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
朗玛信息300288.SZ
最近收盘价9.352026-07-17
最近交易日2026-07-17
成交量（股）7,868,100
成交额（元）74,662,682
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-23 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-21 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.045 | — | — | — | 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 | 9.62 | 9.79 | 9.28 | 9.35 | 9.35 | qfq | 7,868,100 | 74,662,682 | -3.51% |
| 2026-07-16 | 9.28 | 9.80 | 9.22 | 9.69 | 9.69 | qfq | 8,403,100 | 80,859,558 | 3.42% |
| 2026-07-15 | 9.07 | 9.47 | 9.02 | 9.37 | 9.37 | qfq | 7,613,800 | 71,106,790 | 3.54% |
| 2026-07-14 | 8.94 | 9.07 | 8.70 | 9.05 | 9.05 | qfq | 4,880,500 | 43,609,615 | 1.80% |
| 2026-07-13 | 9.01 | 9.17 | 8.83 | 8.89 | 8.88 | qfq | 4,925,300 | 44,070,820 | -2.20% |
| 2026-07-10 | 8.86 | 9.35 | 8.69 | 9.09 | 9.08 | qfq | 6,753,700 | 61,502,878 | 2.36% |
| 2026-07-09 | 8.96 | 9.10 | 8.72 | 8.88 | 8.87 | qfq | 4,448,800 | 39,523,374 | -1.00% |
| 2026-07-08 | 8.66 | 9.05 | 8.66 | 8.97 | 8.96 | qfq | 5,033,300 | 44,769,043 | 2.87% |
| 2026-07-07 | 9.10 | 9.10 | 8.70 | 8.72 | 8.71 | qfq | 3,439,000 | 30,365,878 | -3.65% |
| 2026-07-06 | 9.15 | 9.33 | 9.04 | 9.05 | 9.04 | qfq | 4,097,200 | 37,483,971 | -1.42% |
| 2026-07-03 | 9.14 | 9.26 | 9.01 | 9.18 | 9.17 | qfq | 4,731,500 | 43,375,389 | 1.55% |
| 2026-07-02 | 9.21 | 9.36 | 9.02 | 9.04 | 9.03 | qfq | 4,819,482 | 44,179,933 | -2.06% |
| 2026-07-01 | 8.91 | 9.34 | 8.88 | 9.23 | 9.22 | qfq | 5,846,600 | 53,617,088 | 3.71% |
| 2026-06-30 | 8.92 | 9.05 | 8.78 | 8.90 | 8.89 | qfq | 4,175,406 | 37,192,697 | -0.67% |
| 2026-06-29 | 8.85 | 9.05 | 8.61 | 8.96 | 8.95 | qfq | 5,633,789 | 50,007,109 | 1.47% |
| 2026-06-26 | 9.10 | 9.10 | 8.76 | 8.83 | 8.82 | qfq | 4,465,541 | 39,692,040 | -3.60% |
| 2026-06-25 | 9.38 | 9.38 | 9.01 | 9.16 | 9.15 | qfq | 4,557,500 | 41,773,278 | -2.55% |
| 2026-06-24 | 9.69 | 9.77 | 9.28 | 9.40 | 9.39 | qfq | 4,373,606 | 41,375,081 | -2.99% |
| 2026-06-23 | 9.54 | 9.92 | 9.47 | 9.69 | 9.68 | qfq | 6,189,200 | 60,456,696 | 1.04% |
| 2026-06-22 | 9.33 | 9.61 | 8.97 | 9.59 | 9.58 | qfq | 6,679,044 | 61,971,588 | 2.24% |
| 2026-06-18 | 9.42 | 9.58 | 9.31 | 9.38 | 9.37 | qfq | 4,270,100 | 40,299,847 | -0.85% |
| 2026-06-17 | 9.64 | 9.71 | 9.41 | 9.46 | 9.45 | qfq | 3,726,700 | 35,449,363 | -2.67% |
| 2026-06-16 | 9.71 | 9.80 | 9.54 | 9.72 | 9.71 | qfq | 3,732,453 | 36,059,342 | -0.41% |
| 2026-06-15 | 9.78 | 10.01 | 9.67 | 9.76 | 9.75 | qfq | 4,195,100 | 41,137,869 | 0.62% |
| 2026-06-12 | 9.66 | 9.80 | 9.54 | 9.70 | 9.69 | qfq | 4,570,360 | 44,320,084 | 1.89% |
| 2026-06-11 | 9.79 | 9.80 | 9.33 | 9.52 | 9.51 | qfq | 4,932,700 | 46,968,150 | -3.25% |
| 2026-06-10 | 9.84 | 9.95 | 9.60 | 9.84 | 9.83 | qfq | 4,619,655 | 45,187,156 | -0.71% |
| 2026-06-09 | 9.81 | 9.96 | 9.68 | 9.91 | 9.90 | qfq | 4,462,300 | 43,904,756 | 1.33% |
| 2026-06-08 | 9.77 | 10.06 | 9.61 | 9.78 | 9.77 | qfq | 4,898,400 | 48,190,770 | -2.00% |
| 2026-06-05 | 9.81 | 10.10 | 9.66 | 9.98 | 9.97 | qfq | 5,498,955 | 54,461,099 | 1.73% |
| 2026-06-04 | 10.04 | 10.06 | 9.70 | 9.81 | 9.80 | qfq | 4,832,600 | 47,503,342 | -2.39% |
| 2026-06-03 | 10.22 | 10.26 | 9.93 | 10.05 | 10.04 | qfq | 4,822,177 | 48,422,033 | -1.66% |
| 2026-06-02 | 10.56 | 10.57 | 10.16 | 10.22 | 10.21 | qfq | 5,412,600 | 55,599,912 | -3.31% |
| 2026-06-01 | 10.18 | 10.67 | 10.16 | 10.57 | 10.56 | qfq | 4,575,860 | 48,112,419 | 3.42% |
| 2026-05-29 | 10.48 | 10.63 | 10.18 | 10.22 | 10.21 | qfq | 4,169,800 | 43,271,286 | -2.39% |
| 2026-05-28 | 10.40 | 10.56 | 10.17 | 10.47 | 10.46 | qfq | 4,879,500 | 50,660,570 | 0.48% |
| 2026-05-27 | 10.73 | 10.78 | 10.40 | 10.42 | 10.41 | qfq | 4,544,269 | 47,837,285 | -3.16% |
| 2026-05-26 | 10.90 | 10.90 | 10.51 | 10.76 | 10.75 | qfq | 5,402,300 | 57,692,492 | -1.37% |
| 2026-05-25 | 11.10 | 11.24 | 10.73 | 10.91 | 10.90 | qfq | 4,991,700 | 54,507,785 | -1.53% |
| 2026-05-22 | 11.14 | 11.25 | 10.87 | 11.08 | 11.07 | qfq | 5,668,200 | 62,543,631 | 0.00% |
| 2026-05-21 | 11.45 | 11.68 | 11.08 | 11.08 | 11.07 | qfq | 5,912,041 | 67,488,608 | -3.06% |
| 2026-05-20 | 11.90 | 11.91 | 11.42 | 11.43 | 11.42 | qfq | 5,667,800 | 65,498,496 | -4.03% |
| 2026-05-19 | 11.61 | 11.93 | 11.56 | 11.91 | 11.90 | qfq | 5,495,400 | 64,796,950 | 2.67% |
| 2026-05-18 | 11.64 | 11.73 | 11.41 | 11.60 | 11.59 | qfq | 4,938,443 | 57,020,023 | 0.00% |
| 2026-05-15 | 11.84 | 11.93 | 11.51 | 11.60 | 11.59 | qfq | 5,437,258 | 63,803,187 | -2.03% |
| 2026-05-14 | 12.49 | 12.49 | 11.84 | 11.84 | 11.83 | qfq | 7,504,300 | 90,362,280 | -4.75% |
| 2026-05-13 | 12.44 | 12.49 | 12.29 | 12.43 | 12.42 | qfq | 3,987,800 | 49,436,194 | 0.32% |
| 2026-05-12 | 12.74 | 12.74 | 12.35 | 12.39 | 12.38 | qfq | 4,767,500 | 59,564,738 | -2.82% |
| 2026-05-11 | 12.76 | 12.83 | 12.61 | 12.75 | 12.74 | qfq | 4,648,909 | 58,931,694 | 0.08% |
| 2026-05-08 | 12.59 | 12.93 | 12.59 | 12.74 | 12.73 | qfq | 5,592,296 | 71,444,328 | 1.19% |
| 2026-05-07 | 12.61 | 12.64 | 12.45 | 12.59 | 12.58 | qfq | 3,755,900 | 47,115,746 | 0.32% |
| 2026-05-06 | 12.55 | 12.71 | 12.49 | 12.55 | 12.54 | qfq | 3,981,411 | 50,190,733 | 0.80% |
| 2026-04-30 | 12.38 | 12.55 | 12.34 | 12.45 | 12.44 | qfq | 3,699,600 | 46,121,440 | 0.48% |
| 2026-04-29 | 12.17 | 12.49 | 12.12 | 12.39 | 12.38 | qfq | 4,723,494 | 58,494,064 | 1.81% |
| 2026-04-28 | 12.61 | 12.65 | 12.09 | 12.17 | 12.16 | qfq | 8,659,411 | 106,519,492 | -4.85% |
| 2026-04-27 | 12.58 | 12.82 | 12.32 | 12.79 | 12.78 | qfq | 5,000,000 | 63,149,813 | 1.51% |
| 2026-04-24 | 12.45 | 12.67 | 12.28 | 12.60 | 12.59 | qfq | 3,817,300 | 47,646,645 | 0.48% |
| 2026-04-23 | 12.65 | 12.79 | 12.48 | 12.54 | 12.53 | qfq | 3,497,400 | 44,037,710 | -1.26% |
| 2026-04-22 | 12.62 | 12.73 | 12.50 | 12.70 | 12.69 | qfq | 3,158,818 | 39,859,586 | 0.71% |
| 2026-04-21 | 12.79 | 12.79 | 12.55 | 12.61 | 12.60 | qfq | 3,483,700 | 44,028,011 | -1.64% |
| 2026-04-20 | 12.68 | 12.86 | 12.66 | 12.82 | 12.81 | qfq | 3,715,600 | 47,489,149 | 0.39% |
| 2026-04-17 | 12.82 | 12.86 | 12.59 | 12.77 | 12.76 | qfq | 6,528,800 | 82,803,991 | -1.16% |
| 2026-04-16 | 12.70 | 12.93 | 12.63 | 12.92 | 12.91 | qfq | 5,378,632 | 68,986,682 | 2.46% |
| 2026-04-15 | 12.80 | 12.95 | 12.58 | 12.61 | 12.60 | qfq | 3,279,100 | 41,723,869 | -1.02% |
| 2026-04-14 | 12.65 | 12.78 | 12.54 | 12.74 | 12.73 | qfq | 4,302,183 | 54,530,644 | 1.68% |
| 2026-04-13 | 12.51 | 12.66 | 12.45 | 12.53 | 12.52 | qfq | 2,642,390 | 33,091,561 | -0.63% |
| 2026-04-10 | 12.55 | 12.77 | 12.55 | 12.61 | 12.60 | qfq | 4,256,300 | 53,944,934 | 1.53% |
| 2026-04-09 | 12.75 | 12.78 | 12.38 | 12.42 | 12.41 | qfq | 4,802,700 | 60,123,174 | -3.20% |
| 2026-04-08 | 12.58 | 12.84 | 12.54 | 12.83 | 12.82 | qfq | 4,173,900 | 53,099,033 | 4.39% |
| 2026-04-07 | 12.16 | 12.40 | 12.14 | 12.29 | 12.28 | qfq | 2,837,700 | 34,880,625 | 1.57% |
| 2026-04-03 | 12.54 | 12.62 | 12.01 | 12.10 | 12.09 | qfq | 3,543,600 | 43,281,531 | -3.04% |
| 2026-04-02 | 12.66 | 12.69 | 12.39 | 12.48 | 12.47 | qfq | 3,143,151 | 39,353,931 | -1.73% |
| 2026-04-01 | 12.70 | 12.83 | 12.52 | 12.70 | 12.69 | qfq | 3,648,000 | 46,208,170 | 2.01% |
| 2026-03-31 | 12.64 | 12.75 | 12.41 | 12.45 | 12.44 | qfq | 3,219,300 | 40,572,715 | -1.50% |
| 2026-03-30 | 12.44 | 12.64 | 12.35 | 12.64 | 12.63 | qfq | 3,002,600 | 37,608,422 | 0.40% |
| 2026-03-27 | 12.25 | 12.62 | 12.18 | 12.59 | 12.58 | qfq | 3,282,900 | 41,028,156 | 1.78% |
| 2026-03-26 | 12.55 | 12.81 | 12.32 | 12.37 | 12.36 | qfq | 4,079,700 | 51,051,605 | -1.90% |
| 2026-03-25 | 12.58 | 12.71 | 12.50 | 12.61 | 12.60 | qfq | 3,781,433 | 47,697,554 | 0.56% |
| 2026-03-24 | 12.31 | 12.55 | 12.10 | 12.54 | 12.53 | qfq | 5,364,400 | 66,253,621 | 3.98% |
| 2026-03-23 | 12.61 | 12.80 | 12.01 | 12.06 | 12.05 | qfq | 7,029,501 | 86,886,724 | -6.22% |
| 2026-03-20 | 13.57 | 13.63 | 12.86 | 12.86 | 12.85 | qfq | 7,397,162 | 97,056,570 | -5.02% |
| 2026-03-19 | 13.55 | 13.68 | 13.46 | 13.54 | 13.52 | qfq | 3,207,000 | 43,473,189 | -1.38% |
| 2026-03-18 | 13.38 | 13.77 | 13.38 | 13.73 | 13.71 | qfq | 4,685,000 | 63,808,988 | 2.77% |
| 2026-03-17 | 13.79 | 13.82 | 13.35 | 13.36 | 13.34 | qfq | 3,435,700 | 46,604,961 | -2.62% |
| 2026-03-16 | 13.55 | 13.72 | 13.45 | 13.72 | 13.70 | qfq | 3,720,900 | 50,588,230 | 1.25% |
| 2026-03-13 | 13.60 | 13.73 | 13.41 | 13.55 | 13.53 | qfq | 3,978,400 | 53,969,553 | -0.37% |
| 2026-03-12 | 13.73 | 13.83 | 13.56 | 13.60 | 13.58 | qfq | 3,475,500 | 47,532,133 | -1.31% |
| 2026-03-11 | 13.91 | 13.93 | 13.73 | 13.78 | 13.76 | qfq | 4,737,500 | 65,452,014 | -1.01% |
| 2026-03-10 | 13.88 | 14.13 | 13.78 | 13.92 | 13.90 | qfq | 5,814,100 | 81,043,330 | 1.38% |
| 2026-03-09 | 13.56 | 13.76 | 13.40 | 13.73 | 13.71 | qfq | 5,135,290 | 69,668,430 | 0.00% |
| 2026-03-06 | 13.31 | 13.88 | 13.30 | 13.73 | 13.71 | qfq | 5,485,907 | 75,147,875 | 2.39% |
| 2026-03-05 | 13.29 | 13.57 | 13.29 | 13.41 | 13.39 | qfq | 5,475,762 | 73,494,023 | 2.29% |
| 2026-03-04 | 13.00 | 13.31 | 12.98 | 13.11 | 13.10 | qfq | 6,173,362 | 81,045,576 | -0.76% |
| 2026-03-03 | 13.79 | 13.90 | 13.18 | 13.21 | 13.20 | qfq | 7,774,800 | 104,890,676 | -4.14% |
| 2026-03-02 | 14.40 | 14.44 | 13.73 | 13.78 | 13.76 | qfq | 13,024,600 | 181,895,443 | -6.07% |
| 2026-02-27 | 14.24 | 14.67 | 14.22 | 14.67 | 14.65 | qfq | 7,909,900 | 114,835,427 | 2.59% |
| 2026-02-26 | 14.46 | 14.51 | 14.24 | 14.30 | 14.28 | qfq | 6,381,823 | 91,494,980 | -1.04% |
| 2026-02-25 | 14.49 | 14.70 | 14.39 | 14.45 | 14.43 | qfq | 6,643,600 | 96,629,397 | 0.14% |
| 2026-02-24 | 14.76 | 14.80 | 14.30 | 14.43 | 14.41 | qfq | 7,053,900 | 101,867,558 | -1.23% |
| 2026-02-13 | 14.61 | 14.90 | 14.59 | 14.61 | 14.59 | qfq | 6,321,690 | 93,152,755 | -0.81% |
| 2026-02-12 | 14.84 | 14.85 | 14.51 | 14.73 | 14.71 | qfq | 6,516,680 | 95,742,818 | -0.14% |
| 2026-02-11 | 14.92 | 14.92 | 14.70 | 14.75 | 14.73 | qfq | 6,474,900 | 95,621,092 | -1.14% |
| 2026-02-10 | 14.62 | 15.05 | 14.60 | 14.92 | 14.90 | qfq | 11,718,222 | 174,160,039 | 2.05% |
| 2026-02-09 | 14.27 | 14.66 | 14.26 | 14.62 | 14.60 | qfq | 8,625,667 | 125,057,647 | 3.76% |
| 2026-02-06 | 14.13 | 14.30 | 14.01 | 14.09 | 14.07 | qfq | 5,565,420 | 78,787,291 | -0.84% |
| 2026-02-05 | 14.21 | 14.37 | 14.15 | 14.21 | 14.19 | qfq | 4,709,910 | 67,189,422 | -0.77% |
| 2026-02-04 | 14.50 | 14.53 | 14.13 | 14.32 | 14.30 | qfq | 7,561,900 | 108,092,700 | -1.72% |
| 2026-02-03 | 14.40 | 14.58 | 14.23 | 14.57 | 14.55 | qfq | 9,948,800 | 143,489,653 | 2.17% |
| 2026-02-02 | 14.36 | 14.75 | 14.19 | 14.26 | 14.24 | qfq | 10,825,800 | 156,266,564 | 1.13% |
| 2026-01-30 | 14.48 | 14.50 | 14.09 | 14.10 | 14.08 | qfq | 9,396,700 | 133,650,378 | -2.96% |
| 2026-01-29 | 14.43 | 14.98 | 14.10 | 14.53 | 14.51 | qfq | 12,375,500 | 181,321,428 | 0.90% |
| 2026-01-28 | 14.63 | 14.78 | 14.38 | 14.40 | 14.38 | qfq | 6,508,200 | 94,590,048 | -1.64% |
| 2026-01-27 | 14.66 | 14.82 | 14.35 | 14.64 | 14.62 | qfq | 7,864,703 | 114,106,375 | -0.88% |
| 2026-01-26 | 15.09 | 15.12 | 14.56 | 14.77 | 14.75 | qfq | 10,579,200 | 155,871,218 | -2.06% |
| 2026-01-23 | 14.87 | 15.17 | 14.73 | 15.08 | 15.06 | qfq | 9,670,432 | 145,031,186 | 1.62% |
| 2026-01-22 | 14.72 | 15.17 | 14.56 | 14.84 | 14.82 | qfq | 9,373,610 | 139,361,332 | 1.23% |
| 2026-01-21 | 14.50 | 14.88 | 14.42 | 14.66 | 14.64 | qfq | 9,512,544 | 139,587,786 | 0.27% |
| 2026-01-20 | 14.70 | 14.84 | 14.45 | 14.62 | 14.60 | qfq | 9,932,161 | 145,258,351 | -0.34% |
| 2026-01-19 | 14.84 | 14.91 | 14.58 | 14.67 | 14.65 | qfq | 11,395,200 | 167,701,053 | -2.20% |
| 2026-01-16 | 15.47 | 15.57 | 14.78 | 15.00 | 14.98 | qfq | 17,730,800 | 266,937,043 | -3.97% |
| 2026-01-15 | 15.92 | 16.09 | 15.43 | 15.62 | 15.60 | qfq | 21,811,800 | 342,301,124 | -3.04% |
| 2026-01-14 | 15.88 | 16.56 | 15.58 | 16.11 | 16.09 | qfq | 40,452,917 | 654,766,089 | 1.45% |
| 2026-01-13 | 16.06 | 17.31 | 15.71 | 15.88 | 15.86 | qfq | 46,228,500 | 757,302,892 | 0.19% |
| 2026-01-12 | 15.50 | 16.00 | 15.18 | 15.85 | 15.83 | qfq | 32,050,400 | 501,606,328 | 4.69% |
| 2026-01-09 | 14.40 | 15.50 | 14.40 | 15.14 | 15.12 | qfq | 30,317,200 | 455,573,716 | 7.91% |
| 2026-01-08 | 13.69 | 14.12 | 13.66 | 14.03 | 14.01 | qfq | 7,292,300 | 101,770,094 | 2.41% |
| 2026-01-07 | 13.78 | 13.92 | 13.65 | 13.70 | 13.68 | qfq | 4,651,400 | 64,018,734 | -0.94% |
| 2026-01-06 | 13.86 | 14.00 | 13.73 | 13.83 | 13.81 | qfq | 5,470,719 | 75,673,118 | -0.22% |
| 2026-01-05 | 13.49 | 13.86 | 13.46 | 13.86 | 13.84 | qfq | 6,307,402 | 86,622,627 | 2.97% |
| 2025-12-31 | 13.26 | 13.55 | 13.26 | 13.46 | 13.44 | qfq | 4,044,730 | 54,302,753 | 1.51% |
| 2025-12-30 | 13.23 | 13.42 | 13.18 | 13.26 | 13.25 | qfq | 3,426,234 | 45,547,668 | 0.15% |
| 2025-12-29 | 13.32 | 13.37 | 13.20 | 13.24 | 13.23 | qfq | 3,604,500 | 47,791,644 | -0.90% |
| 2025-12-26 | 13.48 | 13.57 | 13.28 | 13.36 | 13.34 | qfq | 3,550,400 | 47,737,180 | -1.26% |
| 2025-12-25 | 13.39 | 13.53 | 13.36 | 13.53 | 13.51 | qfq | 2,884,200 | 38,787,026 | 0.97% |
| 2025-12-24 | 13.27 | 13.47 | 13.27 | 13.40 | 13.38 | qfq | 2,876,100 | 38,463,459 | 1.21% |
| 2025-12-23 | 13.46 | 13.49 | 13.20 | 13.24 | 13.23 | qfq | 3,631,700 | 48,279,460 | -1.71% |
| 2025-12-22 | 13.59 | 13.65 | 13.46 | 13.47 | 13.45 | qfq | 4,202,100 | 56,843,561 | -0.66% |
| 2025-12-19 | 13.70 | 13.72 | 13.51 | 13.56 | 13.54 | qfq | 4,591,000 | 62,446,971 | -1.17% |
| 2025-12-18 | 13.20 | 13.90 | 13.06 | 13.72 | 13.70 | qfq | 8,956,263 | 122,083,232 | 3.47% |
| 2025-12-17 | 12.96 | 13.63 | 12.96 | 13.26 | 13.25 | qfq | 5,691,419 | 75,285,096 | 2.24% |
| 2025-12-16 | 13.20 | 13.27 | 12.84 | 12.97 | 12.96 | qfq | 4,647,200 | 60,288,850 | -1.74% |
| 2025-12-15 | 13.35 | 13.48 | 13.20 | 13.20 | 13.19 | qfq | 4,169,400 | 55,524,850 | -2.08% |
| 2025-12-12 | 13.42 | 13.61 | 13.38 | 13.48 | 13.46 | qfq | 3,373,400 | 45,587,350 | 0.00% |
| 2025-12-11 | 13.93 | 13.94 | 13.48 | 13.48 | 13.46 | qfq | 5,631,700 | 76,792,811 | -3.37% |
| 2025-12-10 | 14.00 | 14.02 | 13.76 | 13.95 | 13.93 | qfq | 4,367,100 | 60,555,455 | -0.43% |
| 2025-12-09 | 14.06 | 14.27 | 14.00 | 14.01 | 13.99 | qfq | 4,015,800 | 56,696,647 | -1.13% |
| 2025-12-08 | 14.15 | 14.39 | 14.14 | 14.17 | 14.15 | qfq | 5,270,900 | 75,187,411 | 0.21% |
| 2025-12-05 | 13.97 | 14.18 | 13.75 | 14.14 | 14.12 | qfq | 5,092,200 | 71,259,595 | 1.22% |
| 2025-12-04 | 14.70 | 14.75 | 13.97 | 13.97 | 13.95 | qfq | 9,069,279 | 129,071,526 | -4.97% |
| 2025-12-03 | 15.00 | 15.00 | 14.60 | 14.70 | 14.68 | qfq | 9,067,900 | 133,741,867 | -2.58% |
| 2025-12-02 | 14.80 | 15.30 | 14.57 | 15.09 | 15.07 | qfq | 13,295,883 | 198,806,149 | 1.41% |
| 2025-12-01 | 14.64 | 14.89 | 14.52 | 14.88 | 14.86 | qfq | 8,038,980 | 118,727,464 | 1.36% |
| 2025-11-28 | 14.79 | 14.83 | 14.55 | 14.68 | 14.66 | qfq | 6,369,800 | 93,324,245 | -0.27% |
| 2025-11-27 | 14.93 | 14.98 | 14.70 | 14.72 | 14.70 | qfq | 7,715,916 | 114,328,246 | -1.87% |
| 2025-11-26 | 14.97 | 15.44 | 14.86 | 15.00 | 14.98 | qfq | 12,972,906 | 196,482,502 | -0.53% |
| 2025-11-25 | 15.07 | 15.30 | 14.96 | 15.08 | 15.06 | qfq | 14,394,863 | 218,046,293 | -0.13% |
| 2025-11-24 | 14.52 | 15.13 | 14.40 | 15.10 | 15.08 | qfq | 16,579,396 | 247,392,415 | 4.21% |
| 2025-11-21 | 14.73 | 14.94 | 14.31 | 14.49 | 14.47 | qfq | 9,530,880 | 138,723,501 | -2.23% |
| 2025-11-20 | 14.65 | 14.95 | 14.30 | 14.82 | 14.80 | qfq | 10,420,684 | 153,205,054 | 1.37% |
| 2025-11-19 | 14.70 | 14.79 | 14.51 | 14.62 | 14.60 | qfq | 7,522,003 | 109,961,998 | -1.48% |
| 2025-11-18 | 14.51 | 14.94 | 14.48 | 14.84 | 14.82 | qfq | 11,060,163 | 163,354,207 | 1.85% |
| 2025-11-17 | 14.36 | 14.63 | 14.26 | 14.57 | 14.55 | qfq | 6,909,500 | 100,210,977 | 1.75% |
| 2025-11-14 | 14.28 | 14.51 | 14.27 | 14.32 | 14.30 | qfq | 4,338,796 | 62,585,464 | -0.42% |
| 2025-11-13 | 14.39 | 14.39 | 14.15 | 14.38 | 14.36 | qfq | 4,010,600 | 57,409,367 | 0.21% |
| 2025-11-12 | 14.44 | 14.53 | 14.24 | 14.35 | 14.33 | qfq | 4,038,400 | 57,978,121 | -0.55% |
| 2025-11-11 | 14.53 | 14.57 | 14.37 | 14.43 | 14.41 | qfq | 4,249,100 | 61,461,985 | -0.62% |
| 2025-11-10 | 14.37 | 14.64 | 14.37 | 14.52 | 14.50 | qfq | 5,201,603 | 75,620,798 | 1.04% |
| 2025-11-07 | 14.48 | 14.50 | 14.36 | 14.37 | 14.35 | qfq | 5,184,230 | 74,686,717 | -1.24% |
| 2025-11-06 | 14.69 | 14.75 | 14.47 | 14.55 | 14.53 | qfq | 6,837,306 | 99,401,919 | -1.42% |
| 2025-11-05 | 14.61 | 14.85 | 14.54 | 14.76 | 14.74 | qfq | 11,963,103 | 175,599,406 | -0.47% |
| 2025-11-04 | 14.31 | 15.37 | 14.17 | 14.83 | 14.81 | qfq | 17,481,966 | 258,008,143 | 3.27% |
| 2025-11-03 | 14.28 | 14.45 | 14.21 | 14.36 | 14.34 | qfq | 6,145,257 | 88,118,458 | 1.20% |
| 2025-10-31 | 13.75 | 14.26 | 13.71 | 14.19 | 14.17 | qfq | 7,711,800 | 108,670,595 | 3.20% |
| 2025-10-30 | 14.05 | 14.05 | 13.74 | 13.75 | 13.73 | qfq | 5,358,627 | 74,171,820 | -2.27% |
| 2025-10-29 | 14.20 | 14.20 | 13.95 | 14.07 | 14.05 | qfq | 3,494,140 | 49,014,243 | -0.64% |
| 2025-10-28 | 14.05 | 14.24 | 13.99 | 14.16 | 14.14 | qfq | 4,225,019 | 59,838,550 | 0.43% |
| 2025-10-27 | 14.12 | 14.18 | 14.03 | 14.10 | 14.08 | qfq | 3,575,121 | 50,456,874 | 0.21% |
| 2025-10-24 | 13.98 | 14.14 | 13.98 | 14.07 | 14.05 | qfq | 4,096,628 | 57,603,233 | 0.64% |
| 2025-10-23 | 13.93 | 13.98 | 13.70 | 13.98 | 13.96 | qfq | 3,253,900 | 44,904,763 | 0.79% |
| 2025-10-22 | 13.90 | 14.01 | 13.82 | 13.87 | 13.85 | qfq | 3,454,619 | 48,084,660 | -0.29% |
| 2025-10-21 | 13.71 | 13.93 | 13.64 | 13.91 | 13.89 | qfq | 4,096,821 | 56,585,394 | 1.68% |
| 2025-10-20 | 13.65 | 13.73 | 13.58 | 13.68 | 13.66 | qfq | 3,639,610 | 49,683,476 | 1.48% |
| 2025-10-17 | 13.73 | 13.88 | 13.48 | 13.48 | 13.46 | qfq | 4,371,050 | 59,691,436 | -1.89% |
| 2025-10-16 | 13.95 | 13.95 | 13.68 | 13.74 | 13.72 | qfq | 3,817,100 | 52,692,118 | -1.51% |
| 2025-10-15 | 13.68 | 13.97 | 13.63 | 13.95 | 13.93 | qfq | 3,913,000 | 54,298,442 | 1.90% |
| 2025-10-14 | 13.93 | 14.03 | 13.66 | 13.69 | 13.67 | qfq | 3,942,998 | 54,599,467 | -1.23% |
| 2025-10-13 | 13.49 | 13.88 | 13.23 | 13.86 | 13.84 | qfq | 4,637,406 | 63,518,992 | -0.65% |
| 2025-10-10 | 14.11 | 14.16 | 13.95 | 13.95 | 13.93 | qfq | 5,044,500 | 70,784,763 | -1.41% |
| 2025-10-09 | 14.26 | 14.29 | 13.99 | 14.15 | 14.13 | qfq | 5,176,607 | 73,237,031 | -0.42% |
| 2025-09-30 | 14.27 | 14.36 | 14.20 | 14.21 | 14.19 | qfq | 3,994,600 | 57,049,057 | -0.07% |
| 2025-09-29 | 14.19 | 14.25 | 13.96 | 14.22 | 14.20 | qfq | 4,496,900 | 63,614,817 | 0.00% |
| 2025-09-26 | 14.59 | 14.59 | 14.02 | 14.22 | 14.20 | qfq | 6,455,900 | 92,394,379 | -2.80% |
| 2025-09-25 | 14.69 | 14.84 | 14.55 | 14.63 | 14.61 | qfq | 4,420,609 | 65,033,634 | -0.27% |
| 2025-09-24 | 14.17 | 14.73 | 14.05 | 14.67 | 14.65 | qfq | 6,604,200 | 95,710,452 | 2.95% |
| 2025-09-23 | 14.66 | 14.66 | 13.91 | 14.25 | 14.23 | qfq | 8,300,550 | 117,653,011 | -3.26% |
| 2025-09-22 | 14.96 | 14.96 | 14.61 | 14.73 | 14.71 | qfq | 5,113,700 | 75,335,368 | -1.54% |
| 2025-09-19 | 14.68 | 15.05 | 14.62 | 14.96 | 14.94 | qfq | 7,714,854 | 114,729,146 | 2.19% |
| 2025-09-18 | 15.00 | 15.02 | 14.51 | 14.64 | 14.62 | qfq | 7,420,601 | 110,083,217 | -2.33% |
| 2025-09-17 | 15.08 | 15.15 | 14.97 | 14.99 | 14.97 | qfq | 5,443,000 | 81,907,703 | -0.73% |
| 2025-09-16 | 14.82 | 15.11 | 14.72 | 15.10 | 15.08 | qfq | 6,310,900 | 94,103,434 | 1.96% |
| 2025-09-15 | 14.95 | 15.02 | 14.77 | 14.81 | 14.79 | qfq | 5,299,098 | 78,636,705 | -1.40% |
| 2025-09-12 | 15.04 | 15.25 | 14.95 | 15.02 | 15.00 | qfq | 7,087,600 | 107,064,180 | 0.54% |
| 2025-09-11 | 14.77 | 14.95 | 14.54 | 14.94 | 14.92 | qfq | 5,967,800 | 88,320,828 | 1.08% |
| 2025-09-10 | 14.72 | 14.86 | 14.68 | 14.78 | 14.76 | qfq | 3,901,322 | 57,671,086 | 0.82% |
| 2025-09-09 | 14.91 | 14.95 | 14.58 | 14.66 | 14.64 | qfq | 5,658,900 | 83,370,757 | -2.20% |
| 2025-09-08 | 14.89 | 15.06 | 14.80 | 14.99 | 14.97 | qfq | 5,619,344 | 83,934,334 | 0.40% |
| 2025-09-05 | 14.67 | 14.95 | 14.51 | 14.93 | 14.91 | qfq | 5,833,644 | 85,897,422 | 1.84% |
| 2025-09-04 | 14.82 | 14.95 | 14.40 | 14.66 | 14.64 | qfq | 7,715,450 | 113,731,390 | -1.21% |
| 2025-09-03 | 15.05 | 15.29 | 14.78 | 14.84 | 14.82 | qfq | 8,789,490 | 131,900,533 | -1.33% |
| 2025-09-02 | 15.55 | 15.56 | 14.85 | 15.04 | 15.02 | qfq | 10,318,347 | 155,578,783 | -3.34% |
| 2025-09-01 | 15.48 | 15.71 | 15.45 | 15.56 | 15.54 | qfq | 7,720,018 | 120,170,928 | 0.58% |
| 2025-08-29 | 15.69 | 15.75 | 15.33 | 15.47 | 15.45 | qfq | 9,762,751 | 150,992,126 | -1.84% |
| 2025-08-28 | 16.06 | 16.19 | 15.10 | 15.76 | 15.74 | qfq | 19,748,354 | 310,560,925 | -2.23% |
| 2025-08-27 | 17.26 | 17.37 | 16.12 | 16.12 | 16.10 | qfq | 26,837,996 | 448,799,763 | -4.78% |
| 2025-08-26 | 16.50 | 17.07 | 16.41 | 16.93 | 16.91 | qfq | 23,456,679 | 395,356,323 | 1.01% |
| 2025-08-25 | 16.40 | 16.79 | 16.23 | 16.76 | 16.74 | qfq | 19,278,906 | 317,608,538 | 2.38% |
| 2025-08-22 | 16.17 | 16.40 | 16.08 | 16.37 | 16.35 | qfq | 11,739,006 | 191,101,657 | 1.17% |
| 2025-08-21 | 16.20 | 16.32 | 16.11 | 16.18 | 16.16 | qfq | 8,705,900 | 141,026,336 | -0.12% |
| 2025-08-20 | 16.15 | 16.20 | 15.82 | 16.20 | 16.18 | qfq | 10,076,311 | 161,688,028 | 0.00% |
| 2025-08-19 | 16.09 | 16.33 | 15.96 | 16.20 | 16.18 | qfq | 11,344,006 | 184,010,494 | 0.68% |
| 2025-08-18 | 15.74 | 16.15 | 15.74 | 16.09 | 16.07 | qfq | 12,532,096 | 201,043,256 | 1.96% |
| 2025-08-15 | 15.50 | 15.80 | 15.48 | 15.78 | 15.76 | qfq | 8,285,900 | 130,068,677 | 1.74% |
| 2025-08-14 | 15.86 | 16.06 | 15.51 | 15.51 | 15.49 | qfq | 11,192,703 | 176,992,538 | -2.08% |
| 2025-08-13 | 15.87 | 15.94 | 15.69 | 15.84 | 15.82 | qfq | 9,922,386 | 156,832,798 | -0.19% |
| 2025-08-12 | 16.14 | 16.15 | 15.76 | 15.87 | 15.85 | qfq | 11,480,000 | 182,564,191 | -1.67% |
| 2025-08-11 | 16.03 | 16.25 | 15.95 | 16.14 | 16.12 | qfq | 10,466,240 | 168,690,238 | 0.50% |
| 2025-08-08 | 16.74 | 16.95 | 16.06 | 16.06 | 16.04 | qfq | 17,312,236 | 282,392,348 | -3.77% |
| 2025-08-07 | 16.21 | 16.98 | 16.21 | 16.69 | 16.67 | qfq | 23,017,262 | 382,264,207 | 2.52% |
| 2025-08-06 | 16.81 | 16.92 | 16.19 | 16.28 | 16.26 | qfq | 18,455,300 | 302,887,769 | 0.74% |
| 2025-08-05 | 16.35 | 16.40 | 16.02 | 16.16 | 16.14 | qfq | 10,873,300 | 175,603,463 | -0.55% |
| 2025-08-04 | 16.08 | 16.27 | 15.82 | 16.25 | 16.23 | qfq | 12,555,745 | 201,985,361 | 0.12% |
| 2025-08-01 | 15.77 | 16.30 | 15.72 | 16.23 | 16.21 | qfq | 19,814,296 | 318,215,142 | 3.51% |
| 2025-07-31 | 15.63 | 16.05 | 15.63 | 15.68 | 15.66 | qfq | 11,674,000 | 184,930,890 | 0.00% |
| 2025-07-30 | 15.79 | 15.97 | 15.54 | 15.68 | 15.66 | qfq | 11,307,152 | 177,990,007 | -1.38% |
| 2025-07-29 | 15.84 | 16.04 | 15.72 | 15.90 | 15.88 | qfq | 14,434,068 | 228,462,648 | -1.36% |
| 2025-07-28 | 16.68 | 16.98 | 15.98 | 16.12 | 16.10 | qfq | 27,720,614 | 451,923,470 | 0.88% |
| 2025-07-25 | 15.63 | 16.06 | 15.52 | 15.98 | 15.96 | qfq | 16,628,213 | 264,273,486 | 2.11% |
| 2025-07-24 | 15.50 | 15.66 | 15.40 | 15.65 | 15.63 | qfq | 9,973,438 | 154,915,160 | 0.97% |
| 2025-07-23 | 15.30 | 15.83 | 15.16 | 15.50 | 15.48 | qfq | 13,740,300 | 212,657,429 | 1.31% |
| 2025-07-22 | 15.47 | 15.60 | 15.25 | 15.30 | 15.28 | qfq | 7,865,059 | 121,015,763 | -1.10% |
| 2025-07-21 | 15.37 | 15.52 | 15.32 | 15.47 | 15.45 | qfq | 6,199,106 | 95,649,570 | 0.32% |
| 2025-07-18 | 15.50 | 15.68 | 15.37 | 15.42 | 15.40 | qfq | 6,897,520 | 106,697,717 | -0.39% |
| 2025-07-17 | 15.31 | 15.51 | 15.26 | 15.48 | 15.46 | qfq | 7,938,678 | 122,601,564 | 1.04% |
| 2025-07-16 | 15.40 | 15.53 | 15.21 | 15.32 | 15.30 | qfq | 6,906,500 | 106,085,429 | -0.52% |
| 2025-07-15 | 15.32 | 15.44 | 15.01 | 15.40 | 15.38 | qfq | 9,016,744 | 137,168,549 | 0.13% |
| 2025-07-14 | 15.45 | 15.59 | 15.24 | 15.38 | 15.36 | qfq | 7,787,851 | 119,374,261 | -0.58% |
| 2025-07-11 | 15.29 | 15.48 | 15.10 | 15.47 | 15.45 | qfq | 10,540,039 | 161,499,066 | 1.18% |
| 2025-07-10 | 15.10 | 15.43 | 15.06 | 15.29 | 15.27 | qfq | 9,412,700 | 143,858,895 | 0.72% |
| 2025-07-09 | 15.07 | 15.36 | 15.03 | 15.18 | 15.16 | qfq | 9,335,100 | 141,724,907 | 0.73% |
| 2025-07-08 | 14.98 | 15.09 | 14.83 | 15.07 | 15.05 | qfq | 5,674,640 | 85,361,347 | 1.21% |
| 2025-07-07 | 14.82 | 15.11 | 14.82 | 14.89 | 14.87 | qfq | 6,385,400 | 95,442,005 | -0.13% |
| 2025-07-04 | 15.02 | 15.16 | 14.87 | 14.91 | 14.89 | qfq | 7,949,706 | 119,268,400 | -1.13% |
| 2025-07-03 | 14.98 | 15.14 | 14.91 | 15.08 | 15.06 | qfq | 7,109,148 | 106,935,141 | 0.53% |
| 2025-07-02 | 15.24 | 15.28 | 14.88 | 15.00 | 14.98 | qfq | 12,995,404 | 195,339,118 | -2.79% |
| 2025-07-01 | 15.33 | 15.98 | 15.22 | 15.43 | 15.41 | qfq | 22,242,548 | 344,986,710 | 2.12% |
| 2025-06-30 | 15.00 | 15.15 | 14.88 | 15.11 | 15.09 | qfq | 9,627,300 | 145,206,521 | 0.53% |
| 2025-06-27 | 14.87 | 15.30 | 14.78 | 15.03 | 15.01 | qfq | 11,875,087 | 178,484,982 | 1.49% |
| 2025-06-26 | 14.72 | 15.39 | 14.65 | 14.81 | 14.79 | qfq | 15,335,600 | 229,248,169 | 0.68% |
| 2025-06-25 | 14.48 | 14.74 | 14.40 | 14.71 | 14.69 | qfq | 9,509,601 | 138,690,882 | 1.52% |
| 2025-06-24 | 14.16 | 14.49 | 14.15 | 14.49 | 14.47 | qfq | 7,441,400 | 107,007,062 | 2.48% |
| 2025-06-23 | 13.66 | 14.18 | 13.58 | 14.14 | 14.12 | qfq | 6,835,100 | 95,653,032 | 2.91% |
| 2025-06-20 | 14.04 | 14.11 | 13.67 | 13.74 | 13.71 | qfq | 5,384,100 | 74,511,638 | -2.28% |
| 2025-06-19 | 14.36 | 14.48 | 13.96 | 14.06 | 14.03 | qfq | 6,132,501 | 86,960,710 | -1.95% |
| 2025-06-18 | 14.43 | 14.53 | 14.23 | 14.34 | 14.31 | qfq | 5,180,800 | 74,284,251 | -0.97% |
| 2025-06-17 | 14.41 | 14.80 | 14.30 | 14.48 | 14.45 | qfq | 7,659,000 | 111,412,585 | 0.49% |
| 2025-06-16 | 14.04 | 14.48 | 14.04 | 14.41 | 14.38 | qfq | 7,098,801 | 101,990,084 | 1.98% |
| 2025-06-13 | 14.50 | 14.62 | 14.10 | 14.13 | 14.10 | qfq | 8,955,800 | 127,935,381 | -3.35% |
| 2025-06-12 | 14.40 | 14.80 | 14.28 | 14.62 | 14.59 | qfq | 8,976,000 | 131,004,753 | 1.11% |
| 2025-06-11 | 14.44 | 14.57 | 14.36 | 14.46 | 14.43 | qfq | 6,649,400 | 96,118,522 | -0.14% |
| 2025-06-10 | 14.59 | 14.69 | 14.20 | 14.48 | 14.45 | qfq | 9,072,400 | 131,210,347 | -0.82% |
| 2025-06-09 | 14.37 | 14.65 | 14.35 | 14.60 | 14.57 | qfq | 8,076,279 | 117,613,842 | 1.53% |
| 2025-06-06 | 14.43 | 14.48 | 14.24 | 14.38 | 14.35 | qfq | 5,587,700 | 80,120,250 | -0.42% |
| 2025-06-05 | 14.31 | 14.47 | 14.18 | 14.44 | 14.41 | qfq | 7,430,400 | 106,623,126 | 0.84% |
| 2025-06-04 | 14.35 | 14.39 | 14.18 | 14.32 | 14.29 | qfq | 5,791,600 | 82,853,992 | 0.14% |
| 2025-06-03 | 14.11 | 14.37 | 14.08 | 14.30 | 14.27 | qfq | 6,418,700 | 91,585,218 | 0.92% |
| 2025-05-30 | 14.34 | 14.38 | 14.13 | 14.17 | 14.14 | qfq | 7,227,200 | 102,836,340 | -1.39% |
| 2025-05-29 | 13.86 | 14.39 | 13.84 | 14.37 | 14.34 | qfq | 11,226,200 | 159,688,359 | 3.31% |
| 2025-05-28 | 14.30 | 14.32 | 13.81 | 13.91 | 13.88 | qfq | 9,586,900 | 134,110,319 | -2.45% |
| 2025-05-27 | 14.04 | 14.31 | 13.88 | 14.26 | 14.23 | qfq | 9,687,500 | 137,319,569 | 1.42% |
| 2025-05-26 | 13.87 | 14.10 | 13.81 | 14.06 | 14.03 | qfq | 8,209,500 | 114,726,599 | 0.93% |
| 2025-05-23 | 13.86 | 14.54 | 13.80 | 13.93 | 13.90 | qfq | 14,826,400 | 210,359,452 | 0.58% |
| 2025-05-22 | 13.98 | 14.12 | 13.77 | 13.85 | 13.82 | qfq | 4,638,800 | 64,518,599 | -1.42% |
| 2025-05-21 | 14.17 | 14.22 | 13.95 | 14.05 | 14.02 | qfq | 4,743,200 | 66,659,189 | -1.13% |
| 2025-05-20 | 14.00 | 14.24 | 13.91 | 14.21 | 14.18 | qfq | 6,042,600 | 85,431,091 | 1.07% |
| 2025-05-19 | 13.94 | 14.09 | 13.71 | 14.06 | 14.03 | qfq | 4,702,700 | 65,532,019 | 0.79% |
| 2025-05-16 | 13.83 | 14.01 | 13.74 | 13.95 | 13.92 | qfq | 4,381,240 | 61,053,040 | 0.43% |
| 2025-05-15 | 14.17 | 14.22 | 13.82 | 13.89 | 13.86 | qfq | 7,134,240 | 99,459,734 | -2.32% |
| 2025-05-14 | 14.13 | 14.50 | 14.08 | 14.22 | 14.19 | qfq | 10,615,580 | 150,945,403 | 0.35% |
| 2025-05-13 | 14.36 | 14.40 | 14.10 | 14.17 | 14.14 | qfq | 6,220,600 | 88,602,061 | 0.00% |
| 2025-05-12 | 14.17 | 14.22 | 14.00 | 14.17 | 14.14 | qfq | 5,114,300 | 72,213,566 | 1.65% |
| 2025-05-09 | 14.23 | 14.27 | 13.92 | 13.94 | 13.91 | qfq | 6,551,500 | 91,903,916 | -2.52% |
| 2025-05-08 | 14.03 | 14.36 | 13.94 | 14.30 | 14.27 | qfq | 7,782,200 | 110,657,903 | 1.85% |
| 2025-05-07 | 14.31 | 14.42 | 13.90 | 14.04 | 14.01 | qfq | 9,891,040 | 139,731,220 | -0.71% |
| 2025-05-06 | 13.85 | 14.14 | 13.80 | 14.14 | 14.11 | qfq | 8,315,700 | 116,542,724 | 2.91% |
| 2025-04-30 | 13.55 | 13.77 | 13.43 | 13.74 | 13.71 | qfq | 7,889,140 | 107,948,130 | 2.08% |
| 2025-04-29 | 13.10 | 13.50 | 12.91 | 13.46 | 13.43 | qfq | 9,145,508 | 122,195,474 | 2.83% |
| 2025-04-28 | 13.27 | 13.55 | 13.06 | 13.09 | 13.06 | qfq | 8,590,064 | 113,512,339 | -1.43% |
| 2025-04-25 | 13.26 | 14.09 | 13.24 | 13.28 | 13.25 | qfq | 16,792,700 | 227,695,430 | 2.00% |
| 2025-04-24 | 13.37 | 13.49 | 12.91 | 13.02 | 12.99 | qfq | 10,071,500 | 132,062,470 | -3.56% |
| 2025-04-23 | 13.45 | 13.65 | 13.42 | 13.50 | 13.47 | qfq | 5,831,000 | 78,882,617 | 0.90% |
| 2025-04-22 | 13.50 | 13.62 | 13.34 | 13.38 | 13.35 | qfq | 5,088,500 | 68,377,015 | -1.25% |
| 2025-04-21 | 13.21 | 13.55 | 13.15 | 13.55 | 13.52 | qfq | 5,472,500 | 73,485,424 | 2.57% |
| 2025-04-18 | 13.20 | 13.31 | 13.06 | 13.21 | 13.18 | qfq | 3,843,900 | 50,649,612 | -0.08% |
| 2025-04-17 | 13.05 | 13.36 | 13.01 | 13.22 | 13.19 | qfq | 5,473,600 | 72,398,125 | 0.76% |
| 2025-04-16 | 13.28 | 13.36 | 12.80 | 13.12 | 13.09 | qfq | 7,117,100 | 93,203,230 | -1.72% |
| 2025-04-15 | 13.42 | 13.49 | 13.23 | 13.35 | 13.32 | qfq | 4,864,300 | 64,830,262 | -0.30% |
| 2025-04-14 | 13.46 | 13.59 | 13.34 | 13.39 | 13.36 | qfq | 7,203,500 | 97,063,058 | 1.13% |
| 2025-04-11 | 13.12 | 13.44 | 13.04 | 13.24 | 13.21 | qfq | 7,574,000 | 100,501,328 | 0.08% |
| 2025-04-10 | 13.08 | 13.49 | 13.08 | 13.23 | 13.20 | qfq | 9,532,700 | 126,733,467 | 3.04% |
| 2025-04-09 | 12.20 | 12.93 | 11.28 | 12.84 | 12.81 | qfq | 12,256,800 | 150,271,868 | 3.97% |
| 2025-04-08 | 12.27 | 12.93 | 11.93 | 12.35 | 12.32 | qfq | 12,007,589 | 149,109,221 | 3.17% |
| 2025-04-07 | 14.00 | 14.13 | 11.97 | 11.97 | 11.94 | qfq | 15,168,620 | 193,882,567 | -19.99% |
| 2025-04-03 | 14.79 | 15.21 | 14.76 | 14.96 | 14.93 | qfq | 5,100,600 | 76,580,988 | -0.33% |
| 2025-04-02 | 15.08 | 15.26 | 14.94 | 15.01 | 14.98 | qfq | 6,819,500 | 102,898,219 | -0.86% |
| 2025-04-01 | 14.99 | 15.43 | 14.98 | 15.14 | 15.11 | qfq | 9,200,100 | 140,300,004 | 1.27% |
| 2025-03-31 | 14.84 | 15.01 | 14.50 | 14.95 | 14.92 | qfq | 7,892,200 | 116,348,846 | -0.80% |
| 2025-03-28 | 15.26 | 15.38 | 15.06 | 15.07 | 15.04 | qfq | 4,913,429 | 74,765,665 | -1.37% |
| 2025-03-27 | 15.19 | 15.38 | 14.90 | 15.28 | 15.25 | qfq | 6,636,800 | 100,812,573 | 0.39% |
| 2025-03-26 | 15.20 | 15.41 | 15.13 | 15.22 | 15.19 | qfq | 6,039,500 | 92,373,042 | 0.00% |
| 2025-03-25 | 15.42 | 15.53 | 15.05 | 15.22 | 15.19 | qfq | 7,195,600 | 110,033,869 | -1.17% |
| 2025-03-24 | 15.94 | 15.99 | 15.00 | 15.40 | 15.37 | qfq | 12,606,700 | 194,565,292 | -3.81% |
| 2025-03-21 | 16.33 | 16.33 | 15.93 | 16.01 | 15.97 | qfq | 9,654,206 | 155,296,919 | -2.08% |
| 2025-03-20 | 16.44 | 16.67 | 16.31 | 16.35 | 16.31 | qfq | 7,556,645 | 124,547,806 | -0.97% |
| 2025-03-19 | 16.71 | 16.87 | 16.42 | 16.51 | 16.47 | qfq | 9,351,128 | 155,334,890 | -1.32% |
| 2025-03-18 | 16.90 | 17.02 | 16.56 | 16.73 | 16.69 | qfq | 10,248,503 | 171,798,381 | -0.06% |
| 2025-03-17 | 16.98 | 17.02 | 16.66 | 16.74 | 16.70 | qfq | 9,993,680 | 167,776,611 | -1.70% |
| 2025-03-14 | 16.83 | 17.06 | 16.52 | 17.03 | 16.99 | qfq | 10,828,796 | 182,516,989 | 1.25% |
| 2025-03-13 | 17.20 | 17.22 | 16.58 | 16.82 | 16.78 | qfq | 15,233,260 | 256,389,944 | -3.11% |
| 2025-03-12 | 17.41 | 17.69 | 17.22 | 17.36 | 17.32 | qfq | 17,634,660 | 307,349,363 | 0.40% |
| 2025-03-11 | 17.01 | 17.59 | 17.00 | 17.29 | 17.25 | qfq | 21,584,700 | 371,713,707 | -3.03% |
| 2025-03-10 | 18.33 | 18.72 | 17.62 | 17.83 | 17.79 | qfq | 37,236,986 | 671,074,086 | 2.41% |
| 2025-03-07 | 17.80 | 18.09 | 17.23 | 17.41 | 17.37 | qfq | 20,871,086 | 369,231,945 | -2.74% |
| 2025-03-06 | 17.32 | 18.23 | 17.17 | 17.90 | 17.86 | qfq | 30,351,203 | 538,016,276 | 3.41% |
| 2025-03-05 | 17.19 | 17.62 | 16.77 | 17.31 | 17.27 | qfq | 20,143,612 | 344,911,092 | 0.35% |
| 2025-03-04 | 16.27 | 17.35 | 16.11 | 17.25 | 17.21 | qfq | 22,443,886 | 382,923,585 | 4.17% |
| 2025-03-03 | 16.12 | 16.83 | 15.82 | 16.56 | 16.52 | qfq | 19,915,000 | 329,166,779 | 2.99% |
| 2025-02-28 | 17.10 | 17.32 | 15.97 | 16.08 | 16.04 | qfq | 20,625,100 | 341,959,483 | -6.89% |
| 2025-02-27 | 17.69 | 17.91 | 16.87 | 17.27 | 17.23 | qfq | 24,622,901 | 425,720,693 | -2.92% |
| 2025-02-26 | 17.79 | 17.96 | 17.32 | 17.79 | 17.75 | qfq | 24,264,223 | 426,897,062 | -0.06% |
| 2025-02-25 | 17.68 | 18.13 | 17.48 | 17.80 | 17.76 | qfq | 25,455,752 | 454,147,021 | -1.87% |
| 2025-02-24 | 18.42 | 18.77 | 17.86 | 18.14 | 18.10 | qfq | 38,117,380 | 696,105,183 | -3.82% |
| 2025-02-21 | 18.40 | 19.19 | 18.20 | 18.86 | 18.82 | qfq | 62,688,371 | 1,168,715,635 | -1.92% |
| 2025-02-20 | 17.19 | 20.78 | 17.12 | 19.23 | 19.19 | qfq | 87,007,163 | 1,724,383,604 | 11.03% |
| 2025-02-19 | 16.62 | 17.85 | 16.45 | 17.32 | 17.28 | qfq | 32,219,840 | 549,610,271 | 4.21% |
| 2025-02-18 | 18.12 | 18.20 | 16.53 | 16.62 | 16.58 | qfq | 38,970,100 | 671,894,764 | -8.28% |
| 2025-02-17 | 18.47 | 19.63 | 17.90 | 18.12 | 18.08 | qfq | 57,121,784 | 1,058,119,547 | 2.20% |
| 2025-02-14 | 16.33 | 18.77 | 16.33 | 17.73 | 17.69 | qfq | 51,349,214 | 890,900,991 | 9.78% |
| 2025-02-13 | 16.44 | 16.54 | 16.15 | 16.15 | 16.11 | qfq | 16,327,200 | 266,229,212 | -2.36% |
| 2025-02-12 | 16.13 | 17.08 | 16.13 | 16.54 | 16.50 | qfq | 23,951,400 | 398,478,640 | 1.35% |
| 2025-02-11 | 16.64 | 16.64 | 16.20 | 16.32 | 16.28 | qfq | 27,787,700 | 455,681,407 | -4.67% |
| 2025-02-10 | 16.50 | 17.58 | 16.30 | 17.12 | 17.08 | qfq | 42,300,960 | 718,572,806 | 7.13% |
| 2025-02-07 | 15.27 | 16.30 | 15.19 | 15.98 | 15.94 | qfq | 26,267,103 | 415,082,154 | 3.97% |
| 2025-02-06 | 14.74 | 15.53 | 14.61 | 15.37 | 15.34 | qfq | 17,830,200 | 269,863,325 | 3.36% |
| 2025-02-05 | 14.26 | 15.04 | 14.22 | 14.87 | 14.84 | qfq | 19,727,716 | 292,152,623 | 6.75% |
| 2025-01-27 | 14.29 | 14.56 | 13.80 | 13.93 | 13.90 | qfq | 17,757,773 | 250,484,094 | -5.56% |
| 2025-01-24 | 13.90 | 14.75 | 13.85 | 14.75 | 14.72 | qfq | 13,490,741 | 194,871,477 | 5.73% |
| 2025-01-23 | 13.95 | 14.42 | 13.90 | 13.95 | 13.92 | qfq | 10,422,409 | 148,029,759 | 1.53% |
| 2025-01-22 | 13.90 | 13.99 | 13.67 | 13.74 | 13.71 | qfq | 4,930,900 | 68,068,382 | -1.86% |
| 2025-01-21 | 14.06 | 14.15 | 13.78 | 14.00 | 13.97 | qfq | 5,718,800 | 79,701,913 | -0.14% |
| 2025-01-20 | 14.24 | 14.30 | 13.84 | 14.02 | 13.99 | qfq | 8,164,700 | 114,547,022 | -0.99% |
| 2025-01-17 | 14.35 | 14.42 | 14.11 | 14.16 | 14.13 | qfq | 6,669,900 | 94,895,651 | -1.60% |
| 2025-01-16 | 14.55 | 14.83 | 14.27 | 14.39 | 14.36 | qfq | 9,030,537 | 131,323,947 | -0.28% |
| 2025-01-15 | 14.42 | 14.55 | 14.28 | 14.43 | 14.40 | qfq | 8,437,137 | 121,607,309 | 0.21% |
| 2025-01-14 | 13.78 | 14.40 | 13.60 | 14.40 | 14.37 | qfq | 10,999,585 | 155,133,169 | 6.19% |
| 2025-01-13 | 13.30 | 13.63 | 13.00 | 13.56 | 13.53 | qfq | 6,377,441 | 85,453,471 | 0.44% |
| 2025-01-10 | 14.00 | 14.18 | 13.50 | 13.50 | 13.47 | qfq | 8,168,741 | 112,951,936 | -3.91% |
| 2025-01-09 | 13.71 | 14.42 | 13.61 | 14.05 | 14.02 | qfq | 11,133,683 | 156,644,096 | 1.81% |
| 2025-01-08 | 13.78 | 14.09 | 13.36 | 13.80 | 13.77 | qfq | 11,065,725 | 152,592,181 | 0.29% |
| 2025-01-07 | 13.48 | 13.76 | 13.38 | 13.76 | 13.73 | qfq | 7,252,600 | 98,460,247 | 2.69% |
| 2025-01-06 | 13.50 | 13.63 | 13.10 | 13.40 | 13.37 | qfq | 6,697,352 | 89,848,978 | -0.30% |
| 2025-01-03 | 14.38 | 14.47 | 13.42 | 13.44 | 13.41 | qfq | 10,856,508 | 149,823,905 | -6.01% |
| 2025-01-02 | 14.64 | 14.80 | 14.05 | 14.30 | 14.27 | qfq | 8,990,791 | 129,925,488 | -2.19% |
| 2024-12-31 | 15.52 | 15.55 | 14.60 | 14.62 | 14.59 | qfq | 10,547,556 | 157,648,485 | -5.00% |
| 2024-12-30 | 15.71 | 15.80 | 15.18 | 15.39 | 15.36 | qfq | 9,106,200 | 141,080,003 | -2.78% |
| 2024-12-27 | 16.01 | 16.29 | 15.82 | 15.83 | 15.79 | qfq | 9,510,100 | 152,852,221 | -1.12% |
| 2024-12-26 | 15.88 | 16.30 | 15.80 | 16.01 | 15.97 | qfq | 9,809,348 | 157,726,749 | 0.19% |
| 2024-12-25 | 16.09 | 16.30 | 15.69 | 15.98 | 15.94 | qfq | 11,079,500 | 177,372,844 | 0.57% |
| 2024-12-24 | 16.05 | 16.09 | 15.59 | 15.89 | 15.85 | qfq | 8,482,300 | 134,162,029 | 0.82% |
| 2024-12-23 | 16.80 | 16.81 | 15.72 | 15.76 | 15.73 | qfq | 15,613,128 | 251,705,039 | -7.08% |
| 2024-12-20 | 16.80 | 17.14 | 16.71 | 16.96 | 16.92 | qfq | 11,553,300 | 195,839,624 | 0.47% |
| 2024-12-19 | 16.37 | 16.95 | 16.30 | 16.88 | 16.84 | qfq | 12,637,653 | 210,151,333 | 1.08% |
| 2024-12-18 | 16.97 | 17.00 | 16.20 | 16.70 | 16.66 | qfq | 13,062,700 | 217,326,170 | -0.18% |
| 2024-12-17 | 17.63 | 17.70 | 16.60 | 16.73 | 16.69 | qfq | 20,683,688 | 350,991,169 | -6.64% |
| 2024-12-16 | 17.71 | 18.41 | 17.40 | 17.92 | 17.88 | qfq | 23,389,494 | 422,001,552 | 1.19% |
| 2024-12-13 | 17.85 | 18.43 | 17.71 | 17.71 | 17.67 | qfq | 24,362,750 | 441,371,928 | -1.72% |
| 2024-12-12 | 18.26 | 18.43 | 17.74 | 18.02 | 17.98 | qfq | 25,481,737 | 458,568,191 | -2.12% |
| 2024-12-11 | 18.90 | 19.01 | 18.06 | 18.41 | 18.37 | qfq | 36,400,676 | 669,241,445 | -3.46% |
| 2024-12-10 | 18.30 | 20.79 | 17.83 | 19.07 | 19.03 | qfq | 56,564,040 | 1,082,480,056 | 6.18% |
| 2024-12-09 | 17.88 | 18.98 | 17.81 | 17.96 | 17.92 | qfq | 44,007,666 | 803,907,804 | 0.67% |
| 2024-12-06 | 16.74 | 19.17 | 16.60 | 17.84 | 17.80 | qfq | 51,196,690 | 912,892,181 | 9.25% |
| 2024-12-05 | 15.55 | 16.59 | 15.50 | 16.33 | 16.29 | qfq | 20,111,000 | 326,116,464 | 4.48% |
| 2024-12-04 | 16.00 | 16.13 | 15.49 | 15.63 | 15.60 | qfq | 12,329,500 | 194,771,466 | -2.92% |
| 2024-12-03 | 15.90 | 16.20 | 15.75 | 16.10 | 16.06 | qfq | 14,545,048 | 233,008,878 | 0.75% |
| 2024-12-02 | 15.99 | 16.13 | 15.81 | 15.98 | 15.94 | qfq | 14,114,200 | 225,193,431 | 1.08% |
| 2024-11-29 | 15.45 | 15.99 | 15.29 | 15.81 | 15.77 | qfq | 16,277,800 | 255,263,992 | 1.41% |
| 2024-11-28 | 15.86 | 16.18 | 15.45 | 15.59 | 15.56 | qfq | 15,653,462 | 246,987,510 | -1.33% |
| 2024-11-27 | 14.61 | 15.82 | 14.45 | 15.80 | 15.76 | qfq | 23,299,442 | 355,559,634 | 5.90% |
| 2024-11-26 | 15.40 | 15.66 | 14.84 | 14.92 | 14.89 | qfq | 23,051,596 | 351,180,724 | -5.99% |
| 2024-11-25 | 16.30 | 16.77 | 15.19 | 15.87 | 15.83 | qfq | 33,960,198 | 538,176,671 | 6.58% |
| 2024-11-22 | 15.42 | 15.98 | 14.85 | 14.89 | 14.86 | qfq | 15,739,700 | 243,521,362 | -3.94% |
| 2024-11-21 | 15.50 | 15.75 | 15.21 | 15.50 | 15.47 | qfq | 14,202,600 | 220,390,296 | -1.08% |
| 2024-11-20 | 14.88 | 16.15 | 14.82 | 15.67 | 15.64 | qfq | 22,056,030 | 342,375,375 | 5.31% |
| 2024-11-19 | 14.50 | 14.88 | 14.13 | 14.88 | 14.85 | qfq | 17,053,762 | 247,767,750 | 2.69% |
| 2024-11-18 | 15.99 | 16.30 | 14.39 | 14.49 | 14.46 | qfq | 27,281,859 | 406,236,281 | -9.32% |
| 2024-11-15 | 16.00 | 17.20 | 15.97 | 15.98 | 15.94 | qfq | 33,614,708 | 559,492,800 | -1.66% |
| 2024-11-14 | 15.80 | 17.75 | 15.69 | 16.25 | 16.21 | qfq | 38,648,086 | 641,875,790 | 1.63% |
| 2024-11-13 | 16.60 | 16.78 | 15.70 | 15.99 | 15.95 | qfq | 21,814,129 | 352,672,628 | -0.06% |
| 2024-11-12 | 16.08 | 16.42 | 15.69 | 16.00 | 15.96 | qfq | 18,105,499 | 291,276,297 | -0.37% |
| 2024-11-11 | 15.34 | 16.36 | 15.31 | 16.06 | 16.02 | qfq | 19,583,068 | 310,377,770 | 3.95% |
| 2024-11-08 | 15.65 | 15.78 | 15.26 | 15.45 | 15.42 | qfq | 16,441,650 | 255,524,781 | -0.26% |
| 2024-11-07 | 14.74 | 15.58 | 14.70 | 15.49 | 15.46 | qfq | 17,123,443 | 260,621,649 | 3.75% |
| 2024-11-06 | 15.00 | 15.23 | 14.78 | 14.93 | 14.90 | qfq | 13,155,280 | 197,245,337 | -0.47% |
| 2024-11-05 | 14.39 | 15.05 | 14.31 | 15.00 | 14.97 | qfq | 13,264,321 | 196,212,439 | 4.24% |
| 2024-11-04 | 14.00 | 14.40 | 13.81 | 14.39 | 14.36 | qfq | 8,246,701 | 116,927,031 | 3.67% |
| 2024-11-01 | 14.82 | 14.92 | 13.85 | 13.88 | 13.85 | qfq | 15,011,200 | 213,422,171 | -7.03% |
| 2024-10-31 | 14.54 | 15.00 | 14.43 | 14.93 | 14.90 | qfq | 12,405,962 | 183,741,635 | 2.26% |
| 2024-10-30 | 14.46 | 14.79 | 14.31 | 14.60 | 14.57 | qfq | 10,281,499 | 149,684,985 | 0.62% |
| 2024-10-29 | 15.08 | 15.18 | 14.51 | 14.51 | 14.48 | qfq | 12,816,605 | 189,893,897 | -3.78% |
| 2024-10-28 | 14.86 | 15.08 | 14.82 | 15.08 | 15.05 | qfq | 10,523,150 | 157,598,634 | 1.41% |
| 2024-10-25 | 14.62 | 14.95 | 14.60 | 14.87 | 14.84 | qfq | 9,721,764 | 143,886,520 | 1.43% |
| 2024-10-24 | 14.65 | 15.15 | 14.44 | 14.66 | 14.63 | qfq | 11,255,500 | 165,152,059 | -1.15% |
| 2024-10-23 | 14.85 | 15.44 | 14.68 | 14.83 | 14.80 | qfq | 15,299,137 | 229,511,022 | -0.47% |
| 2024-10-22 | 15.29 | 15.29 | 14.71 | 14.90 | 14.87 | qfq | 15,397,900 | 230,411,739 | -1.52% |
| 2024-10-21 | 14.89 | 15.33 | 14.69 | 15.13 | 15.10 | qfq | 19,670,295 | 295,488,539 | 2.23% |
| 2024-10-18 | 14.55 | 15.22 | 14.15 | 14.80 | 14.76 | qfq | 21,821,533 | 319,084,560 | 2.35% |
| 2024-10-17 | 14.19 | 14.73 | 14.13 | 14.46 | 14.42 | qfq | 16,436,106 | 237,745,772 | 2.41% |
| 2024-10-16 | 13.80 | 14.30 | 13.72 | 14.12 | 14.08 | qfq | 10,168,740 | 143,088,602 | 0.71% |
| 2024-10-15 | 14.00 | 14.63 | 13.80 | 14.02 | 13.98 | qfq | 13,473,590 | 192,631,118 | -0.92% |
| 2024-10-14 | 13.69 | 14.16 | 13.40 | 14.15 | 14.11 | qfq | 12,404,800 | 171,289,260 | 4.12% |
| 2024-10-11 | 14.13 | 14.34 | 13.30 | 13.59 | 13.55 | qfq | 14,370,200 | 197,507,573 | -4.97% |
| 2024-10-10 | 14.58 | 15.24 | 14.19 | 14.30 | 14.26 | qfq | 16,881,302 | 246,719,656 | 0.07% |
| 2024-10-09 | 15.90 | 15.90 | 14.29 | 14.29 | 14.25 | qfq | 26,273,240 | 398,404,324 | -14.33% |
| 2024-10-08 | 17.31 | 17.38 | 15.16 | 16.68 | 16.63 | qfq | 36,207,821 | 590,239,932 | 14.25% |
| 2024-09-30 | 13.38 | 14.80 | 13.11 | 14.60 | 14.56 | qfq | 27,580,873 | 384,319,730 | 15.23% |
| 2024-09-27 | 12.13 | 12.92 | 12.00 | 12.67 | 12.63 | qfq | 17,354,500 | 216,112,112 | 6.38% |
| 2024-09-26 | 11.64 | 11.91 | 11.60 | 11.91 | 11.88 | qfq | 9,708,105 | 114,208,124 | 1.97% |
| 2024-09-25 | 11.55 | 12.06 | 11.55 | 11.68 | 11.65 | qfq | 13,547,119 | 159,617,952 | 1.74% |
| 2024-09-24 | 11.23 | 11.55 | 11.10 | 11.48 | 11.45 | qfq | 8,969,600 | 102,022,233 | 2.04% |
| 2024-09-23 | 11.24 | 11.35 | 11.15 | 11.25 | 11.22 | qfq | 4,076,118 | 45,894,840 | 0.09% |
| 2024-09-20 | 11.14 | 11.29 | 11.08 | 11.24 | 11.21 | qfq | 5,315,200 | 59,509,382 | 1.17% |
| 2024-09-19 | 10.80 | 11.17 | 10.72 | 11.11 | 11.08 | qfq | 5,325,100 | 58,710,710 | 3.64% |
| 2024-09-18 | 10.90 | 11.00 | 10.46 | 10.72 | 10.69 | qfq | 5,089,603 | 54,359,391 | -1.74% |
| 2024-09-13 | 11.06 | 11.16 | 10.89 | 10.91 | 10.88 | qfq | 4,964,101 | 54,691,723 | -1.62% |
| 2024-09-12 | 11.18 | 11.34 | 11.08 | 11.09 | 11.06 | qfq | 5,787,688 | 64,874,522 | -1.07% |
| 2024-09-11 | 11.44 | 11.44 | 11.16 | 11.21 | 11.18 | qfq | 7,923,000 | 89,165,329 | -3.11% |
| 2024-09-10 | 11.16 | 11.60 | 11.03 | 11.57 | 11.54 | qfq | 14,893,188 | 169,250,999 | 3.95% |
| 2024-09-09 | 10.97 | 11.29 | 10.73 | 11.13 | 11.10 | qfq | 5,432,100 | 60,275,035 | 2.02% |
| 2024-09-06 | 11.20 | 11.22 | 10.90 | 10.91 | 10.88 | qfq | 3,258,800 | 36,017,820 | -1.98% |
| 2024-09-05 | 11.04 | 11.23 | 11.01 | 11.13 | 11.10 | qfq | 3,406,300 | 37,951,992 | 0.82% |
| 2024-09-04 | 10.95 | 11.25 | 10.94 | 11.04 | 11.01 | qfq | 3,324,200 | 36,917,993 | -0.54% |
| 2024-09-03 | 10.91 | 11.18 | 10.81 | 11.10 | 11.07 | qfq | 4,587,550 | 50,383,594 | 1.74% |
| 2024-09-02 | 11.17 | 11.23 | 10.89 | 10.91 | 10.88 | qfq | 4,914,350 | 54,335,944 | -2.68% |
| 2024-08-30 | 10.87 | 11.43 | 10.83 | 11.21 | 11.18 | qfq | 8,668,300 | 97,083,732 | 2.84% |
| 2024-08-29 | 10.51 | 10.95 | 10.48 | 10.90 | 10.87 | qfq | 5,875,600 | 63,193,240 | 2.54% |
| 2024-08-28 | 10.24 | 10.70 | 10.24 | 10.63 | 10.60 | qfq | 5,885,799 | 62,033,759 | 3.71% |
| 2024-08-27 | 10.53 | 10.70 | 10.23 | 10.25 | 10.22 | qfq | 3,905,100 | 40,727,629 | -2.94% |
| 2024-08-26 | 10.40 | 10.58 | 10.31 | 10.56 | 10.53 | qfq | 2,766,700 | 29,008,688 | 1.64% |
| 2024-08-23 | 10.34 | 10.53 | 10.20 | 10.39 | 10.36 | qfq | 3,734,298 | 38,770,274 | -0.10% |
| 2024-08-22 | 10.70 | 10.88 | 10.39 | 10.40 | 10.37 | qfq | 4,379,600 | 46,294,797 | -3.17% |
| 2024-08-21 | 10.92 | 11.13 | 10.70 | 10.74 | 10.71 | qfq | 4,103,700 | 44,672,954 | -2.19% |
| 2024-08-20 | 11.18 | 11.24 | 10.92 | 10.98 | 10.95 | qfq | 4,216,406 | 46,518,686 | -1.79% |
| 2024-08-19 | 11.27 | 11.38 | 11.15 | 11.18 | 11.15 | qfq | 4,754,100 | 53,451,825 | -0.80% |
| 2024-08-16 | 11.05 | 11.39 | 11.00 | 11.27 | 11.24 | qfq | 7,907,300 | 88,845,424 | 1.99% |
| 2024-08-15 | 10.80 | 11.18 | 10.58 | 11.05 | 11.02 | qfq | 5,826,300 | 63,839,579 | 2.79% |
| 2024-08-14 | 10.78 | 10.93 | 10.71 | 10.75 | 10.72 | qfq | 3,334,000 | 36,042,998 | 0.00% |
| 2024-08-13 | 10.72 | 10.81 | 10.53 | 10.75 | 10.72 | qfq | 3,500,100 | 37,309,326 | -0.09% |
| 2024-08-12 | 11.17 | 11.17 | 10.64 | 10.76 | 10.73 | qfq | 6,000,100 | 64,839,174 | -2.89% |
| 2024-08-09 | 11.24 | 11.35 | 11.08 | 11.08 | 11.05 | qfq | 6,504,800 | 72,909,890 | -2.38% |
| 2024-08-08 | 11.11 | 11.44 | 10.90 | 11.35 | 11.32 | qfq | 10,875,000 | 122,506,086 | 2.44% |
| 2024-08-07 | 11.18 | 11.32 | 11.06 | 11.08 | 11.05 | qfq | 4,933,603 | 55,166,598 | -0.98% |
| 2024-08-06 | 11.05 | 11.35 | 10.96 | 11.19 | 11.16 | qfq | 6,824,903 | 75,843,650 | 2.57% |
| 2024-08-05 | 11.49 | 11.55 | 10.90 | 10.91 | 10.88 | qfq | 10,736,193 | 120,470,804 | -5.30% |
| 2024-08-02 | 11.50 | 11.93 | 11.46 | 11.52 | 11.49 | qfq | 14,722,945 | 172,721,266 | 0.26% |
| 2024-08-01 | 11.50 | 11.65 | 11.45 | 11.49 | 11.46 | qfq | 8,588,054 | 99,232,728 | -0.78% |
| 2024-07-31 | 11.35 | 11.66 | 11.31 | 11.58 | 11.55 | qfq | 12,608,304 | 145,188,328 | 0.87% |
| 2024-07-30 | 10.96 | 11.55 | 10.87 | 11.48 | 11.45 | qfq | 12,967,966 | 146,239,462 | 3.89% |
| 2024-07-29 | 10.93 | 11.17 | 10.90 | 11.05 | 11.02 | qfq | 7,355,235 | 81,241,011 | 0.82% |
| 2024-07-26 | 11.08 | 11.18 | 10.86 | 10.96 | 10.93 | qfq | 9,888,400 | 108,664,522 | -1.08% |
| 2024-07-25 | 11.37 | 11.61 | 11.01 | 11.08 | 11.05 | qfq | 14,336,184 | 160,471,564 | -3.90% |
| 2024-07-24 | 11.03 | 11.98 | 10.89 | 11.53 | 11.50 | qfq | 23,615,245 | 266,447,015 | 1.77% |
| 2024-07-23 | 10.65 | 12.06 | 10.54 | 11.33 | 11.30 | qfq | 24,771,945 | 278,969,914 | 6.79% |
| 2024-07-22 | 10.44 | 10.74 | 10.36 | 10.61 | 10.58 | qfq | 6,797,000 | 71,851,435 | 2.22% |
| 2024-07-19 | 10.04 | 10.44 | 10.03 | 10.38 | 10.35 | qfq | 6,636,500 | 68,417,029 | 2.77% |
| 2024-07-18 | 10.18 | 10.18 | 9.85 | 10.10 | 10.07 | qfq | 6,535,584 | 65,363,109 | -2.42% |
| 2024-07-17 | 10.13 | 10.55 | 10.02 | 10.35 | 10.32 | qfq | 7,255,100 | 74,751,288 | 1.77% |
| 2024-07-16 | 10.09 | 10.23 | 10.01 | 10.17 | 10.14 | qfq | 2,701,600 | 27,389,483 | 0.79% |
| 2024-07-15 | 10.31 | 10.31 | 10.03 | 10.09 | 10.06 | qfq | 3,042,100 | 30,767,180 | -2.23% |
| 2024-07-12 | 10.50 | 10.57 | 10.28 | 10.32 | 10.29 | qfq | 3,469,700 | 36,107,400 | -1.81% |
| 2024-07-11 | 10.43 | 10.59 | 10.40 | 10.51 | 10.43 | qfq | 4,844,090 | 50,875,199 | 3.24% |
| 2024-07-10 | 10.22 | 10.39 | 10.13 | 10.18 | 10.11 | qfq | 3,339,100 | 34,225,404 | -0.88% |
| 2024-07-09 | 10.05 | 10.29 | 9.74 | 10.27 | 10.20 | qfq | 5,865,323 | 58,981,826 | 2.09% |
| 2024-07-08 | 10.46 | 10.55 | 10.01 | 10.06 | 9.99 | qfq | 5,395,800 | 54,871,955 | -4.82% |
| 2024-07-05 | 10.21 | 10.65 | 10.09 | 10.57 | 10.49 | qfq | 5,038,488 | 52,551,329 | 3.02% |
| 2024-07-04 | 10.61 | 10.76 | 10.26 | 10.26 | 10.19 | qfq | 4,151,300 | 43,383,511 | -3.84% |
| 2024-07-03 | 10.84 | 10.91 | 10.64 | 10.67 | 10.59 | qfq | 4,161,100 | 44,727,369 | -2.11% |
| 2024-07-02 | 10.62 | 11.23 | 10.62 | 10.90 | 10.82 | qfq | 7,691,900 | 84,427,114 | 2.83% |
| 2024-07-01 | 10.52 | 10.61 | 10.29 | 10.60 | 10.52 | qfq | 3,724,700 | 38,917,027 | 0.28% |
| 2024-06-28 | 10.71 | 10.87 | 10.50 | 10.57 | 10.49 | qfq | 5,008,400 | 53,641,945 | -1.40% |
| 2024-06-27 | 10.88 | 10.96 | 10.69 | 10.72 | 10.64 | qfq | 4,768,692 | 51,557,993 | -1.47% |
| 2024-06-26 | 10.21 | 10.91 | 10.12 | 10.88 | 10.80 | qfq | 7,572,188 | 80,304,109 | 6.56% |
| 2024-06-25 | 10.30 | 10.45 | 10.07 | 10.21 | 10.14 | qfq | 3,850,900 | 39,448,898 | -0.87% |
| 2024-06-24 | 10.73 | 10.73 | 10.19 | 10.30 | 10.23 | qfq | 4,842,900 | 50,370,447 | -4.72% |
| 2024-06-21 | 10.81 | 10.94 | 10.62 | 10.81 | 10.73 | qfq | 2,849,700 | 30,737,611 | -0.37% |
| 2024-06-20 | 11.26 | 11.29 | 10.85 | 10.85 | 10.77 | qfq | 4,763,800 | 52,473,517 | -3.64% |
| 2024-06-19 | 11.38 | 11.47 | 11.23 | 11.26 | 11.18 | qfq | 3,717,800 | 42,139,426 | -0.53% |
| 2024-06-18 | 11.11 | 11.38 | 11.05 | 11.32 | 11.24 | qfq | 3,662,200 | 41,294,443 | 1.89% |
| 2024-06-17 | 11.26 | 11.26 | 11.08 | 11.11 | 11.03 | qfq | 3,371,200 | 37,547,848 | -0.98% |
| 2024-06-14 | 11.15 | 11.25 | 11.01 | 11.22 | 11.14 | qfq | 3,483,745 | 38,818,506 | 0.90% |
| 2024-06-13 | 11.13 | 11.26 | 11.03 | 11.12 | 11.04 | qfq | 4,177,151 | 46,585,133 | -0.27% |
| 2024-06-12 | 10.85 | 11.24 | 10.82 | 11.15 | 11.07 | qfq | 4,549,412 | 50,548,705 | 2.20% |
| 2024-06-11 | 10.65 | 10.95 | 10.48 | 10.91 | 10.83 | qfq | 4,685,100 | 50,444,903 | 1.68% |
| 2024-06-07 | 10.51 | 10.86 | 10.51 | 10.73 | 10.65 | qfq | 6,225,668 | 66,554,781 | 3.57% |
| 2024-06-06 | 11.00 | 11.20 | 10.24 | 10.36 | 10.29 | qfq | 9,699,988 | 102,311,351 | -6.58% |
| 2024-06-05 | 11.21 | 11.34 | 11.09 | 11.09 | 11.01 | qfq | 4,111,300 | 46,161,524 | -1.60% |
| 2024-06-04 | 11.45 | 11.53 | 11.05 | 11.27 | 11.19 | qfq | 5,764,800 | 64,511,392 | -2.00% |
| 2024-06-03 | 11.80 | 11.84 | 11.40 | 11.50 | 11.42 | qfq | 4,705,100 | 54,559,549 | -2.79% |
| 2024-05-31 | 11.56 | 11.90 | 11.55 | 11.83 | 11.75 | qfq | 5,091,900 | 59,934,030 | 2.34% |
| 2024-05-30 | 11.56 | 11.65 | 11.37 | 11.56 | 11.48 | qfq | 2,791,000 | 32,229,375 | 0.09% |
| 2024-05-29 | 11.56 | 11.74 | 11.48 | 11.55 | 11.47 | qfq | 3,325,400 | 38,615,039 | -0.60% |
| 2024-05-28 | 11.78 | 11.86 | 11.60 | 11.62 | 11.54 | qfq | 3,544,200 | 41,427,035 | -1.86% |
| 2024-05-27 | 11.71 | 11.84 | 11.46 | 11.84 | 11.76 | qfq | 4,557,900 | 53,063,086 | 1.28% |
| 2024-05-24 | 11.96 | 12.07 | 11.65 | 11.69 | 11.61 | qfq | 5,084,600 | 60,123,855 | -2.50% |
| 2024-05-23 | 12.35 | 12.35 | 11.96 | 11.99 | 11.90 | qfq | 5,620,600 | 67,938,320 | -2.91% |
| 2024-05-22 | 12.26 | 12.44 | 12.20 | 12.35 | 12.26 | qfq | 3,460,600 | 42,685,872 | 0.49% |
| 2024-05-21 | 12.46 | 12.53 | 12.25 | 12.29 | 12.20 | qfq | 4,975,500 | 61,381,300 | -1.68% |
| 2024-05-20 | 12.54 | 12.73 | 12.43 | 12.50 | 12.41 | qfq | 5,519,600 | 69,346,066 | -0.87% |
| 2024-05-17 | 12.40 | 12.63 | 12.32 | 12.61 | 12.52 | qfq | 4,837,200 | 60,597,805 | 1.37% |
| 2024-05-16 | 12.35 | 12.61 | 12.33 | 12.44 | 12.35 | qfq | 4,254,700 | 53,165,785 | 1.14% |
| 2024-05-15 | 12.55 | 12.64 | 12.29 | 12.30 | 12.21 | qfq | 4,102,200 | 51,004,149 | -2.23% |
| 2024-05-14 | 12.58 | 12.78 | 12.41 | 12.58 | 12.49 | qfq | 5,231,500 | 65,868,182 | 1.45% |
| 2024-05-13 | 12.86 | 12.88 | 12.36 | 12.40 | 12.31 | qfq | 7,899,300 | 98,991,937 | -4.17% |
| 2024-05-10 | 13.41 | 13.49 | 12.88 | 12.94 | 12.85 | qfq | 8,323,588 | 108,651,347 | -3.29% |
| 2024-05-09 | 12.91 | 13.65 | 12.91 | 13.38 | 13.28 | qfq | 12,450,088 | 165,941,062 | 3.72% |
| 2024-05-08 | 13.19 | 13.23 | 12.81 | 12.90 | 12.81 | qfq | 6,707,000 | 86,848,222 | -2.49% |
| 2024-05-07 | 13.28 | 13.42 | 13.13 | 13.23 | 13.14 | qfq | 6,410,500 | 84,973,004 | -0.45% |
| 2024-05-06 | 13.53 | 13.66 | 13.24 | 13.29 | 13.19 | qfq | 8,494,200 | 113,559,547 | -0.52% |
| 2024-04-30 | 13.30 | 13.49 | 13.06 | 13.36 | 13.26 | qfq | 8,477,788 | 112,531,247 | 0.15% |
| 2024-04-29 | 12.73 | 13.35 | 12.71 | 13.34 | 13.24 | qfq | 9,172,100 | 121,045,402 | 4.22% |
| 2024-04-26 | 12.38 | 12.87 | 12.37 | 12.80 | 12.71 | qfq | 9,617,958 | 122,052,397 | 2.98% |
| 2024-04-25 | 12.45 | 12.67 | 12.25 | 12.43 | 12.34 | qfq | 8,896,400 | 110,889,918 | -0.08% |
| 2024-04-24 | 11.69 | 12.44 | 11.69 | 12.44 | 12.35 | qfq | 11,008,163 | 133,986,755 | 2.30% |
| 2024-04-23 | 12.10 | 12.33 | 12.01 | 12.16 | 12.07 | qfq | 6,624,600 | 80,641,265 | 1.42% |
| 2024-04-22 | 11.80 | 12.13 | 11.54 | 11.99 | 11.90 | qfq | 5,526,200 | 65,686,830 | 0.00% |
| 2024-04-19 | 12.17 | 12.27 | 11.86 | 11.99 | 11.90 | qfq | 6,389,900 | 76,891,574 | -1.64% |
| 2024-04-18 | 12.30 | 12.53 | 11.98 | 12.19 | 12.10 | qfq | 8,865,181 | 108,713,985 | -0.57% |
| 2024-04-17 | 11.78 | 12.26 | 11.70 | 12.26 | 12.17 | qfq | 10,082,771 | 121,640,483 | 8.40% |
| 2024-04-16 | 12.27 | 12.41 | 11.27 | 11.31 | 11.23 | qfq | 11,433,946 | 132,954,376 | -9.16% |
| 2024-04-15 | 12.70 | 12.99 | 12.09 | 12.45 | 12.36 | qfq | 8,707,723 | 108,600,529 | -3.34% |
| 2024-04-12 | 13.15 | 13.28 | 12.87 | 12.88 | 12.79 | qfq | 5,747,706 | 75,162,952 | -1.23% |
| 2024-04-11 | 12.91 | 13.30 | 12.91 | 13.04 | 12.95 | qfq | 6,470,000 | 85,151,252 | 0.08% |
| 2024-04-10 | 13.52 | 13.55 | 12.82 | 13.03 | 12.94 | qfq | 8,818,848 | 115,561,562 | -4.12% |
| 2024-04-09 | 13.37 | 13.65 | 13.23 | 13.59 | 13.49 | qfq | 7,246,700 | 97,636,921 | 1.57% |
| 2024-04-08 | 14.00 | 14.03 | 13.35 | 13.38 | 13.28 | qfq | 10,604,200 | 144,778,766 | -5.37% |
| 2024-04-03 | 14.75 | 14.75 | 14.03 | 14.14 | 14.04 | qfq | 10,712,700 | 152,840,463 | -4.33% |
| 2024-04-02 | 15.13 | 15.14 | 14.62 | 14.78 | 14.67 | qfq | 12,329,300 | 182,931,336 | -3.27% |
| 2024-04-01 | 14.78 | 15.35 | 14.70 | 15.28 | 15.17 | qfq | 14,952,523 | 225,556,789 | 3.38% |
| 2024-03-29 | 14.60 | 14.79 | 14.32 | 14.78 | 14.67 | qfq | 10,712,500 | 156,433,593 | 0.48% |
| 2024-03-28 | 14.42 | 14.99 | 14.25 | 14.71 | 14.60 | qfq | 14,286,631 | 209,738,096 | 3.66% |
| 2024-03-27 | 14.98 | 15.09 | 14.11 | 14.19 | 14.09 | qfq | 14,050,983 | 203,988,811 | -5.59% |
| 2024-03-26 | 15.23 | 15.49 | 14.74 | 15.03 | 14.92 | qfq | 16,203,786 | 244,003,446 | -2.47% |
| 2024-03-25 | 15.99 | 16.16 | 15.33 | 15.41 | 15.30 | qfq | 18,783,620 | 297,387,351 | -2.90% |
| 2024-03-22 | 16.35 | 16.44 | 15.71 | 15.87 | 15.76 | qfq | 24,574,552 | 392,701,397 | -3.58% |
| 2024-03-21 | 16.88 | 16.88 | 16.37 | 16.46 | 16.34 | qfq | 30,066,944 | 498,114,571 | -2.89% |
| 2024-03-20 | 15.95 | 17.58 | 15.86 | 16.95 | 16.83 | qfq | 50,993,892 | 856,500,459 | 4.76% |
| 2024-03-19 | 15.99 | 16.40 | 15.71 | 16.18 | 16.06 | qfq | 43,942,244 | 706,379,240 | -2.06% |
| 2024-03-18 | 14.83 | 16.92 | 14.83 | 16.52 | 16.40 | qfq | 61,321,994 | 992,252,720 | 17.16% |
| 2024-03-15 | 14.00 | 14.11 | 13.71 | 14.10 | 14.00 | qfq | 12,087,300 | 167,892,359 | 0.00% |
| 2024-03-14 | 14.53 | 14.64 | 13.80 | 14.10 | 14.00 | qfq | 15,219,700 | 215,901,582 | -2.76% |
| 2024-03-13 | 14.31 | 14.88 | 14.24 | 14.50 | 14.40 | qfq | 21,172,321 | 307,384,450 | 1.40% |
| 2024-03-12 | 14.00 | 14.31 | 13.93 | 14.30 | 14.20 | qfq | 14,596,400 | 206,923,279 | 1.56% |
| 2024-03-11 | 13.58 | 14.44 | 13.45 | 14.08 | 13.98 | qfq | 13,409,921 | 186,771,565 | 2.25% |
| 2024-03-08 | 13.44 | 13.86 | 13.40 | 13.77 | 13.67 | qfq | 9,651,900 | 131,606,478 | 2.23% |
| 2024-03-07 | 14.25 | 14.27 | 13.46 | 13.47 | 13.37 | qfq | 12,650,125 | 175,621,868 | -3.65% |
| 2024-03-06 | 13.84 | 14.15 | 13.57 | 13.98 | 13.88 | qfq | 12,635,425 | 175,518,182 | 0.94% |
| 2024-03-05 | 14.24 | 14.24 | 13.66 | 13.85 | 13.75 | qfq | 20,188,800 | 281,300,581 | -4.61% |
| 2024-03-04 | 14.11 | 14.69 | 13.83 | 14.52 | 14.42 | qfq | 25,764,500 | 368,634,704 | 5.60% |
| 2024-03-01 | 13.23 | 13.75 | 13.22 | 13.75 | 13.65 | qfq | 14,130,102 | 191,515,088 | 3.77% |
| 2024-02-29 | 12.36 | 13.25 | 12.36 | 13.25 | 13.16 | qfq | 14,178,786 | 184,524,075 | 6.00% |
| 2024-02-28 | 13.93 | 14.18 | 12.37 | 12.50 | 12.41 | qfq | 22,206,906 | 298,646,179 | -10.20% |
| 2024-02-27 | 13.14 | 13.92 | 13.08 | 13.92 | 13.82 | qfq | 16,488,700 | 222,813,707 | 4.74% |
| 2024-02-26 | 13.30 | 13.60 | 13.02 | 13.29 | 13.19 | qfq | 17,239,604 | 229,267,202 | 0.30% |
| 2024-02-23 | 12.79 | 13.32 | 12.55 | 13.25 | 13.16 | qfq | 18,836,500 | 244,823,414 | 4.58% |
| 2024-02-22 | 12.18 | 12.68 | 12.12 | 12.67 | 12.58 | qfq | 15,668,968 | 196,201,314 | 3.60% |
| 2024-02-21 | 12.07 | 12.58 | 11.95 | 12.23 | 12.14 | qfq | 20,259,700 | 248,518,697 | -1.37% |
| 2024-02-20 | 12.74 | 13.28 | 12.20 | 12.40 | 12.31 | qfq | 24,636,900 | 312,318,456 | 5.53% |
| 2024-02-19 | 11.37 | 11.85 | 11.25 | 11.75 | 11.67 | qfq | 17,211,574 | 199,548,975 | 6.43% |
| 2024-02-08 | 9.99 | 11.20 | 9.92 | 11.04 | 10.96 | qfq | 16,066,964 | 168,487,394 | 12.08% |
| 2024-02-07 | 10.27 | 10.47 | 9.73 | 9.85 | 9.78 | qfq | 13,503,515 | 136,424,838 | -3.34% |
| 2024-02-06 | 9.45 | 10.48 | 8.96 | 10.19 | 10.12 | qfq | 14,754,832 | 143,852,316 | 4.62% |
| 2024-02-05 | 11.01 | 11.11 | 9.50 | 9.74 | 9.67 | qfq | 14,522,400 | 146,364,258 | -13.27% |
| 2024-02-02 | 11.95 | 12.27 | 10.78 | 11.23 | 11.15 | qfq | 9,627,400 | 110,517,112 | -4.99% |
| 2024-02-01 | 11.89 | 12.20 | 11.53 | 11.82 | 11.74 | qfq | 8,008,305 | 94,944,259 | -0.92% |
| 2024-01-31 | 12.91 | 12.94 | 11.89 | 11.93 | 11.84 | qfq | 9,566,389 | 117,858,561 | -7.09% |
| 2024-01-30 | 13.33 | 13.41 | 12.82 | 12.84 | 12.75 | qfq | 6,007,600 | 78,815,531 | -2.95% |
| 2024-01-29 | 13.84 | 13.99 | 13.23 | 13.23 | 13.14 | qfq | 8,348,400 | 112,391,591 | -4.34% |
| 2024-01-26 | 13.77 | 14.29 | 13.76 | 13.83 | 13.73 | qfq | 10,444,600 | 146,194,150 | 0.36% |
| 2024-01-25 | 13.27 | 13.82 | 13.05 | 13.78 | 13.68 | qfq | 9,435,800 | 127,818,686 | 4.08% |
| 2024-01-24 | 13.04 | 13.30 | 12.64 | 13.24 | 13.15 | qfq | 9,272,200 | 120,317,406 | 1.85% |
| 2024-01-23 | 12.90 | 13.09 | 12.70 | 13.00 | 12.91 | qfq | 8,413,800 | 108,680,153 | 1.25% |
| 2024-01-22 | 13.83 | 13.91 | 12.60 | 12.84 | 12.75 | qfq | 9,087,421 | 120,220,016 | -7.02% |
| 2024-01-19 | 14.05 | 14.23 | 13.78 | 13.81 | 13.71 | qfq | 5,518,600 | 77,221,706 | -2.06% |
| 2024-01-18 | 14.10 | 14.27 | 13.64 | 14.10 | 14.00 | qfq | 7,706,948 | 107,081,536 | -0.14% |
| 2024-01-17 | 14.60 | 14.61 | 14.11 | 14.12 | 14.02 | qfq | 4,925,300 | 70,757,042 | -3.02% |
| 2024-01-16 | 14.65 | 14.73 | 14.23 | 14.56 | 14.46 | qfq | 6,571,600 | 94,739,548 | -0.82% |
| 2024-01-15 | 14.54 | 14.81 | 14.54 | 14.68 | 14.57 | qfq | 5,086,700 | 74,663,129 | 0.48% |
| 2024-01-12 | 14.92 | 14.96 | 14.60 | 14.61 | 14.51 | qfq | 5,211,500 | 76,877,521 | -2.21% |
| 2024-01-11 | 14.40 | 14.98 | 14.40 | 14.94 | 14.83 | qfq | 8,180,500 | 120,727,357 | 3.53% |
| 2024-01-10 | 14.82 | 14.82 | 14.38 | 14.43 | 14.33 | qfq | 7,907,100 | 114,952,746 | -3.22% |
| 2024-01-09 | 14.95 | 15.33 | 14.80 | 14.91 | 14.80 | qfq | 8,323,948 | 124,996,134 | 0.07% |
| 2024-01-08 | 15.60 | 15.65 | 14.80 | 14.90 | 14.79 | qfq | 10,172,400 | 154,344,651 | -3.87% |
| 2024-01-05 | 16.10 | 16.14 | 15.42 | 15.50 | 15.39 | qfq | 8,999,600 | 141,535,956 | -3.43% |
| 2024-01-04 | 16.26 | 16.34 | 15.96 | 16.05 | 15.94 | qfq | 4,995,900 | 80,386,236 | -1.83% |
| 2024-01-03 | 16.21 | 16.49 | 16.11 | 16.35 | 16.23 | qfq | 5,760,900 | 93,899,574 | 0.80% |
| 2024-01-02 | 16.44 | 16.66 | 16.22 | 16.22 | 16.10 | qfq | 5,913,600 | 96,846,982 | -1.40% |
| 2023-12-29 | 15.94 | 16.50 | 15.92 | 16.45 | 16.33 | qfq | 8,083,500 | 132,023,301 | 3.20% |
| 2023-12-28 | 15.69 | 16.08 | 15.30 | 15.94 | 15.83 | qfq | 7,347,556 | 116,163,855 | 1.21% |
| 2023-12-27 | 15.76 | 16.02 | 15.57 | 15.75 | 15.64 | qfq | 6,547,775 | 103,006,882 | 0.00% |
| 2023-12-26 | 16.60 | 16.64 | 15.67 | 15.75 | 15.64 | qfq | 8,599,600 | 137,344,505 | -4.26% |
| 2023-12-25 | 16.40 | 16.62 | 16.04 | 16.45 | 16.33 | qfq | 6,273,400 | 102,587,202 | 0.73% |
| 2023-12-22 | 17.20 | 17.33 | 16.22 | 16.33 | 16.21 | qfq | 12,884,120 | 214,667,568 | -5.50% |
| 2023-12-21 | 16.96 | 17.37 | 16.88 | 17.28 | 17.16 | qfq | 7,668,200 | 131,480,276 | 1.11% |
| 2023-12-20 | 17.55 | 17.66 | 17.06 | 17.09 | 16.97 | qfq | 9,628,300 | 166,099,339 | -2.51% |
| 2023-12-19 | 17.85 | 17.97 | 17.33 | 17.53 | 17.40 | qfq | 9,623,500 | 169,448,052 | -1.79% |
| 2023-12-18 | 17.62 | 18.12 | 17.58 | 17.85 | 17.72 | qfq | 8,859,900 | 157,903,844 | 0.56% |
| 2023-12-15 | 17.66 | 17.85 | 17.25 | 17.75 | 17.62 | qfq | 11,518,000 | 202,872,193 | 0.91% |
| 2023-12-14 | 18.33 | 18.56 | 17.55 | 17.59 | 17.46 | qfq | 17,377,800 | 311,807,552 | -3.25% |
| 2023-12-13 | 18.78 | 18.78 | 18.14 | 18.18 | 18.05 | qfq | 17,983,921 | 331,728,899 | -3.86% |
| 2023-12-12 | 18.30 | 18.95 | 18.14 | 18.91 | 18.77 | qfq | 27,640,811 | 517,660,618 | 3.33% |
| 2023-12-11 | 18.15 | 18.33 | 17.68 | 18.30 | 18.17 | qfq | 18,973,800 | 341,222,100 | -0.33% |
| 2023-12-08 | 18.01 | 18.58 | 17.74 | 18.36 | 18.23 | qfq | 22,487,700 | 408,585,337 | 0.99% |
| 2023-12-07 | 17.90 | 18.37 | 17.74 | 18.18 | 18.05 | qfq | 20,971,400 | 379,494,593 | 1.56% |
| 2023-12-06 | 17.70 | 18.17 | 17.33 | 17.90 | 17.77 | qfq | 16,978,600 | 301,631,677 | 1.13% |
| 2023-12-05 | 18.58 | 18.58 | 17.66 | 17.70 | 17.57 | qfq | 19,603,656 | 353,307,721 | -4.79% |
| 2023-12-04 | 18.75 | 19.08 | 18.49 | 18.59 | 18.46 | qfq | 25,836,700 | 482,596,527 | -2.05% |
| 2023-12-01 | 17.31 | 19.02 | 17.31 | 18.98 | 18.84 | qfq | 37,697,500 | 687,860,808 | 9.52% |
| 2023-11-30 | 17.55 | 17.69 | 17.07 | 17.33 | 17.21 | qfq | 15,715,413 | 272,193,744 | -1.31% |
| 2023-11-29 | 17.82 | 18.14 | 17.48 | 17.56 | 17.43 | qfq | 16,567,100 | 294,139,147 | -1.79% |
| 2023-11-28 | 17.80 | 18.23 | 17.30 | 17.88 | 17.75 | qfq | 22,657,250 | 402,097,000 | -1.32% |
| 2023-11-27 | 17.91 | 18.37 | 17.43 | 18.12 | 17.99 | qfq | 33,670,100 | 606,188,569 | 2.37% |
| 2023-11-24 | 17.90 | 18.52 | 17.56 | 17.70 | 17.57 | qfq | 33,308,500 | 594,767,564 | -3.17% |
| 2023-11-23 | 19.03 | 19.68 | 18.08 | 18.28 | 18.15 | qfq | 58,334,834 | 1,094,106,047 | -12.07% |
| 2023-11-22 | 20.01 | 21.82 | 19.80 | 20.79 | 20.64 | qfq | 82,019,202 | 1,713,352,235 | 5.43% |
| 2023-11-21 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | qfq | 14,591,511 | 287,744,597 | 20.02% |
| 2023-11-20 | 16.14 | 16.51 | 16.10 | 16.43 | 16.31 | qfq | 10,053,200 | 164,456,443 | 1.86% |
| 2023-11-17 | 16.09 | 16.27 | 16.00 | 16.13 | 16.01 | qfq | 6,489,100 | 104,445,611 | 0.12% |
| 2023-11-16 | 16.06 | 16.45 | 16.06 | 16.11 | 15.99 | qfq | 9,199,083 | 149,612,560 | -0.43% |
| 2023-11-15 | 16.48 | 16.55 | 16.13 | 16.18 | 16.06 | qfq | 11,038,558 | 179,469,971 | -1.64% |
| 2023-11-14 | 16.39 | 16.53 | 16.24 | 16.45 | 16.33 | qfq | 12,629,000 | 206,851,535 | 0.37% |
| 2023-11-13 | 16.13 | 16.50 | 16.12 | 16.39 | 16.27 | qfq | 15,697,014 | 256,423,019 | 2.05% |
| 2023-11-10 | 16.66 | 16.80 | 15.98 | 16.06 | 15.95 | qfq | 23,260,100 | 376,105,023 | -4.52% |
| 2023-11-09 | 16.03 | 17.56 | 16.00 | 16.82 | 16.70 | qfq | 36,109,027 | 606,917,241 | 4.86% |
| 2023-11-08 | 15.73 | 16.24 | 15.70 | 16.04 | 15.93 | qfq | 13,037,000 | 208,991,318 | 1.39% |
| 2023-11-07 | 15.63 | 15.84 | 15.50 | 15.82 | 15.71 | qfq | 9,574,421 | 150,143,286 | 1.22% |
| 2023-11-06 | 15.19 | 15.88 | 15.17 | 15.63 | 15.52 | qfq | 11,330,467 | 176,277,427 | 3.17% |
| 2023-11-03 | 14.97 | 15.27 | 14.85 | 15.15 | 15.04 | qfq | 8,472,358 | 127,754,564 | 1.47% |
| 2023-11-02 | 14.92 | 15.19 | 14.85 | 14.93 | 14.82 | qfq | 7,508,300 | 112,864,696 | 0.13% |
| 2023-11-01 | 14.88 | 15.29 | 14.80 | 14.91 | 14.80 | qfq | 7,329,200 | 110,125,428 | -0.60% |
| 2023-10-31 | 14.99 | 15.40 | 14.80 | 15.00 | 14.89 | qfq | 10,551,300 | 159,616,184 | 0.20% |
| 2023-10-30 | 14.36 | 15.25 | 14.36 | 14.97 | 14.86 | qfq | 10,469,300 | 155,371,625 | 4.03% |
| 2023-10-27 | 14.33 | 14.48 | 14.00 | 14.39 | 14.29 | qfq | 8,073,500 | 114,892,326 | -0.48% |
| 2023-10-26 | 14.35 | 14.78 | 14.19 | 14.46 | 14.36 | qfq | 10,542,400 | 152,108,825 | 1.54% |
| 2023-10-25 | 14.08 | 14.50 | 14.07 | 14.24 | 14.14 | qfq | 5,816,600 | 83,086,985 | 1.14% |
| 2023-10-24 | 13.77 | 14.18 | 13.60 | 14.08 | 13.98 | qfq | 6,388,200 | 89,313,783 | 3.23% |
| 2023-10-23 | 14.13 | 14.22 | 13.58 | 13.64 | 13.54 | qfq | 6,839,109 | 94,570,732 | -3.26% |
| 2023-10-20 | 14.60 | 14.84 | 14.08 | 14.10 | 14.00 | qfq | 6,747,100 | 96,779,801 | -3.42% |
| 2023-10-19 | 14.76 | 15.09 | 14.60 | 14.60 | 14.50 | qfq | 6,046,723 | 89,645,264 | -1.62% |
| 2023-10-18 | 15.17 | 15.20 | 14.64 | 14.84 | 14.73 | qfq | 5,623,444 | 83,371,060 | -2.24% |
| 2023-10-17 | 15.27 | 15.44 | 14.99 | 15.18 | 15.07 | qfq | 5,124,400 | 77,780,422 | -0.72% |
| 2023-10-16 | 15.59 | 15.64 | 15.13 | 15.29 | 15.18 | qfq | 6,748,300 | 103,306,918 | -2.18% |
| 2023-10-13 | 15.60 | 15.99 | 15.51 | 15.63 | 15.52 | qfq | 7,586,600 | 119,232,381 | -0.51% |
| 2023-10-12 | 16.29 | 16.41 | 15.70 | 15.71 | 15.60 | qfq | 11,210,358 | 178,906,587 | -1.19% |
| 2023-10-11 | 15.65 | 16.05 | 15.42 | 15.90 | 15.79 | qfq | 9,711,200 | 154,094,486 | 2.05% |
| 2023-10-10 | 15.48 | 15.67 | 15.48 | 15.58 | 15.47 | qfq | 5,757,100 | 89,690,830 | 0.84% |
| 2023-10-09 | 15.55 | 15.59 | 15.31 | 15.45 | 15.34 | qfq | 6,165,400 | 95,127,926 | -0.64% |
| 2023-09-28 | 15.27 | 15.66 | 15.20 | 15.55 | 15.44 | qfq | 6,804,321 | 105,609,716 | 1.83% |
| 2023-09-27 | 15.03 | 15.44 | 15.03 | 15.27 | 15.16 | qfq | 7,716,100 | 117,825,862 | 1.19% |
| 2023-09-26 | 14.83 | 15.25 | 14.79 | 15.09 | 14.98 | qfq | 7,317,500 | 110,406,564 | 1.34% |
| 2023-09-25 | 15.18 | 15.23 | 14.79 | 14.89 | 14.78 | qfq | 6,635,858 | 99,057,748 | -2.23% |
| 2023-09-22 | 14.60 | 15.28 | 14.52 | 15.23 | 15.12 | qfq | 9,667,000 | 144,999,715 | 4.53% |
| 2023-09-21 | 14.52 | 14.83 | 14.45 | 14.57 | 14.47 | qfq | 4,943,221 | 72,306,513 | 0.14% |
| 2023-09-20 | 14.68 | 14.92 | 14.53 | 14.55 | 14.45 | qfq | 5,242,900 | 77,258,667 | -0.61% |
| 2023-09-19 | 15.07 | 15.15 | 14.63 | 14.64 | 14.54 | qfq | 6,379,268 | 94,161,749 | -2.72% |
| 2023-09-18 | 14.91 | 15.29 | 14.87 | 15.05 | 14.94 | qfq | 5,866,899 | 88,654,161 | 0.13% |
| 2023-09-15 | 15.24 | 15.28 | 14.98 | 15.03 | 14.92 | qfq | 6,717,300 | 101,480,925 | -1.51% |
| 2023-09-14 | 15.29 | 15.38 | 15.13 | 15.26 | 15.15 | qfq | 5,994,600 | 91,458,087 | 0.07% |
| 2023-09-13 | 15.80 | 15.81 | 15.11 | 15.25 | 15.14 | qfq | 8,875,421 | 136,020,508 | -3.79% |
| 2023-09-12 | 16.10 | 16.13 | 15.80 | 15.85 | 15.74 | qfq | 5,687,422 | 90,654,110 | -1.49% |
| 2023-09-11 | 15.73 | 16.19 | 15.61 | 16.09 | 15.97 | qfq | 7,403,122 | 117,846,504 | 2.55% |
| 2023-09-08 | 15.91 | 16.06 | 15.55 | 15.69 | 15.58 | qfq | 7,420,200 | 116,531,246 | -1.69% |
| 2023-09-07 | 16.15 | 16.43 | 15.93 | 15.96 | 15.85 | qfq | 7,440,100 | 120,173,986 | -1.30% |
| 2023-09-06 | 16.28 | 16.30 | 15.92 | 16.17 | 16.05 | qfq | 6,282,312 | 101,518,820 | -1.34% |
| 2023-09-05 | 16.61 | 16.67 | 16.31 | 16.39 | 16.27 | qfq | 6,101,141 | 100,333,059 | -1.86% |
| 2023-09-04 | 16.45 | 16.70 | 16.22 | 16.70 | 16.58 | qfq | 6,695,200 | 110,371,417 | 2.27% |
| 2023-09-01 | 16.68 | 16.76 | 16.21 | 16.33 | 16.21 | qfq | 7,567,400 | 124,300,251 | -1.86% |
| 2023-08-31 | 16.84 | 16.88 | 16.61 | 16.64 | 16.52 | qfq | 8,999,600 | 150,404,635 | -2.00% |
| 2023-08-30 | 16.19 | 17.10 | 16.19 | 16.98 | 16.86 | qfq | 15,587,500 | 260,988,423 | 4.04% |
| 2023-08-29 | 15.60 | 16.44 | 15.49 | 16.32 | 16.20 | qfq | 11,927,500 | 192,917,870 | 4.82% |
| 2023-08-28 | 16.60 | 16.60 | 15.54 | 15.57 | 15.46 | qfq | 10,842,703 | 173,524,678 | 0.52% |
| 2023-08-25 | 16.13 | 16.13 | 15.37 | 15.49 | 15.38 | qfq | 10,013,107 | 156,811,740 | -3.85% |
| 2023-08-24 | 16.46 | 16.54 | 15.97 | 16.11 | 15.99 | qfq | 9,706,700 | 157,488,935 | -1.41% |
| 2023-08-23 | 16.40 | 16.85 | 16.17 | 16.34 | 16.22 | qfq | 9,696,300 | 160,083,533 | -1.39% |
| 2023-08-22 | 16.06 | 16.58 | 16.03 | 16.57 | 16.45 | qfq | 9,978,100 | 162,856,886 | 3.43% |
| 2023-08-21 | 15.98 | 16.54 | 15.96 | 16.02 | 15.91 | qfq | 6,630,299 | 107,557,016 | 0.13% |
| 2023-08-18 | 16.70 | 16.80 | 16.00 | 16.00 | 15.89 | qfq | 8,712,500 | 142,346,057 | -4.13% |
| 2023-08-17 | 16.22 | 16.75 | 16.13 | 16.69 | 16.57 | qfq | 7,781,900 | 128,872,557 | 2.20% |
| 2023-08-16 | 16.77 | 16.85 | 16.31 | 16.33 | 16.21 | qfq | 7,807,593 | 129,049,403 | -3.03% |
| 2023-08-15 | 17.20 | 17.26 | 16.73 | 16.84 | 16.72 | qfq | 8,164,600 | 138,442,947 | -2.04% |
| 2023-08-14 | 16.62 | 17.22 | 16.40 | 17.19 | 17.07 | qfq | 10,184,200 | 172,560,158 | 2.38% |
| 2023-08-11 | 16.97 | 17.33 | 16.79 | 16.79 | 16.67 | qfq | 10,850,500 | 185,475,810 | -0.94% |
| 2023-08-10 | 17.27 | 17.65 | 16.90 | 16.95 | 16.83 | qfq | 10,301,000 | 177,266,739 | -1.85% |
| 2023-08-09 | 17.08 | 17.48 | 16.96 | 17.27 | 17.15 | qfq | 10,607,100 | 183,272,538 | 0.94% |
| 2023-08-08 | 17.30 | 17.47 | 17.05 | 17.11 | 16.99 | qfq | 7,955,200 | 137,322,802 | -1.10% |
| 2023-08-07 | 17.25 | 17.44 | 17.06 | 17.30 | 17.18 | qfq | 7,960,362 | 137,517,506 | 0.29% |
| 2023-08-04 | 16.72 | 17.38 | 16.69 | 17.25 | 17.13 | qfq | 12,211,763 | 209,901,309 | 3.48% |
| 2023-08-03 | 16.57 | 16.88 | 16.56 | 16.67 | 16.55 | qfq | 4,680,900 | 78,256,533 | -0.36% |
| 2023-08-02 | 16.70 | 16.89 | 16.56 | 16.73 | 16.61 | qfq | 5,981,301 | 100,049,690 | -0.48% |
| 2023-08-01 | 17.05 | 17.05 | 16.41 | 16.81 | 16.69 | qfq | 10,076,300 | 168,223,861 | -1.87% |
| 2023-07-31 | 16.94 | 17.37 | 16.79 | 17.13 | 17.01 | qfq | 7,880,500 | 134,666,368 | 1.24% |
| 2023-07-28 | 17.05 | 17.20 | 16.73 | 16.92 | 16.80 | qfq | 9,956,200 | 168,721,430 | -1.28% |
| 2023-07-27 | 17.63 | 17.88 | 17.06 | 17.14 | 17.02 | qfq | 11,366,600 | 197,664,671 | -3.33% |
| 2023-07-26 | 18.27 | 18.36 | 17.66 | 17.73 | 17.60 | qfq | 10,516,800 | 188,366,438 | -3.38% |
| 2023-07-25 | 18.20 | 18.79 | 18.02 | 18.35 | 18.22 | qfq | 15,778,821 | 290,119,216 | 1.21% |
| 2023-07-24 | 17.46 | 18.24 | 17.31 | 18.13 | 18.00 | qfq | 14,290,619 | 257,403,097 | 2.84% |
| 2023-07-21 | 17.26 | 17.74 | 17.15 | 17.63 | 17.50 | qfq | 8,354,978 | 146,487,600 | 1.15% |
| 2023-07-20 | 17.57 | 17.90 | 17.43 | 17.43 | 17.31 | qfq | 8,756,900 | 154,177,356 | -0.97% |
| 2023-07-19 | 17.85 | 18.10 | 17.57 | 17.60 | 17.47 | qfq | 8,778,107 | 156,762,178 | -1.46% |
| 2023-07-18 | 18.27 | 18.29 | 17.69 | 17.86 | 17.73 | qfq | 9,074,200 | 162,554,319 | -0.78% |