
| 2025-06-30 | 18.99 | 19.75 | 18.81 | 19.63 | 19.63 | qfq | 10,578,960 | 205,426,737 | 3.97% |
| 2025-06-27 | 18.81 | 19.06 | 18.75 | 18.88 | 18.88 | qfq | 5,146,414 | 97,204,621 | -0.32% |
| 2025-06-26 | 19.00 | 19.26 | 18.82 | 18.94 | 18.94 | qfq | 7,176,000 | 136,394,629 | -0.84% |
| 2025-06-25 | 19.29 | 19.29 | 18.89 | 19.10 | 19.10 | qfq | 8,115,430 | 154,633,041 | -0.83% |
| 2025-06-24 | 18.47 | 19.27 | 18.47 | 19.26 | 19.26 | qfq | 9,610,920 | 182,211,806 | 4.05% |
| 2025-06-23 | 18.13 | 18.53 | 17.98 | 18.51 | 18.51 | qfq | 6,412,797 | 117,759,143 | 1.20% |
| 2025-06-20 | 18.78 | 19.05 | 18.20 | 18.29 | 18.29 | qfq | 9,358,800 | 173,025,619 | -3.48% |
| 2025-06-19 | 20.00 | 20.00 | 18.80 | 18.95 | 18.95 | qfq | 14,352,580 | 275,680,798 | -5.67% |
| 2025-06-18 | 21.20 | 21.20 | 20.06 | 20.09 | 20.09 | qfq | 18,470,128 | 376,051,931 | -6.77% |
| 2025-06-17 | 22.20 | 22.20 | 21.30 | 21.55 | 21.55 | qfq | 18,769,176 | 403,810,330 | -3.10% |
| 2025-06-16 | 21.75 | 22.49 | 21.51 | 22.24 | 22.24 | qfq | 23,376,200 | 517,406,685 | 2.02% |
| 2025-06-13 | 23.29 | 23.59 | 21.80 | 21.80 | 21.80 | qfq | 39,498,728 | 890,690,573 | -6.40% |
| 2025-06-12 | 20.88 | 23.29 | 20.88 | 23.29 | 23.29 | qfq | 33,254,143 | 741,730,658 | 10.01% |
| 2025-06-11 | 21.14 | 22.50 | 20.95 | 21.17 | 21.17 | qfq | 24,108,508 | 518,198,687 | 0.81% |
| 2025-06-10 | 20.68 | 21.35 | 20.31 | 21.00 | 21.00 | qfq | 18,785,917 | 391,596,332 | 0.67% |
| 2025-06-09 | 20.24 | 20.98 | 20.12 | 20.86 | 20.86 | qfq | 14,971,080 | 309,604,394 | 3.52% |
| 2025-06-06 | 20.78 | 20.91 | 19.96 | 20.15 | 20.15 | qfq | 13,705,099 | 276,329,072 | -3.03% |
| 2025-06-05 | 21.15 | 21.87 | 20.64 | 20.78 | 20.78 | qfq | 22,198,684 | 469,802,831 | -2.94% |
| 2025-06-04 | 20.27 | 21.50 | 20.14 | 21.41 | 21.41 | qfq | 24,731,134 | 518,399,802 | 3.98% |
| 2025-06-03 | 19.60 | 20.98 | 19.44 | 20.59 | 20.59 | qfq | 19,269,370 | 392,804,088 | 4.68% |
| 2025-05-30 | 20.07 | 20.50 | 19.50 | 19.67 | 19.67 | qfq | 12,983,030 | 258,180,151 | -3.58% |
| 2025-05-29 | 20.68 | 20.68 | 20.00 | 20.40 | 20.40 | qfq | 22,092,912 | 449,239,067 | -3.91% |
| 2025-05-28 | 20.50 | 21.50 | 20.10 | 21.23 | 21.23 | qfq | 31,795,346 | 655,842,646 | 2.02% |
| 2025-05-27 | 20.55 | 22.41 | 20.40 | 20.81 | 20.81 | qfq | 40,345,311 | 854,144,354 | 2.16% |
| 2025-05-26 | 18.80 | 20.37 | 18.28 | 20.37 | 20.37 | qfq | 21,027,742 | 410,208,070 | 9.99% |
| 2025-05-23 | 19.45 | 19.69 | 18.31 | 18.52 | 18.52 | qfq | 16,290,498 | 306,648,682 | -6.84% |
| 2025-05-22 | 19.32 | 20.35 | 18.93 | 19.88 | 19.88 | qfq | 24,035,470 | 474,134,453 | 2.05% |
| 2025-05-21 | 20.57 | 20.58 | 19.29 | 19.48 | 19.48 | qfq | 23,309,680 | 458,922,048 | -2.70% |
| 2025-05-20 | 18.09 | 20.02 | 18.09 | 20.02 | 20.02 | qfq | 16,292,590 | 313,053,766 | 10.00% |
| 2025-05-19 | 18.16 | 18.21 | 17.51 | 18.20 | 18.20 | qfq | 6,358,500 | 113,955,575 | -0.05% |
| 2025-05-16 | 17.88 | 18.49 | 17.76 | 18.21 | 18.21 | qfq | 7,345,010 | 133,138,101 | -26.78% |
| 2025-05-15 | 25.22 | 25.24 | 24.67 | 24.87 | 17.74 | qfq | 3,667,100 | 91,386,871 | -1.39% |
| 2025-05-14 | 25.51 | 25.78 | 24.92 | 25.22 | 17.99 | qfq | 7,053,000 | 177,743,861 | -2.63% |
| 2025-05-13 | 26.30 | 26.99 | 25.84 | 25.90 | 18.48 | qfq | 8,335,800 | 219,005,471 | 0.08% |
| 2025-05-12 | 26.15 | 26.50 | 25.46 | 25.88 | 18.46 | qfq | 4,964,200 | 127,873,915 | 2.29% |
| 2025-05-09 | 25.65 | 25.81 | 25.26 | 25.30 | 18.05 | qfq | 4,173,900 | 106,406,202 | -1.25% |
| 2025-05-08 | 25.37 | 25.85 | 25.33 | 25.62 | 18.28 | qfq | 4,388,640 | 112,537,675 | 0.20% |
| 2025-05-07 | 26.50 | 26.77 | 25.20 | 25.57 | 18.24 | qfq | 11,099,228 | 287,848,774 | 1.87% |
| 2025-05-06 | 24.65 | 25.20 | 24.33 | 25.10 | 17.91 | qfq | 5,826,000 | 144,850,450 | 3.51% |
| 2025-04-30 | 24.00 | 24.53 | 24.00 | 24.25 | 17.30 | qfq | 6,537,750 | 158,890,232 | 1.04% |
| 2025-04-29 | 23.50 | 24.47 | 23.50 | 24.00 | 17.12 | qfq | 6,407,100 | 154,437,185 | 1.57% |
| 2025-04-28 | 23.11 | 24.76 | 22.81 | 23.63 | 16.86 | qfq | 8,315,700 | 198,345,178 | 2.25% |
| 2025-04-25 | 23.09 | 23.48 | 22.95 | 23.11 | 16.49 | qfq | 2,785,800 | 64,499,140 | 0.04% |
| 2025-04-24 | 23.50 | 23.71 | 22.98 | 23.10 | 16.48 | qfq | 3,796,900 | 88,232,555 | -2.16% |
| 2025-04-23 | 23.50 | 24.13 | 23.48 | 23.61 | 16.84 | qfq | 4,985,300 | 118,355,690 | 2.30% |
| 2025-04-22 | 23.75 | 23.80 | 22.84 | 23.08 | 16.47 | qfq | 3,493,500 | 80,835,490 | -1.28% |
| 2025-04-21 | 22.83 | 23.38 | 22.42 | 23.38 | 16.68 | qfq | 4,209,300 | 97,229,668 | 2.41% |
| 2025-04-18 | 23.17 | 23.19 | 22.62 | 22.83 | 16.29 | qfq | 3,275,300 | 74,716,404 | -1.17% |
| 2025-04-17 | 22.72 | 23.50 | 22.69 | 23.10 | 16.48 | qfq | 4,632,850 | 107,244,201 | 1.01% |
| 2025-04-16 | 23.60 | 23.89 | 22.65 | 22.87 | 16.32 | qfq | 6,904,115 | 160,038,879 | -4.31% |
| 2025-04-15 | 23.70 | 25.35 | 23.53 | 23.90 | 17.05 | qfq | 9,314,740 | 227,197,592 | 0.93% |
| 2025-04-14 | 22.68 | 24.30 | 22.68 | 23.68 | 16.89 | qfq | 7,472,155 | 177,192,422 | 5.76% |
| 2025-04-11 | 22.10 | 22.68 | 22.10 | 22.39 | 15.97 | qfq | 5,372,600 | 120,419,527 | -0.18% |
| 2025-04-10 | 21.78 | 22.56 | 21.78 | 22.43 | 16.00 | qfq | 8,932,365 | 199,049,071 | 6.05% |
| 2025-04-09 | 19.31 | 21.88 | 19.31 | 21.15 | 15.09 | qfq | 10,375,196 | 210,399,966 | -1.44% |
| 2025-04-08 | 21.46 | 22.49 | 21.46 | 21.46 | 15.31 | qfq | 4,057,400 | 87,680,461 | -9.98% |
| 2025-04-07 | 23.84 | 23.84 | 23.84 | 23.84 | 17.01 | qfq | 877,900 | 20,929,136 | -10.00% |
| 2025-04-03 | 27.21 | 27.69 | 26.36 | 26.49 | 18.90 | qfq | 8,024,309 | 216,077,755 | -6.00% |
| 2025-04-02 | 28.62 | 29.36 | 28.10 | 28.18 | 20.10 | qfq | 8,447,749 | 240,627,970 | -2.79% |
| 2025-04-01 | 28.32 | 29.96 | 28.32 | 28.99 | 20.68 | qfq | 11,991,819 | 351,105,195 | 2.47% |
| 2025-03-31 | 27.10 | 28.45 | 26.15 | 28.29 | 20.18 | qfq | 8,361,249 | 226,958,105 | 3.02% |
| 2025-03-28 | 27.50 | 27.90 | 27.26 | 27.46 | 19.59 | qfq | 5,096,800 | 140,121,566 | -1.68% |
| 2025-03-27 | 27.30 | 28.90 | 27.02 | 27.93 | 19.93 | qfq | 8,765,900 | 245,536,969 | 3.48% |
| 2025-03-26 | 26.64 | 27.39 | 26.64 | 26.99 | 19.26 | qfq | 3,812,800 | 102,939,675 | 1.47% |
| 2025-03-25 | 27.19 | 27.19 | 26.51 | 26.60 | 18.98 | qfq | 4,373,745 | 116,698,001 | -2.28% |
| 2025-03-24 | 27.80 | 28.19 | 26.29 | 27.22 | 19.42 | qfq | 6,490,189 | 176,150,144 | -2.79% |
| 2025-03-21 | 29.50 | 29.64 | 27.97 | 28.00 | 19.98 | qfq | 8,458,045 | 241,475,374 | -6.42% |
| 2025-03-20 | 31.00 | 31.00 | 29.81 | 29.92 | 21.35 | qfq | 8,955,750 | 270,550,442 | -2.41% |
| 2025-03-19 | 30.21 | 31.50 | 29.97 | 30.66 | 21.87 | qfq | 12,480,250 | 386,040,326 | 0.52% |
| 2025-03-18 | 31.07 | 31.38 | 29.32 | 30.50 | 21.76 | qfq | 14,244,999 | 430,756,827 | -0.39% |
| 2025-03-17 | 29.91 | 31.28 | 29.79 | 30.62 | 21.85 | qfq | 15,056,889 | 460,359,147 | 4.29% |
| 2025-03-14 | 27.49 | 29.68 | 27.49 | 29.36 | 20.95 | qfq | 12,959,415 | 372,610,327 | 6.84% |
| 2025-03-13 | 28.48 | 28.48 | 27.14 | 27.48 | 19.60 | qfq | 6,959,100 | 192,096,424 | -3.82% |
| 2025-03-12 | 28.61 | 28.99 | 28.48 | 28.57 | 20.38 | qfq | 4,879,500 | 139,846,656 | 0.63% |
| 2025-03-11 | 28.21 | 28.55 | 27.93 | 28.39 | 20.25 | qfq | 4,967,200 | 139,688,703 | -1.11% |
| 2025-03-10 | 28.00 | 29.10 | 27.90 | 28.71 | 20.48 | qfq | 6,665,545 | 190,885,991 | 1.45% |
| 2025-03-07 | 28.80 | 29.43 | 27.96 | 28.30 | 20.19 | qfq | 6,811,150 | 195,660,852 | -2.25% |
| 2025-03-06 | 28.25 | 29.59 | 28.24 | 28.95 | 20.65 | qfq | 7,800,091 | 225,466,646 | 2.41% |
| 2025-03-05 | 28.38 | 28.38 | 27.60 | 28.27 | 20.17 | qfq | 6,297,100 | 175,849,285 | -0.53% |
| 2025-03-04 | 27.32 | 28.50 | 27.32 | 28.42 | 20.28 | qfq | 5,298,650 | 149,251,804 | 1.65% |
| 2025-03-03 | 29.38 | 29.50 | 27.90 | 27.96 | 19.95 | qfq | 8,753,600 | 248,688,263 | -5.89% |
| 2025-02-28 | 31.91 | 32.10 | 29.51 | 29.71 | 21.20 | qfq | 11,108,800 | 346,267,410 | -4.96% |
| 2025-02-27 | 30.80 | 32.19 | 30.61 | 31.26 | 22.30 | qfq | 8,679,477 | 272,740,388 | 1.13% |
| 2025-02-26 | 31.30 | 31.49 | 30.71 | 30.91 | 22.05 | qfq | 6,913,409 | 213,920,279 | -1.34% |
| 2025-02-25 | 30.60 | 31.75 | 30.25 | 31.33 | 22.35 | qfq | 7,812,236 | 242,955,068 | 1.03% |
| 2025-02-24 | 31.88 | 31.88 | 30.58 | 31.01 | 22.12 | qfq | 9,508,050 | 295,270,320 | -3.70% |
| 2025-02-21 | 32.52 | 32.53 | 31.51 | 32.20 | 22.97 | qfq | 12,930,098 | 414,090,042 | -2.42% |
| 2025-02-20 | 31.00 | 33.26 | 30.96 | 33.00 | 23.54 | qfq | 15,616,747 | 503,875,432 | 6.49% |
| 2025-02-19 | 30.43 | 31.12 | 30.23 | 30.99 | 22.11 | qfq | 7,702,999 | 237,300,584 | 1.84% |
| 2025-02-18 | 31.88 | 32.03 | 30.31 | 30.43 | 21.71 | qfq | 10,518,650 | 326,195,567 | -5.50% |
| 2025-02-17 | 31.74 | 32.20 | 30.71 | 32.20 | 22.97 | qfq | 13,533,801 | 426,422,550 | 1.48% |
| 2025-02-14 | 33.70 | 33.70 | 30.97 | 31.73 | 22.64 | qfq | 18,825,440 | 606,396,441 | -7.33% |
| 2025-02-13 | 36.60 | 36.60 | 34.21 | 34.24 | 24.43 | qfq | 15,867,037 | 562,214,157 | -5.93% |
| 2025-02-12 | 36.50 | 37.58 | 35.50 | 36.40 | 25.97 | qfq | 16,375,026 | 592,691,057 | -2.15% |
| 2025-02-11 | 36.80 | 38.50 | 35.80 | 37.20 | 26.54 | qfq | 20,154,116 | 744,396,449 | 2.93% |
| 2025-02-10 | 35.50 | 36.25 | 34.48 | 36.14 | 25.78 | qfq | 14,297,350 | 508,308,420 | 1.23% |
| 2025-02-07 | 36.40 | 37.50 | 34.70 | 35.70 | 25.47 | qfq | 22,856,756 | 822,518,418 | -2.25% |
| 2025-02-06 | 34.27 | 37.26 | 33.12 | 36.52 | 26.05 | qfq | 16,203,473 | 581,142,697 | 2.47% |
| 2025-02-05 | 38.30 | 41.20 | 35.64 | 35.64 | 25.43 | qfq | 18,551,653 | 703,539,609 | -10.00% |
| 2025-01-27 | 39.60 | 41.58 | 38.33 | 39.60 | 28.25 | qfq | 17,510,536 | 700,993,616 | 2.48% |
| 2025-01-24 | 37.00 | 40.60 | 36.20 | 38.64 | 27.57 | qfq | 17,337,581 | 661,198,587 | 2.90% |
| 2025-01-23 | 35.98 | 38.73 | 34.55 | 37.55 | 26.79 | qfq | 21,039,095 | 773,212,103 | 2.76% |
| 2025-01-22 | 36.42 | 38.92 | 35.88 | 36.54 | 26.07 | qfq | 20,858,650 | 775,137,628 | -3.72% |
| 2025-01-21 | 36.50 | 37.95 | 36.50 | 37.95 | 27.07 | qfq | 29,525,725 | 1,109,920,609 | 10.00% |
| 2025-01-20 | 33.93 | 35.99 | 33.52 | 34.50 | 24.61 | qfq | 16,914,150 | 587,683,799 | 3.95% |
| 2025-01-17 | 34.34 | 34.90 | 32.42 | 33.19 | 23.68 | qfq | 17,016,336 | 570,591,092 | -5.79% |
| 2025-01-16 | 33.30 | 37.24 | 33.20 | 35.23 | 25.13 | qfq | 24,464,564 | 853,812,092 | 2.18% |
| 2025-01-15 | 33.67 | 35.30 | 32.55 | 34.48 | 24.60 | qfq | 21,430,900 | 723,100,473 | 7.21% |
| 2025-01-14 | 29.66 | 32.67 | 29.61 | 32.16 | 22.94 | qfq | 22,647,464 | 717,514,687 | 8.28% |
| 2025-01-13 | 29.00 | 31.23 | 29.00 | 29.70 | 21.19 | qfq | 15,803,864 | 471,810,323 | -5.02% |
| 2025-01-10 | 36.00 | 36.52 | 31.15 | 31.27 | 22.31 | qfq | 25,943,516 | 875,565,494 | -5.81% |
| 2025-01-09 | 35.02 | 36.97 | 32.32 | 33.20 | 23.69 | qfq | 24,724,566 | 860,221,422 | -1.22% |
| 2025-01-08 | 32.60 | 34.40 | 31.82 | 33.61 | 23.98 | qfq | 20,413,716 | 681,201,382 | 4.64% |
| 2025-01-07 | 29.17 | 32.12 | 29.05 | 32.12 | 22.92 | qfq | 15,969,850 | 496,140,669 | 10.00% |
| 2025-01-06 | 29.42 | 30.55 | 27.50 | 29.20 | 20.83 | qfq | 9,961,000 | 292,077,735 | -1.02% |
| 2025-01-03 | 30.58 | 30.78 | 28.47 | 29.50 | 21.05 | qfq | 13,049,664 | 388,146,982 | -0.67% |
| 2025-01-02 | 29.20 | 30.87 | 29.20 | 29.70 | 21.19 | qfq | 11,422,500 | 343,458,295 | 1.71% |
| 2024-12-31 | 30.78 | 30.94 | 28.92 | 29.20 | 20.83 | qfq | 7,886,226 | 234,257,007 | -5.10% |
| 2024-12-30 | 31.50 | 31.99 | 30.21 | 30.77 | 21.95 | qfq | 8,613,236 | 268,364,415 | -2.32% |
| 2024-12-27 | 31.36 | 32.84 | 30.48 | 31.50 | 22.47 | qfq | 15,795,100 | 503,381,581 | 0.45% |
| 2024-12-26 | 28.92 | 31.36 | 28.40 | 31.36 | 22.37 | qfq | 10,345,236 | 312,964,896 | 10.00% |
| 2024-12-25 | 29.00 | 29.60 | 27.20 | 28.51 | 20.34 | qfq | 11,924,640 | 337,471,269 | -5.16% |
| 2024-12-24 | 29.12 | 30.21 | 27.58 | 30.06 | 21.45 | qfq | 13,636,550 | 394,860,582 | 3.23% |
| 2024-12-23 | 32.61 | 33.95 | 29.12 | 29.12 | 20.77 | qfq | 16,665,536 | 504,526,695 | -9.98% |
| 2024-12-20 | 32.60 | 34.68 | 32.20 | 32.35 | 23.08 | qfq | 14,861,436 | 493,476,607 | 2.24% |
| 2024-12-19 | 33.28 | 34.17 | 31.64 | 31.64 | 22.57 | qfq | 13,461,550 | 432,290,666 | -10.01% |
| 2024-12-18 | 32.70 | 36.97 | 32.70 | 35.16 | 25.08 | qfq | 17,094,932 | 596,953,242 | 4.46% |
| 2024-12-17 | 36.18 | 36.78 | 33.66 | 33.66 | 24.01 | qfq | 11,358,250 | 396,253,495 | -10.00% |
| 2024-12-16 | 40.00 | 40.85 | 37.40 | 37.40 | 26.68 | qfq | 18,595,314 | 712,470,434 | -10.01% |
| 2024-12-13 | 40.60 | 44.00 | 38.52 | 41.56 | 29.65 | qfq | 21,477,473 | 893,430,651 | 3.38% |
| 2024-12-12 | 40.00 | 43.41 | 37.09 | 40.20 | 28.68 | qfq | 29,410,481 | 1,204,593,483 | 1.88% |
| 2024-12-11 | 36.65 | 39.46 | 36.00 | 39.46 | 28.15 | qfq | 20,128,886 | 762,519,814 | 10.01% |
| 2024-12-10 | 35.10 | 37.46 | 33.00 | 35.87 | 25.59 | qfq | 21,462,175 | 774,174,039 | 5.35% |
| 2024-12-09 | 31.94 | 35.13 | 31.80 | 34.05 | 24.29 | qfq | 23,384,022 | 787,740,736 | 6.61% |
| 2024-12-06 | 31.55 | 32.85 | 31.26 | 31.94 | 22.79 | qfq | 14,736,296 | 470,864,597 | -1.42% |
| 2024-12-05 | 31.19 | 33.22 | 30.26 | 32.40 | 23.11 | qfq | 17,921,971 | 567,186,533 | 3.05% |
| 2024-12-04 | 31.83 | 33.60 | 31.20 | 31.44 | 22.43 | qfq | 18,780,750 | 607,496,658 | -3.56% |
| 2024-12-03 | 33.10 | 34.18 | 31.36 | 32.60 | 23.26 | qfq | 25,641,203 | 841,018,383 | -4.51% |
| 2024-12-02 | 33.73 | 36.66 | 33.73 | 34.14 | 24.36 | qfq | 36,425,667 | 1,263,304,661 | -8.91% |
| 2024-11-29 | 37.48 | 37.48 | 37.48 | 37.48 | 26.74 | qfq | 4,185,500 | 156,872,540 | -9.99% |
| 2024-11-28 | 40.86 | 43.64 | 36.51 | 41.64 | 29.71 | qfq | 44,349,955 | 1,813,934,951 | 4.97% |
| 2024-11-27 | 36.63 | 39.67 | 33.95 | 39.67 | 28.30 | qfq | 37,568,172 | 1,392,220,231 | 10.01% |
| 2024-11-26 | 36.06 | 36.06 | 36.06 | 36.06 | 25.73 | qfq | 309,150 | 11,147,949 | 10.01% |
| 2024-11-25 | 32.78 | 32.78 | 32.78 | 32.78 | 23.39 | qfq | 567,300 | 18,596,094 | 10.00% |
| 2024-11-22 | 29.80 | 29.80 | 29.80 | 29.80 | 21.26 | qfq | 1,730,700 | 51,574,860 | 10.00% |
| 2024-11-21 | 27.09 | 27.09 | 27.09 | 27.09 | 19.33 | qfq | 663,300 | 17,968,797 | 9.99% |
| 2024-11-20 | 23.25 | 24.63 | 23.25 | 24.63 | 17.57 | qfq | 2,787,100 | 68,063,814 | 10.00% |
| 2024-11-19 | 20.70 | 22.70 | 20.44 | 22.39 | 15.97 | qfq | 14,058,893 | 301,370,654 | 8.22% |
| 2024-11-18 | 23.45 | 23.65 | 20.69 | 20.69 | 14.76 | qfq | 14,359,886 | 313,049,005 | -10.00% |
| 2024-11-15 | 23.64 | 25.17 | 21.88 | 22.99 | 16.40 | qfq | 29,026,514 | 691,390,992 | -4.09% |
| 2024-11-14 | 23.00 | 23.99 | 23.00 | 23.97 | 17.10 | qfq | 28,382,622 | 676,488,814 | 9.90% |
| 2024-11-13 | 22.00 | 22.68 | 21.03 | 21.81 | 15.56 | qfq | 14,797,250 | 323,568,237 | 2.20% |
| 2024-11-12 | 22.18 | 23.95 | 21.34 | 21.34 | 15.22 | qfq | 20,776,400 | 468,090,630 | -3.79% |
| 2024-11-11 | 21.18 | 22.76 | 20.67 | 22.18 | 15.82 | qfq | 20,226,590 | 436,620,604 | 2.02% |
| 2024-11-08 | 20.51 | 21.98 | 20.51 | 21.74 | 15.51 | qfq | 23,505,978 | 510,723,939 | 8.81% |
| 2024-11-07 | 18.17 | 19.98 | 18.00 | 19.98 | 14.25 | qfq | 14,143,990 | 278,621,499 | 10.02% |
| 2024-11-06 | 17.51 | 18.65 | 17.20 | 18.16 | 12.96 | qfq | 7,679,000 | 137,626,039 | 3.18% |
| 2024-11-05 | 17.54 | 17.80 | 17.39 | 17.60 | 12.56 | qfq | 4,623,150 | 81,216,449 | 1.44% |
| 2024-11-04 | 17.30 | 17.69 | 17.06 | 17.35 | 12.38 | qfq | 4,097,300 | 71,189,399 | 0.75% |
| 2024-11-01 | 17.93 | 18.36 | 17.13 | 17.22 | 12.29 | qfq | 5,900,050 | 103,562,681 | -4.65% |
| 2024-10-31 | 17.83 | 18.37 | 17.80 | 18.06 | 12.88 | qfq | 4,395,450 | 79,402,953 | 1.46% |
| 2024-10-30 | 17.88 | 18.18 | 17.47 | 17.80 | 12.70 | qfq | 5,262,650 | 93,460,015 | -0.95% |
| 2024-10-29 | 18.80 | 18.98 | 17.88 | 17.97 | 12.82 | qfq | 7,101,000 | 130,738,214 | -2.65% |
| 2024-10-28 | 17.82 | 18.50 | 17.50 | 18.46 | 13.17 | qfq | 7,772,200 | 140,412,355 | 3.77% |
| 2024-10-25 | 17.67 | 18.03 | 17.25 | 17.79 | 12.69 | qfq | 7,053,000 | 124,440,913 | 0.68% |
| 2024-10-24 | 17.23 | 17.97 | 17.09 | 17.67 | 12.61 | qfq | 9,107,575 | 161,000,732 | 2.61% |
| 2024-10-23 | 16.87 | 17.38 | 16.64 | 17.22 | 12.29 | qfq | 6,749,350 | 115,186,674 | 1.83% |
| 2024-10-22 | 16.58 | 17.37 | 16.54 | 16.91 | 12.06 | qfq | 8,327,950 | 141,332,806 | 1.20% |
| 2024-10-21 | 16.49 | 16.85 | 16.46 | 16.71 | 11.92 | qfq | 6,898,650 | 115,173,646 | 1.33% |
| 2024-10-18 | 16.74 | 17.09 | 16.05 | 16.49 | 11.76 | qfq | 10,702,723 | 176,093,485 | -2.14% |
| 2024-10-17 | 16.65 | 17.66 | 16.64 | 16.85 | 12.02 | qfq | 13,600,750 | 232,738,832 | 0.90% |
| 2024-10-16 | 15.80 | 16.70 | 15.71 | 16.70 | 11.91 | qfq | 9,401,850 | 153,753,984 | 4.90% |
| 2024-10-15 | 15.60 | 16.16 | 15.41 | 15.92 | 11.36 | qfq | 5,910,750 | 93,881,185 | 1.92% |
| 2024-10-14 | 15.40 | 15.67 | 15.28 | 15.62 | 11.14 | qfq | 5,773,900 | 89,484,864 | 3.44% |
| 2024-10-11 | 15.85 | 16.10 | 14.95 | 15.10 | 10.77 | qfq | 4,800,600 | 74,024,540 | -4.19% |
| 2024-10-10 | 15.69 | 16.27 | 15.51 | 15.76 | 11.24 | qfq | 7,175,272 | 114,486,869 | 1.29% |
| 2024-10-09 | 16.40 | 16.40 | 15.12 | 15.56 | 11.10 | qfq | 8,949,650 | 141,193,335 | -7.38% |
| 2024-10-08 | 17.40 | 17.88 | 16.32 | 16.80 | 11.99 | qfq | 17,994,800 | 304,396,747 | 3.07% |
| 2024-09-30 | 15.55 | 16.38 | 14.90 | 16.30 | 11.63 | qfq | 14,988,630 | 235,781,531 | 7.88% |
| 2024-09-27 | 14.83 | 15.38 | 14.58 | 15.11 | 10.78 | qfq | 9,051,400 | 135,309,048 | 3.07% |
| 2024-09-26 | 14.47 | 14.76 | 13.98 | 14.66 | 10.46 | qfq | 5,454,800 | 78,761,078 | 2.02% |
| 2024-09-25 | 14.11 | 15.00 | 14.11 | 14.37 | 10.25 | qfq | 7,567,324 | 110,062,406 | 0.84% |
| 2024-09-24 | 14.59 | 14.61 | 13.91 | 14.25 | 10.17 | qfq | 7,292,200 | 103,485,965 | -1.86% |
| 2024-09-23 | 14.05 | 14.61 | 14.02 | 14.52 | 10.36 | qfq | 3,355,075 | 48,252,827 | 2.83% |
| 2024-09-20 | 14.26 | 14.38 | 13.85 | 14.12 | 10.07 | qfq | 3,493,751 | 49,351,287 | -1.05% |
| 2024-09-19 | 14.00 | 14.43 | 13.85 | 14.27 | 10.18 | qfq | 4,534,800 | 64,640,899 | 1.93% |
| 2024-09-18 | 13.30 | 14.11 | 13.30 | 14.00 | 9.99 | qfq | 5,593,999 | 77,586,617 | 4.17% |
| 2024-09-13 | 13.66 | 13.88 | 13.22 | 13.44 | 9.59 | qfq | 2,952,599 | 39,902,179 | -1.03% |
| 2024-09-12 | 13.69 | 13.81 | 13.35 | 13.58 | 9.69 | qfq | 2,263,650 | 30,888,034 | -0.80% |
| 2024-09-11 | 13.72 | 13.90 | 13.60 | 13.69 | 9.77 | qfq | 2,083,300 | 28,589,567 | -0.15% |
| 2024-09-10 | 13.70 | 13.80 | 13.45 | 13.71 | 9.78 | qfq | 2,087,900 | 28,461,731 | 1.03% |
| 2024-09-09 | 13.20 | 13.68 | 12.98 | 13.57 | 9.68 | qfq | 2,659,400 | 35,781,462 | 1.88% |
| 2024-09-06 | 13.66 | 13.84 | 13.32 | 13.32 | 9.50 | qfq | 3,198,399 | 43,359,013 | -3.41% |
| 2024-09-05 | 13.81 | 14.13 | 13.65 | 13.79 | 9.84 | qfq | 4,127,900 | 57,209,971 | -0.36% |
| 2024-09-04 | 14.14 | 14.27 | 13.56 | 13.84 | 9.87 | qfq | 6,876,700 | 95,404,122 | -2.19% |
| 2024-09-03 | 13.56 | 14.86 | 13.37 | 14.15 | 10.09 | qfq | 10,140,343 | 143,846,897 | 4.74% |
| 2024-09-02 | 13.65 | 14.30 | 13.50 | 13.51 | 9.64 | qfq | 3,719,950 | 51,349,069 | 0.07% |
| 2024-08-30 | 13.16 | 13.65 | 13.11 | 13.50 | 9.63 | qfq | 3,307,189 | 44,477,618 | 2.97% |
| 2024-08-29 | 13.16 | 13.20 | 12.91 | 13.11 | 9.35 | qfq | 1,866,800 | 24,417,664 | -0.46% |
| 2024-08-28 | 12.62 | 13.38 | 12.52 | 13.17 | 9.40 | qfq | 2,939,644 | 38,248,254 | 2.49% |
| 2024-08-27 | 13.39 | 13.39 | 12.83 | 12.85 | 9.17 | qfq | 3,406,972 | 44,406,515 | -4.81% |
| 2024-08-26 | 13.70 | 13.80 | 13.36 | 13.50 | 9.63 | qfq | 6,023,507 | 81,400,295 | -1.53% |
| 2024-08-23 | 13.16 | 13.74 | 12.90 | 13.71 | 9.78 | qfq | 4,730,343 | 63,260,625 | 3.71% |
| 2024-08-22 | 13.16 | 13.60 | 13.16 | 13.22 | 9.43 | qfq | 2,807,605 | 37,610,555 | 0.08% |
| 2024-08-21 | 13.20 | 13.40 | 13.12 | 13.21 | 9.42 | qfq | 1,502,400 | 19,892,491 | 0.08% |
| 2024-08-20 | 13.08 | 13.50 | 12.92 | 13.20 | 9.42 | qfq | 2,375,745 | 31,476,125 | 0.92% |
| 2024-08-19 | 13.03 | 13.27 | 12.96 | 13.08 | 9.33 | qfq | 1,361,600 | 17,866,562 | -0.38% |
| 2024-08-16 | 13.35 | 13.36 | 13.06 | 13.13 | 9.37 | qfq | 1,777,950 | 23,429,468 | -1.65% |
| 2024-08-15 | 13.01 | 13.55 | 12.74 | 13.35 | 9.52 | qfq | 2,742,900 | 36,377,571 | 2.61% |
| 2024-08-14 | 12.82 | 13.15 | 12.72 | 13.01 | 9.28 | qfq | 1,438,550 | 18,643,298 | 1.80% |
| 2024-08-13 | 12.60 | 12.88 | 12.42 | 12.78 | 9.12 | qfq | 1,450,850 | 18,412,826 | 1.51% |
| 2024-08-12 | 12.83 | 12.94 | 12.48 | 12.59 | 8.98 | qfq | 1,665,500 | 21,040,449 | -1.95% |
| 2024-08-09 | 13.22 | 13.40 | 12.84 | 12.84 | 9.16 | qfq | 2,145,900 | 28,056,974 | -2.95% |
| 2024-08-08 | 13.22 | 13.38 | 12.80 | 13.23 | 9.44 | qfq | 2,178,450 | 28,485,196 | 0.08% |
| 2024-08-07 | 13.17 | 13.60 | 13.13 | 13.22 | 9.43 | qfq | 2,249,700 | 30,022,377 | -0.53% |
| 2024-08-06 | 13.38 | 13.38 | 13.02 | 13.29 | 9.48 | qfq | 2,865,050 | 37,702,080 | 3.02% |
| 2024-08-05 | 13.29 | 14.20 | 12.86 | 12.90 | 9.20 | qfq | 4,724,500 | 64,179,981 | -3.30% |
| 2024-08-02 | 13.38 | 13.50 | 13.20 | 13.34 | 9.52 | qfq | 1,003,200 | 13,400,735 | -0.89% |
| 2024-08-01 | 13.55 | 13.70 | 13.32 | 13.46 | 9.60 | qfq | 1,333,101 | 17,949,472 | -0.74% |
| 2024-07-31 | 13.15 | 13.60 | 13.00 | 13.56 | 9.67 | qfq | 1,704,701 | 22,934,137 | 2.73% |
| 2024-07-30 | 13.41 | 13.41 | 13.10 | 13.20 | 9.42 | qfq | 1,386,000 | 18,354,770 | -1.49% |
| 2024-07-29 | 13.63 | 13.66 | 13.33 | 13.40 | 9.56 | qfq | 1,564,350 | 21,041,537 | -1.76% |
| 2024-07-26 | 13.16 | 13.72 | 13.13 | 13.64 | 9.73 | qfq | 2,357,300 | 31,889,926 | 3.57% |
| 2024-07-25 | 13.44 | 13.51 | 13.09 | 13.17 | 9.40 | qfq | 1,978,600 | 26,165,468 | -2.95% |
| 2024-07-24 | 13.26 | 13.64 | 12.90 | 13.57 | 9.68 | qfq | 2,899,700 | 38,628,269 | 2.42% |
| 2024-07-23 | 13.52 | 13.76 | 13.22 | 13.25 | 9.45 | qfq | 2,557,250 | 34,663,072 | -2.50% |
| 2024-07-22 | 13.01 | 13.71 | 13.01 | 13.59 | 9.70 | qfq | 3,430,500 | 46,100,167 | 4.06% |
| 2024-07-19 | 12.51 | 13.30 | 12.42 | 13.06 | 9.32 | qfq | 2,651,650 | 34,202,962 | 4.48% |
| 2024-07-18 | 12.71 | 12.71 | 12.26 | 12.50 | 8.92 | qfq | 1,608,600 | 19,983,279 | -1.73% |
| 2024-07-17 | 12.86 | 12.96 | 12.70 | 12.72 | 9.07 | qfq | 1,270,800 | 16,255,768 | -0.63% |
| 2024-07-16 | 13.11 | 13.32 | 12.68 | 12.80 | 9.13 | qfq | 1,792,150 | 22,923,867 | -2.36% |
| 2024-07-15 | 13.23 | 13.32 | 12.89 | 13.11 | 9.35 | qfq | 1,472,700 | 19,211,422 | -0.91% |
| 2024-07-12 | 13.45 | 13.66 | 13.18 | 13.23 | 9.44 | qfq | 1,846,800 | 24,721,036 | -2.00% |
| 2024-07-11 | 13.43 | 13.62 | 13.27 | 13.50 | 9.63 | qfq | 2,088,750 | 28,173,630 | 2.04% |
| 2024-07-10 | 13.05 | 13.40 | 12.90 | 13.23 | 9.44 | qfq | 2,194,800 | 28,909,940 | 0.61% |
| 2024-07-09 | 13.17 | 13.24 | 12.64 | 13.15 | 9.38 | qfq | 2,003,300 | 25,971,877 | 1.15% |
| 2024-07-08 | 13.46 | 13.58 | 12.95 | 13.00 | 9.27 | qfq | 1,751,750 | 23,109,253 | -3.56% |
| 2024-07-05 | 13.12 | 13.59 | 13.08 | 13.48 | 9.62 | qfq | 1,677,300 | 22,473,921 | 1.74% |
| 2024-07-04 | 13.97 | 14.10 | 13.19 | 13.25 | 9.45 | qfq | 2,049,724 | 27,650,591 | -5.15% |
| 2024-07-03 | 14.06 | 14.24 | 13.73 | 13.97 | 9.97 | qfq | 2,029,800 | 28,246,252 | -0.57% |
| 2024-07-02 | 13.62 | 14.79 | 13.58 | 14.05 | 10.02 | qfq | 3,708,599 | 52,449,567 | 3.01% |
| 2024-07-01 | 13.55 | 13.68 | 13.18 | 13.64 | 9.73 | qfq | 2,403,950 | 32,303,507 | 0.89% |
| 2024-06-28 | 13.97 | 14.24 | 13.45 | 13.52 | 9.65 | qfq | 2,748,500 | 37,940,774 | -2.52% |
| 2024-06-27 | 14.44 | 14.68 | 13.84 | 13.87 | 9.90 | qfq | 2,750,874 | 39,269,247 | -4.80% |
| 2024-06-26 | 14.11 | 14.57 | 13.80 | 14.57 | 10.39 | qfq | 3,105,324 | 44,546,602 | 2.25% |
| 2024-06-25 | 13.91 | 14.68 | 13.90 | 14.25 | 10.17 | qfq | 3,628,850 | 52,080,983 | 2.44% |
| 2024-06-24 | 13.98 | 14.14 | 13.41 | 13.91 | 9.92 | qfq | 2,760,200 | 38,065,681 | -0.71% |
| 2024-06-21 | 13.96 | 14.20 | 13.70 | 14.01 | 10.00 | qfq | 1,885,950 | 26,444,083 | 0.43% |
| 2024-06-20 | 14.74 | 14.75 | 13.95 | 13.95 | 9.95 | qfq | 2,415,450 | 34,292,411 | -4.12% |
| 2024-06-19 | 14.91 | 14.98 | 14.48 | 14.55 | 10.38 | qfq | 2,957,200 | 43,253,730 | -2.09% |
| 2024-06-18 | 14.94 | 15.16 | 14.60 | 14.86 | 10.60 | qfq | 3,739,100 | 55,642,108 | 0.41% |
| 2024-06-17 | 15.05 | 15.78 | 14.80 | 14.80 | 10.56 | qfq | 4,251,755 | 64,383,059 | -4.39% |
| 2024-06-14 | 14.49 | 15.48 | 14.40 | 15.48 | 11.04 | qfq | 5,483,550 | 82,107,460 | 6.83% |
| 2024-06-13 | 14.88 | 14.90 | 14.34 | 14.49 | 10.34 | qfq | 3,641,750 | 52,822,750 | -1.29% |
| 2024-06-12 | 14.26 | 14.82 | 14.26 | 14.68 | 10.47 | qfq | 5,958,600 | 86,919,819 | 3.02% |
| 2024-06-11 | 14.10 | 14.67 | 13.82 | 14.25 | 10.17 | qfq | 7,808,850 | 110,618,168 | 2.59% |
| 2024-06-07 | 12.77 | 13.89 | 12.77 | 13.89 | 9.91 | qfq | 5,044,498 | 67,798,882 | 9.98% |
| 2024-06-06 | 13.18 | 13.35 | 12.44 | 12.63 | 9.01 | qfq | 3,962,650 | 50,295,221 | -4.54% |
| 2024-06-05 | 14.00 | 14.00 | 13.20 | 13.23 | 9.44 | qfq | 3,243,300 | 43,320,226 | -4.61% |
| 2024-06-04 | 14.51 | 14.58 | 13.72 | 13.87 | 9.90 | qfq | 2,815,750 | 39,163,761 | -4.41% |
| 2024-06-03 | 14.97 | 15.05 | 14.42 | 14.51 | 10.35 | qfq | 2,352,450 | 34,430,606 | -2.09% |
| 2024-05-31 | 14.76 | 15.08 | 14.57 | 14.82 | 10.57 | qfq | 2,616,700 | 38,881,736 | 1.09% |
| 2024-05-30 | 14.93 | 15.14 | 14.62 | 14.66 | 10.46 | qfq | 2,175,000 | 32,184,064 | -2.53% |
| 2024-05-29 | 14.76 | 15.22 | 14.76 | 15.04 | 10.73 | qfq | 2,670,750 | 40,133,800 | 1.21% |
| 2024-05-28 | 15.27 | 15.40 | 14.78 | 14.86 | 10.60 | qfq | 5,035,600 | 75,684,883 | -2.69% |
| 2024-05-27 | 16.15 | 16.17 | 15.22 | 15.27 | 10.89 | qfq | 4,066,350 | 62,731,764 | -1.74% |
| 2024-05-24 | 16.24 | 16.36 | 15.49 | 15.54 | 11.09 | qfq | 5,375,950 | 84,800,301 | -4.66% |
| 2024-05-23 | 16.80 | 17.16 | 16.19 | 16.30 | 11.63 | qfq | 5,384,650 | 89,735,516 | -2.80% |
| 2024-05-22 | 16.48 | 16.81 | 16.30 | 16.77 | 11.96 | qfq | 3,449,500 | 57,231,375 | 0.42% |
| 2024-05-21 | 16.54 | 16.81 | 16.12 | 16.70 | 11.91 | qfq | 5,136,100 | 84,621,435 | 1.03% |
| 2024-05-20 | 16.24 | 16.59 | 16.00 | 16.53 | 11.79 | qfq | 4,934,350 | 80,696,318 | 1.91% |
| 2024-05-17 | 15.65 | 16.23 | 15.47 | 16.22 | 11.57 | qfq | 4,683,276 | 74,781,683 | 3.64% |
| 2024-05-16 | 15.55 | 16.14 | 15.48 | 15.65 | 11.17 | qfq | 4,073,700 | 63,868,695 | -0.45% |
| 2024-05-15 | 15.98 | 16.39 | 15.60 | 15.72 | 11.22 | qfq | 7,197,750 | 114,284,260 | -4.15% |
| 2024-05-14 | 15.49 | 17.40 | 15.49 | 16.40 | 11.70 | qfq | 10,152,500 | 168,565,697 | 3.34% |
| 2024-05-13 | 15.90 | 16.31 | 15.23 | 15.87 | 11.32 | qfq | 4,898,500 | 76,709,350 | 2.12% |
| 2024-05-10 | 15.63 | 15.68 | 15.24 | 15.54 | 11.09 | qfq | 4,807,550 | 74,302,538 | -0.58% |
| 2024-05-09 | 15.69 | 15.95 | 15.36 | 15.63 | 11.15 | qfq | 5,563,518 | 87,071,876 | 1.56% |
| 2024-05-08 | 16.18 | 16.22 | 15.20 | 15.39 | 10.98 | qfq | 9,769,612 | 152,982,853 | -6.22% |
| 2024-05-07 | 15.35 | 16.41 | 15.16 | 16.41 | 11.71 | qfq | 13,834,724 | 220,126,354 | 6.91% |
| 2024-05-06 | 13.96 | 15.35 | 13.96 | 15.35 | 10.95 | qfq | 15,141,068 | 227,213,951 | 10.04% |
| 2024-04-30 | 13.80 | 14.29 | 13.41 | 13.95 | 9.95 | qfq | 10,214,450 | 141,687,680 | 3.10% |
| 2024-04-29 | 12.57 | 13.53 | 12.57 | 13.53 | 9.65 | qfq | 4,161,700 | 55,390,903 | 10.00% |
| 2024-04-26 | 11.76 | 12.44 | 11.76 | 12.30 | 8.78 | qfq | 3,984,250 | 48,608,762 | 3.45% |
| 2024-04-25 | 11.65 | 12.01 | 11.54 | 11.89 | 8.48 | qfq | 3,036,500 | 35,880,997 | 2.24% |
| 2024-04-24 | 11.22 | 11.65 | 11.22 | 11.63 | 8.30 | qfq | 3,222,400 | 37,151,382 | 2.38% |
| 2024-04-23 | 11.33 | 11.76 | 11.31 | 11.36 | 8.10 | qfq | 3,515,300 | 40,414,271 | 0.44% |
| 2024-04-22 | 11.93 | 12.00 | 11.12 | 11.31 | 8.07 | qfq | 5,518,400 | 63,177,754 | -4.23% |
| 2024-04-19 | 12.24 | 12.68 | 11.71 | 11.81 | 8.43 | qfq | 8,757,750 | 105,789,508 | -4.37% |
| 2024-04-18 | 11.24 | 12.35 | 11.01 | 12.35 | 8.81 | qfq | 9,949,300 | 116,754,059 | 9.97% |
| 2024-04-17 | 9.77 | 11.47 | 9.77 | 11.23 | 8.01 | qfq | 12,803,250 | 136,169,864 | 3.50% |
| 2024-04-16 | 10.85 | 11.02 | 10.85 | 10.85 | 7.74 | qfq | 1,442,000 | 15,650,333 | -10.03% |
| 2024-04-15 | 13.00 | 13.02 | 12.06 | 12.06 | 8.60 | qfq | 6,695,500 | 81,591,435 | -10.00% |
| 2024-04-12 | 12.99 | 13.96 | 12.90 | 13.40 | 9.56 | qfq | 8,489,200 | 114,664,773 | 3.16% |
| 2024-04-11 | 13.06 | 13.33 | 12.90 | 12.99 | 9.27 | qfq | 3,283,700 | 43,175,724 | -1.14% |
| 2024-04-10 | 13.54 | 13.70 | 12.98 | 13.14 | 9.37 | qfq | 4,442,650 | 58,540,906 | -2.88% |
| 2024-04-09 | 13.32 | 13.54 | 13.16 | 13.53 | 9.65 | qfq | 4,878,700 | 65,514,984 | 2.89% |
| 2024-04-08 | 13.78 | 13.92 | 13.13 | 13.15 | 9.38 | qfq | 6,694,400 | 89,433,311 | -4.78% |
| 2024-04-03 | 14.10 | 14.34 | 13.77 | 13.81 | 9.85 | qfq | 5,730,100 | 80,099,367 | -3.16% |
| 2024-04-02 | 14.24 | 14.45 | 14.09 | 14.26 | 10.17 | qfq | 7,106,440 | 101,202,812 | 0.14% |
| 2024-04-01 | 13.82 | 14.30 | 13.73 | 14.24 | 10.16 | qfq | 9,566,400 | 135,000,883 | 1.42% |
| 2024-03-29 | 13.70 | 14.06 | 13.46 | 14.04 | 10.02 | qfq | 9,214,500 | 127,164,312 | 2.78% |
| 2024-03-28 | 12.81 | 13.94 | 12.80 | 13.66 | 9.75 | qfq | 11,711,700 | 159,253,120 | 3.72% |
| 2024-03-27 | 13.73 | 13.90 | 13.17 | 13.17 | 9.40 | qfq | 12,034,737 | 162,315,862 | -5.25% |
| 2024-03-26 | 13.68 | 14.34 | 13.38 | 13.90 | 9.92 | qfq | 19,061,018 | 263,160,277 | -5.51% |
| 2024-03-25 | 14.71 | 15.27 | 14.71 | 14.71 | 10.49 | qfq | 8,886,700 | 131,129,271 | -9.98% |
| 2024-03-22 | 18.11 | 18.11 | 16.11 | 16.34 | 11.66 | qfq | 37,244,133 | 646,896,107 | -0.73% |
| 2024-03-21 | 16.16 | 16.46 | 15.85 | 16.46 | 11.74 | qfq | 6,659,750 | 108,285,452 | 10.03% |
| 2024-03-20 | 13.50 | 14.96 | 13.41 | 14.96 | 10.67 | qfq | 15,433,866 | 223,215,195 | 10.00% |
| 2024-03-19 | 13.34 | 13.64 | 13.31 | 13.60 | 9.70 | qfq | 10,809,200 | 145,813,088 | 2.03% |
| 2024-03-18 | 12.99 | 13.48 | 12.87 | 13.33 | 9.51 | qfq | 12,012,100 | 158,699,776 | 4.22% |
| 2024-03-15 | 12.67 | 12.87 | 12.60 | 12.79 | 9.12 | qfq | 5,513,250 | 70,316,935 | 1.11% |
| 2024-03-14 | 12.91 | 12.97 | 12.33 | 12.65 | 9.02 | qfq | 8,408,450 | 106,770,464 | -2.54% |
| 2024-03-13 | 12.90 | 13.36 | 12.75 | 12.98 | 9.26 | qfq | 12,594,700 | 164,380,843 | -1.07% |
| 2024-03-12 | 12.83 | 13.19 | 12.61 | 13.12 | 9.36 | qfq | 15,987,718 | 206,963,525 | 5.13% |
| 2024-03-11 | 12.25 | 12.48 | 12.16 | 12.48 | 8.90 | qfq | 6,848,900 | 84,660,306 | 2.80% |
| 2024-03-08 | 12.30 | 12.30 | 11.99 | 12.14 | 8.66 | qfq | 5,353,050 | 64,979,094 | -1.22% |
| 2024-03-07 | 12.38 | 12.65 | 12.16 | 12.29 | 8.77 | qfq | 8,462,407 | 104,977,322 | -0.89% |
| 2024-03-06 | 12.25 | 12.54 | 12.10 | 12.40 | 8.85 | qfq | 8,169,532 | 100,793,831 | 3.25% |
| 2024-03-05 | 12.32 | 12.45 | 11.90 | 12.01 | 8.57 | qfq | 8,386,491 | 101,848,735 | -3.92% |
| 2024-03-04 | 12.53 | 12.90 | 12.16 | 12.50 | 8.92 | qfq | 9,655,266 | 121,095,438 | -0.71% |
| 2024-03-01 | 12.98 | 13.07 | 12.51 | 12.59 | 8.98 | qfq | 12,104,997 | 153,972,779 | -4.91% |
| 2024-02-29 | 12.20 | 13.50 | 12.20 | 13.24 | 9.45 | qfq | 20,923,622 | 267,305,571 | -1.41% |
| 2024-02-28 | 12.98 | 14.28 | 12.81 | 13.43 | 9.58 | qfq | 26,238,793 | 362,726,309 | 3.47% |
| 2024-02-27 | 12.27 | 13.24 | 12.11 | 12.98 | 9.26 | qfq | 12,897,840 | 163,558,138 | 6.05% |
| 2024-02-26 | 11.79 | 12.61 | 11.70 | 12.24 | 8.73 | qfq | 13,160,550 | 159,633,395 | 3.03% |
| 2024-02-23 | 11.27 | 12.06 | 11.22 | 11.88 | 8.48 | qfq | 14,281,029 | 165,656,350 | 3.39% |
| 2024-02-22 | 11.20 | 11.60 | 10.79 | 11.49 | 8.20 | qfq | 15,169,250 | 169,621,170 | 4.17% |
| 2024-02-21 | 10.17 | 11.03 | 10.17 | 11.03 | 7.87 | qfq | 7,524,100 | 80,560,001 | 9.97% |
| 2024-02-20 | 9.85 | 10.18 | 9.46 | 10.03 | 7.16 | qfq | 9,439,526 | 93,955,528 | 1.93% |
| 2024-02-19 | 8.99 | 9.89 | 8.99 | 9.84 | 7.02 | qfq | 11,955,975 | 113,242,550 | 9.45% |
| 2024-02-08 | 8.20 | 9.04 | 7.70 | 8.99 | 6.41 | qfq | 14,018,943 | 115,363,192 | 5.15% |
| 2024-02-07 | 9.45 | 9.47 | 8.55 | 8.55 | 6.10 | qfq | 8,519,250 | 74,257,345 | -10.00% |
| 2024-02-06 | 9.53 | 10.02 | 9.36 | 9.50 | 6.78 | qfq | 9,355,022 | 88,809,841 | -8.65% |
| 2024-02-05 | 11.39 | 11.55 | 10.40 | 10.40 | 7.42 | qfq | 4,240,300 | 44,802,928 | -9.96% |
| 2024-02-02 | 12.12 | 12.58 | 11.22 | 11.55 | 8.24 | qfq | 5,763,290 | 68,715,327 | -4.62% |
| 2024-02-01 | 12.37 | 12.50 | 11.68 | 12.11 | 8.64 | qfq | 5,420,010 | 65,577,328 | -2.10% |
| 2024-01-31 | 13.19 | 13.51 | 12.26 | 12.37 | 8.83 | qfq | 7,549,300 | 96,826,337 | -7.69% |
| 2024-01-30 | 13.84 | 14.03 | 13.39 | 13.40 | 9.56 | qfq | 7,430,050 | 101,616,436 | -5.30% |
| 2024-01-29 | 15.04 | 15.12 | 14.05 | 14.15 | 10.09 | qfq | 9,064,869 | 130,931,068 | -5.48% |
| 2024-01-26 | 14.66 | 15.50 | 14.51 | 14.97 | 10.68 | qfq | 12,981,555 | 194,328,448 | 2.04% |
| 2024-01-25 | 14.27 | 14.73 | 14.01 | 14.67 | 10.47 | qfq | 8,411,903 | 121,194,359 | 2.37% |
| 2024-01-24 | 14.32 | 14.55 | 13.88 | 14.33 | 10.22 | qfq | 7,181,500 | 102,316,201 | 0.07% |
| 2024-01-23 | 14.19 | 14.39 | 13.57 | 14.32 | 10.22 | qfq | 7,391,200 | 104,477,449 | 0.70% |
| 2024-01-22 | 15.28 | 15.48 | 14.11 | 14.22 | 10.14 | qfq | 9,400,800 | 138,725,080 | -6.82% |
| 2024-01-19 | 14.98 | 15.68 | 14.90 | 15.26 | 10.89 | qfq | 11,809,263 | 181,680,634 | 1.87% |
| 2024-01-18 | 15.14 | 15.24 | 14.54 | 14.98 | 10.69 | qfq | 10,066,171 | 149,104,971 | -2.09% |
| 2024-01-17 | 15.81 | 15.93 | 15.27 | 15.30 | 10.92 | qfq | 10,891,918 | 168,745,450 | -4.14% |
| 2024-01-16 | 16.63 | 16.63 | 15.64 | 15.96 | 11.39 | qfq | 13,629,293 | 217,775,873 | -4.03% |
| 2024-01-15 | 16.79 | 17.08 | 16.52 | 16.63 | 11.86 | qfq | 12,475,881 | 209,045,328 | -1.95% |
| 2024-01-12 | 17.81 | 18.12 | 16.88 | 16.96 | 12.10 | qfq | 19,893,413 | 346,005,173 | -6.81% |
| 2024-01-11 | 17.90 | 18.35 | 17.46 | 18.20 | 12.98 | qfq | 24,110,489 | 430,667,105 | -6.19% |
| 2024-01-10 | 20.70 | 20.92 | 19.40 | 19.40 | 13.84 | qfq | 14,058,650 | 276,038,043 | -9.98% |
| 2024-01-09 | 21.90 | 23.54 | 21.26 | 21.55 | 15.37 | qfq | 25,617,568 | 572,938,457 | -6.18% |
| 2024-01-08 | 23.50 | 24.99 | 22.58 | 22.97 | 16.39 | qfq | 30,362,239 | 722,228,454 | -3.24% |
| 2024-01-05 | 22.80 | 24.70 | 22.05 | 23.74 | 16.94 | qfq | 33,452,593 | 782,161,043 | 3.13% |
| 2024-01-04 | 21.40 | 23.82 | 20.56 | 23.02 | 16.42 | qfq | 35,208,219 | 783,036,531 | 5.69% |
| 2024-01-03 | 20.41 | 22.91 | 19.44 | 21.78 | 15.54 | qfq | 35,730,226 | 760,863,357 | 4.56% |
| 2024-01-02 | 20.51 | 21.35 | 20.14 | 20.83 | 14.86 | qfq | 24,982,900 | 519,453,945 | -1.37% |
| 2023-12-29 | 21.41 | 22.49 | 19.70 | 21.12 | 15.07 | qfq | 37,054,110 | 763,379,939 | -1.35% |
| 2023-12-28 | 19.37 | 21.41 | 18.90 | 21.41 | 15.27 | qfq | 30,683,719 | 634,090,400 | 10.02% |
| 2023-12-27 | 20.70 | 21.00 | 18.99 | 19.46 | 13.88 | qfq | 22,254,767 | 437,830,130 | -2.80% |
| 2023-12-26 | 20.49 | 22.00 | 19.90 | 20.02 | 14.28 | qfq | 29,998,656 | 625,380,227 | -1.81% |
| 2023-12-25 | 19.47 | 21.46 | 18.32 | 20.39 | 14.55 | qfq | 31,973,066 | 631,518,276 | 4.51% |
| 2023-12-22 | 21.21 | 21.45 | 19.51 | 19.51 | 13.92 | qfq | 28,156,559 | 571,814,804 | -10.01% |
| 2023-12-21 | 21.85 | 23.37 | 21.68 | 21.68 | 15.47 | qfq | 39,350,377 | 873,787,573 | -10.00% |
| 2023-12-20 | 27.00 | 27.84 | 23.51 | 24.09 | 17.19 | qfq | 47,104,485 | 1,260,659,523 | -4.82% |
| 2023-12-19 | 24.62 | 25.31 | 24.30 | 25.31 | 18.06 | qfq | 21,179,709 | 532,825,436 | 10.00% |
| 2023-12-18 | 22.64 | 23.01 | 20.91 | 23.01 | 16.42 | qfq | 27,053,459 | 604,899,731 | 9.99% |
| 2023-12-15 | 17.80 | 20.92 | 17.71 | 20.92 | 14.92 | qfq | 31,603,448 | 621,837,191 | 9.99% |
| 2023-12-14 | 17.03 | 19.02 | 17.03 | 19.02 | 13.57 | qfq | 22,611,959 | 425,014,228 | 10.01% |
| 2023-12-13 | 17.46 | 17.61 | 17.15 | 17.29 | 12.34 | qfq | 8,530,167 | 147,478,946 | -2.87% |
| 2023-12-12 | 18.11 | 19.51 | 17.46 | 17.80 | 12.70 | qfq | 12,246,317 | 221,486,442 | -1.71% |
| 2023-12-11 | 16.37 | 18.11 | 16.13 | 18.11 | 12.92 | qfq | 6,413,400 | 111,175,684 | 10.02% |
| 2023-12-08 | 16.94 | 16.99 | 16.31 | 16.46 | 11.74 | qfq | 2,617,298 | 43,506,676 | -2.95% |
| 2023-12-07 | 17.20 | 17.25 | 16.94 | 16.96 | 12.10 | qfq | 1,731,200 | 29,467,153 | -0.47% |
| 2023-12-06 | 16.88 | 17.09 | 16.81 | 17.04 | 12.16 | qfq | 1,542,700 | 26,202,970 | 0.77% |
| 2023-12-05 | 17.03 | 17.20 | 16.89 | 16.91 | 12.06 | qfq | 1,600,400 | 27,221,956 | 0.00% |
| 2023-12-04 | 16.69 | 16.99 | 16.68 | 16.91 | 12.06 | qfq | 1,372,150 | 23,113,359 | 1.26% |
| 2023-12-01 | 16.67 | 16.86 | 16.63 | 16.70 | 11.91 | qfq | 1,252,100 | 20,974,592 | 0.24% |
| 2023-11-30 | 16.80 | 16.90 | 16.46 | 16.66 | 11.89 | qfq | 1,003,200 | 16,685,694 | -1.01% |
| 2023-11-29 | 16.82 | 17.08 | 16.58 | 16.83 | 12.01 | qfq | 1,684,550 | 28,267,278 | 0.60% |
| 2023-11-28 | 16.79 | 16.97 | 16.67 | 16.73 | 11.94 | qfq | 965,650 | 16,243,321 | -0.83% |
| 2023-11-27 | 16.89 | 16.98 | 16.64 | 16.87 | 12.04 | qfq | 1,133,500 | 19,027,614 | 0.84% |
| 2023-11-24 | 16.90 | 17.01 | 16.64 | 16.73 | 11.94 | qfq | 1,233,300 | 20,679,342 | -1.01% |
| 2023-11-23 | 16.94 | 17.02 | 16.75 | 16.90 | 12.06 | qfq | 902,450 | 15,248,074 | -0.18% |
| 2023-11-22 | 16.98 | 17.13 | 16.79 | 16.93 | 12.08 | qfq | 1,272,950 | 21,600,353 | 0.36% |
| 2023-11-21 | 16.96 | 17.15 | 16.80 | 16.87 | 12.04 | qfq | 880,391 | 14,937,558 | -0.59% |
| 2023-11-20 | 16.91 | 16.97 | 16.64 | 16.97 | 12.11 | qfq | 1,455,550 | 24,444,563 | 0.83% |
| 2023-11-17 | 16.98 | 17.09 | 16.79 | 16.83 | 12.01 | qfq | 1,002,400 | 16,936,271 | -1.17% |
| 2023-11-16 | 16.84 | 17.24 | 16.84 | 17.03 | 12.15 | qfq | 1,635,017 | 27,908,834 | 0.12% |
| 2023-11-15 | 16.86 | 17.03 | 16.50 | 17.01 | 12.14 | qfq | 1,916,591 | 32,077,291 | 0.95% |
| 2023-11-14 | 16.55 | 16.98 | 16.50 | 16.85 | 12.02 | qfq | 1,413,600 | 23,629,504 | 1.38% |
| 2023-11-13 | 16.51 | 16.68 | 16.31 | 16.62 | 11.86 | qfq | 1,392,700 | 23,039,256 | 1.96% |
| 2023-11-10 | 16.38 | 16.39 | 16.00 | 16.30 | 11.63 | qfq | 980,400 | 15,910,238 | -0.49% |
| 2023-11-09 | 16.61 | 16.85 | 16.30 | 16.38 | 11.69 | qfq | 1,059,200 | 17,475,123 | -1.33% |
| 2023-11-08 | 16.50 | 16.93 | 16.50 | 16.60 | 11.84 | qfq | 1,068,400 | 17,834,592 | 0.00% |
| 2023-11-07 | 16.33 | 16.74 | 16.16 | 16.60 | 11.84 | qfq | 1,695,550 | 27,831,415 | 1.53% |
| 2023-11-06 | 16.25 | 16.55 | 16.25 | 16.35 | 11.66 | qfq | 1,743,950 | 28,617,946 | 0.68% |
| 2023-11-03 | 16.05 | 16.30 | 15.88 | 16.24 | 11.59 | qfq | 1,489,300 | 24,108,362 | 1.00% |
| 2023-11-02 | 16.09 | 16.26 | 16.06 | 16.08 | 11.47 | qfq | 1,097,000 | 17,705,543 | 0.12% |
| 2023-11-01 | 16.26 | 16.38 | 16.01 | 16.06 | 11.46 | qfq | 905,100 | 14,636,824 | -1.41% |
| 2023-10-31 | 16.13 | 16.36 | 15.90 | 16.29 | 11.62 | qfq | 1,790,700 | 28,961,026 | 0.56% |
| 2023-10-30 | 16.14 | 16.42 | 16.00 | 16.20 | 11.56 | qfq | 1,601,850 | 26,025,987 | 0.37% |
| 2023-10-27 | 15.77 | 16.28 | 15.66 | 16.14 | 11.51 | qfq | 1,379,150 | 22,118,633 | 2.35% |
| 2023-10-26 | 16.57 | 16.69 | 15.65 | 15.77 | 11.25 | qfq | 1,936,200 | 30,945,956 | -4.83% |
| 2023-10-25 | 16.60 | 16.70 | 16.20 | 16.57 | 11.82 | qfq | 1,602,019 | 26,478,128 | 0.73% |
| 2023-10-24 | 15.52 | 16.59 | 15.52 | 16.45 | 11.74 | qfq | 2,668,850 | 43,383,117 | 6.13% |
| 2023-10-23 | 15.18 | 15.75 | 15.18 | 15.50 | 11.06 | qfq | 1,433,600 | 22,252,238 | 1.97% |
| 2023-10-20 | 15.49 | 15.72 | 15.12 | 15.20 | 10.84 | qfq | 1,314,150 | 20,139,540 | -2.12% |
| 2023-10-19 | 15.88 | 16.38 | 15.26 | 15.53 | 11.08 | qfq | 2,117,050 | 33,081,938 | -3.48% |
| 2023-10-18 | 16.39 | 16.56 | 15.94 | 16.09 | 11.48 | qfq | 2,488,959 | 40,453,594 | -1.83% |
| 2023-10-17 | 15.55 | 16.75 | 15.40 | 16.39 | 11.69 | qfq | 3,273,750 | 53,021,138 | 5.47% |
| 2023-10-16 | 15.28 | 15.66 | 15.20 | 15.54 | 11.09 | qfq | 1,546,900 | 23,981,820 | 2.04% |
| 2023-10-13 | 15.45 | 15.45 | 15.06 | 15.23 | 10.87 | qfq | 1,195,800 | 18,160,641 | -1.10% |
| 2023-10-12 | 15.64 | 15.86 | 15.32 | 15.40 | 10.99 | qfq | 1,282,050 | 19,818,565 | -1.53% |
| 2023-10-11 | 16.07 | 16.07 | 15.53 | 15.64 | 11.16 | qfq | 1,315,600 | 20,620,493 | -1.32% |
| 2023-10-10 | 15.82 | 16.05 | 15.70 | 15.85 | 11.31 | qfq | 1,263,050 | 20,029,457 | 0.57% |
| 2023-10-09 | 16.54 | 16.54 | 15.52 | 15.76 | 11.24 | qfq | 1,653,550 | 26,177,140 | -3.25% |
| 2023-09-28 | 16.28 | 16.55 | 16.22 | 16.29 | 11.62 | qfq | 1,119,900 | 18,339,358 | 0.68% |
| 2023-09-27 | 16.16 | 16.38 | 16.04 | 16.18 | 11.54 | qfq | 920,000 | 14,923,126 | 0.19% |
| 2023-09-26 | 16.42 | 16.42 | 16.03 | 16.15 | 11.52 | qfq | 803,900 | 13,063,567 | -1.64% |
| 2023-09-25 | 16.75 | 16.86 | 16.37 | 16.42 | 11.71 | qfq | 641,850 | 10,617,004 | -1.97% |
| 2023-09-22 | 16.20 | 16.80 | 16.10 | 16.75 | 11.95 | qfq | 1,065,400 | 17,599,853 | 2.57% |
| 2023-09-21 | 16.55 | 16.69 | 16.21 | 16.33 | 11.65 | qfq | 734,900 | 12,056,507 | -1.33% |
| 2023-09-20 | 16.66 | 16.70 | 16.43 | 16.55 | 11.81 | qfq | 620,500 | 10,299,290 | -0.12% |
| 2023-09-19 | 16.99 | 17.22 | 16.50 | 16.57 | 11.82 | qfq | 1,124,700 | 18,800,207 | -2.99% |
| 2023-09-18 | 17.30 | 17.30 | 16.51 | 17.08 | 12.19 | qfq | 1,263,600 | 21,467,170 | 2.34% |
| 2023-09-15 | 16.51 | 16.89 | 16.35 | 16.69 | 11.91 | qfq | 755,150 | 12,579,926 | 1.21% |
| 2023-09-14 | 16.89 | 16.89 | 16.34 | 16.49 | 11.76 | qfq | 946,600 | 15,646,160 | -1.96% |
| 2023-09-13 | 17.00 | 17.06 | 16.61 | 16.82 | 12.00 | qfq | 847,300 | 14,205,243 | -1.00% |
| 2023-09-12 | 17.20 | 17.21 | 16.89 | 16.99 | 12.12 | qfq | 745,200 | 12,683,119 | -0.88% |
| 2023-09-11 | 16.97 | 17.30 | 16.82 | 17.14 | 12.23 | qfq | 748,800 | 12,803,366 | 0.53% |
| 2023-09-08 | 17.14 | 17.15 | 16.87 | 17.05 | 12.16 | qfq | 798,040 | 13,569,855 | -0.35% |
| 2023-09-07 | 17.37 | 17.37 | 17.04 | 17.11 | 12.21 | qfq | 863,400 | 14,836,663 | -0.98% |
| 2023-09-06 | 17.30 | 17.56 | 17.20 | 17.28 | 12.33 | qfq | 870,700 | 15,108,335 | -0.80% |
| 2023-09-05 | 17.46 | 17.90 | 17.28 | 17.42 | 12.43 | qfq | 779,800 | 13,612,901 | -0.23% |
| 2023-09-04 | 17.45 | 17.58 | 16.89 | 17.46 | 12.46 | qfq | 845,800 | 14,674,157 | 0.46% |
| 2023-09-01 | 17.21 | 17.58 | 17.21 | 17.38 | 12.40 | qfq | 800,400 | 13,963,267 | 0.23% |
| 2023-08-31 | 17.76 | 17.76 | 17.21 | 17.34 | 12.37 | qfq | 995,150 | 17,283,624 | -1.87% |
| 2023-08-30 | 17.08 | 17.78 | 16.99 | 17.67 | 12.61 | qfq | 2,382,950 | 41,866,401 | 3.51% |
| 2023-08-29 | 17.18 | 17.35 | 16.94 | 17.07 | 12.18 | qfq | 2,069,500 | 35,398,901 | 1.19% |
| 2023-08-28 | 18.00 | 18.00 | 16.84 | 16.87 | 12.04 | qfq | 1,462,950 | 25,053,459 | 0.00% |
| 2023-08-25 | 17.35 | 17.67 | 16.70 | 16.87 | 12.04 | qfq | 1,362,800 | 23,309,793 | -2.77% |
| 2023-08-24 | 17.29 | 17.59 | 17.03 | 17.35 | 12.38 | qfq | 907,340 | 15,692,225 | 0.23% |
| 2023-08-23 | 17.98 | 17.98 | 17.30 | 17.31 | 12.35 | qfq | 799,900 | 13,940,714 | -2.09% |
| 2023-08-22 | 18.01 | 18.14 | 17.42 | 17.68 | 12.61 | qfq | 1,051,800 | 18,631,033 | -1.78% |
| 2023-08-21 | 18.28 | 18.40 | 17.90 | 18.00 | 12.84 | qfq | 913,300 | 16,579,467 | -1.53% |
| 2023-08-18 | 18.10 | 18.38 | 17.92 | 18.28 | 13.04 | qfq | 999,700 | 18,176,035 | 0.99% |
| 2023-08-17 | 17.66 | 18.14 | 17.29 | 18.10 | 12.91 | qfq | 1,007,300 | 17,846,816 | 3.31% |
| 2023-08-16 | 17.79 | 17.82 | 17.43 | 17.52 | 12.50 | qfq | 598,950 | 10,548,360 | -1.52% |
| 2023-08-15 | 17.74 | 17.96 | 17.62 | 17.79 | 12.69 | qfq | 534,350 | 9,511,495 | 0.28% |
| 2023-08-14 | 17.65 | 17.78 | 17.37 | 17.74 | 12.66 | qfq | 804,200 | 14,165,720 | 0.51% |
| 2023-08-11 | 17.91 | 18.10 | 17.58 | 17.65 | 12.59 | qfq | 1,018,850 | 18,136,065 | -1.40% |
| 2023-08-10 | 17.76 | 17.99 | 17.58 | 17.90 | 12.77 | qfq | 622,689 | 11,080,810 | 0.67% |
| 2023-08-09 | 18.40 | 18.45 | 17.73 | 17.78 | 12.68 | qfq | 896,250 | 16,082,472 | -2.68% |
| 2023-08-08 | 18.54 | 18.54 | 18.18 | 18.27 | 13.03 | qfq | 830,947 | 15,203,516 | -0.76% |
| 2023-08-07 | 18.34 | 18.58 | 18.08 | 18.41 | 13.13 | qfq | 1,823,347 | 33,391,778 | -0.16% |
| 2023-08-04 | 18.72 | 18.88 | 18.40 | 18.44 | 13.16 | qfq | 1,333,950 | 24,788,468 | -0.32% |
| 2023-08-03 | 18.45 | 18.83 | 18.32 | 18.50 | 13.20 | qfq | 1,368,400 | 25,372,200 | -0.70% |
| 2023-08-02 | 18.16 | 18.74 | 17.98 | 18.63 | 13.29 | qfq | 1,499,650 | 27,756,953 | 2.48% |
| 2023-08-01 | 18.50 | 18.74 | 18.00 | 18.18 | 12.97 | qfq | 1,465,800 | 26,610,339 | -1.78% |
| 2023-07-31 | 18.65 | 18.77 | 18.30 | 18.51 | 13.21 | qfq | 1,460,000 | 26,977,265 | -0.80% |
| 2023-07-28 | 18.67 | 18.75 | 18.50 | 18.66 | 13.31 | qfq | 964,400 | 17,994,300 | 0.00% |
| 2023-07-27 | 18.83 | 19.00 | 18.63 | 18.66 | 13.31 | qfq | 1,371,900 | 25,770,158 | -0.90% |
| 2023-07-26 | 19.09 | 19.14 | 18.71 | 18.83 | 13.43 | qfq | 1,837,950 | 34,740,731 | -0.74% |
| 2023-07-25 | 18.57 | 19.05 | 18.38 | 18.97 | 13.53 | qfq | 3,206,050 | 60,267,417 | 1.23% |
| 2023-07-24 | 18.27 | 19.55 | 18.01 | 18.74 | 13.37 | qfq | 4,211,500 | 79,610,525 | 2.57% |
| 2023-07-21 | 18.49 | 18.82 | 18.10 | 18.27 | 13.03 | qfq | 1,300,400 | 23,963,593 | -0.49% |
| 2023-07-20 | 18.30 | 18.88 | 18.30 | 18.36 | 13.10 | qfq | 1,871,500 | 34,780,233 | 0.16% |
| 2023-07-19 | 18.32 | 18.42 | 18.10 | 18.33 | 13.08 | qfq | 884,500 | 16,136,249 | 0.16% |
| 2023-07-18 | 18.40 | 18.47 | 18.21 | 18.30 | 13.06 | qfq | 972,700 | 17,847,783 | -0.11% |