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
东软载波300183.SZ
最近收盘价9.592026-07-17
最近交易日2026-07-17
成交量（股）6,607,201
成交额（元）64,096,685
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.1 | — | — | — | 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 | 9.85 | 9.99 | 9.40 | 9.59 | 9.59 | qfq | 6,607,201 | 64,096,685 | -2.64% |
| 2026-07-16 | 9.70 | 10.04 | 9.69 | 9.85 | 9.85 | qfq | 6,537,621 | 64,704,961 | 0.92% |
| 2026-07-15 | 9.71 | 9.90 | 9.66 | 9.76 | 9.76 | qfq | 6,535,302 | 63,791,512 | -0.10% |
| 2026-07-14 | 9.60 | 9.77 | 9.36 | 9.77 | 9.77 | qfq | 6,076,936 | 58,018,843 | 0.93% |
| 2026-07-13 | 10.14 | 10.16 | 9.52 | 9.68 | 9.68 | qfq | 6,950,600 | 67,957,538 | -4.44% |
| 2026-07-10 | 9.94 | 10.41 | 9.87 | 10.13 | 10.13 | qfq | 7,039,756 | 71,793,945 | 1.50% |
| 2026-07-09 | 9.92 | 10.04 | 9.65 | 9.98 | 9.98 | qfq | 6,652,966 | 65,633,646 | 0.30% |
| 2026-07-08 | 9.86 | 10.07 | 9.74 | 9.95 | 9.95 | qfq | 6,059,000 | 60,054,989 | 0.40% |
| 2026-07-07 | 10.19 | 10.24 | 9.80 | 9.91 | 9.91 | qfq | 4,966,622 | 49,569,191 | -3.41% |
| 2026-07-06 | 10.47 | 10.53 | 10.08 | 10.26 | 10.26 | qfq | 5,514,221 | 56,683,767 | -2.01% |
| 2026-07-03 | 10.40 | 10.57 | 10.33 | 10.47 | 10.47 | qfq | 6,131,368 | 64,201,830 | 1.26% |
| 2026-07-02 | 10.55 | 10.79 | 10.34 | 10.34 | 10.34 | qfq | 8,368,865 | 88,160,280 | -2.73% |
| 2026-07-01 | 10.45 | 10.88 | 10.45 | 10.63 | 10.63 | qfq | 9,273,912 | 98,860,893 | 1.72% |
| 2026-06-30 | 10.00 | 10.51 | 9.94 | 10.45 | 10.45 | qfq | 9,178,855 | 94,466,779 | 3.98% |
| 2026-06-29 | 10.01 | 10.13 | 9.79 | 10.05 | 10.05 | qfq | 6,864,870 | 68,511,738 | -0.59% |
| 2026-06-26 | 10.68 | 10.70 | 10.09 | 10.11 | 10.11 | qfq | 10,520,770 | 108,000,426 | -3.53% |
| 2026-06-25 | 10.91 | 11.04 | 10.33 | 10.48 | 10.48 | qfq | 9,557,634 | 100,646,842 | -2.42% |
| 2026-06-24 | 10.90 | 10.97 | 10.45 | 10.74 | 10.74 | qfq | 8,162,000 | 86,993,154 | -1.56% |
| 2026-06-23 | 11.15 | 11.25 | 10.86 | 10.91 | 10.91 | qfq | 7,091,825 | 78,691,287 | -1.27% |
| 2026-06-22 | 11.15 | 11.15 | 10.54 | 11.05 | 11.05 | qfq | 8,646,122 | 93,618,726 | -0.99% |
| 2026-06-18 | 11.07 | 11.25 | 11.00 | 11.16 | 11.16 | qfq | 6,542,131 | 72,775,992 | 0.72% |
| 2026-06-17 | 11.09 | 11.20 | 10.89 | 11.08 | 11.08 | qfq | 7,010,134 | 77,308,898 | -0.63% |
| 2026-06-16 | 11.08 | 11.28 | 11.01 | 11.15 | 11.15 | qfq | 6,578,795 | 73,323,083 | 0.09% |
| 2026-06-15 | 11.05 | 11.17 | 10.80 | 11.14 | 11.14 | qfq | 8,851,438 | 97,197,123 | 3.72% |
| 2026-06-12 | 10.97 | 11.12 | 10.74 | 10.74 | 10.74 | qfq | 7,332,150 | 80,141,754 | -0.37% |
| 2026-06-11 | 10.90 | 11.05 | 10.65 | 10.78 | 10.78 | qfq | 5,796,140 | 62,620,296 | -2.71% |
| 2026-06-10 | 11.37 | 11.44 | 10.86 | 11.08 | 11.08 | qfq | 6,637,200 | 73,557,313 | -2.72% |
| 2026-06-09 | 11.45 | 11.45 | 11.13 | 11.39 | 11.39 | qfq | 5,783,446 | 65,321,680 | 1.52% |
| 2026-06-08 | 11.51 | 11.71 | 10.99 | 11.22 | 11.22 | qfq | 8,646,500 | 98,094,110 | -4.51% |
| 2026-06-05 | 11.51 | 12.04 | 11.34 | 11.75 | 11.75 | qfq | 8,291,900 | 97,270,708 | 1.73% |
| 2026-06-04 | 11.72 | 11.83 | 11.47 | 11.55 | 11.55 | qfq | 6,099,200 | 70,793,783 | -2.04% |
| 2026-06-03 | 12.03 | 12.24 | 11.69 | 11.79 | 11.79 | qfq | 7,111,162 | 85,040,132 | -2.08% |
| 2026-06-02 | 12.32 | 12.32 | 11.94 | 12.04 | 12.04 | qfq | 6,105,140 | 73,683,360 | -2.27% |
| 2026-06-01 | 12.21 | 12.49 | 12.08 | 12.32 | 12.32 | qfq | 7,779,399 | 95,750,501 | 0.33% |
| 2026-05-29 | 12.76 | 12.88 | 12.05 | 12.28 | 12.28 | qfq | 9,562,600 | 117,937,516 | -4.21% |
| 2026-05-28 | 12.76 | 12.97 | 12.41 | 12.82 | 12.81 | qfq | 8,645,670 | 110,048,505 | -0.31% |
| 2026-05-27 | 13.20 | 13.36 | 12.74 | 12.86 | 12.85 | qfq | 8,767,026 | 113,843,787 | -3.53% |
| 2026-05-26 | 13.26 | 13.65 | 12.98 | 13.33 | 13.32 | qfq | 8,219,400 | 108,882,055 | -0.15% |
| 2026-05-25 | 12.96 | 13.44 | 12.81 | 13.35 | 13.34 | qfq | 8,736,559 | 115,269,464 | 3.17% |
| 2026-05-22 | 12.79 | 13.05 | 12.55 | 12.94 | 12.93 | qfq | 8,597,621 | 110,132,138 | 1.89% |
| 2026-05-21 | 13.37 | 13.54 | 12.68 | 12.70 | 12.70 | qfq | 13,494,830 | 177,930,734 | -4.87% |
| 2026-05-20 | 13.38 | 13.51 | 13.15 | 13.35 | 13.34 | qfq | 10,841,700 | 144,234,706 | -0.82% |
| 2026-05-19 | 13.25 | 13.46 | 13.12 | 13.46 | 13.45 | qfq | 8,326,100 | 110,454,002 | 1.20% |
| 2026-05-18 | 13.21 | 13.42 | 13.08 | 13.30 | 13.29 | qfq | 5,874,921 | 77,910,159 | 0.08% |
| 2026-05-15 | 13.52 | 13.64 | 13.11 | 13.29 | 13.28 | qfq | 7,387,320 | 98,717,522 | -1.70% |
| 2026-05-14 | 13.95 | 13.98 | 13.48 | 13.52 | 13.51 | qfq | 7,513,100 | 102,218,821 | -2.59% |
| 2026-05-13 | 13.59 | 13.97 | 13.48 | 13.88 | 13.87 | qfq | 7,819,525 | 107,898,131 | 1.83% |
| 2026-05-12 | 13.67 | 13.82 | 13.50 | 13.63 | 13.62 | qfq | 8,633,234 | 117,893,573 | -0.29% |
| 2026-05-11 | 13.74 | 13.81 | 13.54 | 13.67 | 13.66 | qfq | 8,877,294 | 121,331,410 | 0.29% |
| 2026-05-08 | 13.35 | 13.68 | 13.09 | 13.63 | 13.62 | qfq | 9,958,327 | 133,771,368 | 1.41% |
| 2026-05-07 | 13.25 | 13.49 | 13.09 | 13.44 | 13.43 | qfq | 8,838,100 | 117,693,071 | 2.05% |
| 2026-05-06 | 13.15 | 13.60 | 13.11 | 13.17 | 13.16 | qfq | 12,279,401 | 163,030,952 | 1.15% |
| 2026-04-30 | 12.97 | 13.12 | 12.82 | 13.02 | 13.01 | qfq | 7,885,259 | 102,144,842 | 0.15% |
| 2026-04-29 | 12.86 | 13.11 | 12.81 | 13.00 | 12.99 | qfq | 7,598,099 | 98,718,873 | 0.70% |
| 2026-04-28 | 13.09 | 13.30 | 12.81 | 12.91 | 12.90 | qfq | 10,439,486 | 135,713,945 | -2.34% |
| 2026-04-27 | 13.13 | 13.38 | 12.90 | 13.22 | 13.21 | qfq | 12,851,400 | 169,144,597 | -0.97% |
| 2026-04-24 | 14.36 | 14.49 | 12.96 | 13.35 | 13.34 | qfq | 22,535,765 | 300,594,400 | -12.06% |
| 2026-04-23 | 15.54 | 15.60 | 15.13 | 15.18 | 15.17 | qfq | 6,526,090 | 99,902,837 | -2.50% |
| 2026-04-22 | 15.32 | 15.62 | 15.22 | 15.57 | 15.56 | qfq | 4,588,306 | 71,135,805 | 1.76% |
| 2026-04-21 | 15.54 | 15.57 | 15.18 | 15.30 | 15.29 | qfq | 5,423,420 | 82,967,204 | -1.86% |
| 2026-04-20 | 15.49 | 15.78 | 15.35 | 15.59 | 15.58 | qfq | 7,288,100 | 113,673,725 | 0.65% |
| 2026-04-17 | 15.07 | 15.65 | 15.05 | 15.49 | 15.48 | qfq | 9,082,600 | 139,800,445 | 2.24% |
| 2026-04-16 | 14.64 | 15.20 | 14.51 | 15.15 | 15.14 | qfq | 9,159,823 | 136,802,008 | 3.70% |
| 2026-04-15 | 14.94 | 14.97 | 14.59 | 14.61 | 14.60 | qfq | 5,451,000 | 80,387,304 | -2.14% |
| 2026-04-14 | 15.14 | 15.39 | 14.74 | 14.93 | 14.92 | qfq | 9,165,873 | 137,463,082 | -0.80% |
| 2026-04-13 | 14.41 | 15.15 | 14.32 | 15.05 | 15.04 | qfq | 17,012,633 | 254,132,519 | 5.10% |
| 2026-04-10 | 14.28 | 14.53 | 14.25 | 14.32 | 14.31 | qfq | 4,814,384 | 69,352,581 | 0.99% |
| 2026-04-09 | 14.28 | 14.39 | 14.10 | 14.18 | 14.17 | qfq | 4,577,400 | 65,179,158 | -1.60% |
| 2026-04-08 | 14.06 | 14.44 | 14.06 | 14.41 | 14.40 | qfq | 7,125,000 | 101,817,727 | 4.57% |
| 2026-04-07 | 13.56 | 13.81 | 13.56 | 13.78 | 13.77 | qfq | 3,785,000 | 51,917,451 | 1.92% |
| 2026-04-03 | 13.89 | 13.99 | 13.46 | 13.52 | 13.51 | qfq | 3,515,611 | 47,895,140 | -1.82% |
| 2026-04-02 | 14.08 | 14.16 | 13.66 | 13.77 | 13.76 | qfq | 4,308,164 | 59,851,407 | -2.13% |
| 2026-04-01 | 14.11 | 14.30 | 13.94 | 14.07 | 14.06 | qfq | 5,045,231 | 71,147,508 | 2.48% |
| 2026-03-31 | 13.79 | 14.09 | 13.70 | 13.73 | 13.72 | qfq | 5,563,619 | 77,240,794 | -0.72% |
| 2026-03-30 | 13.65 | 13.88 | 13.40 | 13.83 | 13.82 | qfq | 6,489,374 | 88,819,730 | -1.36% |
| 2026-03-27 | 13.74 | 14.16 | 13.54 | 14.02 | 14.01 | qfq | 5,071,100 | 70,784,952 | 1.08% |
| 2026-03-26 | 14.38 | 14.41 | 13.76 | 13.87 | 13.86 | qfq | 7,247,931 | 101,815,947 | -3.55% |
| 2026-03-25 | 14.25 | 14.60 | 14.25 | 14.38 | 14.37 | qfq | 6,584,100 | 95,020,259 | 1.63% |
| 2026-03-24 | 14.08 | 14.18 | 13.63 | 14.15 | 14.14 | qfq | 7,343,697 | 102,095,163 | 2.69% |
| 2026-03-23 | 14.81 | 14.81 | 13.58 | 13.78 | 13.77 | qfq | 11,651,361 | 165,117,325 | -8.13% |
| 2026-03-20 | 15.99 | 16.02 | 14.97 | 15.00 | 14.99 | qfq | 6,428,886 | 98,986,181 | -4.58% |
| 2026-03-19 | 15.85 | 15.99 | 15.62 | 15.72 | 15.71 | qfq | 5,112,400 | 80,759,420 | -1.87% |
| 2026-03-18 | 15.76 | 16.06 | 15.60 | 16.02 | 16.01 | qfq | 5,289,130 | 83,768,982 | 2.76% |
| 2026-03-17 | 16.18 | 16.19 | 15.56 | 15.59 | 15.58 | qfq | 4,738,674 | 75,030,797 | -3.17% |
| 2026-03-16 | 16.03 | 16.15 | 15.91 | 16.10 | 16.09 | qfq | 4,014,739 | 64,374,496 | 0.44% |
| 2026-03-13 | 16.36 | 16.42 | 15.99 | 16.03 | 16.02 | qfq | 4,978,686 | 80,636,349 | -2.26% |
| 2026-03-12 | 16.43 | 16.56 | 16.28 | 16.40 | 16.39 | qfq | 5,446,263 | 89,214,677 | -0.49% |
| 2026-03-11 | 16.41 | 16.59 | 16.37 | 16.48 | 16.47 | qfq | 6,697,147 | 110,346,118 | 0.43% |
| 2026-03-10 | 16.01 | 16.46 | 16.01 | 16.41 | 16.40 | qfq | 9,427,140 | 153,793,578 | 3.08% |
| 2026-03-09 | 15.56 | 15.95 | 15.35 | 15.92 | 15.91 | qfq | 8,557,434 | 133,760,838 | 0.13% |
| 2026-03-06 | 15.38 | 16.04 | 15.31 | 15.90 | 15.89 | qfq | 7,707,276 | 121,501,488 | 2.51% |
| 2026-03-05 | 15.14 | 15.69 | 15.10 | 15.51 | 15.50 | qfq | 8,471,059 | 131,485,230 | 4.09% |
| 2026-03-04 | 14.97 | 15.18 | 14.69 | 14.90 | 14.89 | qfq | 6,620,365 | 99,063,883 | -1.39% |
| 2026-03-03 | 15.85 | 16.05 | 15.09 | 15.11 | 15.10 | qfq | 8,729,944 | 135,299,867 | -4.37% |
| 2026-03-02 | 16.18 | 16.35 | 15.73 | 15.80 | 15.79 | qfq | 8,849,053 | 141,258,403 | -4.01% |
| 2026-02-27 | 16.31 | 16.56 | 16.19 | 16.46 | 16.45 | qfq | 7,070,196 | 115,632,316 | 0.55% |
| 2026-02-26 | 16.15 | 16.40 | 16.10 | 16.37 | 16.36 | qfq | 6,480,125 | 105,566,479 | 1.36% |
| 2026-02-25 | 16.24 | 16.31 | 16.09 | 16.15 | 16.14 | qfq | 5,448,614 | 88,218,457 | -0.37% |
| 2026-02-24 | 16.30 | 16.37 | 16.12 | 16.21 | 16.20 | qfq | 5,187,398 | 84,380,526 | 0.43% |
| 2026-02-13 | 16.19 | 16.38 | 16.14 | 16.14 | 16.13 | qfq | 4,406,311 | 71,628,575 | -1.04% |
| 2026-02-12 | 16.16 | 16.38 | 16.09 | 16.31 | 16.30 | qfq | 5,140,056 | 83,623,324 | 0.99% |
| 2026-02-11 | 16.27 | 16.45 | 16.11 | 16.15 | 16.14 | qfq | 4,088,000 | 66,296,835 | -0.68% |
| 2026-02-10 | 16.14 | 16.42 | 16.08 | 16.26 | 16.25 | qfq | 6,463,072 | 105,292,656 | 0.68% |
| 2026-02-09 | 16.00 | 16.18 | 15.89 | 16.15 | 16.14 | qfq | 6,091,631 | 98,057,443 | 2.67% |
| 2026-02-06 | 15.60 | 15.95 | 15.48 | 15.73 | 15.72 | qfq | 6,192,356 | 97,828,971 | -0.32% |
| 2026-02-05 | 15.87 | 15.96 | 15.76 | 15.78 | 15.77 | qfq | 4,797,760 | 75,899,730 | -1.25% |
| 2026-02-04 | 16.18 | 16.18 | 15.86 | 15.98 | 15.97 | qfq | 7,218,300 | 115,573,011 | -1.78% |
| 2026-02-03 | 15.97 | 16.27 | 15.92 | 16.27 | 16.26 | qfq | 7,781,431 | 125,584,280 | 3.04% |
| 2026-02-02 | 16.01 | 16.23 | 15.79 | 15.79 | 15.78 | qfq | 9,159,300 | 147,140,191 | -1.99% |
| 2026-01-30 | 15.70 | 16.30 | 15.57 | 16.11 | 16.10 | qfq | 15,659,684 | 251,139,292 | 2.61% |
| 2026-01-29 | 15.93 | 16.25 | 15.61 | 15.70 | 15.69 | qfq | 9,460,200 | 150,386,205 | -1.81% |
| 2026-01-28 | 16.20 | 16.38 | 15.97 | 15.99 | 15.98 | qfq | 8,066,209 | 130,554,811 | -0.74% |
| 2026-01-27 | 16.10 | 16.21 | 15.60 | 16.11 | 16.10 | qfq | 12,116,069 | 192,382,640 | -0.56% |
| 2026-01-26 | 16.52 | 16.65 | 15.96 | 16.20 | 16.19 | qfq | 14,301,000 | 231,970,071 | -2.88% |
| 2026-01-23 | 16.35 | 17.12 | 16.31 | 16.68 | 16.67 | qfq | 17,958,735 | 301,406,603 | 2.46% |
| 2026-01-22 | 15.94 | 16.31 | 15.90 | 16.28 | 16.27 | qfq | 10,581,465 | 170,911,377 | 2.52% |
| 2026-01-21 | 15.82 | 16.06 | 15.78 | 15.88 | 15.87 | qfq | 6,955,731 | 110,831,747 | -0.25% |
| 2026-01-20 | 15.83 | 16.22 | 15.78 | 15.92 | 15.91 | qfq | 9,044,000 | 144,526,256 | 0.44% |
| 2026-01-19 | 15.81 | 16.01 | 15.63 | 15.85 | 15.84 | qfq | 6,323,491 | 100,409,683 | -0.06% |
| 2026-01-16 | 15.99 | 16.24 | 15.78 | 15.86 | 15.85 | qfq | 8,919,547 | 142,299,193 | 0.63% |
| 2026-01-15 | 15.72 | 15.91 | 15.65 | 15.76 | 15.75 | qfq | 6,406,771 | 100,811,520 | -1.13% |
| 2026-01-14 | 15.86 | 16.15 | 15.68 | 15.94 | 15.93 | qfq | 11,923,910 | 189,941,962 | 1.27% |
| 2026-01-13 | 16.09 | 16.11 | 15.68 | 15.74 | 15.73 | qfq | 9,267,559 | 146,724,255 | -2.24% |
| 2026-01-12 | 15.57 | 16.15 | 15.57 | 16.10 | 16.09 | qfq | 12,930,717 | 206,257,113 | 3.40% |
| 2026-01-09 | 15.26 | 15.57 | 15.19 | 15.57 | 15.56 | qfq | 7,060,983 | 108,800,536 | 2.03% |
| 2026-01-08 | 15.11 | 15.34 | 15.06 | 15.26 | 15.25 | qfq | 5,719,602 | 87,308,353 | 0.86% |
| 2026-01-07 | 15.30 | 15.36 | 15.12 | 15.13 | 15.12 | qfq | 5,505,227 | 83,689,133 | -1.37% |
| 2026-01-06 | 15.30 | 15.35 | 15.11 | 15.34 | 15.33 | qfq | 6,907,702 | 105,399,169 | 0.85% |
| 2026-01-05 | 14.95 | 15.32 | 14.89 | 15.21 | 15.20 | qfq | 6,792,608 | 103,095,054 | 2.56% |
| 2025-12-31 | 14.99 | 15.06 | 14.73 | 14.83 | 14.82 | qfq | 5,034,603 | 74,702,753 | 0.54% |
| 2025-12-30 | 14.64 | 14.95 | 14.62 | 14.75 | 14.74 | qfq | 3,975,120 | 58,831,754 | 0.75% |
| 2025-12-29 | 14.70 | 14.81 | 14.62 | 14.64 | 14.63 | qfq | 3,031,500 | 44,550,462 | -0.88% |
| 2025-12-26 | 14.78 | 14.95 | 14.70 | 14.77 | 14.76 | qfq | 3,137,400 | 46,525,797 | -0.74% |
| 2025-12-25 | 14.79 | 14.98 | 14.68 | 14.88 | 14.87 | qfq | 3,402,100 | 50,367,947 | 0.88% |
| 2025-12-24 | 14.38 | 14.82 | 14.37 | 14.75 | 14.74 | qfq | 3,956,400 | 58,153,968 | 2.36% |
| 2025-12-23 | 14.69 | 14.70 | 14.35 | 14.41 | 14.40 | qfq | 3,610,500 | 52,354,797 | -1.91% |
| 2025-12-22 | 14.70 | 14.80 | 14.64 | 14.69 | 14.68 | qfq | 2,613,361 | 38,493,555 | 0.14% |
| 2025-12-19 | 14.60 | 14.79 | 14.60 | 14.67 | 14.66 | qfq | 2,875,100 | 42,273,998 | 0.48% |
| 2025-12-18 | 14.43 | 14.80 | 14.41 | 14.60 | 14.59 | qfq | 3,720,249 | 54,506,586 | 0.48% |
| 2025-12-17 | 14.45 | 14.62 | 14.16 | 14.53 | 14.52 | qfq | 4,771,000 | 68,715,392 | 0.07% |
| 2025-12-16 | 14.58 | 14.68 | 14.38 | 14.52 | 14.51 | qfq | 3,679,916 | 53,272,553 | -0.75% |
| 2025-12-15 | 14.67 | 14.83 | 14.45 | 14.63 | 14.62 | qfq | 3,480,705 | 50,991,524 | -0.61% |
| 2025-12-12 | 14.88 | 14.99 | 14.66 | 14.72 | 14.71 | qfq | 6,817,199 | 100,996,298 | -1.21% |
| 2025-12-11 | 15.00 | 15.28 | 14.81 | 14.90 | 14.89 | qfq | 5,093,737 | 76,344,419 | -0.40% |
| 2025-12-10 | 15.23 | 15.23 | 14.90 | 14.96 | 14.95 | qfq | 4,122,600 | 61,811,867 | -0.60% |
| 2025-12-09 | 15.45 | 15.48 | 15.03 | 15.05 | 15.04 | qfq | 4,033,600 | 61,519,550 | -2.65% |
| 2025-12-08 | 15.39 | 15.59 | 15.30 | 15.46 | 15.45 | qfq | 4,209,134 | 65,281,911 | 0.52% |
| 2025-12-05 | 15.08 | 15.44 | 14.92 | 15.38 | 15.37 | qfq | 4,000,000 | 60,772,753 | 2.06% |
| 2025-12-04 | 15.30 | 15.31 | 14.83 | 15.07 | 15.06 | qfq | 4,407,464 | 66,201,209 | -1.44% |
| 2025-12-03 | 15.68 | 15.69 | 15.21 | 15.29 | 15.28 | qfq | 4,715,667 | 72,490,783 | -2.18% |
| 2025-12-02 | 15.83 | 15.87 | 15.60 | 15.63 | 15.62 | qfq | 2,848,125 | 44,627,418 | -1.33% |
| 2025-12-01 | 15.57 | 15.88 | 15.48 | 15.84 | 15.83 | qfq | 4,714,500 | 74,241,192 | 1.67% |
| 2025-11-28 | 15.50 | 15.60 | 15.34 | 15.58 | 15.57 | qfq | 3,066,500 | 47,367,729 | 0.78% |
| 2025-11-27 | 15.58 | 15.66 | 15.44 | 15.46 | 15.45 | qfq | 3,277,197 | 50,999,721 | -0.19% |
| 2025-11-26 | 15.72 | 15.83 | 15.45 | 15.49 | 15.48 | qfq | 3,959,308 | 61,841,048 | -1.46% |
| 2025-11-25 | 15.60 | 15.90 | 15.57 | 15.72 | 15.71 | qfq | 3,782,297 | 59,670,184 | 1.09% |
| 2025-11-24 | 15.30 | 15.65 | 15.30 | 15.55 | 15.54 | qfq | 4,646,820 | 71,947,754 | 2.17% |
| 2025-11-21 | 15.69 | 15.86 | 15.18 | 15.22 | 15.21 | qfq | 5,487,400 | 84,802,130 | -3.73% |
| 2025-11-20 | 15.84 | 15.95 | 15.62 | 15.81 | 15.80 | qfq | 3,502,000 | 55,341,997 | 0.38% |
| 2025-11-19 | 16.04 | 16.08 | 15.70 | 15.75 | 15.74 | qfq | 4,133,447 | 65,428,133 | -1.81% |
| 2025-11-18 | 16.15 | 16.16 | 15.96 | 16.04 | 16.03 | qfq | 4,511,300 | 72,306,079 | -0.56% |
| 2025-11-17 | 16.00 | 16.14 | 15.86 | 16.13 | 16.12 | qfq | 4,717,739 | 75,665,006 | 0.50% |
| 2025-11-14 | 15.99 | 16.50 | 15.90 | 16.05 | 16.04 | qfq | 8,712,757 | 141,623,988 | 0.31% |
| 2025-11-13 | 16.09 | 16.18 | 15.89 | 16.00 | 15.99 | qfq | 4,868,600 | 77,849,161 | -0.12% |
| 2025-11-12 | 15.96 | 16.29 | 15.78 | 16.02 | 16.01 | qfq | 7,203,700 | 115,702,213 | 0.56% |
| 2025-11-11 | 15.90 | 16.24 | 15.90 | 15.93 | 15.92 | qfq | 5,379,695 | 86,226,367 | 0.57% |
| 2025-11-10 | 15.66 | 15.90 | 15.66 | 15.84 | 15.83 | qfq | 4,421,302 | 70,011,254 | 0.89% |
| 2025-11-07 | 16.00 | 16.00 | 15.69 | 15.70 | 15.69 | qfq | 4,361,800 | 68,693,553 | -1.26% |
| 2025-11-06 | 16.05 | 16.10 | 15.88 | 15.90 | 15.89 | qfq | 6,141,600 | 98,078,231 | -0.69% |
| 2025-11-05 | 15.42 | 16.20 | 15.40 | 16.01 | 16.00 | qfq | 11,460,425 | 182,275,618 | 2.83% |
| 2025-11-04 | 15.65 | 15.80 | 15.45 | 15.57 | 15.56 | qfq | 5,092,951 | 79,601,521 | -0.51% |
| 2025-11-03 | 15.48 | 15.72 | 15.29 | 15.65 | 15.64 | qfq | 6,037,971 | 93,658,906 | 1.76% |
| 2025-10-31 | 15.19 | 15.48 | 15.11 | 15.38 | 15.37 | qfq | 5,447,940 | 83,817,195 | 1.25% |
| 2025-10-30 | 15.27 | 15.43 | 15.12 | 15.19 | 15.18 | qfq | 5,567,105 | 84,925,247 | -0.59% |
| 2025-10-29 | 15.46 | 15.46 | 15.21 | 15.28 | 15.27 | qfq | 5,708,866 | 87,274,412 | -1.10% |
| 2025-10-28 | 15.44 | 15.60 | 15.38 | 15.45 | 15.44 | qfq | 4,933,280 | 76,407,614 | -0.90% |
| 2025-10-27 | 15.75 | 15.79 | 15.37 | 15.59 | 15.58 | qfq | 8,469,793 | 131,766,296 | -1.52% |
| 2025-10-24 | 15.52 | 15.90 | 15.52 | 15.83 | 15.82 | qfq | 5,963,504 | 94,155,952 | 1.67% |
| 2025-10-23 | 15.47 | 15.60 | 15.28 | 15.57 | 15.56 | qfq | 4,208,528 | 64,761,091 | 0.45% |
| 2025-10-22 | 15.38 | 15.58 | 15.26 | 15.50 | 15.49 | qfq | 4,416,900 | 68,243,921 | 0.39% |
| 2025-10-21 | 15.28 | 15.47 | 15.22 | 15.44 | 15.43 | qfq | 4,492,790 | 69,179,695 | 1.05% |
| 2025-10-20 | 15.36 | 15.43 | 15.16 | 15.28 | 15.27 | qfq | 4,425,914 | 67,702,758 | 0.92% |
| 2025-10-17 | 15.71 | 15.81 | 15.12 | 15.14 | 15.13 | qfq | 7,707,282 | 118,813,695 | -3.87% |
| 2025-10-16 | 16.03 | 16.05 | 15.66 | 15.75 | 15.74 | qfq | 8,416,722 | 133,224,534 | -2.66% |
| 2025-10-15 | 16.00 | 16.19 | 15.83 | 16.18 | 16.17 | qfq | 5,499,745 | 88,235,900 | 1.38% |
| 2025-10-14 | 16.41 | 16.65 | 15.91 | 15.96 | 15.95 | qfq | 9,790,672 | 158,958,091 | -2.68% |
| 2025-10-13 | 16.12 | 16.50 | 15.89 | 16.40 | 16.39 | qfq | 9,525,689 | 155,311,384 | -2.09% |
| 2025-10-10 | 17.32 | 17.35 | 16.70 | 16.75 | 16.74 | qfq | 12,356,287 | 208,807,756 | -3.96% |
| 2025-10-09 | 17.20 | 17.64 | 17.16 | 17.44 | 17.43 | qfq | 11,083,993 | 193,077,905 | 1.99% |
| 2025-09-30 | 17.18 | 17.42 | 17.10 | 17.10 | 17.09 | qfq | 8,101,879 | 139,471,066 | -0.35% |
| 2025-09-29 | 17.36 | 17.46 | 17.03 | 17.16 | 17.15 | qfq | 10,209,521 | 174,983,589 | -1.21% |
| 2025-09-26 | 17.71 | 17.89 | 17.36 | 17.37 | 17.36 | qfq | 10,978,762 | 192,989,877 | -2.85% |
| 2025-09-25 | 18.05 | 18.21 | 17.85 | 17.88 | 17.87 | qfq | 16,607,361 | 298,500,752 | -1.49% |
| 2025-09-24 | 17.26 | 18.28 | 17.23 | 18.15 | 18.14 | qfq | 26,378,558 | 473,426,528 | 6.20% |
| 2025-09-23 | 17.58 | 17.66 | 16.60 | 17.09 | 17.08 | qfq | 12,880,264 | 219,397,993 | -3.01% |
| 2025-09-22 | 17.56 | 17.69 | 17.32 | 17.62 | 17.61 | qfq | 10,806,077 | 189,648,198 | 0.97% |
| 2025-09-19 | 17.24 | 17.82 | 17.24 | 17.45 | 17.44 | qfq | 11,517,360 | 202,595,774 | 0.58% |
| 2025-09-18 | 17.40 | 17.99 | 17.15 | 17.35 | 17.34 | qfq | 14,856,911 | 261,038,895 | -0.91% |
| 2025-09-17 | 17.15 | 17.67 | 17.12 | 17.51 | 17.50 | qfq | 11,251,587 | 195,545,180 | 1.51% |
| 2025-09-16 | 16.93 | 17.30 | 16.90 | 17.25 | 17.24 | qfq | 7,972,103 | 136,442,203 | 1.23% |
| 2025-09-15 | 17.36 | 17.48 | 17.00 | 17.04 | 17.03 | qfq | 8,518,906 | 146,177,311 | -0.70% |
| 2025-09-12 | 17.00 | 17.32 | 16.93 | 17.16 | 17.15 | qfq | 9,757,831 | 167,268,625 | 0.59% |
| 2025-09-11 | 16.62 | 17.10 | 16.44 | 17.06 | 17.05 | qfq | 9,991,522 | 168,330,186 | 2.46% |
| 2025-09-10 | 16.80 | 17.04 | 16.58 | 16.65 | 16.64 | qfq | 6,622,096 | 110,810,389 | 0.00% |
| 2025-09-09 | 17.15 | 17.15 | 16.61 | 16.65 | 16.64 | qfq | 9,240,513 | 155,571,997 | -2.92% |
| 2025-09-08 | 17.13 | 17.24 | 16.88 | 17.15 | 17.14 | qfq | 9,290,523 | 158,485,238 | -0.35% |
| 2025-09-05 | 16.93 | 17.21 | 16.76 | 17.21 | 17.20 | qfq | 9,299,252 | 158,166,236 | 1.77% |
| 2025-09-04 | 17.45 | 17.59 | 16.70 | 16.91 | 16.90 | qfq | 13,449,102 | 230,882,219 | -2.82% |
| 2025-09-03 | 18.15 | 18.15 | 17.27 | 17.40 | 17.39 | qfq | 16,536,657 | 291,940,677 | -3.81% |
| 2025-09-02 | 18.84 | 18.90 | 17.86 | 18.09 | 18.08 | qfq | 23,560,641 | 428,742,560 | -4.54% |
| 2025-09-01 | 18.60 | 19.66 | 18.50 | 18.95 | 18.94 | qfq | 31,982,792 | 604,479,517 | 4.99% |
| 2025-08-29 | 18.60 | 18.66 | 17.99 | 18.05 | 18.04 | qfq | 17,300,285 | 314,807,154 | -3.42% |
| 2025-08-28 | 18.15 | 18.69 | 17.69 | 18.69 | 18.68 | qfq | 22,979,324 | 420,390,559 | 2.81% |
| 2025-08-27 | 18.20 | 19.05 | 18.10 | 18.18 | 18.17 | qfq | 24,783,439 | 460,746,450 | -0.44% |
| 2025-08-26 | 18.21 | 18.42 | 18.08 | 18.26 | 18.25 | qfq | 12,507,024 | 228,949,881 | -0.16% |
| 2025-08-25 | 18.43 | 18.54 | 18.05 | 18.29 | 18.28 | qfq | 17,171,652 | 314,034,337 | 0.44% |
| 2025-08-22 | 18.03 | 18.27 | 18.03 | 18.21 | 18.20 | qfq | 15,292,463 | 278,114,846 | 1.00% |
| 2025-08-21 | 18.38 | 18.39 | 17.92 | 18.03 | 18.02 | qfq | 14,925,171 | 270,731,608 | -1.90% |
| 2025-08-20 | 17.72 | 18.40 | 17.47 | 18.38 | 18.37 | qfq | 20,341,437 | 365,500,297 | 3.49% |
| 2025-08-19 | 17.78 | 17.93 | 17.58 | 17.76 | 17.75 | qfq | 12,995,842 | 230,847,858 | -0.62% |
| 2025-08-18 | 17.67 | 17.97 | 17.30 | 17.87 | 17.86 | qfq | 17,974,836 | 318,541,353 | -0.11% |
| 2025-08-15 | 17.75 | 17.99 | 17.72 | 17.89 | 17.88 | qfq | 7,976,029 | 142,710,215 | 0.73% |
| 2025-08-14 | 18.04 | 18.19 | 17.72 | 17.76 | 17.75 | qfq | 9,551,700 | 171,548,287 | -1.77% |
| 2025-08-13 | 18.18 | 18.25 | 17.94 | 18.08 | 18.07 | qfq | 9,260,054 | 167,372,090 | -0.71% |
| 2025-08-12 | 17.90 | 18.23 | 17.73 | 18.21 | 18.20 | qfq | 11,337,200 | 204,214,735 | 1.73% |
| 2025-08-11 | 17.51 | 17.92 | 17.49 | 17.90 | 17.89 | qfq | 7,673,400 | 136,268,138 | 2.11% |
| 2025-08-08 | 17.72 | 17.80 | 17.49 | 17.53 | 17.52 | qfq | 6,395,566 | 112,462,102 | -1.52% |
| 2025-08-07 | 17.82 | 17.93 | 17.65 | 17.80 | 17.79 | qfq | 8,602,370 | 153,115,976 | -0.22% |
| 2025-08-06 | 17.59 | 17.88 | 17.50 | 17.84 | 17.83 | qfq | 9,537,879 | 169,318,816 | 1.54% |
| 2025-08-05 | 17.46 | 17.65 | 17.41 | 17.57 | 17.56 | qfq | 9,240,700 | 162,102,334 | 0.86% |
| 2025-08-04 | 17.15 | 17.43 | 17.10 | 17.42 | 17.41 | qfq | 6,511,805 | 112,669,838 | 1.04% |
| 2025-08-01 | 17.12 | 17.32 | 17.03 | 17.24 | 17.23 | qfq | 6,840,666 | 117,582,914 | 0.64% |
| 2025-07-31 | 17.27 | 17.58 | 17.08 | 17.13 | 17.12 | qfq | 8,939,751 | 155,267,715 | -0.98% |
| 2025-07-30 | 17.51 | 17.56 | 17.16 | 17.30 | 17.29 | qfq | 8,077,727 | 140,458,589 | -1.37% |
| 2025-07-29 | 17.45 | 17.54 | 17.29 | 17.54 | 17.53 | qfq | 7,502,000 | 130,696,342 | 0.52% |
| 2025-07-28 | 17.39 | 17.47 | 17.28 | 17.45 | 17.44 | qfq | 7,132,098 | 124,155,698 | 0.35% |
| 2025-07-25 | 17.40 | 17.47 | 17.28 | 17.39 | 17.38 | qfq | 7,537,166 | 130,882,776 | -0.06% |
| 2025-07-24 | 17.19 | 17.42 | 17.16 | 17.40 | 17.39 | qfq | 7,720,912 | 133,627,218 | 1.22% |
| 2025-07-23 | 17.42 | 17.50 | 17.15 | 17.19 | 17.18 | qfq | 8,984,338 | 155,800,026 | -1.43% |
| 2025-07-22 | 17.36 | 17.48 | 17.26 | 17.44 | 17.43 | qfq | 8,552,400 | 148,541,864 | 0.11% |
| 2025-07-21 | 17.36 | 17.56 | 17.27 | 17.42 | 17.41 | qfq | 10,225,139 | 177,943,315 | 1.10% |
| 2025-07-18 | 17.58 | 17.71 | 17.15 | 17.23 | 17.22 | qfq | 12,471,500 | 216,418,737 | 0.17% |
| 2025-07-17 | 16.96 | 17.45 | 16.87 | 17.20 | 17.19 | qfq | 10,081,964 | 172,973,011 | 1.42% |
| 2025-07-16 | 17.00 | 17.24 | 16.93 | 16.96 | 16.95 | qfq | 8,039,200 | 137,322,601 | -0.47% |
| 2025-07-15 | 16.95 | 17.12 | 16.76 | 17.04 | 17.03 | qfq | 8,768,100 | 148,615,071 | 0.83% |
| 2025-07-14 | 16.93 | 16.96 | 16.80 | 16.90 | 16.89 | qfq | 5,186,000 | 87,495,206 | -0.35% |
| 2025-07-11 | 16.93 | 17.02 | 16.75 | 16.96 | 16.95 | qfq | 7,329,324 | 123,998,083 | 0.30% |
| 2025-07-10 | 17.00 | 17.03 | 16.77 | 16.91 | 16.90 | qfq | 6,673,210 | 112,730,619 | -0.88% |
| 2025-07-09 | 16.96 | 17.18 | 16.79 | 17.06 | 17.05 | qfq | 11,355,300 | 192,764,507 | 0.71% |
| 2025-07-08 | 16.69 | 16.95 | 16.64 | 16.94 | 16.93 | qfq | 7,339,610 | 123,841,198 | 1.44% |
| 2025-07-07 | 16.56 | 16.84 | 16.42 | 16.70 | 16.69 | qfq | 5,467,900 | 90,876,023 | 0.66% |
| 2025-07-04 | 16.75 | 16.80 | 16.51 | 16.59 | 16.58 | qfq | 6,656,100 | 110,717,945 | -1.13% |
| 2025-07-03 | 16.60 | 16.98 | 16.58 | 16.78 | 16.77 | qfq | 7,505,592 | 125,980,389 | 1.08% |
| 2025-07-02 | 16.77 | 16.82 | 16.47 | 16.60 | 16.59 | qfq | 7,978,600 | 132,383,991 | -1.54% |
| 2025-07-01 | 16.83 | 17.20 | 16.69 | 16.86 | 16.85 | qfq | 10,516,564 | 178,039,274 | 0.30% |
| 2025-06-30 | 16.70 | 16.84 | 16.68 | 16.81 | 16.80 | qfq | 8,030,354 | 134,624,029 | 0.78% |
| 2025-06-27 | 16.49 | 16.92 | 16.41 | 16.68 | 16.67 | qfq | 11,763,600 | 196,532,987 | 1.89% |
| 2025-06-26 | 16.47 | 16.59 | 16.34 | 16.37 | 16.36 | qfq | 7,121,230 | 117,166,128 | -0.61% |
| 2025-06-25 | 16.28 | 16.51 | 16.22 | 16.47 | 16.46 | qfq | 7,935,266 | 129,835,296 | 1.04% |
| 2025-06-24 | 15.91 | 16.32 | 15.87 | 16.30 | 16.29 | qfq | 7,351,364 | 119,071,336 | 2.71% |
| 2025-06-23 | 15.33 | 15.92 | 15.30 | 15.87 | 15.86 | qfq | 5,403,464 | 84,925,915 | 2.52% |
| 2025-06-20 | 15.85 | 15.97 | 15.46 | 15.48 | 15.47 | qfq | 6,356,798 | 99,365,082 | -2.03% |
| 2025-06-19 | 16.25 | 16.32 | 15.77 | 15.80 | 15.79 | qfq | 6,701,400 | 107,410,290 | -2.83% |
| 2025-06-18 | 16.12 | 16.29 | 16.00 | 16.26 | 16.25 | qfq | 6,298,700 | 101,766,848 | 0.87% |
| 2025-06-17 | 15.86 | 16.24 | 15.78 | 16.12 | 16.11 | qfq | 6,539,602 | 104,822,207 | 1.64% |
| 2025-06-16 | 15.56 | 15.88 | 15.54 | 15.86 | 15.85 | qfq | 4,338,510 | 68,560,755 | 1.54% |
| 2025-06-13 | 15.90 | 15.99 | 15.60 | 15.62 | 15.61 | qfq | 6,978,910 | 109,849,657 | -2.31% |
| 2025-06-12 | 16.01 | 16.24 | 15.92 | 15.99 | 15.98 | qfq | 4,863,100 | 78,226,745 | -0.44% |
| 2025-06-11 | 16.06 | 16.23 | 15.99 | 16.06 | 16.05 | qfq | 4,764,100 | 76,820,374 | 0.00% |
| 2025-06-10 | 16.38 | 16.42 | 15.87 | 16.06 | 16.05 | qfq | 7,720,800 | 124,351,044 | -2.07% |
| 2025-06-09 | 16.26 | 16.48 | 16.23 | 16.40 | 16.39 | qfq | 6,795,756 | 111,106,384 | 0.80% |
| 2025-06-06 | 16.30 | 16.38 | 16.14 | 16.27 | 16.26 | qfq | 6,193,230 | 100,657,781 | -0.67% |
| 2025-06-05 | 15.95 | 16.44 | 15.90 | 16.38 | 16.37 | qfq | 10,401,500 | 168,610,823 | 3.08% |
| 2025-06-04 | 15.85 | 15.94 | 15.77 | 15.89 | 15.88 | qfq | 4,464,700 | 70,875,440 | 0.57% |
| 2025-06-03 | 15.76 | 16.02 | 15.67 | 15.80 | 15.79 | qfq | 4,862,000 | 77,230,741 | -0.06% |
| 2025-05-30 | 16.21 | 16.28 | 15.79 | 15.81 | 15.80 | qfq | 6,851,100 | 109,033,290 | -2.89% |
| 2025-05-29 | 15.88 | 16.34 | 15.81 | 16.28 | 16.27 | qfq | 7,413,782 | 119,680,404 | 2.33% |
| 2025-05-28 | 16.03 | 16.12 | 15.83 | 15.91 | 15.80 | qfq | 4,633,056 | 73,882,128 | -0.69% |
| 2025-05-27 | 16.20 | 16.20 | 15.95 | 16.02 | 15.91 | qfq | 4,645,900 | 74,507,764 | -1.29% |
| 2025-05-26 | 16.04 | 16.33 | 16.00 | 16.23 | 16.12 | qfq | 4,534,810 | 73,238,029 | 1.44% |
| 2025-05-23 | 16.37 | 16.45 | 15.97 | 16.00 | 15.89 | qfq | 6,786,422 | 109,842,130 | -2.14% |
| 2025-05-22 | 16.45 | 16.73 | 16.29 | 16.35 | 16.24 | qfq | 5,662,900 | 93,312,052 | -1.09% |
| 2025-05-21 | 17.00 | 17.00 | 16.50 | 16.53 | 16.42 | qfq | 9,220,600 | 153,418,405 | -2.88% |
| 2025-05-20 | 16.82 | 17.03 | 16.67 | 17.02 | 16.91 | qfq | 7,661,800 | 129,559,878 | 0.83% |
| 2025-05-19 | 16.79 | 17.16 | 16.55 | 16.88 | 16.77 | qfq | 8,030,410 | 135,488,604 | 0.60% |
| 2025-05-16 | 16.79 | 17.00 | 16.73 | 16.78 | 16.67 | qfq | 5,866,673 | 98,944,233 | -0.12% |
| 2025-05-15 | 17.20 | 17.25 | 16.75 | 16.80 | 16.69 | qfq | 7,582,800 | 128,399,184 | -2.44% |
| 2025-05-14 | 17.35 | 17.48 | 17.09 | 17.22 | 17.11 | qfq | 8,132,601 | 140,505,231 | -0.75% |
| 2025-05-13 | 17.74 | 17.78 | 17.24 | 17.35 | 17.23 | qfq | 9,202,000 | 160,787,676 | -1.14% |
| 2025-05-12 | 17.38 | 17.65 | 17.34 | 17.55 | 17.43 | qfq | 9,798,400 | 171,525,341 | 1.80% |
| 2025-05-09 | 17.60 | 17.76 | 17.20 | 17.24 | 17.12 | qfq | 13,695,122 | 238,505,476 | -1.60% |
| 2025-05-08 | 17.04 | 17.65 | 17.00 | 17.52 | 17.40 | qfq | 13,345,381 | 232,593,905 | 2.70% |
| 2025-05-07 | 17.37 | 17.46 | 16.87 | 17.06 | 16.95 | qfq | 10,254,615 | 175,867,162 | -0.41% |
| 2025-05-06 | 16.67 | 17.16 | 16.60 | 17.13 | 17.02 | qfq | 10,631,871 | 180,037,538 | 4.07% |
| 2025-04-30 | 16.30 | 16.63 | 16.23 | 16.46 | 16.35 | qfq | 7,012,900 | 115,703,850 | 1.60% |
| 2025-04-29 | 16.08 | 16.33 | 15.97 | 16.20 | 16.09 | qfq | 4,795,510 | 77,772,019 | 0.37% |
| 2025-04-28 | 16.20 | 16.42 | 15.97 | 16.14 | 16.03 | qfq | 6,619,200 | 106,892,114 | -0.55% |
| 2025-04-25 | 16.39 | 16.45 | 15.98 | 16.23 | 16.12 | qfq | 10,762,615 | 174,538,437 | -1.99% |
| 2025-04-24 | 16.89 | 16.90 | 16.43 | 16.56 | 16.45 | qfq | 9,757,000 | 162,314,185 | -2.24% |
| 2025-04-23 | 17.02 | 17.03 | 16.76 | 16.94 | 16.83 | qfq | 10,217,700 | 172,875,261 | 0.77% |
| 2025-04-22 | 16.71 | 16.97 | 16.61 | 16.81 | 16.70 | qfq | 9,268,100 | 155,654,747 | 0.00% |
| 2025-04-21 | 16.60 | 16.84 | 16.42 | 16.81 | 16.70 | qfq | 8,966,200 | 149,731,142 | 2.19% |
| 2025-04-18 | 16.41 | 16.58 | 16.28 | 16.45 | 16.34 | qfq | 7,985,456 | 131,294,438 | -0.30% |
| 2025-04-17 | 16.31 | 16.82 | 16.31 | 16.50 | 16.39 | qfq | 10,058,206 | 167,563,128 | 0.24% |
| 2025-04-16 | 16.71 | 16.81 | 16.20 | 16.46 | 16.35 | qfq | 9,623,000 | 158,848,202 | -2.20% |
| 2025-04-15 | 16.79 | 16.97 | 16.58 | 16.83 | 16.72 | qfq | 9,683,988 | 162,124,922 | -0.24% |
| 2025-04-14 | 17.12 | 17.34 | 16.76 | 16.87 | 16.76 | qfq | 18,468,715 | 313,871,771 | 0.00% |
| 2025-04-11 | 15.90 | 17.45 | 15.75 | 16.87 | 16.76 | qfq | 26,790,635 | 450,048,894 | 5.11% |
| 2025-04-10 | 16.50 | 16.78 | 16.02 | 16.05 | 15.94 | qfq | 18,860,500 | 308,949,414 | 2.03% |
| 2025-04-09 | 14.70 | 15.88 | 13.79 | 15.73 | 15.63 | qfq | 21,232,819 | 320,522,594 | 4.52% |
| 2025-04-08 | 14.71 | 15.48 | 14.53 | 15.05 | 14.95 | qfq | 19,026,186 | 285,794,220 | 3.58% |
| 2025-04-07 | 16.70 | 17.09 | 14.53 | 14.53 | 14.43 | qfq | 21,019,905 | 325,703,180 | -19.99% |
| 2025-04-03 | 18.31 | 18.73 | 18.05 | 18.16 | 18.04 | qfq | 10,578,134 | 194,200,037 | -2.21% |
| 2025-04-02 | 18.33 | 18.81 | 18.27 | 18.57 | 18.45 | qfq | 13,120,060 | 244,284,384 | 2.09% |
| 2025-04-01 | 18.53 | 18.69 | 18.17 | 18.19 | 18.07 | qfq | 9,961,494 | 183,160,110 | -1.89% |
| 2025-03-31 | 18.27 | 18.70 | 18.03 | 18.54 | 18.42 | qfq | 13,264,800 | 242,719,463 | -1.49% |
| 2025-03-28 | 18.89 | 19.38 | 18.80 | 18.82 | 18.69 | qfq | 11,301,500 | 215,070,585 | -0.69% |
| 2025-03-27 | 19.04 | 19.47 | 18.87 | 18.95 | 18.82 | qfq | 14,199,000 | 272,245,151 | -0.47% |
| 2025-03-26 | 18.95 | 19.37 | 18.87 | 19.04 | 18.91 | qfq | 12,425,004 | 237,780,565 | 0.47% |
| 2025-03-25 | 19.20 | 19.30 | 18.79 | 18.95 | 18.82 | qfq | 11,254,126 | 214,055,044 | -1.71% |
| 2025-03-24 | 19.79 | 20.07 | 18.64 | 19.28 | 19.15 | qfq | 20,224,313 | 389,238,946 | -2.72% |
| 2025-03-21 | 21.10 | 21.10 | 19.71 | 19.82 | 19.69 | qfq | 28,919,086 | 586,147,703 | -7.12% |
| 2025-03-20 | 20.80 | 21.86 | 20.71 | 21.34 | 21.20 | qfq | 31,786,974 | 679,123,079 | 1.91% |
| 2025-03-19 | 20.80 | 21.30 | 20.75 | 20.94 | 20.80 | qfq | 16,778,034 | 352,253,866 | -0.43% |
| 2025-03-18 | 21.35 | 21.60 | 20.88 | 21.03 | 20.89 | qfq | 19,652,332 | 415,799,232 | -0.85% |
| 2025-03-17 | 21.18 | 21.60 | 21.01 | 21.21 | 21.07 | qfq | 22,101,532 | 471,509,720 | 0.05% |
| 2025-03-14 | 20.90 | 21.29 | 20.66 | 21.20 | 21.06 | qfq | 22,059,943 | 464,301,148 | 0.76% |
| 2025-03-13 | 21.61 | 21.87 | 20.55 | 21.04 | 20.90 | qfq | 35,713,960 | 750,979,453 | -3.84% |
| 2025-03-12 | 22.02 | 22.62 | 21.86 | 21.88 | 21.73 | qfq | 38,538,215 | 855,867,506 | -1.26% |
| 2025-03-11 | 21.80 | 22.89 | 21.75 | 22.16 | 22.01 | qfq | 35,750,422 | 790,131,134 | -1.73% |
| 2025-03-10 | 22.61 | 23.00 | 22.02 | 22.55 | 22.40 | qfq | 46,648,357 | 1,050,491,549 | 0.13% |
| 2025-03-07 | 23.88 | 24.33 | 22.26 | 22.52 | 22.37 | qfq | 70,856,518 | 1,655,153,860 | -5.62% |
| 2025-03-06 | 25.00 | 25.28 | 23.62 | 23.86 | 23.70 | qfq | 92,101,775 | 2,226,708,617 | -2.25% |
| 2025-03-05 | 23.46 | 25.15 | 22.85 | 24.41 | 24.25 | qfq | 107,191,901 | 2,593,769,951 | 16.46% |
| 2025-03-04 | 16.66 | 20.96 | 16.51 | 20.96 | 20.82 | qfq | 55,592,547 | 1,078,121,464 | 19.98% |
| 2025-03-03 | 18.22 | 18.78 | 17.17 | 17.47 | 17.35 | qfq | 28,261,028 | 508,977,105 | 0.81% |
| 2025-02-28 | 18.80 | 18.84 | 17.21 | 17.33 | 17.21 | qfq | 27,729,926 | 493,187,471 | -6.78% |
| 2025-02-27 | 18.20 | 18.88 | 17.60 | 18.59 | 18.47 | qfq | 34,632,534 | 632,317,815 | 3.05% |
| 2025-02-26 | 17.70 | 18.05 | 17.46 | 18.04 | 17.92 | qfq | 17,098,182 | 304,199,796 | 2.56% |
| 2025-02-25 | 17.29 | 17.94 | 17.17 | 17.59 | 17.47 | qfq | 13,277,607 | 232,749,775 | -0.79% |
| 2025-02-24 | 17.75 | 17.86 | 17.45 | 17.73 | 17.61 | qfq | 17,302,903 | 305,484,259 | -1.66% |
| 2025-02-21 | 17.27 | 18.18 | 17.16 | 18.03 | 17.91 | qfq | 24,052,501 | 427,149,971 | 4.28% |
| 2025-02-20 | 17.38 | 17.48 | 17.16 | 17.29 | 17.17 | qfq | 11,938,806 | 206,525,925 | -0.52% |
| 2025-02-19 | 16.86 | 17.49 | 16.81 | 17.38 | 17.26 | qfq | 14,146,101 | 243,276,962 | 3.08% |
| 2025-02-18 | 17.38 | 17.85 | 16.78 | 16.86 | 16.75 | qfq | 14,878,200 | 257,324,740 | -3.60% |
| 2025-02-17 | 17.50 | 17.69 | 17.29 | 17.49 | 17.37 | qfq | 19,358,400 | 339,177,569 | -0.46% |
| 2025-02-14 | 16.60 | 17.98 | 16.35 | 17.57 | 17.45 | qfq | 25,457,800 | 440,670,648 | 5.84% |
| 2025-02-13 | 17.06 | 17.08 | 16.54 | 16.60 | 16.49 | qfq | 11,645,600 | 194,677,163 | -2.87% |
| 2025-02-12 | 16.89 | 17.15 | 16.85 | 17.09 | 16.98 | qfq | 12,348,000 | 209,980,546 | 0.71% |
| 2025-02-11 | 17.30 | 17.30 | 16.70 | 16.97 | 16.86 | qfq | 15,132,900 | 256,308,607 | -3.85% |
| 2025-02-10 | 17.42 | 17.72 | 17.21 | 17.65 | 17.53 | qfq | 12,609,920 | 220,652,157 | 2.20% |
| 2025-02-07 | 17.36 | 17.77 | 17.00 | 17.27 | 17.15 | qfq | 17,752,007 | 309,301,637 | -0.46% |
| 2025-02-06 | 16.35 | 17.43 | 16.16 | 17.35 | 17.23 | qfq | 15,309,151 | 259,104,655 | 6.25% |
| 2025-02-05 | 16.40 | 16.62 | 16.00 | 16.33 | 16.22 | qfq | 7,969,900 | 130,535,859 | 1.49% |
| 2025-01-27 | 16.86 | 16.86 | 16.08 | 16.09 | 15.98 | qfq | 8,893,800 | 145,698,623 | -3.36% |
| 2025-01-24 | 16.07 | 16.69 | 16.02 | 16.65 | 16.54 | qfq | 9,899,154 | 162,925,957 | 3.29% |
| 2025-01-23 | 16.30 | 16.75 | 16.11 | 16.12 | 16.01 | qfq | 10,425,712 | 171,282,052 | 0.12% |
| 2025-01-22 | 16.20 | 16.36 | 15.98 | 16.10 | 15.99 | qfq | 7,221,707 | 116,799,509 | -0.86% |
| 2025-01-21 | 16.13 | 16.34 | 15.92 | 16.24 | 16.13 | qfq | 8,273,421 | 133,333,023 | 1.31% |
| 2025-01-20 | 16.10 | 16.25 | 15.93 | 16.03 | 15.92 | qfq | 8,290,003 | 133,325,828 | 0.50% |
| 2025-01-17 | 15.67 | 16.15 | 15.58 | 15.95 | 15.84 | qfq | 8,830,300 | 140,290,237 | 0.95% |
| 2025-01-16 | 15.85 | 16.28 | 15.64 | 15.80 | 15.69 | qfq | 9,822,300 | 156,211,574 | 0.25% |
| 2025-01-15 | 15.73 | 16.15 | 15.63 | 15.76 | 15.65 | qfq | 12,087,500 | 191,726,518 | 0.32% |
| 2025-01-14 | 14.52 | 15.75 | 14.45 | 15.71 | 15.61 | qfq | 15,254,054 | 233,514,761 | 8.95% |
| 2025-01-13 | 14.18 | 14.49 | 13.80 | 14.42 | 14.32 | qfq | 9,339,600 | 132,734,215 | -0.41% |
| 2025-01-10 | 15.14 | 15.58 | 14.45 | 14.48 | 14.38 | qfq | 14,364,800 | 216,274,673 | -3.53% |
| 2025-01-09 | 14.91 | 15.39 | 14.84 | 15.01 | 14.91 | qfq | 10,983,666 | 166,292,643 | 0.27% |
| 2025-01-08 | 15.37 | 15.44 | 14.40 | 14.97 | 14.87 | qfq | 16,237,938 | 242,288,672 | -3.36% |
| 2025-01-07 | 15.07 | 15.51 | 14.92 | 15.49 | 15.39 | qfq | 14,421,840 | 219,693,373 | 3.40% |
| 2025-01-06 | 15.40 | 15.50 | 14.82 | 14.98 | 14.88 | qfq | 16,262,322 | 245,810,446 | -4.04% |
| 2025-01-03 | 17.38 | 17.50 | 15.48 | 15.61 | 15.51 | qfq | 32,232,288 | 524,851,706 | -11.81% |
| 2025-01-02 | 19.50 | 20.59 | 17.51 | 17.70 | 17.58 | qfq | 44,672,140 | 862,009,321 | -8.53% |
| 2024-12-31 | 18.55 | 19.47 | 18.45 | 19.35 | 19.22 | qfq | 35,388,254 | 676,219,381 | 3.86% |
| 2024-12-30 | 18.46 | 18.96 | 18.16 | 18.63 | 18.51 | qfq | 16,997,285 | 317,034,544 | 0.32% |
| 2024-12-27 | 18.46 | 19.00 | 18.16 | 18.57 | 18.45 | qfq | 23,472,400 | 438,101,561 | 0.60% |
| 2024-12-26 | 17.64 | 18.57 | 17.54 | 18.46 | 18.34 | qfq | 18,561,483 | 338,971,898 | 4.29% |
| 2024-12-25 | 18.15 | 18.21 | 17.40 | 17.70 | 17.58 | qfq | 12,654,315 | 224,297,264 | -2.80% |
| 2024-12-24 | 17.88 | 18.31 | 17.45 | 18.21 | 18.09 | qfq | 16,684,300 | 299,565,352 | 2.42% |
| 2024-12-23 | 18.50 | 18.65 | 17.69 | 17.78 | 17.66 | qfq | 15,558,054 | 281,286,607 | -3.63% |
| 2024-12-20 | 18.40 | 18.80 | 18.05 | 18.45 | 18.33 | qfq | 22,729,014 | 419,014,862 | -0.16% |
| 2024-12-19 | 17.49 | 18.50 | 17.41 | 18.48 | 18.36 | qfq | 27,726,920 | 504,413,652 | 4.05% |
| 2024-12-18 | 16.78 | 17.99 | 16.52 | 17.76 | 17.64 | qfq | 17,059,157 | 298,501,987 | 5.53% |
| 2024-12-17 | 17.28 | 17.90 | 16.76 | 16.83 | 16.72 | qfq | 11,163,000 | 192,792,629 | -3.39% |
| 2024-12-16 | 17.80 | 18.00 | 17.24 | 17.42 | 17.30 | qfq | 10,106,015 | 177,866,435 | 0.29% |
| 2024-12-13 | 17.68 | 17.74 | 17.22 | 17.37 | 17.25 | qfq | 10,835,576 | 188,971,107 | -2.58% |
| 2024-12-12 | 17.89 | 18.02 | 17.52 | 17.83 | 17.71 | qfq | 9,955,420 | 176,717,478 | -0.34% |
| 2024-12-11 | 17.60 | 18.10 | 17.60 | 17.89 | 17.77 | qfq | 9,376,322 | 167,719,260 | 1.07% |
| 2024-12-10 | 18.10 | 18.20 | 17.66 | 17.70 | 17.58 | qfq | 13,492,900 | 242,296,899 | -0.06% |
| 2024-12-09 | 17.93 | 18.04 | 17.44 | 17.71 | 17.59 | qfq | 12,343,472 | 218,903,535 | -2.42% |
| 2024-12-06 | 18.60 | 18.60 | 17.84 | 18.15 | 18.03 | qfq | 16,394,857 | 296,793,739 | -1.94% |
| 2024-12-05 | 17.75 | 18.83 | 17.61 | 18.51 | 18.39 | qfq | 25,311,681 | 461,726,435 | 3.12% |
| 2024-12-04 | 17.10 | 18.10 | 16.71 | 17.95 | 17.83 | qfq | 24,225,321 | 424,381,358 | 6.21% |
| 2024-12-03 | 16.94 | 17.08 | 16.64 | 16.90 | 16.79 | qfq | 7,477,600 | 125,884,228 | -0.47% |
| 2024-12-02 | 16.68 | 17.09 | 16.64 | 16.98 | 16.87 | qfq | 8,486,225 | 143,662,306 | 1.98% |
| 2024-11-29 | 16.26 | 16.93 | 16.11 | 16.65 | 16.54 | qfq | 8,275,100 | 137,221,689 | 1.65% |
| 2024-11-28 | 16.68 | 16.75 | 16.31 | 16.38 | 16.27 | qfq | 6,460,600 | 106,819,277 | -1.74% |
| 2024-11-27 | 16.05 | 16.70 | 15.74 | 16.67 | 16.56 | qfq | 8,802,715 | 142,356,606 | 3.16% |
| 2024-11-26 | 16.29 | 16.77 | 16.13 | 16.16 | 16.05 | qfq | 6,028,959 | 99,082,370 | -1.22% |
| 2024-11-25 | 16.40 | 16.50 | 15.94 | 16.36 | 16.25 | qfq | 7,168,341 | 115,866,756 | 0.31% |
| 2024-11-22 | 17.12 | 17.35 | 16.20 | 16.31 | 16.20 | qfq | 10,514,523 | 176,737,417 | -4.90% |
| 2024-11-21 | 17.33 | 17.44 | 16.88 | 17.15 | 17.04 | qfq | 9,213,135 | 158,427,933 | -1.66% |
| 2024-11-20 | 17.12 | 17.56 | 16.95 | 17.44 | 17.32 | qfq | 11,045,202 | 191,153,300 | 1.99% |
| 2024-11-19 | 16.78 | 17.11 | 16.56 | 17.10 | 16.99 | qfq | 9,491,428 | 159,884,480 | 2.83% |
| 2024-11-18 | 17.53 | 17.70 | 16.35 | 16.63 | 16.52 | qfq | 15,044,548 | 252,426,761 | -5.13% |
| 2024-11-15 | 17.88 | 18.50 | 17.53 | 17.53 | 17.41 | qfq | 15,783,800 | 283,627,310 | -2.99% |
| 2024-11-14 | 18.90 | 19.15 | 17.80 | 18.07 | 17.95 | qfq | 28,058,006 | 518,561,434 | -8.37% |
| 2024-11-13 | 20.20 | 21.05 | 19.50 | 19.72 | 19.59 | qfq | 36,445,575 | 733,724,647 | 0.56% |
| 2024-11-12 | 19.20 | 21.84 | 18.28 | 19.61 | 19.48 | qfq | 42,310,100 | 827,703,486 | 6.00% |
| 2024-11-11 | 18.00 | 18.57 | 17.89 | 18.50 | 18.38 | qfq | 20,767,113 | 379,943,987 | 2.61% |
| 2024-11-08 | 17.58 | 18.77 | 17.58 | 18.03 | 17.91 | qfq | 23,361,475 | 424,747,093 | 3.56% |
| 2024-11-07 | 16.83 | 17.43 | 16.78 | 17.41 | 17.29 | qfq | 12,851,028 | 221,012,634 | 3.02% |
| 2024-11-06 | 16.90 | 17.14 | 16.70 | 16.90 | 16.79 | qfq | 12,520,258 | 212,305,548 | 0.00% |
| 2024-11-05 | 16.27 | 16.96 | 16.14 | 16.90 | 16.79 | qfq | 11,822,166 | 196,983,779 | 4.06% |
| 2024-11-04 | 15.82 | 16.24 | 15.65 | 16.24 | 16.13 | qfq | 8,157,533 | 131,044,319 | 3.31% |
| 2024-11-01 | 17.20 | 17.20 | 15.71 | 15.72 | 15.62 | qfq | 18,324,615 | 297,412,952 | -8.66% |
| 2024-10-31 | 17.13 | 17.35 | 16.76 | 17.21 | 17.10 | qfq | 14,955,050 | 255,945,176 | 0.64% |
| 2024-10-30 | 16.97 | 17.40 | 16.81 | 17.10 | 16.99 | qfq | 11,941,536 | 204,033,717 | 0.77% |
| 2024-10-29 | 17.05 | 17.59 | 16.91 | 16.97 | 16.86 | qfq | 16,045,464 | 277,004,341 | -0.59% |
| 2024-10-28 | 17.07 | 17.19 | 16.87 | 17.07 | 16.96 | qfq | 11,348,651 | 193,211,990 | -0.41% |
| 2024-10-25 | 17.34 | 17.44 | 16.88 | 17.14 | 17.03 | qfq | 12,928,054 | 221,298,715 | -1.15% |
| 2024-10-24 | 17.03 | 17.42 | 16.83 | 17.34 | 17.22 | qfq | 10,224,817 | 175,811,842 | 1.17% |
| 2024-10-23 | 17.35 | 17.65 | 17.06 | 17.14 | 17.03 | qfq | 11,457,102 | 199,215,866 | -1.10% |
| 2024-10-22 | 17.70 | 17.90 | 17.10 | 17.33 | 17.21 | qfq | 14,586,826 | 254,731,769 | -3.18% |
| 2024-10-21 | 17.59 | 18.37 | 17.42 | 17.90 | 17.78 | qfq | 20,761,190 | 372,489,060 | 2.93% |
| 2024-10-18 | 16.40 | 17.85 | 16.10 | 17.39 | 17.27 | qfq | 17,426,502 | 298,810,337 | 5.97% |
| 2024-10-17 | 16.50 | 16.97 | 16.39 | 16.41 | 16.30 | qfq | 11,074,900 | 184,514,764 | 0.24% |
| 2024-10-16 | 15.88 | 16.54 | 15.85 | 16.37 | 16.26 | qfq | 10,004,069 | 162,916,197 | 0.99% |
| 2024-10-15 | 16.42 | 17.10 | 16.18 | 16.21 | 16.10 | qfq | 15,251,578 | 254,879,492 | -2.76% |
| 2024-10-14 | 16.00 | 16.71 | 15.65 | 16.67 | 16.56 | qfq | 13,480,217 | 218,891,371 | 5.11% |
| 2024-10-11 | 16.58 | 17.00 | 15.60 | 15.86 | 15.75 | qfq | 15,441,250 | 248,204,074 | -4.97% |
| 2024-10-10 | 17.42 | 17.66 | 16.58 | 16.69 | 16.58 | qfq | 18,400,946 | 315,301,659 | -1.48% |
| 2024-10-09 | 19.00 | 19.00 | 16.83 | 16.94 | 16.83 | qfq | 28,933,978 | 520,397,878 | -16.10% |
| 2024-10-08 | 20.15 | 20.19 | 18.00 | 20.19 | 20.06 | qfq | 36,013,863 | 692,853,466 | 19.04% |
| 2024-09-30 | 15.28 | 17.27 | 14.90 | 16.96 | 16.85 | qfq | 28,254,719 | 453,205,073 | 15.45% |
| 2024-09-27 | 14.31 | 15.08 | 14.08 | 14.69 | 14.59 | qfq | 20,199,238 | 293,460,809 | 4.11% |
| 2024-09-26 | 13.79 | 14.12 | 13.60 | 14.11 | 14.02 | qfq | 15,265,502 | 213,516,254 | 1.88% |
| 2024-09-25 | 13.77 | 14.35 | 13.75 | 13.85 | 13.76 | qfq | 21,204,189 | 295,921,118 | -1.56% |
| 2024-09-24 | 13.26 | 15.29 | 12.80 | 14.07 | 13.98 | qfq | 27,736,284 | 375,370,706 | 4.92% |
| 2024-09-23 | 12.50 | 14.00 | 12.45 | 13.41 | 13.32 | qfq | 24,950,904 | 332,294,967 | 7.02% |
| 2024-09-20 | 12.53 | 12.74 | 12.36 | 12.53 | 12.45 | qfq | 7,526,000 | 94,232,173 | 0.80% |
| 2024-09-19 | 12.52 | 12.76 | 12.34 | 12.43 | 12.35 | qfq | 8,090,000 | 101,295,981 | -0.48% |
| 2024-09-18 | 12.22 | 12.58 | 12.10 | 12.49 | 12.41 | qfq | 6,392,100 | 79,059,554 | 1.38% |
| 2024-09-13 | 12.34 | 12.68 | 12.25 | 12.32 | 12.24 | qfq | 6,621,100 | 82,563,253 | -0.32% |
| 2024-09-12 | 12.42 | 12.51 | 12.32 | 12.36 | 12.28 | qfq | 4,350,800 | 54,101,726 | 0.24% |
| 2024-09-11 | 12.50 | 12.50 | 12.23 | 12.33 | 12.25 | qfq | 4,264,300 | 52,672,351 | -1.04% |
| 2024-09-10 | 12.32 | 12.52 | 12.06 | 12.46 | 12.38 | qfq | 5,001,800 | 61,310,927 | 1.47% |
| 2024-09-09 | 12.30 | 12.44 | 12.12 | 12.28 | 12.20 | qfq | 6,100,204 | 74,729,834 | -1.44% |
| 2024-09-06 | 12.52 | 12.76 | 12.38 | 12.46 | 12.38 | qfq | 7,955,000 | 99,812,795 | -0.95% |
| 2024-09-05 | 12.34 | 12.67 | 12.34 | 12.58 | 12.50 | qfq | 7,044,404 | 88,299,855 | 1.70% |
| 2024-09-04 | 12.32 | 12.53 | 12.21 | 12.37 | 12.29 | qfq | 5,567,500 | 68,873,750 | -1.04% |
| 2024-09-03 | 12.31 | 12.58 | 12.25 | 12.50 | 12.42 | qfq | 6,840,603 | 85,215,231 | 1.13% |
| 2024-09-02 | 12.62 | 12.87 | 12.35 | 12.36 | 12.28 | qfq | 9,040,000 | 113,516,180 | -1.67% |
| 2024-08-30 | 12.36 | 12.74 | 12.34 | 12.57 | 12.49 | qfq | 11,259,397 | 141,892,521 | 1.78% |
| 2024-08-29 | 12.09 | 12.49 | 12.05 | 12.35 | 12.27 | qfq | 6,997,857 | 86,270,837 | 1.06% |
| 2024-08-28 | 12.09 | 12.26 | 11.94 | 12.22 | 12.14 | qfq | 6,253,000 | 75,951,115 | 1.08% |
| 2024-08-27 | 12.48 | 12.49 | 12.01 | 12.09 | 12.01 | qfq | 10,230,262 | 124,715,822 | -3.74% |
| 2024-08-26 | 12.66 | 12.67 | 12.25 | 12.56 | 12.48 | qfq | 10,712,459 | 133,596,133 | 0.48% |
| 2024-08-23 | 12.34 | 12.72 | 12.09 | 12.50 | 12.42 | qfq | 13,513,536 | 168,474,754 | 0.97% |
| 2024-08-22 | 12.38 | 12.65 | 12.32 | 12.38 | 12.30 | qfq | 9,395,118 | 116,759,271 | -0.96% |
| 2024-08-21 | 12.36 | 12.61 | 12.34 | 12.50 | 12.42 | qfq | 12,328,427 | 153,767,448 | 0.56% |
| 2024-08-20 | 12.38 | 12.73 | 12.33 | 12.43 | 12.35 | qfq | 14,134,400 | 176,725,020 | -0.16% |
| 2024-08-19 | 12.43 | 12.58 | 12.22 | 12.45 | 12.37 | qfq | 17,394,533 | 215,679,300 | -2.12% |
| 2024-08-16 | 13.30 | 13.44 | 12.58 | 12.72 | 12.64 | qfq | 34,718,998 | 446,377,745 | -3.12% |
| 2024-08-15 | 11.46 | 13.13 | 11.36 | 13.13 | 13.04 | qfq | 31,743,676 | 395,129,085 | 20.02% |
| 2024-08-14 | 10.84 | 11.04 | 10.80 | 10.94 | 10.87 | qfq | 3,534,074 | 38,728,030 | 0.55% |
| 2024-08-13 | 10.75 | 10.90 | 10.60 | 10.88 | 10.81 | qfq | 2,778,500 | 29,872,421 | 2.06% |
| 2024-08-12 | 10.70 | 10.78 | 10.58 | 10.66 | 10.59 | qfq | 2,259,500 | 24,091,897 | -0.56% |
| 2024-08-09 | 10.74 | 10.96 | 10.72 | 10.72 | 10.65 | qfq | 2,840,300 | 30,688,935 | 0.09% |
| 2024-08-08 | 10.87 | 10.88 | 10.60 | 10.71 | 10.64 | qfq | 3,785,600 | 40,611,316 | -2.01% |
| 2024-08-07 | 10.66 | 11.10 | 10.64 | 10.93 | 10.86 | qfq | 5,775,474 | 62,990,332 | 2.82% |
| 2024-08-06 | 10.65 | 10.77 | 10.48 | 10.63 | 10.56 | qfq | 3,958,040 | 41,890,278 | 1.63% |
| 2024-08-05 | 10.95 | 11.15 | 10.45 | 10.46 | 10.39 | qfq | 7,824,610 | 84,176,437 | -5.94% |
| 2024-08-02 | 11.37 | 11.49 | 11.10 | 11.12 | 11.05 | qfq | 6,038,241 | 68,205,509 | -3.22% |
| 2024-08-01 | 11.40 | 11.76 | 11.30 | 11.49 | 11.41 | qfq | 8,880,341 | 102,376,578 | 1.23% |
| 2024-07-31 | 10.99 | 11.41 | 10.93 | 11.35 | 11.27 | qfq | 8,153,526 | 91,720,470 | 2.99% |
| 2024-07-30 | 10.88 | 11.04 | 10.70 | 11.02 | 10.95 | qfq | 5,898,383 | 64,284,262 | 0.73% |
| 2024-07-29 | 11.10 | 11.21 | 10.92 | 10.94 | 10.87 | qfq | 7,740,467 | 85,505,410 | -2.58% |
| 2024-07-26 | 11.30 | 11.41 | 11.04 | 11.23 | 11.16 | qfq | 10,706,424 | 120,496,957 | -2.60% |
| 2024-07-25 | 11.24 | 11.66 | 10.92 | 11.53 | 11.45 | qfq | 14,803,503 | 166,856,198 | 0.96% |
| 2024-07-24 | 11.60 | 12.00 | 11.20 | 11.42 | 11.34 | qfq | 18,600,332 | 214,369,755 | -6.09% |
| 2024-07-23 | 10.85 | 12.60 | 10.66 | 12.16 | 12.08 | qfq | 20,682,984 | 238,548,148 | 11.97% |
| 2024-07-22 | 10.73 | 10.89 | 10.66 | 10.86 | 10.79 | qfq | 2,543,700 | 27,524,872 | 1.50% |
| 2024-07-19 | 10.36 | 10.82 | 10.21 | 10.70 | 10.63 | qfq | 3,713,100 | 39,472,216 | 3.28% |
| 2024-07-18 | 10.67 | 10.67 | 10.15 | 10.36 | 10.29 | qfq | 4,832,700 | 49,824,628 | -3.00% |
| 2024-07-17 | 10.98 | 11.03 | 10.66 | 10.68 | 10.61 | qfq | 2,674,298 | 28,749,876 | -3.00% |
| 2024-07-16 | 10.89 | 11.09 | 10.76 | 11.01 | 10.94 | qfq | 2,586,699 | 28,248,696 | 0.73% |
| 2024-07-15 | 11.18 | 11.24 | 10.90 | 10.93 | 10.86 | qfq | 2,807,800 | 30,934,580 | -2.24% |
| 2024-07-12 | 11.25 | 11.25 | 11.11 | 11.18 | 11.11 | qfq | 2,572,000 | 28,750,687 | -0.71% |
| 2024-07-11 | 11.25 | 11.34 | 11.09 | 11.26 | 11.18 | qfq | 3,302,386 | 37,075,078 | 1.81% |
| 2024-07-10 | 11.12 | 11.24 | 11.01 | 11.06 | 10.99 | qfq | 2,513,157 | 27,987,779 | -0.72% |
| 2024-07-09 | 10.66 | 11.19 | 10.58 | 11.14 | 11.07 | qfq | 4,985,886 | 54,323,484 | 4.50% |
| 2024-07-08 | 11.00 | 11.00 | 10.61 | 10.66 | 10.59 | qfq | 2,912,497 | 31,356,929 | -3.27% |
| 2024-07-05 | 11.00 | 11.13 | 10.75 | 11.02 | 10.95 | qfq | 2,889,631 | 31,604,058 | 0.64% |
| 2024-07-04 | 11.40 | 11.42 | 10.89 | 10.95 | 10.88 | qfq | 3,087,500 | 34,323,256 | -3.61% |
| 2024-07-03 | 11.58 | 11.60 | 11.27 | 11.36 | 11.28 | qfq | 2,889,517 | 32,919,701 | -1.39% |
| 2024-07-02 | 11.60 | 11.70 | 11.40 | 11.52 | 11.44 | qfq | 2,562,300 | 29,619,229 | -0.09% |
| 2024-07-01 | 11.60 | 11.67 | 11.25 | 11.53 | 11.45 | qfq | 3,760,941 | 43,024,959 | -0.43% |
| 2024-06-28 | 11.31 | 11.85 | 11.06 | 11.58 | 11.50 | qfq | 4,716,700 | 54,864,375 | 2.48% |
| 2024-06-27 | 11.55 | 11.65 | 11.26 | 11.30 | 11.22 | qfq | 3,392,200 | 38,883,789 | -2.25% |
| 2024-06-26 | 10.93 | 11.61 | 10.76 | 11.56 | 11.48 | qfq | 4,886,591 | 54,619,514 | 5.96% |
| 2024-06-25 | 11.35 | 11.51 | 10.80 | 10.91 | 10.84 | qfq | 5,998,118 | 66,242,841 | -3.88% |
| 2024-06-24 | 11.80 | 11.94 | 11.30 | 11.35 | 11.27 | qfq | 4,438,200 | 51,427,437 | -5.02% |
| 2024-06-21 | 11.90 | 12.05 | 11.58 | 11.95 | 11.87 | qfq | 3,652,919 | 43,342,816 | 0.17% |
| 2024-06-20 | 12.21 | 12.23 | 11.90 | 11.93 | 11.85 | qfq | 4,310,749 | 51,959,531 | -2.21% |
| 2024-06-19 | 12.40 | 12.46 | 12.11 | 12.20 | 12.12 | qfq | 4,648,841 | 56,923,692 | -0.97% |
| 2024-06-18 | 12.12 | 12.39 | 12.05 | 12.32 | 12.24 | qfq | 5,771,647 | 70,946,893 | 1.48% |
| 2024-06-17 | 12.01 | 12.28 | 11.91 | 12.14 | 12.06 | qfq | 5,069,898 | 61,663,544 | 0.58% |
| 2024-06-14 | 11.95 | 12.10 | 11.72 | 12.07 | 11.99 | qfq | 5,107,533 | 61,098,630 | 1.00% |
| 2024-06-13 | 11.99 | 12.26 | 11.90 | 11.95 | 11.87 | qfq | 7,518,761 | 90,858,369 | 1.19% |
| 2024-06-12 | 11.76 | 11.95 | 11.72 | 11.81 | 11.73 | qfq | 4,616,606 | 54,689,291 | 0.60% |
| 2024-06-11 | 11.16 | 11.78 | 10.93 | 11.74 | 11.66 | qfq | 5,476,128 | 62,567,053 | 4.08% |
| 2024-06-07 | 11.29 | 11.61 | 11.13 | 11.28 | 11.20 | qfq | 4,978,190 | 56,357,558 | 1.26% |
| 2024-06-06 | 11.86 | 12.09 | 11.11 | 11.14 | 11.07 | qfq | 7,214,113 | 82,700,198 | -5.11% |
| 2024-06-05 | 12.00 | 12.22 | 11.72 | 11.74 | 11.56 | qfq | 6,445,557 | 77,072,565 | -2.89% |
| 2024-06-04 | 12.32 | 12.44 | 11.70 | 12.09 | 11.91 | qfq | 8,845,367 | 105,999,634 | -2.89% |
| 2024-06-03 | 12.52 | 12.74 | 12.26 | 12.45 | 12.26 | qfq | 8,504,352 | 105,846,310 | -1.11% |
| 2024-05-31 | 12.13 | 12.74 | 12.08 | 12.59 | 12.40 | qfq | 11,408,103 | 142,072,480 | 2.52% |
| 2024-05-30 | 12.16 | 12.54 | 11.91 | 12.28 | 12.09 | qfq | 9,316,807 | 113,730,785 | 0.99% |
| 2024-05-29 | 12.24 | 12.39 | 12.03 | 12.16 | 11.98 | qfq | 10,519,763 | 128,215,826 | -2.41% |
| 2024-05-28 | 11.75 | 12.55 | 11.40 | 12.46 | 12.27 | qfq | 11,552,676 | 140,366,469 | 6.04% |
| 2024-05-27 | 11.75 | 11.79 | 11.27 | 11.75 | 11.57 | qfq | 3,779,501 | 43,407,496 | 1.12% |
| 2024-05-24 | 11.73 | 11.97 | 11.61 | 11.62 | 11.44 | qfq | 2,489,800 | 29,247,088 | -1.44% |
| 2024-05-23 | 12.14 | 12.16 | 11.76 | 11.79 | 11.61 | qfq | 3,131,210 | 37,249,539 | -2.96% |
| 2024-05-22 | 12.00 | 12.17 | 11.95 | 12.15 | 11.97 | qfq | 2,791,004 | 33,707,857 | 1.08% |
| 2024-05-21 | 12.01 | 12.18 | 11.92 | 12.02 | 11.84 | qfq | 2,867,506 | 34,519,476 | -0.50% |
| 2024-05-20 | 11.99 | 12.20 | 11.84 | 12.08 | 11.90 | qfq | 3,415,200 | 41,197,846 | 1.09% |
| 2024-05-17 | 11.76 | 11.96 | 11.63 | 11.95 | 11.77 | qfq | 2,967,573 | 35,137,823 | 2.05% |
| 2024-05-16 | 11.65 | 11.92 | 11.65 | 11.71 | 11.53 | qfq | 2,684,200 | 31,626,776 | 0.69% |
| 2024-05-15 | 11.73 | 11.85 | 11.58 | 11.63 | 11.45 | qfq | 2,699,030 | 31,571,083 | -0.77% |
| 2024-05-14 | 11.81 | 11.98 | 11.68 | 11.72 | 11.54 | qfq | 4,031,300 | 47,521,207 | 0.34% |
| 2024-05-13 | 11.71 | 11.94 | 11.55 | 11.68 | 11.50 | qfq | 3,689,266 | 43,280,663 | -1.18% |
| 2024-05-10 | 12.14 | 12.14 | 11.77 | 11.82 | 11.64 | qfq | 3,361,366 | 39,947,059 | -2.31% |
| 2024-05-09 | 11.95 | 12.24 | 11.95 | 12.10 | 11.92 | qfq | 2,494,100 | 30,287,119 | 0.17% |
| 2024-05-08 | 12.22 | 12.27 | 12.01 | 12.08 | 11.90 | qfq | 3,067,170 | 37,169,795 | -1.39% |
| 2024-05-07 | 12.23 | 12.30 | 12.10 | 12.25 | 12.06 | qfq | 2,846,810 | 34,777,311 | 0.08% |
| 2024-05-06 | 12.23 | 12.45 | 12.20 | 12.24 | 12.05 | qfq | 3,915,300 | 48,220,704 | 0.74% |
| 2024-04-30 | 12.23 | 12.25 | 12.01 | 12.15 | 11.97 | qfq | 3,876,200 | 47,003,453 | -0.33% |
| 2024-04-29 | 11.94 | 12.24 | 11.80 | 12.19 | 12.01 | qfq | 4,576,747 | 55,363,203 | 2.96% |
| 2024-04-26 | 11.57 | 11.90 | 11.47 | 11.84 | 11.66 | qfq | 4,784,277 | 56,229,048 | 2.69% |
| 2024-04-25 | 11.58 | 11.65 | 11.40 | 11.53 | 11.36 | qfq | 3,421,669 | 39,475,955 | -0.09% |
| 2024-04-24 | 11.12 | 11.54 | 11.10 | 11.54 | 11.37 | qfq | 4,161,500 | 47,391,934 | 4.06% |
| 2024-04-23 | 10.94 | 11.23 | 10.90 | 11.09 | 10.92 | qfq | 2,957,057 | 32,723,918 | 1.37% |
| 2024-04-22 | 10.80 | 11.11 | 10.52 | 10.94 | 10.77 | qfq | 2,923,704 | 31,786,882 | -0.18% |
| 2024-04-19 | 11.01 | 11.12 | 10.77 | 10.96 | 10.79 | qfq | 2,993,559 | 32,685,653 | -0.72% |
| 2024-04-18 | 11.24 | 11.33 | 10.93 | 11.04 | 10.87 | qfq | 4,002,815 | 44,529,896 | -1.69% |
| 2024-04-17 | 10.50 | 11.25 | 10.50 | 11.23 | 11.06 | qfq | 4,592,885 | 50,573,101 | 8.08% |
| 2024-04-16 | 11.06 | 11.07 | 10.39 | 10.39 | 10.23 | qfq | 4,896,057 | 51,939,936 | -5.46% |
| 2024-04-15 | 11.55 | 11.55 | 10.80 | 10.99 | 10.82 | qfq | 4,868,528 | 54,000,705 | -4.35% |
| 2024-04-12 | 11.51 | 11.74 | 11.44 | 11.49 | 11.32 | qfq | 2,932,497 | 33,952,141 | -0.09% |
| 2024-04-11 | 11.46 | 11.80 | 11.46 | 11.50 | 11.33 | qfq | 2,756,269 | 32,077,594 | -0.78% |
| 2024-04-10 | 11.79 | 11.86 | 11.43 | 11.59 | 11.41 | qfq | 2,959,934 | 34,250,251 | -2.44% |
| 2024-04-09 | 11.70 | 11.93 | 11.64 | 11.88 | 11.70 | qfq | 3,202,140 | 37,754,010 | 1.54% |
| 2024-04-08 | 12.10 | 12.10 | 11.68 | 11.70 | 11.52 | qfq | 3,070,603 | 36,340,483 | -2.90% |
| 2024-04-03 | 12.30 | 12.32 | 11.82 | 12.05 | 11.87 | qfq | 4,148,249 | 49,780,317 | -2.43% |
| 2024-04-02 | 12.50 | 12.64 | 12.26 | 12.35 | 12.16 | qfq | 3,986,141 | 49,422,707 | -1.83% |
| 2024-04-01 | 12.41 | 12.68 | 12.36 | 12.58 | 12.39 | qfq | 3,979,357 | 50,071,417 | 1.37% |
| 2024-03-29 | 12.20 | 12.42 | 11.86 | 12.41 | 12.22 | qfq | 5,299,843 | 64,544,322 | 2.82% |
| 2024-03-28 | 11.62 | 12.23 | 11.56 | 12.07 | 11.89 | qfq | 5,400,805 | 64,817,106 | 4.68% |
| 2024-03-27 | 12.21 | 12.22 | 11.52 | 11.53 | 11.36 | qfq | 5,286,930 | 62,478,112 | -6.11% |
| 2024-03-26 | 12.47 | 12.66 | 12.05 | 12.28 | 12.09 | qfq | 5,615,338 | 69,247,760 | -2.07% |
| 2024-03-25 | 13.00 | 13.09 | 12.50 | 12.54 | 12.35 | qfq | 5,201,096 | 66,901,246 | -4.71% |
| 2024-03-22 | 13.14 | 13.29 | 12.81 | 13.16 | 12.96 | qfq | 7,478,541 | 97,484,601 | 0.15% |
| 2024-03-21 | 13.23 | 13.36 | 13.08 | 13.14 | 12.94 | qfq | 6,068,935 | 80,169,397 | -0.76% |
| 2024-03-20 | 13.19 | 13.33 | 13.03 | 13.24 | 13.04 | qfq | 7,705,959 | 101,729,949 | -0.23% |
| 2024-03-19 | 13.52 | 13.57 | 13.27 | 13.27 | 13.07 | qfq | 10,252,096 | 136,965,045 | -3.14% |
| 2024-03-18 | 13.45 | 13.90 | 13.30 | 13.70 | 13.49 | qfq | 17,656,948 | 241,167,305 | 1.86% |
| 2024-03-15 | 13.28 | 13.60 | 12.50 | 13.45 | 13.25 | qfq | 20,148,596 | 265,324,296 | 3.78% |
| 2024-03-14 | 12.62 | 13.33 | 12.33 | 12.96 | 12.76 | qfq | 13,956,963 | 178,718,835 | 1.81% |
| 2024-03-13 | 12.53 | 12.89 | 12.51 | 12.73 | 12.54 | qfq | 6,202,746 | 78,749,413 | 1.43% |
| 2024-03-12 | 12.46 | 12.58 | 12.33 | 12.55 | 12.36 | qfq | 4,514,554 | 56,263,368 | 0.72% |
| 2024-03-11 | 12.28 | 12.46 | 12.08 | 12.46 | 12.27 | qfq | 5,229,418 | 64,239,312 | 1.47% |
| 2024-03-08 | 11.96 | 12.36 | 11.92 | 12.28 | 12.09 | qfq | 3,996,712 | 48,459,895 | 2.68% |
| 2024-03-07 | 12.21 | 12.50 | 11.96 | 11.96 | 11.78 | qfq | 4,197,344 | 51,222,213 | -2.05% |
| 2024-03-06 | 12.19 | 12.36 | 11.90 | 12.21 | 12.03 | qfq | 3,959,400 | 48,096,191 | 0.16% |
| 2024-03-05 | 12.49 | 12.49 | 12.11 | 12.19 | 12.01 | qfq | 4,494,000 | 55,279,125 | -2.40% |
| 2024-03-04 | 12.61 | 12.69 | 12.21 | 12.49 | 12.30 | qfq | 5,812,042 | 72,243,593 | -0.72% |
| 2024-03-01 | 12.25 | 12.67 | 12.25 | 12.58 | 12.39 | qfq | 6,549,888 | 81,713,365 | 2.36% |
| 2024-02-29 | 11.30 | 12.29 | 11.30 | 12.29 | 12.10 | qfq | 7,511,401 | 90,688,564 | 6.31% |
| 2024-02-28 | 12.58 | 12.78 | 11.54 | 11.56 | 11.39 | qfq | 10,588,711 | 129,582,842 | -7.96% |
| 2024-02-27 | 12.18 | 12.57 | 12.00 | 12.56 | 12.37 | qfq | 6,558,204 | 80,478,788 | 3.29% |
| 2024-02-26 | 11.92 | 12.43 | 11.91 | 12.16 | 11.98 | qfq | 7,116,335 | 86,463,870 | 0.91% |
| 2024-02-23 | 11.80 | 12.06 | 11.59 | 12.05 | 11.87 | qfq | 5,401,117 | 63,853,798 | 3.52% |
| 2024-02-22 | 11.38 | 11.76 | 11.28 | 11.64 | 11.46 | qfq | 5,201,193 | 60,290,841 | 2.74% |
| 2024-02-21 | 11.07 | 11.75 | 11.07 | 11.33 | 11.16 | qfq | 6,686,532 | 76,635,774 | 0.80% |
| 2024-02-20 | 11.17 | 11.28 | 10.88 | 11.24 | 11.07 | qfq | 6,052,390 | 67,431,693 | -0.62% |
| 2024-02-19 | 11.35 | 11.69 | 11.05 | 11.31 | 11.14 | qfq | 10,880,433 | 123,030,972 | -2.58% |
| 2024-02-08 | 10.12 | 11.84 | 10.12 | 11.61 | 11.43 | qfq | 10,576,863 | 120,537,568 | 13.16% |
| 2024-02-07 | 10.00 | 10.68 | 9.80 | 10.26 | 10.10 | qfq | 9,019,692 | 92,957,348 | 5.77% |
| 2024-02-06 | 8.71 | 9.98 | 8.43 | 9.70 | 9.55 | qfq | 9,243,616 | 84,762,865 | 10.10% |
| 2024-02-05 | 10.07 | 10.07 | 8.61 | 8.81 | 8.68 | qfq | 8,948,354 | 81,652,486 | -13.29% |
| 2024-02-02 | 10.80 | 11.10 | 9.77 | 10.16 | 10.01 | qfq | 6,324,583 | 65,245,628 | -6.10% |
| 2024-02-01 | 10.86 | 11.09 | 10.54 | 10.82 | 10.66 | qfq | 4,019,800 | 43,461,021 | -1.46% |
| 2024-01-31 | 11.90 | 11.99 | 10.98 | 10.98 | 10.81 | qfq | 4,913,161 | 55,756,014 | -7.81% |
| 2024-01-30 | 12.20 | 12.40 | 11.91 | 11.91 | 11.73 | qfq | 2,577,785 | 31,279,687 | -2.62% |
| 2024-01-29 | 12.75 | 12.82 | 12.21 | 12.23 | 12.04 | qfq | 2,987,085 | 37,115,038 | -3.85% |
| 2024-01-26 | 12.85 | 12.94 | 12.68 | 12.72 | 12.53 | qfq | 2,866,400 | 36,715,988 | -0.86% |
| 2024-01-25 | 12.27 | 12.86 | 12.13 | 12.83 | 12.64 | qfq | 3,885,900 | 49,007,996 | 4.56% |
| 2024-01-24 | 12.23 | 12.34 | 11.74 | 12.27 | 12.08 | qfq | 3,713,465 | 44,786,712 | 0.57% |
| 2024-01-23 | 12.09 | 12.32 | 11.91 | 12.20 | 12.02 | qfq | 3,454,180 | 41,858,333 | 0.41% |
| 2024-01-22 | 13.00 | 13.04 | 12.00 | 12.15 | 11.97 | qfq | 4,216,475 | 52,817,793 | -5.89% |
| 2024-01-19 | 13.15 | 13.22 | 12.91 | 12.91 | 12.71 | qfq | 2,057,567 | 26,838,258 | -1.68% |
| 2024-01-18 | 13.21 | 13.25 | 12.68 | 13.13 | 12.93 | qfq | 3,878,112 | 50,137,454 | -0.76% |
| 2024-01-17 | 13.56 | 13.58 | 13.18 | 13.23 | 13.03 | qfq | 2,626,900 | 35,194,633 | -2.36% |
| 2024-01-16 | 13.80 | 13.84 | 13.35 | 13.55 | 13.34 | qfq | 2,787,300 | 37,676,507 | -1.24% |
| 2024-01-15 | 13.69 | 13.84 | 13.50 | 13.72 | 13.51 | qfq | 2,058,600 | 28,232,268 | -0.29% |
| 2024-01-12 | 13.98 | 14.08 | 13.74 | 13.76 | 13.55 | qfq | 2,268,699 | 31,501,260 | -1.57% |
| 2024-01-11 | 13.65 | 14.13 | 13.65 | 13.98 | 13.77 | qfq | 2,753,277 | 38,427,564 | 2.72% |
| 2024-01-10 | 13.80 | 13.91 | 13.50 | 13.61 | 13.40 | qfq | 2,418,387 | 33,121,048 | -1.95% |
| 2024-01-09 | 13.85 | 14.13 | 13.81 | 13.88 | 13.67 | qfq | 2,264,548 | 31,600,892 | 0.51% |
| 2024-01-08 | 14.36 | 14.36 | 13.81 | 13.81 | 13.60 | qfq | 3,022,721 | 42,299,340 | -3.56% |
| 2024-01-05 | 14.64 | 14.79 | 14.20 | 14.32 | 14.10 | qfq | 2,489,600 | 36,050,285 | -2.19% |
| 2024-01-04 | 14.77 | 14.80 | 14.59 | 14.64 | 14.42 | qfq | 1,869,287 | 27,445,216 | -1.21% |
| 2024-01-03 | 15.02 | 15.06 | 14.60 | 14.82 | 14.60 | qfq | 2,793,392 | 41,383,789 | -1.72% |
| 2024-01-02 | 15.06 | 15.24 | 15.02 | 15.08 | 14.85 | qfq | 2,418,600 | 36,560,863 | -0.07% |
| 2023-12-29 | 14.72 | 15.15 | 14.64 | 15.09 | 14.86 | qfq | 3,208,373 | 48,051,876 | 2.51% |
| 2023-12-28 | 14.48 | 14.81 | 14.30 | 14.72 | 14.50 | qfq | 2,835,500 | 41,474,143 | 1.66% |
| 2023-12-27 | 14.15 | 14.51 | 14.14 | 14.48 | 14.26 | qfq | 2,497,372 | 35,905,091 | 2.33% |
| 2023-12-26 | 14.68 | 14.70 | 14.06 | 14.15 | 13.94 | qfq | 3,411,076 | 48,523,086 | -3.74% |
| 2023-12-25 | 14.98 | 14.98 | 14.60 | 14.70 | 14.48 | qfq | 2,391,850 | 35,360,141 | -0.61% |
| 2023-12-22 | 15.13 | 15.23 | 14.76 | 14.79 | 14.57 | qfq | 2,330,721 | 34,665,163 | -1.60% |
| 2023-12-21 | 14.92 | 15.20 | 14.60 | 15.03 | 14.80 | qfq | 2,940,981 | 43,772,026 | 0.07% |
| 2023-12-20 | 15.30 | 15.33 | 15.00 | 15.02 | 14.79 | qfq | 2,436,900 | 36,855,670 | -1.64% |
| 2023-12-19 | 15.04 | 15.40 | 14.90 | 15.27 | 15.04 | qfq | 2,988,300 | 45,454,083 | 1.53% |
| 2023-12-18 | 15.47 | 15.50 | 14.98 | 15.04 | 14.81 | qfq | 3,386,240 | 51,520,326 | -3.03% |
| 2023-12-15 | 15.81 | 15.86 | 15.47 | 15.51 | 15.28 | qfq | 3,459,766 | 53,997,730 | -1.90% |
| 2023-12-14 | 15.76 | 16.06 | 15.76 | 15.81 | 15.57 | qfq | 3,501,515 | 55,651,298 | 0.00% |
| 2023-12-13 | 15.98 | 16.00 | 15.77 | 15.81 | 15.57 | qfq | 2,422,408 | 38,407,231 | -0.82% |
| 2023-12-12 | 15.93 | 16.03 | 15.78 | 15.94 | 15.70 | qfq | 3,603,971 | 57,348,026 | 0.00% |
| 2023-12-11 | 15.50 | 15.94 | 15.25 | 15.94 | 15.70 | qfq | 4,728,718 | 73,828,953 | 2.71% |
| 2023-12-08 | 15.42 | 15.77 | 15.42 | 15.52 | 15.29 | qfq | 3,800,058 | 59,276,584 | 0.65% |
| 2023-12-07 | 15.21 | 15.54 | 15.13 | 15.42 | 15.19 | qfq | 3,472,827 | 53,450,194 | 1.51% |
| 2023-12-06 | 15.21 | 15.43 | 15.10 | 15.19 | 14.96 | qfq | 3,903,855 | 59,509,765 | -0.39% |
| 2023-12-05 | 15.91 | 15.92 | 15.22 | 15.25 | 15.02 | qfq | 5,551,258 | 86,225,588 | -4.27% |
| 2023-12-04 | 16.08 | 16.17 | 15.92 | 15.93 | 15.69 | qfq | 4,587,400 | 73,553,758 | -0.31% |
| 2023-12-01 | 15.73 | 16.00 | 15.53 | 15.98 | 15.74 | qfq | 4,041,684 | 63,838,275 | 2.17% |
| 2023-11-30 | 15.93 | 15.95 | 15.46 | 15.64 | 15.40 | qfq | 4,186,519 | 65,397,330 | -1.82% |
| 2023-11-29 | 16.07 | 16.15 | 15.84 | 15.93 | 15.69 | qfq | 4,656,694 | 74,242,306 | -0.87% |
| 2023-11-28 | 15.94 | 16.16 | 15.81 | 16.07 | 15.83 | qfq | 6,143,936 | 98,417,468 | 0.37% |
| 2023-11-27 | 15.35 | 16.21 | 15.28 | 16.01 | 15.77 | qfq | 9,752,682 | 155,329,807 | 4.30% |
| 2023-11-24 | 15.78 | 15.95 | 15.30 | 15.35 | 15.12 | qfq | 4,281,485 | 66,246,777 | -3.15% |
| 2023-11-23 | 15.49 | 15.85 | 15.41 | 15.85 | 15.61 | qfq | 4,199,019 | 65,870,867 | 1.93% |
| 2023-11-22 | 15.80 | 15.89 | 15.50 | 15.55 | 15.31 | qfq | 3,928,716 | 61,632,992 | -1.52% |
| 2023-11-21 | 16.05 | 16.10 | 15.75 | 15.79 | 15.55 | qfq | 5,087,785 | 80,785,164 | -1.37% |
| 2023-11-20 | 16.08 | 16.19 | 15.95 | 16.01 | 15.77 | qfq | 5,293,127 | 85,007,852 | -0.44% |
| 2023-11-17 | 15.88 | 16.11 | 15.78 | 16.08 | 15.84 | qfq | 5,772,048 | 92,174,167 | 1.45% |
| 2023-11-16 | 15.95 | 16.08 | 15.84 | 15.85 | 15.61 | qfq | 5,551,720 | 88,480,989 | -1.12% |
| 2023-11-15 | 16.17 | 16.30 | 15.93 | 16.03 | 15.79 | qfq | 9,147,565 | 146,948,291 | -1.84% |
| 2023-11-14 | 15.72 | 16.79 | 15.63 | 16.33 | 16.08 | qfq | 13,721,939 | 223,953,170 | 3.68% |
| 2023-11-13 | 15.56 | 15.82 | 15.55 | 15.75 | 15.51 | qfq | 5,476,841 | 85,987,661 | 1.22% |
| 2023-11-10 | 15.52 | 15.73 | 15.43 | 15.56 | 15.32 | qfq | 4,502,569 | 70,219,142 | -0.13% |
| 2023-11-09 | 15.76 | 15.84 | 15.48 | 15.58 | 15.34 | qfq | 6,914,695 | 108,013,659 | -1.45% |
| 2023-11-08 | 15.86 | 15.96 | 15.58 | 15.81 | 15.57 | qfq | 9,288,256 | 146,263,290 | -0.06% |
| 2023-11-07 | 15.72 | 16.20 | 15.66 | 15.82 | 15.58 | qfq | 12,534,545 | 198,948,887 | -0.44% |
| 2023-11-06 | 15.34 | 15.89 | 15.26 | 15.89 | 15.65 | qfq | 16,580,818 | 258,220,757 | 3.45% |
| 2023-11-03 | 14.87 | 15.70 | 14.76 | 15.36 | 15.13 | qfq | 12,420,856 | 189,911,132 | 3.36% |
| 2023-11-02 | 14.79 | 15.60 | 14.75 | 14.86 | 14.64 | qfq | 12,454,360 | 188,904,662 | -0.87% |
| 2023-11-01 | 14.47 | 15.52 | 14.34 | 14.99 | 14.76 | qfq | 14,048,987 | 210,731,813 | 3.09% |
| 2023-10-31 | 14.28 | 15.40 | 14.22 | 14.54 | 14.32 | qfq | 11,060,169 | 162,043,000 | 1.32% |
| 2023-10-30 | 14.00 | 14.43 | 13.67 | 14.35 | 14.13 | qfq | 6,958,486 | 97,817,387 | 2.50% |
| 2023-10-27 | 14.74 | 14.74 | 13.96 | 14.00 | 13.79 | qfq | 8,853,181 | 125,013,356 | -5.47% |
| 2023-10-26 | 14.36 | 14.96 | 14.33 | 14.81 | 14.59 | qfq | 3,635,345 | 53,516,067 | 2.63% |
| 2023-10-25 | 14.32 | 14.61 | 14.16 | 14.43 | 14.21 | qfq | 3,372,900 | 48,676,023 | 0.56% |
| 2023-10-24 | 14.00 | 14.44 | 13.38 | 14.35 | 14.13 | qfq | 5,815,271 | 81,867,049 | 1.63% |
| 2023-10-23 | 14.42 | 14.45 | 13.96 | 14.12 | 13.91 | qfq | 3,318,100 | 47,061,227 | -1.88% |
| 2023-10-20 | 15.00 | 15.19 | 14.37 | 14.39 | 14.17 | qfq | 4,464,546 | 65,474,245 | -4.70% |
| 2023-10-19 | 15.01 | 15.47 | 15.01 | 15.10 | 14.87 | qfq | 2,714,341 | 41,445,710 | 0.27% |
| 2023-10-18 | 15.39 | 15.39 | 14.93 | 15.06 | 14.83 | qfq | 2,537,969 | 38,318,588 | -2.27% |
| 2023-10-17 | 15.53 | 15.58 | 15.29 | 15.41 | 15.18 | qfq | 2,468,870 | 38,018,935 | -0.71% |
| 2023-10-16 | 15.79 | 15.87 | 15.48 | 15.52 | 15.29 | qfq | 3,375,900 | 52,587,362 | -1.65% |
| 2023-10-13 | 15.62 | 15.85 | 15.51 | 15.78 | 15.54 | qfq | 3,833,352 | 60,423,904 | 0.96% |
| 2023-10-12 | 15.63 | 15.73 | 15.52 | 15.63 | 15.39 | qfq | 2,897,837 | 45,323,192 | 0.00% |
| 2023-10-11 | 15.55 | 15.73 | 15.37 | 15.63 | 15.39 | qfq | 4,105,159 | 64,076,482 | 1.17% |
| 2023-10-10 | 15.55 | 15.60 | 15.41 | 15.45 | 15.22 | qfq | 3,053,800 | 47,322,838 | 0.00% |
| 2023-10-09 | 15.40 | 15.57 | 15.31 | 15.45 | 15.22 | qfq | 4,418,000 | 68,233,709 | 0.98% |
| 2023-09-28 | 14.89 | 15.39 | 14.82 | 15.30 | 15.07 | qfq | 5,267,535 | 80,356,800 | 2.96% |
| 2023-09-27 | 15.05 | 15.05 | 14.60 | 14.86 | 14.64 | qfq | 3,667,740 | 54,427,373 | -0.67% |
| 2023-09-26 | 15.15 | 15.32 | 14.88 | 14.96 | 14.73 | qfq | 3,768,900 | 56,637,710 | -1.84% |
| 2023-09-25 | 15.21 | 15.54 | 15.15 | 15.24 | 15.01 | qfq | 3,642,232 | 55,814,134 | -0.72% |
| 2023-09-22 | 15.03 | 15.35 | 14.78 | 15.35 | 15.12 | qfq | 4,025,600 | 61,005,224 | 2.47% |
| 2023-09-21 | 14.81 | 15.29 | 14.74 | 14.98 | 14.75 | qfq | 3,937,535 | 59,364,279 | 1.22% |
| 2023-09-20 | 14.87 | 15.14 | 14.76 | 14.80 | 14.58 | qfq | 2,450,808 | 36,595,117 | -0.60% |
| 2023-09-19 | 15.14 | 15.21 | 14.82 | 14.89 | 14.66 | qfq | 3,372,987 | 50,390,016 | -2.30% |
| 2023-09-18 | 14.99 | 15.38 | 14.93 | 15.24 | 15.01 | qfq | 3,195,979 | 48,517,835 | 1.13% |
| 2023-09-15 | 15.20 | 15.31 | 14.98 | 15.07 | 14.84 | qfq | 3,155,900 | 47,629,876 | -1.05% |
| 2023-09-14 | 15.29 | 15.43 | 15.15 | 15.23 | 15.00 | qfq | 2,992,924 | 45,757,691 | -0.07% |
| 2023-09-13 | 15.65 | 15.65 | 15.11 | 15.24 | 15.01 | qfq | 3,539,755 | 54,012,544 | -2.06% |
| 2023-09-12 | 15.56 | 15.69 | 15.40 | 15.56 | 15.32 | qfq | 4,212,359 | 65,369,738 | -1.27% |
| 2023-09-11 | 15.64 | 15.82 | 15.42 | 15.76 | 15.52 | qfq | 5,505,105 | 86,296,832 | 0.70% |
| 2023-09-08 | 15.16 | 15.65 | 15.15 | 15.65 | 15.41 | qfq | 3,674,889 | 56,764,898 | 2.96% |
| 2023-09-07 | 15.58 | 15.58 | 15.19 | 15.20 | 14.97 | qfq | 3,156,700 | 48,367,614 | -2.06% |
| 2023-09-06 | 15.05 | 15.55 | 14.90 | 15.52 | 15.29 | qfq | 4,326,347 | 66,382,635 | 2.65% |
| 2023-09-05 | 15.03 | 15.18 | 14.94 | 15.12 | 14.89 | qfq | 2,981,295 | 45,049,379 | 0.47% |
| 2023-09-04 | 14.97 | 15.06 | 14.77 | 15.05 | 14.82 | qfq | 3,141,200 | 46,810,368 | 1.35% |
| 2023-09-01 | 15.08 | 15.19 | 14.76 | 14.85 | 14.63 | qfq | 2,017,933 | 30,053,058 | -1.46% |
| 2023-08-31 | 15.00 | 15.10 | 14.86 | 15.07 | 14.84 | qfq | 2,711,121 | 40,711,100 | 0.00% |
| 2023-08-30 | 14.78 | 15.14 | 14.70 | 15.07 | 14.84 | qfq | 3,650,262 | 54,738,848 | 2.03% |
| 2023-08-29 | 14.14 | 14.78 | 14.09 | 14.77 | 14.55 | qfq | 4,116,898 | 59,871,265 | 4.83% |
| 2023-08-28 | 14.59 | 14.88 | 14.05 | 14.09 | 13.88 | qfq | 4,605,377 | 66,827,889 | 1.29% |
| 2023-08-25 | 14.34 | 14.35 | 13.91 | 13.91 | 13.70 | qfq | 2,981,297 | 42,026,112 | -3.40% |
| 2023-08-24 | 14.43 | 14.62 | 14.32 | 14.40 | 14.18 | qfq | 2,069,118 | 29,918,520 | 0.00% |
| 2023-08-23 | 14.66 | 14.66 | 14.26 | 14.40 | 14.18 | qfq | 2,635,308 | 38,029,609 | -1.57% |
| 2023-08-22 | 14.58 | 14.71 | 14.27 | 14.63 | 14.41 | qfq | 2,796,413 | 40,492,785 | 1.53% |
| 2023-08-21 | 14.41 | 14.78 | 14.40 | 14.41 | 14.19 | qfq | 2,544,600 | 37,084,862 | -0.35% |
| 2023-08-18 | 14.62 | 14.88 | 14.42 | 14.46 | 14.24 | qfq | 3,024,326 | 44,283,073 | -1.09% |
| 2023-08-17 | 14.24 | 14.64 | 14.07 | 14.62 | 14.40 | qfq | 4,123,200 | 59,361,770 | 2.96% |
| 2023-08-16 | 14.72 | 14.82 | 14.20 | 14.20 | 13.99 | qfq | 4,825,817 | 69,396,930 | -4.18% |
| 2023-08-15 | 14.91 | 15.28 | 14.73 | 14.82 | 14.60 | qfq | 4,608,000 | 68,903,327 | 0.41% |
| 2023-08-14 | 14.77 | 14.85 | 14.44 | 14.76 | 14.54 | qfq | 2,791,008 | 40,785,068 | -0.07% |
| 2023-08-11 | 15.08 | 15.21 | 14.75 | 14.77 | 14.55 | qfq | 2,182,600 | 32,608,161 | -2.06% |
| 2023-08-10 | 15.22 | 15.40 | 15.02 | 15.08 | 14.85 | qfq | 2,680,541 | 40,614,973 | -1.63% |
| 2023-08-09 | 15.45 | 15.58 | 15.30 | 15.33 | 15.10 | qfq | 1,694,746 | 26,159,205 | -1.16% |
| 2023-08-08 | 15.59 | 15.76 | 15.48 | 15.51 | 15.28 | qfq | 2,391,600 | 37,341,537 | -0.58% |
| 2023-08-07 | 15.56 | 15.69 | 15.42 | 15.60 | 15.36 | qfq | 3,113,600 | 48,493,119 | 0.06% |
| 2023-08-04 | 15.20 | 15.61 | 15.20 | 15.59 | 15.35 | qfq | 3,104,890 | 48,110,613 | 2.36% |
| 2023-08-03 | 15.31 | 15.38 | 15.21 | 15.23 | 15.00 | qfq | 1,841,700 | 28,106,508 | -0.91% |
| 2023-08-02 | 15.28 | 15.41 | 15.21 | 15.37 | 15.14 | qfq | 2,083,046 | 31,908,016 | 0.00% |
| 2023-08-01 | 15.32 | 15.46 | 15.23 | 15.37 | 15.14 | qfq | 2,081,100 | 31,917,874 | -0.26% |
| 2023-07-31 | 15.19 | 15.48 | 15.10 | 15.41 | 15.18 | qfq | 2,360,440 | 36,243,525 | 1.58% |
| 2023-07-28 | 15.15 | 15.35 | 15.00 | 15.17 | 14.94 | qfq | 2,397,300 | 36,357,031 | 0.13% |
| 2023-07-27 | 15.30 | 15.43 | 15.10 | 15.15 | 14.92 | qfq | 2,101,136 | 32,032,992 | -0.46% |
| 2023-07-26 | 15.61 | 15.61 | 15.12 | 15.22 | 14.99 | qfq | 2,425,984 | 36,999,424 | -1.36% |
| 2023-07-25 | 15.06 | 15.55 | 15.06 | 15.43 | 15.20 | qfq | 4,110,687 | 63,302,126 | 2.80% |
| 2023-07-24 | 14.84 | 15.14 | 14.76 | 15.01 | 14.78 | qfq | 3,497,436 | 52,448,291 | 1.01% |
| 2023-07-21 | 15.20 | 15.30 | 14.81 | 14.86 | 14.64 | qfq | 3,820,033 | 57,212,081 | -1.91% |
| 2023-07-20 | 15.67 | 15.68 | 15.10 | 15.15 | 14.92 | qfq | 3,855,300 | 59,095,126 | -2.95% |
| 2023-07-19 | 15.52 | 15.83 | 15.52 | 15.61 | 15.37 | qfq | 2,549,017 | 39,921,488 | -0.06% |
| 2023-07-18 | 15.79 | 15.98 | 15.56 | 15.62 | 15.38 | qfq | 3,545,302 | 55,804,837 | -0.83% |