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
瑞达期货002961.SZ
最近收盘价18.532026-07-17
最近交易日2026-07-17
成交量（股）7,069,998
成交额（元）133,608,495
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-19 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-11 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-13 | cash_dividend | 0.22 | — | — | — | 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 | 18.90 | 19.27 | 18.48 | 18.53 | 18.53 | qfq | 7,069,998 | 133,608,495 | -1.96% |
| 2026-07-16 | 18.90 | 19.17 | 18.69 | 18.90 | 18.90 | qfq | 4,998,549 | 94,424,218 | -0.05% |
| 2026-07-15 | 18.99 | 19.12 | 18.71 | 18.91 | 18.91 | qfq | 5,061,565 | 95,736,937 | 1.01% |
| 2026-07-14 | 18.09 | 18.72 | 18.02 | 18.72 | 18.72 | qfq | 6,812,583 | 125,525,825 | 3.54% |
| 2026-07-13 | 18.89 | 18.98 | 18.05 | 18.08 | 18.08 | qfq | 5,847,457 | 107,121,260 | -4.74% |
| 2026-07-10 | 19.01 | 19.34 | 18.64 | 18.98 | 18.98 | qfq | 5,022,800 | 95,559,926 | -0.32% |
| 2026-07-09 | 19.12 | 19.30 | 18.53 | 19.04 | 19.04 | qfq | 5,674,238 | 107,001,668 | -0.37% |
| 2026-07-08 | 19.50 | 19.63 | 19.09 | 19.11 | 19.11 | qfq | 4,721,573 | 91,157,140 | -1.34% |
| 2026-07-07 | 20.20 | 20.20 | 19.27 | 19.37 | 19.37 | qfq | 5,326,100 | 104,427,347 | -3.63% |
| 2026-07-06 | 20.39 | 20.60 | 20.02 | 20.10 | 20.10 | qfq | 5,984,323 | 121,436,273 | -0.94% |
| 2026-07-03 | 20.06 | 20.67 | 19.92 | 20.29 | 20.29 | qfq | 7,090,893 | 144,093,692 | 2.58% |
| 2026-07-02 | 20.53 | 20.70 | 19.70 | 19.78 | 19.78 | qfq | 7,670,303 | 154,427,009 | -3.75% |
| 2026-07-01 | 19.61 | 20.88 | 19.48 | 20.55 | 20.55 | qfq | 10,004,979 | 203,059,055 | 4.95% |
| 2026-06-30 | 19.85 | 20.05 | 19.47 | 19.58 | 19.58 | qfq | 6,978,813 | 137,416,441 | -0.71% |
| 2026-06-29 | 19.83 | 20.09 | 19.61 | 19.72 | 19.72 | qfq | 6,264,090 | 124,063,250 | -0.75% |
| 2026-06-26 | 20.82 | 20.98 | 19.87 | 19.87 | 19.87 | qfq | 8,032,741 | 162,818,564 | -6.01% |
| 2026-06-25 | 20.96 | 21.54 | 20.67 | 21.14 | 21.14 | qfq | 10,643,532 | 224,899,968 | 0.86% |
| 2026-06-24 | 21.38 | 21.65 | 20.84 | 20.96 | 20.96 | qfq | 7,013,193 | 148,169,486 | -2.51% |
| 2026-06-23 | 21.60 | 22.10 | 21.35 | 21.50 | 21.50 | qfq | 11,532,968 | 249,719,711 | -1.38% |
| 2026-06-22 | 20.21 | 21.80 | 19.97 | 21.80 | 21.80 | qfq | 15,778,277 | 330,930,919 | 6.97% |
| 2026-06-18 | 20.96 | 20.97 | 20.23 | 20.38 | 20.38 | qfq | 7,712,879 | 158,333,047 | -2.11% |
| 2026-06-17 | 21.29 | 21.35 | 20.62 | 20.82 | 20.82 | qfq | 10,594,004 | 221,777,453 | -1.28% |
| 2026-06-16 | 21.44 | 21.70 | 21.03 | 21.09 | 21.09 | qfq | 16,459,649 | 349,559,127 | -1.72% |
| 2026-06-15 | 19.79 | 21.46 | 19.79 | 21.46 | 21.46 | qfq | 8,904,330 | 186,670,820 | 9.99% |
| 2026-06-12 | 18.70 | 20.08 | 18.61 | 19.51 | 19.51 | qfq | 11,559,674 | 223,955,367 | 5.75% |
| 2026-06-11 | 18.69 | 19.09 | 18.29 | 18.45 | 18.45 | qfq | 5,895,677 | 109,855,622 | -1.13% |
| 2026-06-10 | 18.81 | 19.05 | 18.40 | 18.66 | 18.66 | qfq | 6,677,287 | 124,850,207 | -1.53% |
| 2026-06-09 | 19.16 | 19.19 | 18.80 | 18.95 | 18.95 | qfq | 4,282,688 | 81,268,610 | -0.16% |
| 2026-06-08 | 19.30 | 19.70 | 18.80 | 18.98 | 18.98 | qfq | 6,986,953 | 134,281,586 | -3.85% |
| 2026-06-05 | 19.93 | 20.42 | 19.65 | 19.74 | 19.74 | qfq | 8,579,131 | 171,072,276 | -0.55% |
| 2026-06-04 | 20.61 | 20.62 | 19.60 | 19.85 | 19.85 | qfq | 10,552,059 | 210,974,879 | -4.34% |
| 2026-06-03 | 21.13 | 21.59 | 20.62 | 20.75 | 20.75 | qfq | 8,109,995 | 170,782,881 | -1.80% |
| 2026-06-02 | 21.63 | 21.83 | 20.93 | 21.13 | 21.13 | qfq | 7,734,157 | 163,998,536 | -2.63% |
| 2026-06-01 | 21.95 | 22.17 | 21.58 | 21.70 | 21.70 | qfq | 6,699,084 | 146,506,775 | -1.72% |
| 2026-05-29 | 21.89 | 23.05 | 21.78 | 22.08 | 22.08 | qfq | 9,127,099 | 204,997,288 | 1.38% |
| 2026-05-28 | 22.07 | 22.22 | 21.43 | 21.78 | 21.78 | qfq | 5,114,142 | 111,157,781 | -1.76% |
| 2026-05-27 | 22.83 | 23.12 | 22.00 | 22.17 | 22.17 | qfq | 5,546,778 | 124,206,400 | -3.36% |
| 2026-05-26 | 23.20 | 23.22 | 22.50 | 22.94 | 22.94 | qfq | 5,869,693 | 134,298,809 | -1.80% |
| 2026-05-25 | 23.24 | 23.96 | 23.11 | 23.36 | 23.36 | qfq | 5,546,513 | 129,779,397 | 0.73% |
| 2026-05-22 | 23.24 | 23.38 | 23.01 | 23.19 | 23.19 | qfq | 5,597,892 | 129,696,699 | 0.04% |
| 2026-05-21 | 24.08 | 24.66 | 23.13 | 23.18 | 23.18 | qfq | 8,306,686 | 199,432,352 | -3.78% |
| 2026-05-20 | 24.30 | 24.49 | 23.94 | 24.09 | 24.09 | qfq | 6,737,599 | 162,645,317 | -1.99% |
| 2026-05-19 | 24.77 | 25.05 | 24.05 | 24.58 | 24.35 | qfq | 8,453,221 | 207,469,287 | -0.77% |
| 2026-05-18 | 24.63 | 25.37 | 24.60 | 24.77 | 24.54 | qfq | 7,746,241 | 192,705,035 | -0.72% |
| 2026-05-15 | 25.81 | 26.03 | 24.52 | 24.95 | 24.72 | qfq | 12,540,849 | 314,306,836 | -4.11% |
| 2026-05-14 | 26.15 | 27.21 | 25.90 | 26.02 | 25.78 | qfq | 17,991,629 | 479,369,705 | -0.57% |
| 2026-05-13 | 25.28 | 26.29 | 25.21 | 26.17 | 25.93 | qfq | 14,437,854 | 372,315,590 | 3.52% |
| 2026-05-12 | 26.07 | 26.07 | 25.18 | 25.28 | 25.04 | qfq | 7,524,113 | 191,982,554 | -3.14% |
| 2026-05-11 | 25.90 | 26.26 | 25.51 | 26.10 | 25.86 | qfq | 7,477,425 | 194,606,700 | 1.01% |
| 2026-05-08 | 25.53 | 26.24 | 25.51 | 25.84 | 25.60 | qfq | 7,748,613 | 200,847,271 | 0.43% |
| 2026-05-07 | 25.20 | 25.83 | 25.20 | 25.73 | 25.49 | qfq | 9,206,910 | 234,884,586 | 2.22% |
| 2026-05-06 | 24.77 | 25.25 | 24.51 | 25.17 | 24.93 | qfq | 9,644,311 | 241,371,241 | 1.66% |
| 2026-04-30 | 24.80 | 25.09 | 24.60 | 24.76 | 24.53 | qfq | 5,830,900 | 144,438,582 | 0.16% |
| 2026-04-29 | 24.34 | 24.85 | 24.33 | 24.72 | 24.49 | qfq | 7,255,858 | 179,142,943 | 0.90% |
| 2026-04-28 | 24.61 | 24.79 | 24.30 | 24.50 | 24.27 | qfq | 7,977,003 | 195,744,869 | -0.33% |
| 2026-04-27 | 24.30 | 24.94 | 24.19 | 24.58 | 24.35 | qfq | 7,529,016 | 185,759,360 | 1.07% |
| 2026-04-24 | 24.33 | 24.53 | 24.15 | 24.32 | 24.09 | qfq | 7,221,437 | 175,909,053 | 0.00% |
| 2026-04-23 | 24.98 | 24.98 | 24.12 | 24.32 | 24.09 | qfq | 10,178,826 | 248,704,050 | -2.88% |
| 2026-04-22 | 24.53 | 25.13 | 24.53 | 25.04 | 24.81 | qfq | 8,703,626 | 217,215,935 | 1.46% |
| 2026-04-21 | 24.46 | 24.88 | 24.33 | 24.68 | 24.45 | qfq | 10,937,725 | 268,839,475 | 1.02% |
| 2026-04-20 | 25.00 | 25.00 | 23.74 | 24.43 | 24.20 | qfq | 13,845,180 | 337,594,601 | 1.96% |
| 2026-04-17 | 23.80 | 24.18 | 23.52 | 23.96 | 23.74 | qfq | 7,952,815 | 189,957,632 | 0.46% |
| 2026-04-16 | 23.10 | 24.76 | 23.10 | 23.85 | 23.63 | qfq | 13,800,981 | 331,544,093 | 3.25% |
| 2026-04-15 | 23.04 | 23.40 | 22.82 | 23.10 | 22.88 | qfq | 10,659,625 | 246,850,633 | 0.92% |
| 2026-04-14 | 22.68 | 22.93 | 22.53 | 22.89 | 22.68 | qfq | 10,026,286 | 227,821,092 | 1.28% |
| 2026-04-13 | 22.46 | 22.70 | 22.25 | 22.60 | 22.39 | qfq | 9,188,155 | 206,661,008 | 0.53% |
| 2026-04-10 | 22.21 | 23.20 | 22.18 | 22.48 | 22.27 | qfq | 13,588,453 | 307,927,244 | 2.51% |
| 2026-04-09 | 21.91 | 22.13 | 21.84 | 21.93 | 21.72 | qfq | 5,599,063 | 122,970,277 | -1.31% |
| 2026-04-08 | 21.59 | 22.25 | 21.59 | 22.22 | 22.01 | qfq | 10,130,932 | 222,332,753 | 4.47% |
| 2026-04-07 | 21.40 | 21.55 | 21.04 | 21.27 | 21.07 | qfq | 6,379,210 | 135,939,314 | 0.66% |
| 2026-04-03 | 21.71 | 21.84 | 21.13 | 21.13 | 20.93 | qfq | 7,165,612 | 153,774,491 | -1.26% |
| 2026-04-02 | 22.21 | 22.23 | 21.35 | 21.40 | 21.20 | qfq | 9,292,349 | 201,807,107 | -3.95% |
| 2026-04-01 | 22.91 | 23.00 | 22.11 | 22.28 | 22.07 | qfq | 9,596,836 | 216,071,802 | -0.80% |
| 2026-03-31 | 22.22 | 22.74 | 22.04 | 22.46 | 22.25 | qfq | 9,338,457 | 208,447,740 | 1.13% |
| 2026-03-30 | 22.03 | 22.48 | 21.65 | 22.21 | 22.00 | qfq | 11,020,465 | 242,883,087 | -1.46% |
| 2026-03-27 | 22.27 | 22.74 | 22.03 | 22.54 | 22.33 | qfq | 13,849,865 | 309,119,365 | -2.09% |
| 2026-03-26 | 25.21 | 25.33 | 23.02 | 23.02 | 22.80 | qfq | 20,457,686 | 488,888,267 | -10.01% |
| 2026-03-25 | 26.50 | 26.52 | 25.09 | 25.58 | 25.34 | qfq | 19,122,390 | 490,480,276 | -4.48% |
| 2026-03-24 | 26.98 | 27.38 | 26.15 | 26.78 | 26.53 | qfq | 18,083,177 | 482,682,479 | -0.74% |
| 2026-03-23 | 26.27 | 27.69 | 26.15 | 26.98 | 26.73 | qfq | 25,830,597 | 700,918,869 | -0.15% |
| 2026-03-20 | 26.56 | 27.85 | 26.01 | 27.02 | 26.77 | qfq | 23,217,970 | 624,002,332 | 1.24% |
| 2026-03-19 | 25.57 | 27.20 | 25.30 | 26.69 | 26.44 | qfq | 18,285,402 | 483,025,273 | 1.95% |
| 2026-03-18 | 26.55 | 26.70 | 25.71 | 26.18 | 25.94 | qfq | 11,858,344 | 309,835,657 | -0.65% |
| 2026-03-17 | 25.96 | 27.36 | 25.47 | 26.35 | 26.10 | qfq | 19,528,092 | 521,231,344 | 1.15% |
| 2026-03-16 | 26.03 | 26.55 | 25.80 | 26.05 | 25.81 | qfq | 9,649,612 | 251,326,387 | -0.19% |
| 2026-03-13 | 27.04 | 27.10 | 25.58 | 26.10 | 25.86 | qfq | 21,222,898 | 554,122,592 | -5.16% |
| 2026-03-12 | 26.83 | 27.94 | 26.61 | 27.52 | 27.26 | qfq | 28,760,302 | 788,052,128 | 2.27% |
| 2026-03-11 | 26.86 | 27.30 | 26.73 | 26.91 | 26.66 | qfq | 20,152,278 | 543,624,237 | 0.41% |
| 2026-03-10 | 26.96 | 27.18 | 26.62 | 26.80 | 26.55 | qfq | 15,248,179 | 409,309,686 | 0.04% |
| 2026-03-09 | 26.70 | 27.10 | 26.20 | 26.79 | 26.54 | qfq | 24,372,426 | 651,276,168 | -1.43% |
| 2026-03-06 | 25.31 | 27.18 | 24.90 | 27.18 | 26.93 | qfq | 25,515,031 | 679,060,447 | 10.00% |
| 2026-03-05 | 25.36 | 25.74 | 24.56 | 24.71 | 24.48 | qfq | 8,786,308 | 219,901,884 | -0.80% |
| 2026-03-04 | 24.96 | 25.50 | 24.76 | 24.91 | 24.68 | qfq | 9,417,295 | 236,454,743 | -1.93% |
| 2026-03-03 | 25.77 | 26.43 | 25.25 | 25.40 | 25.16 | qfq | 14,594,616 | 377,331,091 | -1.51% |
| 2026-03-02 | 25.03 | 26.66 | 25.03 | 25.79 | 25.55 | qfq | 20,197,637 | 524,938,310 | 0.55% |
| 2026-02-27 | 23.91 | 25.76 | 23.88 | 25.65 | 25.41 | qfq | 27,369,933 | 691,124,733 | 6.92% |
| 2026-02-26 | 24.00 | 24.46 | 23.87 | 23.99 | 23.77 | qfq | 7,083,291 | 170,538,440 | 0.00% |
| 2026-02-25 | 23.68 | 24.05 | 23.62 | 23.99 | 23.77 | qfq | 5,994,281 | 143,641,248 | 1.57% |
| 2026-02-24 | 23.72 | 23.80 | 23.57 | 23.62 | 23.40 | qfq | 4,374,994 | 103,498,895 | 0.55% |
| 2026-02-13 | 24.08 | 24.28 | 23.47 | 23.49 | 23.27 | qfq | 7,212,379 | 171,842,925 | -2.49% |
| 2026-02-12 | 24.03 | 24.38 | 23.76 | 24.09 | 23.86 | qfq | 5,828,110 | 140,562,355 | 0.58% |
| 2026-02-11 | 24.05 | 24.16 | 23.90 | 23.95 | 23.73 | qfq | 4,456,381 | 107,066,297 | -0.50% |
| 2026-02-10 | 24.38 | 24.38 | 23.97 | 24.07 | 23.84 | qfq | 4,558,166 | 109,785,930 | -0.74% |
| 2026-02-09 | 24.20 | 24.44 | 24.00 | 24.25 | 24.02 | qfq | 5,350,357 | 129,866,733 | 1.17% |
| 2026-02-06 | 23.86 | 24.32 | 23.75 | 23.97 | 23.75 | qfq | 6,982,179 | 168,279,585 | -0.62% |
| 2026-02-05 | 24.11 | 24.47 | 23.87 | 24.12 | 23.89 | qfq | 8,325,747 | 201,027,573 | -0.45% |
| 2026-02-04 | 24.00 | 24.33 | 23.78 | 24.23 | 24.00 | qfq | 5,852,576 | 141,173,158 | 0.62% |
| 2026-02-03 | 24.28 | 24.38 | 23.73 | 24.08 | 23.85 | qfq | 6,984,008 | 167,574,877 | 1.05% |
| 2026-02-02 | 24.42 | 24.86 | 23.81 | 23.83 | 23.61 | qfq | 8,061,681 | 196,487,383 | -2.97% |
| 2026-01-30 | 25.49 | 25.49 | 24.13 | 24.56 | 24.33 | qfq | 12,397,691 | 305,385,825 | -2.62% |
| 2026-01-29 | 25.02 | 25.65 | 24.55 | 25.22 | 24.98 | qfq | 12,124,260 | 305,825,953 | 0.44% |
| 2026-01-28 | 25.50 | 25.78 | 25.06 | 25.11 | 24.88 | qfq | 12,440,724 | 316,224,672 | -1.49% |
| 2026-01-27 | 24.41 | 25.80 | 23.71 | 25.49 | 25.25 | qfq | 21,230,234 | 530,518,172 | 3.79% |
| 2026-01-26 | 25.00 | 25.14 | 24.34 | 24.56 | 24.33 | qfq | 11,831,442 | 291,478,722 | -1.96% |
| 2026-01-23 | 24.68 | 25.06 | 24.62 | 25.05 | 24.82 | qfq | 10,864,739 | 270,754,769 | 1.54% |
| 2026-01-22 | 25.10 | 25.19 | 24.51 | 24.67 | 24.44 | qfq | 10,302,354 | 254,859,453 | -0.64% |
| 2026-01-21 | 25.09 | 25.30 | 24.16 | 24.83 | 24.60 | qfq | 19,997,494 | 494,824,368 | 0.98% |
| 2026-01-20 | 24.90 | 24.96 | 24.40 | 24.59 | 24.36 | qfq | 7,343,973 | 180,947,520 | -1.01% |
| 2026-01-19 | 24.65 | 24.90 | 24.53 | 24.84 | 24.61 | qfq | 7,501,852 | 185,953,739 | 1.02% |
| 2026-01-16 | 24.66 | 24.82 | 24.31 | 24.59 | 24.36 | qfq | 8,052,951 | 197,981,283 | 0.12% |
| 2026-01-15 | 25.05 | 25.30 | 24.36 | 24.56 | 24.33 | qfq | 13,832,778 | 341,966,633 | -3.27% |
| 2026-01-14 | 25.44 | 26.47 | 25.08 | 25.39 | 25.15 | qfq | 19,775,046 | 510,429,324 | -0.08% |
| 2026-01-13 | 26.83 | 26.83 | 25.38 | 25.41 | 25.17 | qfq | 17,890,852 | 465,561,947 | -5.82% |
| 2026-01-12 | 26.36 | 27.08 | 26.20 | 26.98 | 26.73 | qfq | 18,491,625 | 492,409,031 | 2.27% |
| 2026-01-09 | 26.23 | 26.75 | 26.11 | 26.38 | 26.13 | qfq | 12,056,116 | 317,472,165 | 0.42% |
| 2026-01-08 | 26.62 | 27.19 | 26.12 | 26.27 | 26.02 | qfq | 17,254,618 | 458,770,804 | -2.88% |
| 2026-01-07 | 27.51 | 28.04 | 26.98 | 27.05 | 26.80 | qfq | 15,184,201 | 415,774,064 | -2.06% |
| 2026-01-06 | 27.31 | 28.30 | 26.92 | 27.62 | 27.36 | qfq | 22,420,256 | 616,501,414 | 1.17% |
| 2026-01-05 | 27.13 | 27.84 | 26.82 | 27.30 | 27.04 | qfq | 13,619,142 | 373,167,259 | 0.85% |
| 2025-12-31 | 28.38 | 28.63 | 26.98 | 27.07 | 26.82 | qfq | 23,230,792 | 638,094,004 | -5.58% |
| 2025-12-30 | 28.51 | 29.10 | 28.17 | 28.67 | 28.40 | qfq | 19,795,928 | 566,644,767 | -0.62% |
| 2025-12-29 | 28.96 | 29.54 | 28.31 | 28.85 | 28.58 | qfq | 26,354,227 | 760,954,324 | -0.59% |
| 2025-12-26 | 28.59 | 30.19 | 28.33 | 29.02 | 28.75 | qfq | 34,700,095 | 1,015,552,701 | 0.07% |
| 2025-12-25 | 29.22 | 30.09 | 28.67 | 29.00 | 28.73 | qfq | 38,399,051 | 1,122,441,557 | -0.72% |
| 2025-12-24 | 26.43 | 29.21 | 26.30 | 29.21 | 28.94 | qfq | 30,454,222 | 857,961,884 | 10.02% |
| 2025-12-23 | 26.94 | 27.16 | 26.41 | 26.55 | 26.30 | qfq | 14,278,877 | 381,003,370 | -1.92% |
| 2025-12-22 | 26.90 | 27.64 | 26.71 | 27.07 | 26.82 | qfq | 16,268,525 | 440,681,652 | -0.51% |
| 2025-12-19 | 27.31 | 27.40 | 26.30 | 27.21 | 26.96 | qfq | 22,465,486 | 605,119,729 | -2.09% |
| 2025-12-18 | 28.75 | 28.90 | 27.58 | 27.79 | 27.53 | qfq | 23,398,892 | 653,801,261 | -5.70% |
| 2025-12-17 | 29.00 | 30.18 | 28.28 | 29.47 | 29.19 | qfq | 30,365,083 | 884,109,805 | -0.71% |
| 2025-12-16 | 27.81 | 30.60 | 27.38 | 29.68 | 29.40 | qfq | 35,921,555 | 1,052,364,446 | 6.49% |
| 2025-12-15 | 28.61 | 28.80 | 27.40 | 27.87 | 27.61 | qfq | 20,572,892 | 577,811,596 | -2.76% |
| 2025-12-12 | 27.56 | 29.50 | 27.50 | 28.66 | 28.39 | qfq | 32,057,994 | 917,145,764 | 4.48% |
| 2025-12-11 | 28.76 | 29.22 | 27.38 | 27.43 | 27.17 | qfq | 32,337,833 | 901,858,459 | -8.11% |
| 2025-12-10 | 29.00 | 30.30 | 27.82 | 29.85 | 29.57 | qfq | 45,031,572 | 1,307,943,702 | -1.91% |
| 2025-12-09 | 29.21 | 32.28 | 29.00 | 30.43 | 30.15 | qfq | 55,631,756 | 1,714,390,020 | 3.57% |
| 2025-12-08 | 29.38 | 29.38 | 29.38 | 29.38 | 29.11 | qfq | 6,757,659 | 198,540,021 | 10.00% |
| 2025-12-05 | 24.05 | 26.71 | 23.81 | 26.71 | 26.46 | qfq | 28,082,149 | 705,158,597 | 10.01% |
| 2025-12-04 | 22.69 | 25.22 | 22.33 | 24.28 | 24.05 | qfq | 30,648,400 | 739,121,777 | 5.89% |
| 2025-12-03 | 22.31 | 24.34 | 22.11 | 22.93 | 22.72 | qfq | 20,930,700 | 489,176,242 | 3.62% |
| 2025-12-02 | 22.06 | 22.58 | 21.66 | 22.13 | 21.92 | qfq | 7,283,752 | 160,771,814 | 0.32% |
| 2025-12-01 | 22.07 | 22.40 | 21.92 | 22.06 | 21.85 | qfq | 6,994,452 | 154,614,882 | -1.03% |
| 2025-11-28 | 21.56 | 22.50 | 21.45 | 22.29 | 22.08 | qfq | 9,184,900 | 202,770,672 | 3.67% |
| 2025-11-27 | 21.16 | 21.86 | 21.09 | 21.50 | 21.30 | qfq | 6,937,100 | 149,859,015 | 0.94% |
| 2025-11-26 | 21.30 | 21.58 | 21.22 | 21.30 | 21.10 | qfq | 5,066,800 | 108,328,470 | -0.70% |
| 2025-11-25 | 21.30 | 21.63 | 21.21 | 21.45 | 21.25 | qfq | 6,897,000 | 147,936,176 | 1.04% |
| 2025-11-24 | 21.38 | 21.44 | 20.74 | 21.23 | 21.03 | qfq | 7,589,600 | 160,046,344 | 0.86% |
| 2025-11-21 | 21.91 | 22.43 | 20.96 | 21.05 | 20.85 | qfq | 14,908,900 | 319,917,604 | -6.28% |
| 2025-11-20 | 23.70 | 23.70 | 22.35 | 22.46 | 22.25 | qfq | 17,177,900 | 390,727,055 | -2.60% |
| 2025-11-19 | 25.35 | 26.29 | 23.06 | 23.06 | 22.84 | qfq | 25,332,659 | 622,877,822 | -9.99% |
| 2025-11-18 | 25.31 | 26.47 | 25.03 | 25.62 | 25.38 | qfq | 19,931,300 | 514,876,797 | 0.23% |
| 2025-11-17 | 25.64 | 25.66 | 24.83 | 25.56 | 25.32 | qfq | 13,660,895 | 346,820,536 | 0.71% |
| 2025-11-14 | 25.62 | 26.19 | 25.36 | 25.38 | 25.14 | qfq | 21,005,554 | 538,766,914 | -4.23% |
| 2025-11-13 | 24.55 | 26.97 | 24.40 | 26.50 | 26.25 | qfq | 34,200,595 | 882,682,207 | 8.08% |
| 2025-11-12 | 24.68 | 24.81 | 24.30 | 24.52 | 24.29 | qfq | 10,888,500 | 267,106,710 | -1.17% |
| 2025-11-11 | 25.11 | 25.11 | 24.40 | 24.81 | 24.58 | qfq | 20,628,791 | 508,351,573 | -1.19% |
| 2025-11-10 | 23.13 | 25.11 | 23.03 | 25.11 | 24.88 | qfq | 24,280,177 | 583,515,099 | 9.99% |
| 2025-11-07 | 22.85 | 23.20 | 22.60 | 22.83 | 22.62 | qfq | 8,750,200 | 199,985,588 | -1.08% |
| 2025-11-06 | 22.97 | 23.55 | 22.84 | 23.08 | 22.86 | qfq | 11,306,974 | 261,445,395 | 1.18% |
| 2025-11-05 | 22.54 | 23.15 | 22.54 | 22.81 | 22.60 | qfq | 8,478,300 | 193,902,126 | -0.70% |
| 2025-11-04 | 22.93 | 23.40 | 22.75 | 22.97 | 22.76 | qfq | 9,606,900 | 221,065,424 | -0.43% |
| 2025-11-03 | 23.44 | 23.50 | 22.93 | 23.07 | 22.85 | qfq | 10,755,300 | 248,832,667 | -2.20% |
| 2025-10-31 | 23.65 | 23.99 | 23.32 | 23.59 | 23.37 | qfq | 13,528,700 | 319,376,496 | 0.68% |
| 2025-10-30 | 24.50 | 24.60 | 23.34 | 23.43 | 23.21 | qfq | 21,407,864 | 507,454,665 | -7.39% |
| 2025-10-29 | 24.03 | 26.26 | 23.88 | 25.30 | 25.06 | qfq | 34,190,659 | 847,635,627 | 4.16% |
| 2025-10-28 | 22.97 | 25.27 | 22.61 | 24.29 | 24.06 | qfq | 35,431,400 | 860,950,305 | 5.75% |
| 2025-10-27 | 23.26 | 23.50 | 22.66 | 22.97 | 22.76 | qfq | 15,194,795 | 349,841,094 | -1.16% |
| 2025-10-24 | 23.13 | 23.39 | 22.80 | 23.24 | 23.02 | qfq | 20,414,023 | 470,483,367 | 0.48% |
| 2025-10-23 | 21.76 | 23.93 | 21.51 | 23.13 | 22.91 | qfq | 29,441,323 | 673,822,449 | 6.34% |
| 2025-10-22 | 22.00 | 22.10 | 21.53 | 21.75 | 21.55 | qfq | 17,064,687 | 371,256,220 | -3.25% |
| 2025-10-21 | 20.57 | 22.48 | 20.57 | 22.48 | 22.27 | qfq | 18,188,300 | 400,922,605 | 9.98% |
| 2025-10-20 | 20.59 | 20.76 | 20.30 | 20.44 | 20.25 | qfq | 2,707,400 | 55,529,146 | 0.54% |
| 2025-10-17 | 20.71 | 21.27 | 20.29 | 20.33 | 20.14 | qfq | 4,086,100 | 84,737,566 | -1.26% |
| 2025-10-16 | 20.93 | 21.08 | 20.47 | 20.59 | 20.40 | qfq | 3,217,300 | 66,739,446 | -2.37% |
| 2025-10-15 | 20.82 | 21.15 | 20.76 | 21.09 | 20.89 | qfq | 3,975,300 | 83,262,201 | 1.39% |
| 2025-10-14 | 21.26 | 21.44 | 20.70 | 20.80 | 20.61 | qfq | 4,469,200 | 94,084,469 | -1.23% |
| 2025-10-13 | 20.35 | 21.18 | 20.22 | 21.06 | 20.86 | qfq | 4,637,487 | 96,140,111 | 0.05% |
| 2025-10-10 | 21.06 | 21.41 | 20.85 | 21.05 | 20.85 | qfq | 4,900,200 | 103,540,159 | 0.00% |
| 2025-10-09 | 21.16 | 21.44 | 20.69 | 21.05 | 20.85 | qfq | 6,449,600 | 135,605,233 | -2.32% |
| 2025-09-30 | 20.81 | 21.72 | 20.73 | 21.55 | 21.35 | qfq | 7,764,700 | 165,817,291 | 3.06% |
| 2025-09-29 | 19.90 | 21.26 | 19.76 | 20.91 | 20.71 | qfq | 7,557,000 | 156,182,169 | 4.86% |
| 2025-09-26 | 20.11 | 20.28 | 19.90 | 19.94 | 19.75 | qfq | 2,604,300 | 52,302,693 | -0.80% |
| 2025-09-25 | 20.47 | 20.55 | 20.08 | 20.10 | 19.91 | qfq | 3,145,900 | 63,825,919 | -2.19% |
| 2025-09-24 | 20.22 | 20.65 | 20.03 | 20.55 | 20.36 | qfq | 3,927,361 | 80,168,820 | 1.53% |
| 2025-09-23 | 20.72 | 20.74 | 19.76 | 20.24 | 20.05 | qfq | 6,098,900 | 122,410,695 | -2.32% |
| 2025-09-22 | 20.80 | 20.80 | 20.30 | 20.72 | 20.53 | qfq | 4,604,200 | 94,370,100 | 0.39% |
| 2025-09-19 | 21.24 | 21.30 | 20.64 | 20.64 | 20.45 | qfq | 5,094,200 | 106,399,634 | -3.23% |
| 2025-09-18 | 22.14 | 22.48 | 21.01 | 21.33 | 20.95 | qfq | 8,070,100 | 175,244,577 | -3.22% |
| 2025-09-17 | 21.88 | 22.49 | 21.78 | 22.04 | 21.65 | qfq | 7,165,800 | 158,735,719 | 0.78% |
| 2025-09-16 | 21.60 | 22.01 | 21.50 | 21.87 | 21.48 | qfq | 4,192,500 | 91,169,739 | 1.30% |
| 2025-09-15 | 21.61 | 21.78 | 21.47 | 21.59 | 21.21 | qfq | 3,178,200 | 68,749,485 | -0.42% |
| 2025-09-12 | 21.75 | 22.16 | 21.58 | 21.68 | 21.30 | qfq | 5,215,600 | 113,755,880 | 0.18% |
| 2025-09-11 | 21.01 | 21.66 | 20.94 | 21.64 | 21.26 | qfq | 4,725,000 | 100,907,811 | 2.37% |
| 2025-09-10 | 21.22 | 21.51 | 21.05 | 21.14 | 20.77 | qfq | 2,668,674 | 56,635,035 | -0.38% |
| 2025-09-09 | 21.33 | 21.54 | 21.09 | 21.22 | 20.84 | qfq | 3,497,000 | 74,544,135 | -0.75% |
| 2025-09-08 | 21.49 | 21.60 | 21.06 | 21.38 | 21.00 | qfq | 3,619,900 | 77,334,385 | 0.09% |
| 2025-09-05 | 21.17 | 21.45 | 20.80 | 21.36 | 20.98 | qfq | 4,774,700 | 101,143,944 | 0.95% |
| 2025-09-04 | 21.32 | 21.73 | 20.65 | 21.16 | 20.79 | qfq | 6,822,000 | 145,426,121 | -0.70% |
| 2025-09-03 | 22.20 | 22.23 | 21.20 | 21.31 | 20.93 | qfq | 5,110,848 | 110,504,283 | -3.53% |
| 2025-09-02 | 22.55 | 22.61 | 21.78 | 22.09 | 21.70 | qfq | 6,270,748 | 138,336,589 | -2.04% |
| 2025-09-01 | 23.20 | 23.30 | 22.49 | 22.55 | 22.15 | qfq | 8,779,900 | 200,055,347 | -2.68% |
| 2025-08-29 | 23.13 | 23.72 | 22.84 | 23.17 | 22.76 | qfq | 7,741,700 | 179,718,714 | 0.96% |
| 2025-08-28 | 22.77 | 23.05 | 22.17 | 22.95 | 22.54 | qfq | 6,980,018 | 158,201,987 | 0.66% |
| 2025-08-27 | 23.31 | 23.82 | 22.80 | 22.80 | 22.40 | qfq | 8,558,074 | 200,139,907 | -2.27% |
| 2025-08-26 | 23.40 | 23.68 | 23.06 | 23.33 | 22.92 | qfq | 6,099,900 | 142,852,945 | -0.64% |
| 2025-08-25 | 23.65 | 23.70 | 23.05 | 23.48 | 23.06 | qfq | 9,419,223 | 220,498,003 | -0.17% |
| 2025-08-22 | 23.37 | 23.56 | 23.20 | 23.52 | 23.10 | qfq | 7,741,200 | 181,250,605 | 0.60% |
| 2025-08-21 | 23.81 | 24.16 | 23.23 | 23.38 | 22.97 | qfq | 10,842,200 | 257,111,765 | -0.72% |
| 2025-08-20 | 23.51 | 23.76 | 23.11 | 23.55 | 23.13 | qfq | 10,578,036 | 247,198,007 | -0.97% |
| 2025-08-19 | 23.56 | 24.47 | 23.16 | 23.78 | 23.36 | qfq | 14,009,148 | 331,676,004 | 0.46% |
| 2025-08-18 | 23.80 | 23.98 | 23.34 | 23.67 | 23.25 | qfq | 14,161,600 | 335,317,612 | -1.13% |
| 2025-08-15 | 22.70 | 24.18 | 22.65 | 23.94 | 23.52 | qfq | 19,242,369 | 457,080,857 | 3.82% |
| 2025-08-14 | 22.55 | 23.77 | 22.43 | 23.06 | 22.65 | qfq | 18,778,795 | 432,684,771 | 1.77% |
| 2025-08-13 | 22.49 | 23.20 | 22.06 | 22.66 | 22.26 | qfq | 17,596,700 | 399,628,802 | 1.07% |
| 2025-08-12 | 21.73 | 22.70 | 21.70 | 22.42 | 22.02 | qfq | 14,631,000 | 327,522,449 | 3.22% |
| 2025-08-11 | 21.11 | 21.83 | 21.06 | 21.72 | 21.34 | qfq | 7,785,296 | 168,060,081 | 2.40% |
| 2025-08-08 | 21.33 | 21.60 | 21.05 | 21.21 | 20.83 | qfq | 5,305,200 | 112,922,575 | -0.61% |
| 2025-08-07 | 21.66 | 21.75 | 21.10 | 21.34 | 20.96 | qfq | 5,802,220 | 124,091,938 | -1.11% |
| 2025-08-06 | 21.26 | 21.60 | 21.18 | 21.58 | 21.20 | qfq | 7,037,820 | 150,829,869 | 1.51% |
| 2025-08-05 | 21.31 | 21.39 | 21.03 | 21.26 | 20.88 | qfq | 5,703,100 | 120,867,396 | 0.28% |
| 2025-08-04 | 21.28 | 21.44 | 21.00 | 21.20 | 20.82 | qfq | 5,622,000 | 119,089,976 | -0.24% |
| 2025-08-01 | 21.58 | 21.73 | 21.16 | 21.25 | 20.87 | qfq | 6,312,500 | 134,962,797 | -1.44% |
| 2025-07-31 | 21.44 | 22.06 | 21.31 | 21.56 | 21.18 | qfq | 7,954,800 | 172,617,699 | 0.19% |
| 2025-07-30 | 22.52 | 22.53 | 21.30 | 21.52 | 21.14 | qfq | 12,392,045 | 269,197,814 | -4.78% |
| 2025-07-29 | 22.50 | 23.10 | 22.31 | 22.60 | 22.20 | qfq | 10,301,000 | 232,893,419 | -0.35% |
| 2025-07-28 | 22.13 | 22.94 | 22.11 | 22.68 | 22.28 | qfq | 9,902,900 | 223,948,981 | 1.52% |
| 2025-07-25 | 22.61 | 23.05 | 22.30 | 22.34 | 21.94 | qfq | 12,039,284 | 272,370,703 | -1.72% |
| 2025-07-24 | 21.83 | 22.87 | 21.81 | 22.73 | 22.33 | qfq | 17,987,300 | 405,226,101 | 3.32% |
| 2025-07-23 | 22.37 | 22.47 | 21.87 | 22.00 | 21.61 | qfq | 13,676,411 | 302,862,109 | -1.65% |
| 2025-07-22 | 22.38 | 22.62 | 22.07 | 22.37 | 21.97 | qfq | 13,773,900 | 306,856,068 | -1.32% |
| 2025-07-21 | 22.50 | 23.12 | 22.38 | 22.67 | 22.27 | qfq | 15,617,396 | 356,044,042 | -0.48% |
| 2025-07-18 | 23.80 | 23.80 | 22.63 | 22.78 | 22.38 | qfq | 23,398,727 | 538,509,218 | -5.12% |
| 2025-07-17 | 24.21 | 25.09 | 23.90 | 24.01 | 23.58 | qfq | 26,647,154 | 647,996,196 | -3.34% |
| 2025-07-16 | 23.12 | 25.88 | 23.12 | 24.84 | 24.40 | qfq | 37,398,498 | 898,758,818 | 3.89% |
| 2025-07-15 | 23.62 | 24.63 | 22.90 | 23.91 | 23.49 | qfq | 37,781,428 | 898,046,291 | 4.41% |
| 2025-07-14 | 24.33 | 25.00 | 22.75 | 22.90 | 22.49 | qfq | 41,981,785 | 994,666,545 | -4.14% |
| 2025-07-11 | 21.42 | 23.89 | 20.97 | 23.89 | 23.47 | qfq | 28,938,441 | 650,878,802 | 9.99% |
| 2025-07-10 | 20.57 | 23.00 | 20.40 | 21.72 | 21.34 | qfq | 34,012,353 | 743,981,695 | 2.36% |
| 2025-07-09 | 20.42 | 21.95 | 20.22 | 21.22 | 20.84 | qfq | 34,035,892 | 717,233,848 | 3.97% |
| 2025-07-08 | 19.90 | 20.59 | 19.67 | 20.41 | 20.05 | qfq | 20,737,724 | 418,838,439 | 1.44% |
| 2025-07-07 | 19.31 | 20.64 | 19.23 | 20.12 | 19.76 | qfq | 22,035,730 | 445,436,169 | 2.29% |
| 2025-07-04 | 19.77 | 20.29 | 19.45 | 19.67 | 19.32 | qfq | 22,286,357 | 443,067,609 | -0.46% |
| 2025-07-03 | 19.80 | 19.94 | 19.51 | 19.76 | 19.41 | qfq | 10,753,000 | 212,213,975 | 0.10% |
| 2025-07-02 | 20.41 | 20.58 | 19.53 | 19.74 | 19.39 | qfq | 12,946,367 | 257,085,000 | -2.37% |
| 2025-07-01 | 21.02 | 21.12 | 19.96 | 20.22 | 19.86 | qfq | 23,107,367 | 471,340,793 | -3.71% |
| 2025-06-30 | 21.52 | 22.52 | 20.95 | 21.00 | 20.63 | qfq | 35,286,606 | 757,131,042 | -3.05% |
| 2025-06-27 | 20.66 | 22.67 | 20.60 | 21.66 | 21.28 | qfq | 48,166,980 | 1,037,706,957 | 4.84% |
| 2025-06-26 | 20.66 | 20.66 | 20.16 | 20.66 | 20.29 | qfq | 16,847,338 | 347,474,224 | 10.01% |
| 2025-06-25 | 17.00 | 18.78 | 16.90 | 18.78 | 18.45 | qfq | 20,092,233 | 361,076,017 | 10.02% |
| 2025-06-24 | 16.50 | 17.39 | 16.41 | 17.07 | 16.77 | qfq | 13,245,000 | 226,012,608 | 3.45% |
| 2025-06-23 | 16.20 | 16.56 | 16.20 | 16.50 | 16.21 | qfq | 7,546,814 | 123,918,662 | 1.04% |
| 2025-06-20 | 16.92 | 16.95 | 16.29 | 16.33 | 16.04 | qfq | 11,127,114 | 183,407,620 | -4.89% |
| 2025-06-19 | 18.33 | 18.67 | 16.90 | 17.17 | 16.87 | qfq | 23,124,414 | 403,621,020 | -7.64% |
| 2025-06-18 | 18.52 | 19.86 | 18.21 | 18.59 | 18.26 | qfq | 24,160,414 | 459,299,867 | -0.11% |
| 2025-06-17 | 19.24 | 19.50 | 18.60 | 18.61 | 18.28 | qfq | 18,602,014 | 354,284,911 | -1.85% |
| 2025-06-16 | 18.63 | 19.51 | 18.61 | 18.96 | 18.62 | qfq | 19,295,800 | 366,599,712 | 1.88% |
| 2025-06-13 | 20.27 | 20.27 | 18.39 | 18.61 | 18.28 | qfq | 23,387,100 | 445,565,758 | -6.34% |
| 2025-06-12 | 17.66 | 19.87 | 17.66 | 19.87 | 19.52 | qfq | 24,676,536 | 467,712,672 | 10.02% |
| 2025-06-11 | 18.14 | 18.84 | 17.68 | 18.06 | 17.74 | qfq | 17,474,900 | 319,052,861 | -0.33% |
| 2025-06-10 | 18.88 | 19.10 | 18.00 | 18.12 | 17.80 | qfq | 27,685,914 | 514,377,728 | -5.97% |
| 2025-06-09 | 17.70 | 19.45 | 17.50 | 19.27 | 18.93 | qfq | 32,859,290 | 619,942,762 | 8.99% |
| 2025-06-06 | 17.70 | 18.76 | 17.42 | 17.68 | 17.37 | qfq | 20,954,114 | 374,214,581 | -2.59% |
| 2025-06-05 | 17.88 | 19.40 | 17.78 | 18.15 | 17.83 | qfq | 28,479,185 | 526,827,279 | 1.74% |
| 2025-06-04 | 16.99 | 18.32 | 16.80 | 17.84 | 17.33 | qfq | 22,596,400 | 400,461,092 | 4.33% |
| 2025-06-03 | 16.02 | 17.40 | 16.02 | 17.10 | 16.61 | qfq | 17,807,214 | 303,005,161 | 5.36% |
| 2025-05-30 | 16.11 | 16.74 | 16.05 | 16.23 | 15.76 | qfq | 9,774,300 | 159,506,741 | 0.31% |
| 2025-05-29 | 16.02 | 16.32 | 15.83 | 16.18 | 15.72 | qfq | 7,907,400 | 127,522,730 | 0.56% |
| 2025-05-28 | 15.87 | 16.23 | 15.87 | 16.09 | 15.63 | qfq | 6,928,900 | 111,378,657 | 1.45% |
| 2025-05-27 | 15.80 | 15.96 | 15.74 | 15.86 | 15.40 | qfq | 4,313,500 | 68,370,038 | -0.38% |
| 2025-05-26 | 15.55 | 16.09 | 15.46 | 15.92 | 15.46 | qfq | 7,284,400 | 115,302,272 | 2.18% |
| 2025-05-23 | 15.97 | 16.10 | 15.51 | 15.58 | 15.13 | qfq | 7,004,800 | 110,530,492 | -3.41% |
| 2025-05-22 | 16.19 | 16.35 | 15.92 | 16.13 | 15.67 | qfq | 5,767,600 | 93,146,123 | -0.43% |
| 2025-05-21 | 16.31 | 16.46 | 16.15 | 16.20 | 15.73 | qfq | 7,546,700 | 122,709,703 | -0.74% |
| 2025-05-20 | 16.24 | 16.33 | 15.99 | 16.32 | 15.85 | qfq | 10,315,106 | 166,963,467 | 0.62% |
| 2025-05-19 | 16.19 | 16.35 | 16.00 | 16.22 | 15.75 | qfq | 10,808,844 | 174,999,221 | 0.12% |
| 2025-05-16 | 16.36 | 16.57 | 16.07 | 16.20 | 15.73 | qfq | 13,274,344 | 215,105,377 | -1.88% |
| 2025-05-15 | 16.82 | 17.05 | 16.43 | 16.51 | 16.04 | qfq | 29,676,380 | 495,487,204 | -0.36% |
| 2025-05-14 | 15.00 | 16.57 | 14.95 | 16.57 | 16.09 | qfq | 21,447,100 | 342,988,400 | 10.03% |
| 2025-05-13 | 15.21 | 15.30 | 14.96 | 15.06 | 14.63 | qfq | 6,563,800 | 99,131,543 | -1.44% |
| 2025-05-12 | 14.74 | 15.40 | 14.70 | 15.28 | 14.84 | qfq | 10,985,200 | 165,877,060 | 4.02% |
| 2025-05-09 | 14.95 | 15.02 | 14.61 | 14.69 | 14.27 | qfq | 6,334,594 | 93,434,933 | -2.33% |
| 2025-05-08 | 15.01 | 15.19 | 14.89 | 15.04 | 14.61 | qfq | 7,746,324 | 116,351,525 | -0.79% |
| 2025-05-07 | 15.30 | 15.76 | 15.11 | 15.16 | 14.72 | qfq | 15,044,461 | 232,061,378 | 2.92% |
| 2025-05-06 | 14.34 | 14.76 | 14.20 | 14.73 | 14.31 | qfq | 9,744,861 | 141,369,167 | 2.15% |
| 2025-04-30 | 14.73 | 14.81 | 14.40 | 14.42 | 14.01 | qfq | 6,273,800 | 91,609,855 | -1.97% |
| 2025-04-29 | 14.60 | 14.81 | 14.58 | 14.71 | 14.29 | qfq | 4,431,400 | 65,286,910 | 0.41% |
| 2025-04-28 | 14.98 | 15.07 | 14.62 | 14.65 | 14.23 | qfq | 5,310,861 | 78,293,292 | -2.46% |
| 2025-04-25 | 15.10 | 15.34 | 14.95 | 15.02 | 14.59 | qfq | 6,984,700 | 105,748,334 | -0.46% |
| 2025-04-24 | 15.23 | 15.39 | 15.01 | 15.09 | 14.66 | qfq | 6,347,300 | 96,248,279 | -0.85% |
| 2025-04-23 | 15.50 | 15.69 | 15.14 | 15.22 | 14.78 | qfq | 9,061,200 | 138,673,984 | -3.00% |
| 2025-04-22 | 15.45 | 15.80 | 15.19 | 15.69 | 15.24 | qfq | 13,682,300 | 212,986,237 | 1.75% |
| 2025-04-21 | 14.26 | 15.79 | 14.14 | 15.42 | 14.98 | qfq | 15,093,920 | 230,162,743 | 7.38% |
| 2025-04-18 | 14.18 | 14.75 | 14.16 | 14.36 | 13.95 | qfq | 7,404,200 | 107,046,145 | 0.42% |
| 2025-04-17 | 13.85 | 14.41 | 13.73 | 14.30 | 13.89 | qfq | 7,148,000 | 101,309,688 | 2.29% |
| 2025-04-16 | 14.23 | 14.35 | 13.70 | 13.98 | 13.58 | qfq | 6,037,600 | 84,400,905 | -2.58% |
| 2025-04-15 | 14.52 | 14.73 | 14.27 | 14.35 | 13.94 | qfq | 7,008,628 | 101,117,293 | -2.51% |
| 2025-04-14 | 14.20 | 14.78 | 14.20 | 14.72 | 14.30 | qfq | 11,124,135 | 161,002,629 | 4.25% |
| 2025-04-11 | 14.01 | 14.39 | 14.01 | 14.12 | 13.71 | qfq | 8,008,400 | 113,430,949 | -0.91% |
| 2025-04-10 | 14.00 | 14.51 | 14.00 | 14.25 | 13.84 | qfq | 13,449,472 | 192,814,043 | 3.56% |
| 2025-04-09 | 13.39 | 13.86 | 12.47 | 13.76 | 13.36 | qfq | 15,708,902 | 207,879,792 | -0.72% |
| 2025-04-08 | 15.13 | 15.35 | 13.67 | 13.86 | 13.46 | qfq | 20,135,274 | 282,993,355 | -8.76% |
| 2025-04-07 | 15.69 | 16.30 | 15.19 | 15.19 | 14.75 | qfq | 14,105,020 | 220,984,953 | -10.01% |
| 2025-04-03 | 16.21 | 17.11 | 15.90 | 16.88 | 16.40 | qfq | 25,503,859 | 426,960,420 | 3.88% |
| 2025-04-02 | 16.19 | 16.56 | 16.08 | 16.25 | 15.78 | qfq | 14,416,937 | 234,552,455 | 0.37% |
| 2025-04-01 | 16.28 | 16.36 | 15.86 | 16.19 | 15.72 | qfq | 15,763,301 | 253,567,474 | -0.55% |
| 2025-03-31 | 16.00 | 16.78 | 16.00 | 16.28 | 15.81 | qfq | 23,919,294 | 390,548,943 | -3.95% |
| 2025-03-28 | 15.70 | 17.42 | 15.65 | 16.95 | 16.46 | qfq | 30,224,370 | 495,815,748 | 7.01% |
| 2025-03-27 | 14.96 | 16.59 | 14.86 | 15.84 | 15.38 | qfq | 23,247,052 | 371,409,081 | 5.04% |
| 2025-03-26 | 14.97 | 15.17 | 14.97 | 15.08 | 14.65 | qfq | 3,450,800 | 51,949,387 | 0.60% |
| 2025-03-25 | 15.25 | 15.25 | 14.84 | 14.99 | 14.56 | qfq | 5,003,100 | 74,968,224 | -1.70% |
| 2025-03-24 | 15.10 | 15.35 | 14.90 | 15.25 | 14.81 | qfq | 7,850,800 | 118,819,347 | 0.66% |
| 2025-03-21 | 15.42 | 15.62 | 15.04 | 15.15 | 14.71 | qfq | 6,726,300 | 102,814,377 | -2.70% |
| 2025-03-20 | 15.66 | 15.83 | 15.42 | 15.57 | 15.12 | qfq | 7,684,504 | 119,918,289 | -0.57% |
| 2025-03-19 | 15.48 | 15.87 | 15.32 | 15.66 | 15.21 | qfq | 10,083,364 | 157,520,558 | 1.29% |
| 2025-03-18 | 15.74 | 15.79 | 15.37 | 15.46 | 15.02 | qfq | 8,648,694 | 133,930,820 | -1.34% |
| 2025-03-17 | 15.80 | 16.11 | 15.53 | 15.67 | 15.22 | qfq | 19,987,981 | 315,771,669 | 0.19% |
| 2025-03-14 | 14.23 | 15.64 | 14.19 | 15.64 | 15.19 | qfq | 10,851,307 | 164,233,475 | 9.99% |
| 2025-03-13 | 14.31 | 14.42 | 14.09 | 14.22 | 13.81 | qfq | 2,888,200 | 41,090,675 | -0.63% |
| 2025-03-12 | 14.41 | 14.48 | 14.19 | 14.31 | 13.90 | qfq | 2,917,800 | 41,760,642 | 0.00% |
| 2025-03-11 | 14.36 | 14.36 | 14.11 | 14.31 | 13.90 | qfq | 2,805,000 | 39,946,789 | -1.04% |
| 2025-03-10 | 14.45 | 14.49 | 14.33 | 14.46 | 14.04 | qfq | 2,971,620 | 42,850,889 | 0.77% |
| 2025-03-07 | 14.67 | 14.67 | 14.30 | 14.35 | 13.94 | qfq | 3,372,799 | 48,804,153 | -2.11% |
| 2025-03-06 | 14.34 | 14.74 | 14.27 | 14.66 | 14.24 | qfq | 4,364,953 | 63,549,668 | 2.73% |
| 2025-03-05 | 14.44 | 14.44 | 14.13 | 14.27 | 13.86 | qfq | 2,778,908 | 39,645,004 | -1.38% |
| 2025-03-04 | 14.06 | 14.47 | 14.06 | 14.47 | 14.05 | qfq | 2,919,400 | 41,820,718 | 2.26% |
| 2025-03-03 | 14.03 | 14.32 | 14.01 | 14.15 | 13.74 | qfq | 3,835,500 | 54,500,216 | 0.86% |
| 2025-02-28 | 14.48 | 14.64 | 13.97 | 14.03 | 13.63 | qfq | 4,705,885 | 67,031,917 | -3.44% |
| 2025-02-27 | 14.70 | 14.78 | 14.25 | 14.53 | 14.11 | qfq | 4,218,700 | 61,165,338 | -0.95% |
| 2025-02-26 | 14.45 | 14.67 | 14.35 | 14.67 | 14.25 | qfq | 4,192,300 | 60,746,424 | 2.73% |
| 2025-02-25 | 14.38 | 14.45 | 14.23 | 14.28 | 13.87 | qfq | 2,640,700 | 37,861,067 | -1.45% |
| 2025-02-24 | 14.70 | 14.70 | 14.41 | 14.49 | 14.07 | qfq | 3,458,100 | 50,267,050 | -1.96% |
| 2025-02-21 | 14.49 | 14.80 | 14.32 | 14.78 | 14.36 | qfq | 4,068,900 | 59,462,038 | 1.65% |
| 2025-02-20 | 14.37 | 14.62 | 14.31 | 14.54 | 14.12 | qfq | 2,720,200 | 39,390,431 | 1.18% |
| 2025-02-19 | 14.13 | 14.43 | 14.12 | 14.37 | 13.96 | qfq | 2,841,900 | 40,667,905 | 1.77% |
| 2025-02-18 | 14.58 | 14.79 | 14.07 | 14.12 | 13.71 | qfq | 3,341,604 | 47,957,148 | -3.62% |
| 2025-02-17 | 14.62 | 14.92 | 14.54 | 14.65 | 14.23 | qfq | 4,529,595 | 66,611,676 | 0.90% |
| 2025-02-14 | 14.40 | 14.56 | 14.35 | 14.52 | 14.10 | qfq | 3,111,522 | 45,000,033 | 0.48% |
| 2025-02-13 | 14.65 | 14.68 | 14.40 | 14.45 | 14.03 | qfq | 3,459,434 | 50,226,094 | -1.57% |
| 2025-02-12 | 14.49 | 14.72 | 14.42 | 14.68 | 14.26 | qfq | 3,304,400 | 48,071,811 | 1.24% |
| 2025-02-11 | 14.60 | 14.63 | 14.33 | 14.50 | 14.08 | qfq | 3,499,519 | 50,597,484 | -0.68% |
| 2025-02-10 | 14.49 | 14.63 | 14.41 | 14.60 | 14.18 | qfq | 3,923,173 | 57,076,348 | 0.76% |
| 2025-02-07 | 14.28 | 14.70 | 14.20 | 14.49 | 14.07 | qfq | 5,666,408 | 81,971,798 | 1.47% |
| 2025-02-06 | 13.93 | 14.28 | 13.84 | 14.28 | 13.87 | qfq | 4,103,608 | 57,869,229 | 2.37% |
| 2025-02-05 | 14.36 | 14.39 | 13.90 | 13.95 | 13.55 | qfq | 6,115,100 | 86,158,611 | -1.76% |
| 2025-01-27 | 14.46 | 14.73 | 14.20 | 14.20 | 13.79 | qfq | 5,517,912 | 79,622,668 | -0.21% |
| 2025-01-24 | 14.29 | 14.36 | 14.10 | 14.23 | 13.82 | qfq | 5,587,700 | 79,540,445 | 1.50% |
| 2025-01-23 | 14.10 | 14.48 | 14.01 | 14.02 | 13.62 | qfq | 5,454,400 | 77,621,048 | 1.30% |
| 2025-01-22 | 13.87 | 13.95 | 13.75 | 13.84 | 13.44 | qfq | 3,298,300 | 45,670,764 | -0.86% |
| 2025-01-21 | 14.20 | 14.23 | 13.85 | 13.96 | 13.56 | qfq | 5,145,600 | 71,751,967 | -1.06% |
| 2025-01-20 | 14.14 | 14.28 | 13.93 | 14.11 | 13.70 | qfq | 3,268,000 | 46,164,853 | 0.79% |
| 2025-01-17 | 14.22 | 14.34 | 13.98 | 14.00 | 13.60 | qfq | 4,706,819 | 66,412,122 | -1.75% |
| 2025-01-16 | 14.13 | 14.53 | 13.90 | 14.25 | 13.84 | qfq | 9,311,582 | 132,244,512 | 0.78% |
| 2025-01-15 | 13.70 | 14.68 | 13.63 | 14.14 | 13.73 | qfq | 9,652,114 | 136,751,190 | 2.76% |
| 2025-01-14 | 13.31 | 13.76 | 13.29 | 13.76 | 13.36 | qfq | 3,716,700 | 50,481,633 | 3.38% |
| 2025-01-13 | 13.01 | 13.38 | 12.96 | 13.31 | 12.93 | qfq | 2,722,800 | 35,973,123 | 0.60% |
| 2025-01-10 | 13.42 | 13.67 | 13.20 | 13.23 | 12.85 | qfq | 3,682,000 | 49,538,088 | -1.78% |
| 2025-01-09 | 13.46 | 13.65 | 13.40 | 13.47 | 13.08 | qfq | 2,330,300 | 31,486,841 | -0.44% |
| 2025-01-08 | 13.51 | 13.66 | 13.08 | 13.53 | 13.14 | qfq | 2,892,452 | 38,688,099 | -0.29% |
| 2025-01-07 | 13.54 | 13.65 | 13.21 | 13.57 | 13.18 | qfq | 2,195,812 | 29,513,219 | 0.37% |
| 2025-01-06 | 13.39 | 13.65 | 13.02 | 13.52 | 13.13 | qfq | 2,967,600 | 39,836,339 | 0.90% |
| 2025-01-03 | 13.86 | 14.02 | 13.38 | 13.40 | 13.02 | qfq | 3,451,043 | 47,326,626 | -3.25% |
| 2025-01-02 | 14.38 | 14.40 | 13.66 | 13.85 | 13.45 | qfq | 3,996,700 | 56,190,723 | -3.62% |
| 2024-12-31 | 14.98 | 15.06 | 14.37 | 14.37 | 13.96 | qfq | 3,915,800 | 57,346,672 | -4.39% |
| 2024-12-30 | 14.80 | 15.06 | 14.63 | 15.03 | 14.60 | qfq | 2,801,580 | 41,800,271 | 1.28% |
| 2024-12-27 | 14.65 | 15.05 | 14.60 | 14.84 | 14.41 | qfq | 2,624,364 | 38,962,472 | 1.57% |
| 2024-12-26 | 14.53 | 14.71 | 14.39 | 14.61 | 14.19 | qfq | 1,997,665 | 29,214,806 | 0.48% |
| 2024-12-25 | 14.68 | 14.77 | 14.34 | 14.54 | 14.12 | qfq | 2,471,999 | 35,816,683 | -0.95% |
| 2024-12-24 | 14.31 | 14.69 | 14.21 | 14.68 | 14.26 | qfq | 2,894,324 | 42,188,706 | 2.59% |
| 2024-12-23 | 14.71 | 14.86 | 14.28 | 14.31 | 13.90 | qfq | 3,354,200 | 48,613,011 | -2.79% |
| 2024-12-20 | 14.76 | 14.89 | 14.68 | 14.72 | 14.30 | qfq | 2,952,096 | 43,696,815 | -0.34% |
| 2024-12-19 | 14.52 | 14.85 | 14.47 | 14.77 | 14.35 | qfq | 2,984,495 | 43,719,478 | 0.07% |
| 2024-12-18 | 14.80 | 14.98 | 14.69 | 14.76 | 14.34 | qfq | 3,248,460 | 48,142,336 | -0.54% |
| 2024-12-17 | 15.15 | 15.32 | 14.74 | 14.84 | 14.41 | qfq | 3,955,100 | 59,211,418 | -2.75% |
| 2024-12-16 | 15.43 | 15.52 | 15.17 | 15.26 | 14.82 | qfq | 3,863,500 | 59,278,773 | -1.48% |
| 2024-12-13 | 15.90 | 15.99 | 15.46 | 15.49 | 15.04 | qfq | 5,619,701 | 87,562,773 | -3.19% |
| 2024-12-12 | 15.70 | 16.17 | 15.55 | 16.00 | 15.54 | qfq | 5,066,837 | 80,418,622 | 2.17% |
| 2024-12-11 | 15.61 | 15.88 | 15.61 | 15.66 | 15.21 | qfq | 3,914,900 | 61,615,866 | 0.06% |
| 2024-12-10 | 16.21 | 16.50 | 15.61 | 15.65 | 15.20 | qfq | 6,061,063 | 96,706,493 | 0.06% |
| 2024-12-09 | 15.88 | 15.99 | 15.51 | 15.64 | 15.19 | qfq | 3,987,806 | 62,661,382 | -1.64% |
| 2024-12-06 | 15.80 | 16.11 | 15.50 | 15.90 | 15.44 | qfq | 4,421,334 | 69,990,846 | 0.63% |
| 2024-12-05 | 15.36 | 15.83 | 15.36 | 15.80 | 15.35 | qfq | 3,565,362 | 55,815,419 | 2.66% |
| 2024-12-04 | 15.78 | 15.82 | 15.29 | 15.39 | 14.95 | qfq | 3,366,200 | 52,387,985 | -2.53% |
| 2024-12-03 | 15.78 | 15.92 | 15.49 | 15.79 | 15.34 | qfq | 3,964,428 | 62,084,735 | 0.00% |
| 2024-12-02 | 15.64 | 15.86 | 15.41 | 15.79 | 15.34 | qfq | 4,586,914 | 72,097,213 | 1.61% |
| 2024-11-29 | 15.22 | 15.93 | 15.13 | 15.54 | 15.09 | qfq | 4,856,290 | 75,568,175 | 2.17% |
| 2024-11-28 | 15.31 | 15.49 | 15.18 | 15.21 | 14.77 | qfq | 3,076,800 | 47,259,687 | -0.33% |
| 2024-11-27 | 15.08 | 15.28 | 14.72 | 15.26 | 14.82 | qfq | 3,932,700 | 59,084,229 | 1.13% |
| 2024-11-26 | 15.02 | 15.26 | 14.95 | 15.09 | 14.66 | qfq | 3,307,800 | 49,963,484 | 0.13% |
| 2024-11-25 | 15.00 | 15.09 | 14.70 | 15.07 | 14.64 | qfq | 3,714,200 | 55,212,203 | 1.82% |
| 2024-11-22 | 15.49 | 15.59 | 14.76 | 14.80 | 14.37 | qfq | 4,259,300 | 64,732,248 | -4.39% |
| 2024-11-21 | 15.43 | 15.56 | 15.21 | 15.48 | 15.04 | qfq | 3,539,956 | 54,547,486 | -0.13% |
| 2024-11-20 | 15.40 | 15.55 | 15.26 | 15.50 | 15.05 | qfq | 4,324,300 | 66,624,625 | 0.52% |
| 2024-11-19 | 15.13 | 15.50 | 15.02 | 15.42 | 14.98 | qfq | 4,578,606 | 69,922,042 | 2.87% |
| 2024-11-18 | 15.60 | 15.76 | 14.85 | 14.99 | 14.56 | qfq | 5,008,235 | 76,371,658 | -3.48% |
| 2024-11-15 | 16.26 | 16.45 | 15.50 | 15.53 | 15.08 | qfq | 7,347,099 | 117,262,003 | -4.67% |
| 2024-11-14 | 16.46 | 16.62 | 16.20 | 16.29 | 15.82 | qfq | 3,513,900 | 57,739,909 | -1.51% |
| 2024-11-13 | 16.55 | 16.78 | 16.22 | 16.54 | 16.06 | qfq | 4,235,329 | 69,753,068 | -0.96% |
| 2024-11-12 | 17.15 | 17.19 | 16.45 | 16.70 | 16.22 | qfq | 6,879,906 | 115,619,964 | -2.17% |
| 2024-11-11 | 16.90 | 17.17 | 16.58 | 17.07 | 16.58 | qfq | 8,094,800 | 136,564,070 | 0.83% |
| 2024-11-08 | 17.90 | 17.90 | 16.82 | 16.93 | 16.32 | qfq | 9,752,495 | 167,618,088 | -3.86% |
| 2024-11-07 | 16.83 | 17.76 | 16.75 | 17.61 | 16.97 | qfq | 12,030,294 | 208,576,867 | 2.15% |
| 2024-11-06 | 17.60 | 17.79 | 17.00 | 17.24 | 16.62 | qfq | 14,856,900 | 256,992,130 | -3.63% |
| 2024-11-05 | 17.37 | 18.28 | 17.00 | 17.89 | 17.24 | qfq | 19,416,690 | 345,262,438 | 5.86% |
| 2024-11-04 | 15.44 | 16.90 | 15.30 | 16.90 | 16.29 | qfq | 13,079,615 | 211,664,651 | 10.03% |
| 2024-11-01 | 15.82 | 15.92 | 15.34 | 15.36 | 14.80 | qfq | 8,639,990 | 134,733,333 | -4.00% |
| 2024-10-31 | 15.49 | 16.14 | 15.17 | 16.00 | 15.42 | qfq | 12,721,259 | 202,369,659 | 4.30% |
| 2024-10-30 | 15.38 | 15.38 | 15.03 | 15.34 | 14.78 | qfq | 8,545,300 | 130,001,390 | -0.45% |
| 2024-10-29 | 15.78 | 16.06 | 15.37 | 15.41 | 14.85 | qfq | 13,756,676 | 215,985,319 | -0.77% |
| 2024-10-28 | 15.22 | 15.67 | 15.12 | 15.53 | 14.97 | qfq | 13,900,541 | 214,170,276 | 7.10% |
| 2024-10-25 | 14.33 | 14.66 | 14.30 | 14.50 | 13.98 | qfq | 6,117,200 | 88,555,111 | 1.40% |
| 2024-10-24 | 14.18 | 14.36 | 14.11 | 14.30 | 13.78 | qfq | 4,999,414 | 71,268,699 | 0.56% |
| 2024-10-23 | 14.23 | 14.50 | 14.15 | 14.22 | 13.71 | qfq | 6,367,400 | 91,147,412 | -0.14% |
| 2024-10-22 | 14.20 | 14.37 | 14.05 | 14.24 | 13.72 | qfq | 5,559,654 | 79,026,242 | -0.28% |
| 2024-10-21 | 14.42 | 14.49 | 14.13 | 14.28 | 13.76 | qfq | 8,274,000 | 117,973,351 | -1.04% |
| 2024-10-18 | 13.91 | 14.88 | 13.88 | 14.43 | 13.91 | qfq | 10,472,926 | 149,599,450 | 2.92% |
| 2024-10-17 | 14.19 | 14.49 | 13.97 | 14.02 | 13.51 | qfq | 4,817,100 | 68,501,507 | -1.13% |
| 2024-10-16 | 14.02 | 14.45 | 14.00 | 14.18 | 13.67 | qfq | 5,518,150 | 78,286,944 | -0.49% |
| 2024-10-15 | 14.30 | 14.78 | 14.02 | 14.25 | 13.73 | qfq | 10,043,414 | 145,471,912 | -1.66% |
| 2024-10-14 | 14.00 | 14.55 | 13.83 | 14.49 | 13.97 | qfq | 11,043,098 | 157,041,043 | 5.15% |
| 2024-10-11 | 13.91 | 14.26 | 13.59 | 13.78 | 13.28 | qfq | 10,147,800 | 142,173,724 | -1.99% |
| 2024-10-10 | 15.05 | 15.29 | 13.88 | 14.06 | 13.55 | qfq | 17,302,902 | 246,018,610 | -8.82% |
| 2024-10-09 | 16.21 | 16.28 | 15.42 | 15.42 | 14.86 | qfq | 16,411,809 | 256,880,534 | -9.98% |
| 2024-10-08 | 17.13 | 17.13 | 15.73 | 17.13 | 16.51 | qfq | 28,183,201 | 474,892,286 | 10.02% |
| 2024-09-30 | 14.85 | 15.58 | 14.10 | 15.57 | 15.01 | qfq | 29,983,726 | 447,273,546 | 9.96% |
| 2024-09-27 | 13.75 | 14.70 | 13.25 | 14.16 | 13.65 | qfq | 25,141,732 | 346,960,751 | 2.46% |
| 2024-09-26 | 12.80 | 14.29 | 12.61 | 13.82 | 13.32 | qfq | 28,275,367 | 372,896,466 | 4.46% |
| 2024-09-25 | 12.90 | 13.23 | 12.60 | 13.23 | 12.75 | qfq | 33,663,079 | 438,411,461 | 9.98% |
| 2024-09-24 | 11.01 | 12.03 | 10.95 | 12.03 | 11.59 | qfq | 12,002,249 | 138,157,777 | 9.96% |
| 2024-09-23 | 11.13 | 11.16 | 10.87 | 10.94 | 10.54 | qfq | 6,779,300 | 74,398,185 | -3.01% |
| 2024-09-20 | 11.05 | 11.42 | 11.05 | 11.28 | 10.87 | qfq | 8,236,600 | 92,583,300 | -0.09% |
| 2024-09-19 | 11.13 | 11.58 | 11.09 | 11.29 | 10.88 | qfq | 15,365,183 | 173,965,535 | -0.18% |
| 2024-09-18 | 10.70 | 11.68 | 10.58 | 11.31 | 10.90 | qfq | 15,071,248 | 167,892,573 | 4.24% |
| 2024-09-13 | 10.75 | 11.19 | 10.70 | 10.85 | 10.46 | qfq | 7,554,526 | 82,838,541 | 0.93% |
| 2024-09-12 | 10.87 | 10.87 | 10.68 | 10.75 | 10.36 | qfq | 5,471,735 | 59,054,408 | -1.29% |
| 2024-09-11 | 10.75 | 11.17 | 10.69 | 10.89 | 10.50 | qfq | 7,913,800 | 86,473,341 | 1.11% |
| 2024-09-10 | 10.70 | 10.89 | 10.53 | 10.77 | 10.38 | qfq | 7,364,037 | 78,595,250 | -0.74% |
| 2024-09-09 | 10.53 | 11.24 | 10.41 | 10.85 | 10.46 | qfq | 7,822,735 | 84,647,894 | 2.07% |
| 2024-09-06 | 10.77 | 11.00 | 10.61 | 10.63 | 10.25 | qfq | 4,195,125 | 45,215,564 | -0.84% |
| 2024-09-05 | 10.44 | 10.75 | 10.40 | 10.72 | 10.33 | qfq | 2,751,900 | 29,258,883 | 2.58% |
| 2024-09-04 | 10.42 | 10.61 | 10.40 | 10.45 | 10.07 | qfq | 2,087,900 | 21,891,846 | -0.76% |
| 2024-09-03 | 10.39 | 10.61 | 10.36 | 10.53 | 10.15 | qfq | 2,597,700 | 27,297,586 | 1.06% |
| 2024-09-02 | 10.70 | 10.77 | 10.39 | 10.42 | 10.04 | qfq | 4,147,726 | 43,766,996 | -3.70% |
| 2024-08-30 | 10.68 | 10.97 | 10.56 | 10.82 | 10.43 | qfq | 4,965,700 | 53,728,495 | 1.79% |
| 2024-08-29 | 10.34 | 10.80 | 10.33 | 10.63 | 10.25 | qfq | 4,265,100 | 45,351,684 | 1.92% |
| 2024-08-28 | 10.21 | 10.55 | 10.21 | 10.43 | 10.05 | qfq | 4,019,218 | 41,851,672 | 1.66% |
| 2024-08-27 | 10.37 | 10.39 | 10.18 | 10.26 | 9.89 | qfq | 2,314,400 | 23,708,646 | -0.87% |
| 2024-08-26 | 10.16 | 10.41 | 10.12 | 10.35 | 9.98 | qfq | 3,012,588 | 31,037,271 | 1.37% |
| 2024-08-23 | 10.29 | 10.37 | 10.11 | 10.21 | 9.84 | qfq | 2,669,374 | 27,273,204 | 0.10% |
| 2024-08-22 | 10.46 | 10.58 | 10.17 | 10.20 | 9.83 | qfq | 3,012,456 | 31,029,111 | -2.49% |
| 2024-08-21 | 10.49 | 10.57 | 10.38 | 10.46 | 10.08 | qfq | 3,055,356 | 32,028,105 | -0.66% |
| 2024-08-20 | 10.78 | 10.85 | 10.46 | 10.53 | 10.15 | qfq | 4,462,600 | 47,274,949 | -3.13% |
| 2024-08-19 | 10.60 | 11.01 | 10.58 | 10.87 | 10.48 | qfq | 6,647,756 | 72,294,961 | 1.97% |
| 2024-08-16 | 10.85 | 10.91 | 10.65 | 10.66 | 10.27 | qfq | 3,054,690 | 32,741,201 | -1.84% |
| 2024-08-15 | 10.72 | 10.99 | 10.66 | 10.86 | 10.47 | qfq | 4,054,400 | 44,050,715 | 1.31% |
| 2024-08-14 | 10.80 | 10.87 | 10.70 | 10.72 | 10.33 | qfq | 3,123,682 | 33,606,476 | -1.29% |
| 2024-08-13 | 10.69 | 10.87 | 10.55 | 10.86 | 10.47 | qfq | 3,668,395 | 39,295,880 | 1.59% |
| 2024-08-12 | 10.61 | 10.72 | 10.52 | 10.69 | 10.30 | qfq | 3,133,842 | 33,331,214 | 0.00% |
| 2024-08-09 | 10.90 | 10.97 | 10.69 | 10.69 | 10.30 | qfq | 3,295,501 | 35,678,618 | -1.29% |
| 2024-08-08 | 10.77 | 11.05 | 10.58 | 10.83 | 10.44 | qfq | 5,108,654 | 55,141,671 | 0.37% |
| 2024-08-07 | 10.81 | 10.89 | 10.68 | 10.79 | 10.40 | qfq | 4,775,100 | 51,387,949 | -1.10% |
| 2024-08-06 | 10.99 | 11.08 | 10.74 | 10.91 | 10.52 | qfq | 5,781,580 | 62,968,773 | 1.21% |
| 2024-08-05 | 10.83 | 11.08 | 10.72 | 10.78 | 10.39 | qfq | 7,153,488 | 77,979,867 | -1.01% |
| 2024-08-02 | 11.06 | 11.22 | 10.85 | 10.89 | 10.50 | qfq | 7,675,305 | 84,563,753 | -2.33% |
| 2024-08-01 | 11.38 | 11.38 | 11.08 | 11.15 | 10.75 | qfq | 12,788,040 | 142,867,631 | -3.55% |
| 2024-07-31 | 10.52 | 11.56 | 10.47 | 11.56 | 11.14 | qfq | 8,121,743 | 91,285,976 | 9.99% |
| 2024-07-30 | 10.49 | 10.57 | 10.36 | 10.51 | 10.13 | qfq | 1,653,849 | 17,349,949 | 0.29% |
| 2024-07-29 | 10.59 | 10.64 | 10.41 | 10.48 | 10.10 | qfq | 2,390,638 | 25,153,454 | -0.85% |
| 2024-07-26 | 10.26 | 10.68 | 10.23 | 10.57 | 10.19 | qfq | 1,952,263 | 20,542,319 | 3.02% |
| 2024-07-25 | 9.97 | 10.34 | 9.97 | 10.26 | 9.89 | qfq | 1,782,032 | 18,168,570 | 2.29% |
| 2024-07-24 | 10.21 | 10.21 | 9.93 | 10.03 | 9.67 | qfq | 1,994,100 | 20,018,788 | -1.38% |
| 2024-07-23 | 10.36 | 10.46 | 10.14 | 10.17 | 9.80 | qfq | 2,177,765 | 22,524,880 | -2.12% |
| 2024-07-22 | 10.43 | 10.56 | 10.29 | 10.39 | 10.01 | qfq | 2,532,100 | 26,349,623 | -0.48% |
| 2024-07-19 | 10.39 | 10.71 | 10.25 | 10.44 | 10.06 | qfq | 2,675,884 | 27,975,628 | 0.10% |
| 2024-07-18 | 10.42 | 10.48 | 10.18 | 10.43 | 10.05 | qfq | 1,946,400 | 20,103,834 | -0.57% |
| 2024-07-17 | 10.59 | 10.64 | 10.41 | 10.49 | 10.11 | qfq | 1,817,635 | 19,101,358 | -0.66% |
| 2024-07-16 | 10.57 | 10.67 | 10.52 | 10.56 | 10.18 | qfq | 1,642,700 | 17,371,168 | -0.38% |
| 2024-07-15 | 10.78 | 10.79 | 10.54 | 10.60 | 10.22 | qfq | 1,557,200 | 16,532,013 | -1.76% |
| 2024-07-12 | 10.72 | 10.91 | 10.72 | 10.79 | 10.40 | qfq | 1,813,000 | 19,630,025 | -0.09% |
| 2024-07-11 | 10.65 | 10.91 | 10.62 | 10.80 | 10.41 | qfq | 2,192,396 | 23,664,524 | 2.76% |
| 2024-07-10 | 10.52 | 10.74 | 10.43 | 10.51 | 10.13 | qfq | 1,733,600 | 18,310,580 | -0.47% |
| 2024-07-09 | 10.37 | 10.64 | 10.15 | 10.56 | 10.18 | qfq | 2,289,110 | 23,845,067 | 1.93% |
| 2024-07-08 | 10.73 | 10.76 | 10.31 | 10.36 | 9.99 | qfq | 2,861,200 | 29,901,677 | -3.99% |
| 2024-07-05 | 10.63 | 10.85 | 10.55 | 10.79 | 10.40 | qfq | 2,331,000 | 24,964,360 | 1.79% |
| 2024-07-04 | 11.01 | 11.02 | 10.57 | 10.60 | 10.22 | qfq | 2,336,800 | 25,064,795 | -3.37% |
| 2024-07-03 | 11.05 | 11.15 | 10.92 | 10.97 | 10.57 | qfq | 1,958,200 | 21,571,799 | -0.27% |
| 2024-07-02 | 11.02 | 11.21 | 10.98 | 11.00 | 10.60 | qfq | 2,211,600 | 24,508,561 | -0.72% |
| 2024-07-01 | 10.91 | 11.14 | 10.90 | 11.08 | 10.68 | qfq | 2,886,200 | 31,800,092 | 1.19% |
| 2024-06-28 | 11.01 | 11.30 | 10.89 | 10.95 | 10.55 | qfq | 2,832,554 | 31,533,204 | -0.82% |
| 2024-06-27 | 11.23 | 11.33 | 11.03 | 11.04 | 10.64 | qfq | 1,891,600 | 21,090,305 | -2.56% |
| 2024-06-26 | 11.01 | 11.35 | 10.95 | 11.33 | 10.92 | qfq | 2,491,900 | 27,796,111 | 2.16% |
| 2024-06-25 | 11.02 | 11.19 | 10.95 | 11.09 | 10.69 | qfq | 1,950,400 | 21,590,055 | 0.09% |
| 2024-06-24 | 11.30 | 11.37 | 10.98 | 11.08 | 10.68 | qfq | 2,808,600 | 31,322,444 | -2.98% |
| 2024-06-21 | 11.49 | 11.56 | 11.33 | 11.42 | 11.01 | qfq | 1,629,400 | 18,662,571 | -0.17% |
| 2024-06-20 | 11.84 | 11.84 | 11.39 | 11.44 | 11.03 | qfq | 2,273,400 | 26,279,680 | -2.47% |
| 2024-06-19 | 11.96 | 11.96 | 11.70 | 11.73 | 11.31 | qfq | 2,029,200 | 23,926,084 | -1.92% |
| 2024-06-18 | 12.00 | 12.12 | 11.86 | 11.96 | 11.53 | qfq | 2,461,200 | 29,465,643 | 0.67% |
| 2024-06-17 | 11.80 | 11.97 | 11.68 | 11.88 | 11.45 | qfq | 1,889,033 | 22,417,166 | 0.08% |
| 2024-06-14 | 11.68 | 11.98 | 11.58 | 11.87 | 11.44 | qfq | 2,290,463 | 26,946,535 | 1.02% |
| 2024-06-13 | 11.74 | 11.88 | 11.55 | 11.75 | 11.32 | qfq | 2,122,300 | 24,916,965 | 0.17% |
| 2024-06-12 | 11.66 | 11.84 | 11.54 | 11.73 | 11.31 | qfq | 2,115,663 | 24,882,230 | 1.03% |
| 2024-06-11 | 11.51 | 11.77 | 11.42 | 11.61 | 11.19 | qfq | 2,139,600 | 24,786,414 | -0.34% |
| 2024-06-07 | 11.54 | 11.66 | 11.38 | 11.65 | 11.23 | qfq | 2,404,563 | 27,845,962 | 1.84% |
| 2024-06-06 | 11.86 | 11.98 | 11.36 | 11.44 | 11.03 | qfq | 3,685,563 | 42,514,346 | -4.03% |
| 2024-06-05 | 12.17 | 12.19 | 11.89 | 11.92 | 11.49 | qfq | 2,348,100 | 28,281,195 | -1.57% |
| 2024-06-04 | 12.16 | 12.19 | 11.91 | 12.11 | 11.67 | qfq | 2,225,600 | 26,797,428 | -0.41% |
| 2024-06-03 | 12.48 | 12.50 | 12.02 | 12.16 | 11.72 | qfq | 3,109,000 | 37,943,130 | -2.56% |
| 2024-05-31 | 12.57 | 12.59 | 12.44 | 12.48 | 12.03 | qfq | 1,705,100 | 21,345,755 | 0.73% |
| 2024-05-30 | 12.43 | 12.47 | 12.28 | 12.39 | 11.94 | qfq | 1,893,463 | 23,428,323 | -0.16% |
| 2024-05-29 | 12.25 | 12.63 | 12.22 | 12.41 | 11.96 | qfq | 2,480,226 | 30,960,269 | 0.57% |
| 2024-05-28 | 12.55 | 12.55 | 12.31 | 12.34 | 11.89 | qfq | 2,199,263 | 27,298,912 | -1.28% |
| 2024-05-27 | 12.47 | 12.57 | 12.22 | 12.50 | 12.05 | qfq | 2,495,363 | 30,908,564 | 0.56% |
| 2024-05-24 | 12.59 | 12.69 | 12.42 | 12.43 | 11.98 | qfq | 1,942,100 | 24,395,430 | -1.19% |
| 2024-05-23 | 12.87 | 12.88 | 12.51 | 12.58 | 12.12 | qfq | 2,678,700 | 33,884,028 | -2.63% |
| 2024-05-22 | 12.89 | 12.97 | 12.81 | 12.92 | 12.45 | qfq | 2,201,500 | 28,395,883 | 0.70% |
| 2024-05-21 | 12.93 | 12.95 | 12.74 | 12.83 | 12.37 | qfq | 2,550,740 | 32,700,945 | -0.93% |
| 2024-05-20 | 13.06 | 13.15 | 12.90 | 12.95 | 12.48 | qfq | 3,053,463 | 39,748,730 | -0.38% |
| 2024-05-17 | 12.77 | 13.00 | 12.68 | 13.00 | 12.53 | qfq | 2,402,176 | 30,860,130 | 2.04% |
| 2024-05-16 | 12.73 | 12.87 | 12.64 | 12.74 | 12.28 | qfq | 2,567,708 | 32,814,575 | 0.08% |
| 2024-05-15 | 12.98 | 13.00 | 12.67 | 12.73 | 12.27 | qfq | 2,539,600 | 32,491,676 | -1.09% |
| 2024-05-14 | 12.80 | 12.91 | 12.73 | 12.87 | 12.40 | qfq | 2,849,863 | 36,575,841 | 0.47% |
| 2024-05-13 | 12.69 | 12.88 | 12.55 | 12.81 | 12.35 | qfq | 3,515,800 | 44,866,451 | -1.46% |
| 2024-05-10 | 13.09 | 13.14 | 12.87 | 13.00 | 12.32 | qfq | 3,351,200 | 43,499,160 | -0.69% |
| 2024-05-09 | 12.93 | 13.15 | 12.91 | 13.09 | 12.40 | qfq | 3,272,400 | 42,741,611 | 1.79% |
| 2024-05-08 | 13.01 | 13.12 | 12.84 | 12.86 | 12.18 | qfq | 3,465,089 | 44,820,632 | -1.61% |
| 2024-05-07 | 12.93 | 13.15 | 12.82 | 13.07 | 12.38 | qfq | 4,826,700 | 62,794,675 | 1.79% |
| 2024-05-06 | 12.90 | 13.06 | 12.74 | 12.84 | 12.17 | qfq | 4,059,000 | 52,330,896 | 0.71% |
| 2024-04-30 | 12.93 | 13.17 | 12.73 | 12.75 | 12.08 | qfq | 5,682,900 | 73,065,466 | -1.39% |
| 2024-04-29 | 12.46 | 13.08 | 12.40 | 12.93 | 12.25 | qfq | 9,178,433 | 117,965,110 | 5.64% |
| 2024-04-26 | 12.09 | 12.30 | 11.75 | 12.24 | 11.60 | qfq | 5,296,768 | 63,766,564 | 3.73% |
| 2024-04-25 | 11.77 | 11.97 | 11.68 | 11.80 | 11.18 | qfq | 2,037,900 | 24,111,525 | 0.17% |
| 2024-04-24 | 11.58 | 11.79 | 11.58 | 11.78 | 11.16 | qfq | 2,615,600 | 30,614,829 | 1.64% |
| 2024-04-23 | 11.33 | 11.66 | 11.29 | 11.59 | 10.98 | qfq | 2,936,233 | 33,918,791 | 1.49% |
| 2024-04-22 | 11.33 | 11.61 | 11.14 | 11.42 | 10.82 | qfq | 2,569,730 | 29,296,528 | -0.61% |
| 2024-04-19 | 11.50 | 11.64 | 11.35 | 11.49 | 10.89 | qfq | 2,661,090 | 30,582,152 | -0.69% |
| 2024-04-18 | 11.71 | 11.82 | 11.35 | 11.57 | 10.96 | qfq | 3,655,890 | 42,312,091 | -1.62% |
| 2024-04-17 | 10.95 | 11.78 | 10.95 | 11.76 | 11.14 | qfq | 5,105,790 | 58,403,337 | 8.59% |
| 2024-04-16 | 11.59 | 11.62 | 10.83 | 10.83 | 10.26 | qfq | 5,059,333 | 56,407,155 | -6.56% |
| 2024-04-15 | 11.65 | 11.86 | 11.21 | 11.59 | 10.98 | qfq | 4,575,628 | 53,164,798 | -1.53% |
| 2024-04-12 | 12.15 | 12.25 | 11.76 | 11.77 | 11.15 | qfq | 3,402,889 | 40,468,170 | -3.13% |
| 2024-04-11 | 11.95 | 12.37 | 11.90 | 12.15 | 11.51 | qfq | 2,964,700 | 36,210,961 | 0.75% |
| 2024-04-10 | 12.35 | 12.53 | 11.93 | 12.06 | 11.43 | qfq | 3,455,900 | 42,127,256 | -2.98% |
| 2024-04-09 | 12.02 | 12.44 | 12.02 | 12.43 | 11.78 | qfq | 3,303,410 | 40,588,893 | 3.50% |
| 2024-04-08 | 12.33 | 12.35 | 12.01 | 12.01 | 11.38 | qfq | 3,042,025 | 36,925,699 | -2.75% |
| 2024-04-03 | 12.40 | 12.48 | 12.22 | 12.35 | 11.70 | qfq | 3,232,389 | 39,874,764 | -0.56% |
| 2024-04-02 | 12.70 | 12.72 | 12.32 | 12.42 | 11.77 | qfq | 5,593,500 | 70,125,266 | -1.74% |
| 2024-04-01 | 12.42 | 12.66 | 12.42 | 12.64 | 11.98 | qfq | 3,395,782 | 42,708,810 | 2.68% |
| 2024-03-29 | 12.14 | 12.36 | 12.08 | 12.31 | 11.66 | qfq | 3,136,128 | 38,399,219 | 1.40% |
| 2024-03-28 | 11.93 | 12.35 | 11.90 | 12.14 | 11.50 | qfq | 3,960,230 | 47,981,894 | 2.02% |
| 2024-03-27 | 12.24 | 12.45 | 11.87 | 11.90 | 11.28 | qfq | 3,803,100 | 46,278,799 | -3.80% |
| 2024-03-26 | 12.26 | 12.49 | 12.06 | 12.37 | 11.72 | qfq | 4,133,262 | 50,825,360 | 1.06% |
| 2024-03-25 | 12.60 | 12.69 | 12.23 | 12.24 | 11.60 | qfq | 4,898,000 | 61,035,606 | -3.62% |
| 2024-03-22 | 13.00 | 13.06 | 12.66 | 12.70 | 12.03 | qfq | 5,543,200 | 70,926,641 | -2.53% |
| 2024-03-21 | 12.99 | 13.17 | 12.90 | 13.03 | 12.35 | qfq | 6,128,500 | 79,891,323 | 0.46% |
| 2024-03-20 | 13.09 | 13.14 | 12.87 | 12.97 | 12.29 | qfq | 7,258,628 | 94,166,622 | -0.61% |
| 2024-03-19 | 13.18 | 13.29 | 12.99 | 13.05 | 12.36 | qfq | 10,711,363 | 140,478,100 | -2.90% |
| 2024-03-18 | 12.98 | 14.00 | 12.88 | 13.44 | 12.73 | qfq | 20,487,006 | 273,794,091 | 0.37% |
| 2024-03-15 | 12.20 | 13.39 | 12.04 | 13.39 | 12.69 | qfq | 8,729,978 | 111,128,793 | 10.02% |
| 2024-03-14 | 12.34 | 12.38 | 12.07 | 12.17 | 11.53 | qfq | 3,277,400 | 40,183,205 | -1.62% |
| 2024-03-13 | 12.31 | 12.41 | 12.11 | 12.37 | 11.72 | qfq | 3,465,590 | 42,512,908 | 0.49% |
| 2024-03-12 | 12.12 | 12.32 | 12.07 | 12.31 | 11.66 | qfq | 3,014,200 | 36,763,871 | 1.57% |
| 2024-03-11 | 11.96 | 12.13 | 11.88 | 12.12 | 11.48 | qfq | 2,308,600 | 27,659,633 | 1.51% |
| 2024-03-08 | 11.99 | 12.11 | 11.82 | 11.94 | 11.31 | qfq | 2,130,700 | 25,428,456 | -0.50% |
| 2024-03-07 | 12.06 | 12.28 | 11.95 | 12.00 | 11.37 | qfq | 2,716,200 | 32,955,912 | -0.74% |
| 2024-03-06 | 12.03 | 12.22 | 11.84 | 12.09 | 11.46 | qfq | 3,045,500 | 36,617,250 | 0.67% |
| 2024-03-05 | 12.25 | 12.25 | 11.97 | 12.01 | 11.38 | qfq | 3,280,800 | 39,619,562 | -2.12% |
| 2024-03-04 | 12.47 | 12.50 | 12.14 | 12.27 | 11.63 | qfq | 3,722,000 | 45,645,407 | -2.77% |
| 2024-03-01 | 12.41 | 12.93 | 12.30 | 12.62 | 11.96 | qfq | 4,974,000 | 62,269,746 | 1.53% |
| 2024-02-29 | 12.04 | 12.45 | 11.99 | 12.43 | 11.78 | qfq | 4,446,000 | 54,384,304 | 2.47% |
| 2024-02-28 | 12.65 | 13.12 | 12.09 | 12.13 | 11.49 | qfq | 5,414,600 | 68,580,698 | -4.11% |
| 2024-02-27 | 12.22 | 12.65 | 12.22 | 12.65 | 11.99 | qfq | 3,059,500 | 38,257,337 | 2.18% |
| 2024-02-26 | 12.22 | 12.58 | 12.22 | 12.38 | 11.73 | qfq | 3,560,200 | 44,057,283 | 1.06% |
| 2024-02-23 | 12.26 | 12.37 | 12.06 | 12.25 | 11.61 | qfq | 3,647,200 | 44,439,821 | 0.41% |
| 2024-02-22 | 12.10 | 12.27 | 11.95 | 12.20 | 11.56 | qfq | 3,804,600 | 46,231,295 | 1.41% |
| 2024-02-21 | 11.62 | 12.46 | 11.56 | 12.03 | 11.40 | qfq | 5,147,900 | 62,259,933 | 2.21% |
| 2024-02-20 | 11.56 | 11.83 | 11.45 | 11.77 | 11.15 | qfq | 4,708,872 | 54,892,409 | 1.73% |
| 2024-02-19 | 11.73 | 11.88 | 11.45 | 11.57 | 10.96 | qfq | 6,954,535 | 80,919,196 | -0.77% |
| 2024-02-08 | 10.91 | 11.78 | 10.74 | 11.66 | 11.05 | qfq | 8,515,210 | 96,531,302 | 6.87% |
| 2024-02-07 | 10.96 | 11.38 | 10.70 | 10.91 | 10.34 | qfq | 7,951,280 | 87,729,192 | -0.73% |
| 2024-02-06 | 10.26 | 11.16 | 9.94 | 10.99 | 10.41 | qfq | 7,348,082 | 77,005,563 | 3.97% |
| 2024-02-05 | 11.59 | 11.59 | 10.43 | 10.57 | 10.02 | qfq | 5,808,745 | 62,873,539 | -8.80% |
| 2024-02-02 | 12.39 | 12.49 | 11.24 | 11.59 | 10.98 | qfq | 5,732,000 | 67,813,767 | -6.08% |
| 2024-02-01 | 12.47 | 12.65 | 12.00 | 12.34 | 11.69 | qfq | 4,058,800 | 50,096,240 | -1.91% |
| 2024-01-31 | 12.92 | 13.09 | 12.50 | 12.58 | 11.92 | qfq | 4,138,700 | 52,869,629 | -2.86% |
| 2024-01-30 | 13.23 | 13.38 | 12.91 | 12.95 | 12.27 | qfq | 3,623,300 | 47,783,802 | -2.92% |
| 2024-01-29 | 13.85 | 14.36 | 13.30 | 13.34 | 12.64 | qfq | 7,051,300 | 96,497,915 | -5.79% |
| 2024-01-26 | 13.80 | 14.84 | 13.71 | 14.16 | 13.42 | qfq | 10,208,518 | 145,771,647 | 2.02% |
| 2024-01-25 | 13.65 | 13.98 | 13.40 | 13.88 | 13.15 | qfq | 10,900,159 | 150,302,590 | -0.50% |
| 2024-01-24 | 13.15 | 14.17 | 12.78 | 13.95 | 13.22 | qfq | 10,956,002 | 147,313,778 | 6.41% |
| 2024-01-23 | 12.83 | 13.18 | 12.58 | 13.11 | 12.42 | qfq | 3,831,690 | 49,520,443 | 1.63% |
| 2024-01-22 | 13.66 | 13.73 | 12.72 | 12.90 | 12.22 | qfq | 3,567,686 | 47,348,461 | -5.56% |
| 2024-01-19 | 13.90 | 13.90 | 13.58 | 13.66 | 12.94 | qfq | 2,617,600 | 35,854,701 | -1.59% |
| 2024-01-18 | 13.98 | 13.98 | 13.43 | 13.88 | 13.15 | qfq | 3,306,620 | 45,274,952 | -1.35% |
| 2024-01-17 | 14.24 | 14.47 | 14.02 | 14.07 | 13.33 | qfq | 2,368,638 | 33,833,284 | -1.33% |
| 2024-01-16 | 14.19 | 14.29 | 13.98 | 14.26 | 13.51 | qfq | 1,704,300 | 24,114,292 | 0.07% |
| 2024-01-15 | 14.33 | 14.38 | 14.13 | 14.25 | 13.50 | qfq | 1,573,500 | 22,416,902 | -0.35% |
| 2024-01-12 | 14.39 | 14.54 | 14.29 | 14.30 | 13.55 | qfq | 1,220,000 | 17,573,032 | -0.76% |
| 2024-01-11 | 14.17 | 14.49 | 14.12 | 14.41 | 13.65 | qfq | 1,653,700 | 23,681,047 | 1.41% |
| 2024-01-10 | 14.30 | 14.39 | 14.07 | 14.21 | 13.46 | qfq | 1,738,100 | 24,729,943 | -0.70% |
| 2024-01-09 | 14.41 | 14.58 | 14.21 | 14.31 | 13.56 | qfq | 1,916,400 | 27,515,443 | -0.97% |
| 2024-01-08 | 14.76 | 14.76 | 14.42 | 14.45 | 13.69 | qfq | 2,223,424 | 32,327,952 | -2.36% |
| 2024-01-05 | 14.86 | 15.02 | 14.73 | 14.80 | 14.02 | qfq | 2,191,300 | 32,594,155 | -0.60% |
| 2024-01-04 | 14.99 | 15.00 | 14.72 | 14.89 | 14.11 | qfq | 2,341,329 | 34,718,426 | -0.73% |
| 2024-01-03 | 14.85 | 15.05 | 14.82 | 15.00 | 14.21 | qfq | 2,290,671 | 34,280,572 | 0.81% |
| 2024-01-02 | 14.94 | 15.06 | 14.77 | 14.88 | 14.10 | qfq | 2,671,800 | 39,738,987 | -0.13% |
| 2023-12-29 | 14.86 | 14.94 | 14.78 | 14.90 | 14.12 | qfq | 1,999,895 | 29,775,505 | 0.74% |
| 2023-12-28 | 14.45 | 14.89 | 14.44 | 14.79 | 14.01 | qfq | 2,437,400 | 35,826,223 | 2.35% |
| 2023-12-27 | 14.29 | 14.55 | 14.23 | 14.45 | 13.69 | qfq | 2,298,000 | 33,088,967 | 1.26% |
| 2023-12-26 | 14.55 | 14.58 | 14.25 | 14.27 | 13.52 | qfq | 1,657,930 | 23,799,879 | -1.72% |
| 2023-12-25 | 14.62 | 14.62 | 14.40 | 14.52 | 13.76 | qfq | 1,768,800 | 25,657,249 | -1.02% |
| 2023-12-22 | 14.78 | 14.90 | 14.60 | 14.67 | 13.90 | qfq | 2,060,824 | 30,351,282 | -0.54% |
| 2023-12-21 | 14.88 | 14.88 | 14.48 | 14.75 | 13.98 | qfq | 2,750,138 | 40,498,448 | -1.01% |
| 2023-12-20 | 15.17 | 15.23 | 14.90 | 14.90 | 14.12 | qfq | 2,034,900 | 30,565,007 | -1.65% |
| 2023-12-19 | 15.21 | 15.24 | 15.01 | 15.15 | 14.35 | qfq | 1,831,600 | 27,712,127 | -0.59% |
| 2023-12-18 | 15.35 | 15.58 | 15.19 | 15.24 | 14.44 | qfq | 2,516,200 | 38,632,501 | -0.97% |
| 2023-12-15 | 15.40 | 15.52 | 15.30 | 15.39 | 14.58 | qfq | 1,718,600 | 26,470,916 | 0.20% |
| 2023-12-14 | 15.46 | 15.54 | 15.36 | 15.36 | 14.55 | qfq | 1,648,530 | 25,482,411 | 0.00% |
| 2023-12-13 | 15.60 | 15.60 | 15.36 | 15.36 | 14.55 | qfq | 1,386,400 | 21,459,956 | -1.35% |
| 2023-12-12 | 15.60 | 15.63 | 15.46 | 15.57 | 14.75 | qfq | 1,606,400 | 24,954,777 | -0.38% |
| 2023-12-11 | 15.32 | 15.68 | 15.13 | 15.63 | 14.81 | qfq | 2,918,200 | 44,905,471 | 0.97% |
| 2023-12-08 | 15.69 | 15.82 | 15.48 | 15.48 | 14.67 | qfq | 2,274,010 | 35,608,758 | -1.71% |
| 2023-12-07 | 15.62 | 15.82 | 15.50 | 15.75 | 14.92 | qfq | 2,919,300 | 45,794,076 | 0.45% |
| 2023-12-06 | 15.37 | 15.76 | 15.37 | 15.68 | 14.86 | qfq | 3,074,100 | 48,107,612 | 1.42% |
| 2023-12-05 | 15.80 | 15.80 | 15.42 | 15.46 | 14.65 | qfq | 3,602,800 | 56,137,919 | -2.28% |
| 2023-12-04 | 15.78 | 16.07 | 15.78 | 15.82 | 14.99 | qfq | 3,062,100 | 48,574,876 | 0.00% |
| 2023-12-01 | 15.72 | 15.95 | 15.57 | 15.82 | 14.99 | qfq | 3,866,900 | 60,884,309 | 0.06% |
| 2023-11-30 | 15.62 | 16.18 | 15.34 | 15.81 | 14.98 | qfq | 7,948,386 | 125,657,838 | -0.69% |
| 2023-11-29 | 15.93 | 16.63 | 15.77 | 15.92 | 15.08 | qfq | 8,236,922 | 132,600,712 | -0.13% |
| 2023-11-28 | 16.03 | 16.19 | 15.79 | 15.94 | 15.10 | qfq | 3,531,845 | 56,266,603 | -0.31% |
| 2023-11-27 | 15.75 | 16.03 | 15.64 | 15.99 | 15.15 | qfq | 4,383,700 | 69,505,383 | 1.40% |
| 2023-11-24 | 15.92 | 15.92 | 15.72 | 15.77 | 14.94 | qfq | 2,601,620 | 41,085,030 | -0.82% |
| 2023-11-23 | 15.76 | 15.91 | 15.64 | 15.90 | 15.07 | qfq | 2,732,285 | 43,118,640 | 1.21% |
| 2023-11-22 | 15.90 | 16.03 | 15.70 | 15.71 | 14.89 | qfq | 2,361,500 | 37,481,289 | -1.50% |
| 2023-11-21 | 15.90 | 16.12 | 15.85 | 15.95 | 15.11 | qfq | 2,721,578 | 43,582,109 | 0.19% |
| 2023-11-20 | 16.09 | 16.12 | 15.57 | 15.92 | 15.08 | qfq | 2,907,100 | 45,947,253 | -0.56% |
| 2023-11-17 | 15.93 | 16.06 | 15.82 | 16.01 | 15.17 | qfq | 1,717,600 | 27,462,202 | -0.06% |
| 2023-11-16 | 16.06 | 16.24 | 15.97 | 16.02 | 15.18 | qfq | 2,298,400 | 37,062,236 | -0.50% |
| 2023-11-15 | 16.37 | 16.44 | 16.03 | 16.10 | 15.25 | qfq | 3,084,214 | 49,984,489 | -0.31% |
| 2023-11-14 | 15.90 | 16.30 | 15.81 | 16.15 | 15.30 | qfq | 3,812,307 | 61,378,649 | 2.15% |
| 2023-11-13 | 15.86 | 15.90 | 15.65 | 15.81 | 14.98 | qfq | 2,213,126 | 34,892,711 | -0.32% |
| 2023-11-10 | 15.80 | 16.00 | 15.72 | 15.86 | 15.03 | qfq | 1,905,800 | 30,209,653 | 0.00% |
| 2023-11-09 | 15.97 | 16.03 | 15.76 | 15.86 | 15.03 | qfq | 1,889,632 | 30,011,600 | -0.63% |
| 2023-11-08 | 16.15 | 16.20 | 15.85 | 15.96 | 15.12 | qfq | 2,321,986 | 37,199,161 | -0.87% |
| 2023-11-07 | 16.04 | 16.24 | 16.00 | 16.10 | 15.25 | qfq | 2,933,986 | 47,300,723 | -0.06% |
| 2023-11-06 | 15.60 | 16.18 | 15.46 | 16.11 | 15.26 | qfq | 4,600,386 | 72,922,376 | 4.95% |
| 2023-11-03 | 15.26 | 15.45 | 15.12 | 15.35 | 14.54 | qfq | 2,060,500 | 31,562,850 | 1.66% |
| 2023-11-02 | 15.38 | 15.43 | 15.10 | 15.10 | 14.31 | qfq | 2,366,400 | 36,082,622 | -1.82% |
| 2023-11-01 | 15.58 | 15.80 | 15.35 | 15.38 | 14.57 | qfq | 2,936,400 | 45,503,839 | -0.71% |
| 2023-10-31 | 15.47 | 15.70 | 15.37 | 15.49 | 14.68 | qfq | 3,064,686 | 47,512,888 | 0.32% |
| 2023-10-30 | 15.88 | 15.89 | 15.29 | 15.44 | 14.63 | qfq | 4,712,100 | 72,829,306 | -0.90% |
| 2023-10-27 | 15.66 | 15.70 | 15.49 | 15.58 | 14.76 | qfq | 2,004,000 | 31,248,441 | -0.38% |
| 2023-10-26 | 15.53 | 15.70 | 15.50 | 15.64 | 14.82 | qfq | 1,510,400 | 23,561,874 | 0.19% |
| 2023-10-25 | 15.72 | 15.82 | 15.57 | 15.61 | 14.79 | qfq | 2,165,900 | 33,967,644 | -0.57% |
| 2023-10-24 | 15.10 | 15.78 | 15.10 | 15.70 | 14.88 | qfq | 3,121,200 | 48,337,361 | 4.04% |
| 2023-10-23 | 15.39 | 15.39 | 14.92 | 15.09 | 14.30 | qfq | 2,335,808 | 35,361,960 | -1.95% |
| 2023-10-20 | 15.35 | 15.66 | 15.30 | 15.39 | 14.58 | qfq | 2,103,500 | 32,576,527 | 0.33% |
| 2023-10-19 | 15.41 | 15.64 | 15.27 | 15.34 | 14.53 | qfq | 1,942,900 | 30,036,526 | -0.20% |
| 2023-10-18 | 15.63 | 15.78 | 15.36 | 15.37 | 14.56 | qfq | 2,390,838 | 37,057,836 | -2.23% |
| 2023-10-17 | 15.51 | 15.80 | 15.43 | 15.72 | 14.89 | qfq | 2,383,200 | 37,305,279 | 1.42% |
| 2023-10-16 | 15.61 | 15.89 | 15.47 | 15.50 | 14.69 | qfq | 1,927,300 | 30,002,106 | -1.15% |
| 2023-10-13 | 15.56 | 15.76 | 15.40 | 15.68 | 14.86 | qfq | 2,309,300 | 36,079,047 | 0.45% |
| 2023-10-12 | 15.68 | 15.80 | 15.60 | 15.61 | 14.79 | qfq | 1,816,681 | 28,450,181 | 0.84% |
| 2023-10-11 | 15.61 | 15.68 | 15.40 | 15.48 | 14.67 | qfq | 2,709,500 | 42,036,809 | -0.45% |
| 2023-10-10 | 15.40 | 15.75 | 15.40 | 15.55 | 14.73 | qfq | 2,560,300 | 39,966,158 | 0.97% |
| 2023-10-09 | 15.66 | 15.68 | 15.30 | 15.40 | 14.59 | qfq | 2,652,493 | 40,916,964 | -1.79% |
| 2023-09-28 | 15.72 | 15.85 | 15.48 | 15.68 | 14.86 | qfq | 2,577,800 | 40,302,140 | -0.25% |
| 2023-09-27 | 15.49 | 15.80 | 15.48 | 15.72 | 14.89 | qfq | 2,880,900 | 45,324,014 | 1.42% |
| 2023-09-26 | 15.45 | 15.61 | 15.31 | 15.50 | 14.69 | qfq | 3,589,545 | 55,513,723 | 0.06% |
| 2023-09-25 | 16.20 | 16.29 | 15.30 | 15.49 | 14.68 | qfq | 5,693,800 | 88,456,584 | -5.09% |
| 2023-09-22 | 15.80 | 16.41 | 15.69 | 16.32 | 15.46 | qfq | 3,615,700 | 58,523,085 | 3.29% |
| 2023-09-21 | 16.18 | 16.18 | 15.76 | 15.80 | 14.97 | qfq | 2,830,200 | 45,001,082 | -1.92% |
| 2023-09-20 | 16.36 | 16.42 | 16.07 | 16.11 | 15.26 | qfq | 3,520,100 | 57,103,835 | -0.86% |
| 2023-09-19 | 16.35 | 16.55 | 16.18 | 16.25 | 15.40 | qfq | 3,249,200 | 53,131,756 | -0.67% |
| 2023-09-18 | 16.05 | 16.44 | 15.87 | 16.36 | 15.50 | qfq | 3,917,200 | 63,568,643 | 1.24% |
| 2023-09-15 | 15.95 | 16.34 | 15.94 | 16.16 | 15.31 | qfq | 4,411,100 | 71,533,095 | 1.25% |
| 2023-09-14 | 15.76 | 16.00 | 15.76 | 15.96 | 15.12 | qfq | 2,849,400 | 45,367,012 | 0.50% |
| 2023-09-13 | 16.16 | 16.35 | 15.77 | 15.88 | 15.05 | qfq | 2,957,100 | 47,240,307 | -1.31% |
| 2023-09-12 | 16.13 | 16.31 | 15.98 | 16.09 | 15.25 | qfq | 2,578,198 | 41,425,048 | -1.11% |
| 2023-09-11 | 16.03 | 16.40 | 15.92 | 16.27 | 15.42 | qfq | 3,445,246 | 55,770,040 | 0.56% |
| 2023-09-08 | 15.98 | 16.32 | 15.81 | 16.18 | 15.33 | qfq | 2,882,782 | 46,387,906 | 1.44% |
| 2023-09-07 | 16.17 | 16.29 | 15.91 | 15.95 | 15.11 | qfq | 2,655,236 | 42,690,524 | -1.66% |
| 2023-09-06 | 15.96 | 16.24 | 15.78 | 16.22 | 15.37 | qfq | 3,005,800 | 48,146,102 | 1.25% |
| 2023-09-05 | 16.28 | 16.30 | 15.88 | 16.02 | 15.18 | qfq | 2,912,012 | 46,595,317 | -1.66% |
| 2023-09-04 | 16.05 | 16.35 | 15.88 | 16.29 | 15.43 | qfq | 5,717,000 | 92,272,977 | 3.36% |
| 2023-09-01 | 16.06 | 16.18 | 15.74 | 15.76 | 14.93 | qfq | 3,879,624 | 61,687,758 | -1.62% |
| 2023-08-31 | 15.90 | 16.22 | 15.88 | 16.02 | 15.18 | qfq | 3,560,497 | 57,152,976 | -0.12% |
| 2023-08-30 | 16.59 | 16.59 | 16.03 | 16.04 | 15.20 | qfq | 5,698,936 | 92,616,564 | -3.72% |
| 2023-08-29 | 16.41 | 16.80 | 16.16 | 16.66 | 15.79 | qfq | 7,840,693 | 129,398,385 | 1.09% |
| 2023-08-28 | 17.74 | 17.74 | 16.38 | 16.48 | 15.61 | qfq | 12,110,734 | 206,627,388 | 1.92% |
| 2023-08-25 | 15.99 | 16.46 | 15.89 | 16.17 | 15.32 | qfq | 4,539,300 | 73,769,106 | 0.06% |
| 2023-08-24 | 16.09 | 16.47 | 16.00 | 16.16 | 15.31 | qfq | 3,859,300 | 62,650,764 | 0.19% |
| 2023-08-23 | 16.48 | 16.51 | 16.06 | 16.13 | 15.28 | qfq | 3,935,500 | 63,978,483 | -2.60% |
| 2023-08-22 | 16.39 | 16.75 | 16.26 | 16.56 | 15.69 | qfq | 5,227,200 | 86,144,928 | 1.41% |
| 2023-08-21 | 16.66 | 16.85 | 16.33 | 16.33 | 15.47 | qfq | 4,649,010 | 76,984,179 | -1.86% |
| 2023-08-18 | 17.05 | 17.36 | 16.60 | 16.64 | 15.77 | qfq | 6,462,138 | 109,262,656 | -3.54% |
| 2023-08-17 | 16.99 | 17.33 | 16.85 | 17.25 | 16.34 | qfq | 9,009,485 | 154,253,598 | 0.70% |
| 2023-08-16 | 16.70 | 17.50 | 16.48 | 17.13 | 16.23 | qfq | 10,324,398 | 176,591,816 | 1.78% |
| 2023-08-15 | 16.90 | 16.94 | 16.58 | 16.83 | 15.95 | qfq | 4,933,681 | 82,627,470 | 0.24% |
| 2023-08-14 | 16.86 | 17.08 | 16.59 | 16.79 | 15.91 | qfq | 6,762,100 | 113,401,416 | -1.98% |
| 2023-08-11 | 17.48 | 17.52 | 16.96 | 17.13 | 16.23 | qfq | 9,125,200 | 157,522,091 | -4.09% |
| 2023-08-10 | 17.58 | 17.86 | 17.29 | 17.86 | 16.92 | qfq | 11,168,836 | 196,679,399 | 1.36% |
| 2023-08-09 | 17.76 | 17.91 | 17.52 | 17.62 | 16.69 | qfq | 8,381,500 | 148,085,347 | -0.84% |
| 2023-08-08 | 18.40 | 18.40 | 17.60 | 17.77 | 16.84 | qfq | 14,256,883 | 254,031,675 | -2.90% |
| 2023-08-07 | 18.02 | 18.51 | 17.89 | 18.30 | 17.34 | qfq | 21,050,101 | 383,856,170 | -3.17% |
| 2023-08-04 | 18.52 | 19.78 | 17.98 | 18.90 | 17.91 | qfq | 37,163,061 | 699,613,993 | 5.12% |
| 2023-08-03 | 17.65 | 18.82 | 17.25 | 17.98 | 17.04 | qfq | 23,332,032 | 415,373,444 | 0.90% |
| 2023-08-02 | 17.04 | 18.43 | 17.04 | 17.82 | 16.88 | qfq | 27,275,104 | 481,723,605 | 1.95% |
| 2023-08-01 | 18.76 | 19.81 | 17.39 | 17.48 | 16.56 | qfq | 37,130,703 | 697,844,565 | -2.94% |
| 2023-07-31 | 17.30 | 18.01 | 17.21 | 18.01 | 17.06 | qfq | 22,355,393 | 400,102,660 | 10.02% |
| 2023-07-28 | 14.95 | 16.37 | 14.85 | 16.37 | 15.51 | qfq | 9,572,967 | 152,813,621 | 10.01% |
| 2023-07-27 | 14.93 | 15.08 | 14.81 | 14.88 | 14.10 | qfq | 1,650,500 | 24,653,372 | -0.73% |
| 2023-07-26 | 15.03 | 15.18 | 14.90 | 14.99 | 14.20 | qfq | 2,342,287 | 35,129,509 | -0.79% |
| 2023-07-25 | 14.98 | 15.19 | 14.81 | 15.11 | 14.32 | qfq | 3,960,703 | 59,547,614 | 3.00% |
| 2023-07-24 | 14.64 | 14.76 | 14.62 | 14.67 | 13.90 | qfq | 1,057,700 | 15,531,401 | -0.07% |
| 2023-07-21 | 14.67 | 14.82 | 14.65 | 14.68 | 13.91 | qfq | 1,400,800 | 20,625,567 | -0.14% |
| 2023-07-20 | 14.83 | 14.93 | 14.68 | 14.70 | 13.93 | qfq | 1,438,985 | 21,315,472 | -0.68% |
| 2023-07-19 | 14.70 | 14.86 | 14.70 | 14.80 | 14.02 | qfq | 1,513,126 | 22,399,589 | 0.48% |
| 2023-07-18 | 14.76 | 14.77 | 14.63 | 14.73 | 13.96 | qfq | 1,039,781 | 15,291,224 | -0.20% |