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
*ST益通300430.SZ
最近收盘价4.632026-07-17
最近交易日2026-07-17
成交量（股）18,913,280
成交额（元）91,543,770
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-08 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.0550275 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 5.00 | 5.22 | 4.58 | 4.63 | 4.63 | qfq | 18,913,280 | 91,543,770 | -9.75% |
| 2026-07-16 | 4.69 | 5.33 | 4.66 | 5.13 | 5.13 | qfq | 19,744,900 | 100,518,512 | 7.77% |
| 2026-07-15 | 4.68 | 4.84 | 4.58 | 4.76 | 4.76 | qfq | 9,673,100 | 45,946,668 | 2.59% |
| 2026-07-14 | 4.52 | 4.66 | 4.49 | 4.64 | 4.64 | qfq | 8,021,900 | 36,836,086 | 1.98% |
| 2026-07-13 | 4.66 | 4.76 | 4.48 | 4.55 | 4.55 | qfq | 10,491,900 | 48,454,850 | -2.36% |
| 2026-07-10 | 4.47 | 4.76 | 4.40 | 4.66 | 4.66 | qfq | 10,676,500 | 48,993,278 | 2.42% |
| 2026-07-09 | 4.61 | 4.76 | 4.50 | 4.55 | 4.55 | qfq | 14,138,031 | 65,482,930 | 0.44% |
| 2026-07-08 | 4.38 | 4.59 | 4.32 | 4.53 | 4.53 | qfq | 11,092,991 | 49,771,644 | 3.90% |
| 2026-07-07 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | qfq | 9,857,100 | 43,630,054 | -4.60% |
| 2026-07-06 | 4.64 | 4.82 | 4.52 | 4.57 | 4.57 | qfq | 12,548,500 | 58,360,467 | -0.44% |
| 2026-07-03 | 4.59 | 4.70 | 4.54 | 4.59 | 4.59 | qfq | 12,254,104 | 56,574,497 | 1.32% |
| 2026-07-02 | 4.59 | 4.80 | 4.50 | 4.53 | 4.53 | qfq | 14,018,020 | 64,926,818 | -1.31% |
| 2026-07-01 | 4.33 | 4.66 | 4.33 | 4.59 | 4.59 | qfq | 14,354,104 | 65,367,650 | 5.03% |
| 2026-06-30 | 4.32 | 4.47 | 4.26 | 4.37 | 4.37 | qfq | 10,647,160 | 46,640,132 | 0.92% |
| 2026-06-29 | 4.37 | 4.45 | 4.13 | 4.33 | 4.33 | qfq | 11,642,237 | 50,053,163 | -0.92% |
| 2026-06-26 | 4.42 | 4.62 | 4.27 | 4.37 | 4.37 | qfq | 13,574,520 | 59,946,280 | -1.13% |
| 2026-06-25 | 4.65 | 4.76 | 4.42 | 4.42 | 4.42 | qfq | 14,990,690 | 68,155,962 | -7.34% |
| 2026-06-24 | 4.90 | 5.09 | 4.75 | 4.77 | 4.77 | qfq | 13,527,800 | 66,321,809 | -4.02% |
| 2026-06-23 | 4.87 | 5.13 | 4.85 | 4.97 | 4.97 | qfq | 13,028,680 | 65,381,898 | -0.20% |
| 2026-06-22 | 4.80 | 5.03 | 4.60 | 4.98 | 4.98 | qfq | 15,863,500 | 75,993,495 | 2.05% |
| 2026-06-18 | 4.96 | 5.18 | 4.86 | 4.88 | 4.88 | qfq | 12,755,900 | 63,851,449 | -2.40% |
| 2026-06-17 | 5.20 | 5.28 | 4.99 | 5.00 | 5.00 | qfq | 16,054,299 | 82,055,344 | -4.76% |
| 2026-06-16 | 4.82 | 5.28 | 4.63 | 5.25 | 5.25 | qfq | 19,883,381 | 99,137,991 | 8.47% |
| 2026-06-15 | 4.75 | 5.00 | 4.74 | 4.84 | 4.84 | qfq | 11,693,800 | 56,821,963 | 2.33% |
| 2026-06-12 | 4.78 | 4.85 | 4.72 | 4.73 | 4.73 | qfq | 11,473,350 | 54,778,825 | 0.64% |
| 2026-06-11 | 4.85 | 4.93 | 4.69 | 4.70 | 4.70 | qfq | 12,566,149 | 59,888,938 | -4.47% |
| 2026-06-10 | 5.17 | 5.22 | 4.82 | 4.92 | 4.92 | qfq | 17,097,550 | 84,716,487 | -5.75% |
| 2026-06-09 | 5.31 | 5.38 | 5.14 | 5.22 | 5.22 | qfq | 13,754,486 | 71,783,814 | -2.43% |
| 2026-06-08 | 5.23 | 5.51 | 5.23 | 5.35 | 5.35 | qfq | 13,495,286 | 72,717,367 | -0.93% |
| 2026-06-05 | 5.42 | 5.60 | 5.30 | 5.40 | 5.40 | qfq | 14,209,122 | 77,094,590 | -1.10% |
| 2026-06-04 | 5.62 | 5.78 | 5.41 | 5.46 | 5.46 | qfq | 18,316,022 | 101,976,575 | -4.71% |
| 2026-06-03 | 5.92 | 5.96 | 5.61 | 5.73 | 5.73 | qfq | 27,660,162 | 159,798,816 | -5.29% |
| 2026-06-02 | 5.68 | 6.18 | 5.63 | 6.05 | 6.05 | qfq | 32,976,164 | 195,814,899 | 7.46% |
| 2026-06-01 | 5.19 | 5.68 | 5.17 | 5.63 | 5.63 | qfq | 21,755,178 | 118,774,613 | 8.90% |
| 2026-05-29 | 5.21 | 5.41 | 5.15 | 5.17 | 5.17 | qfq | 16,890,440 | 89,029,770 | -0.19% |
| 2026-05-28 | 5.05 | 5.40 | 5.02 | 5.18 | 5.18 | qfq | 16,785,220 | 87,766,913 | 1.37% |
| 2026-05-27 | 5.29 | 5.32 | 5.06 | 5.11 | 5.11 | qfq | 19,304,552 | 99,691,775 | -4.84% |
| 2026-05-26 | 5.37 | 5.54 | 5.23 | 5.37 | 5.37 | qfq | 16,723,354 | 90,196,511 | 0.00% |
| 2026-05-25 | 5.71 | 5.80 | 5.28 | 5.37 | 5.37 | qfq | 20,229,814 | 111,735,251 | -5.62% |
| 2026-05-22 | 5.78 | 5.87 | 5.66 | 5.69 | 5.69 | qfq | 15,831,160 | 90,892,706 | -2.57% |
| 2026-05-21 | 5.88 | 6.19 | 5.61 | 5.84 | 5.84 | qfq | 28,233,160 | 164,979,188 | 0.17% |
| 2026-05-20 | 6.00 | 6.00 | 5.82 | 5.83 | 5.83 | qfq | 17,103,646 | 100,620,317 | -4.11% |
| 2026-05-19 | 5.78 | 6.17 | 5.77 | 6.08 | 6.08 | qfq | 22,315,690 | 134,175,791 | 4.11% |
| 2026-05-18 | 5.62 | 5.94 | 5.52 | 5.84 | 5.84 | qfq | 21,658,554 | 124,579,554 | 1.92% |
| 2026-05-15 | 6.20 | 6.24 | 5.71 | 5.73 | 5.73 | qfq | 33,721,206 | 199,864,466 | -8.47% |
| 2026-05-14 | 6.75 | 6.78 | 6.26 | 6.26 | 6.26 | qfq | 37,648,366 | 244,331,992 | -8.35% |
| 2026-05-13 | 6.79 | 6.97 | 6.77 | 6.83 | 6.83 | qfq | 30,109,663 | 206,512,712 | 0.29% |
| 2026-05-12 | 6.98 | 7.04 | 6.72 | 6.81 | 6.81 | qfq | 53,617,332 | 369,445,361 | -6.58% |
| 2026-05-11 | 7.03 | 7.90 | 7.03 | 7.29 | 7.29 | qfq | 81,282,076 | 584,622,468 | -16.30% |
| 2026-05-08 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | qfq | 2,013,900 | 17,541,069 | -20.02% |
| 2026-05-07 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | qfq | 437,700 | 4,766,553 | -19.99% |
| 2026-05-06 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | qfq | 361,900 | 4,925,459 | -19.99% |
| 2026-04-29 | 16.61 | 17.17 | 16.60 | 17.01 | 17.01 | qfq | 4,828,800 | 82,123,806 | 1.25% |
| 2026-04-28 | 17.42 | 17.43 | 16.66 | 16.80 | 16.80 | qfq | 6,268,320 | 106,306,572 | -3.89% |
| 2026-04-27 | 17.00 | 17.49 | 16.77 | 17.48 | 17.48 | qfq | 5,912,300 | 101,745,507 | 2.40% |
| 2026-04-24 | 17.25 | 17.40 | 17.01 | 17.07 | 17.07 | qfq | 4,825,000 | 82,608,439 | -1.78% |
| 2026-04-23 | 17.76 | 17.97 | 17.35 | 17.38 | 17.38 | qfq | 5,820,400 | 102,208,486 | -2.19% |
| 2026-04-22 | 17.71 | 17.80 | 17.49 | 17.77 | 17.77 | qfq | 4,847,780 | 85,617,908 | 0.11% |
| 2026-04-21 | 18.09 | 18.10 | 17.62 | 17.75 | 17.75 | qfq | 7,258,218 | 128,763,113 | -2.37% |
| 2026-04-20 | 18.07 | 18.28 | 18.00 | 18.18 | 18.18 | qfq | 4,544,095 | 82,461,770 | 0.50% |
| 2026-04-17 | 18.18 | 18.21 | 17.98 | 18.09 | 18.09 | qfq | 3,691,920 | 66,771,539 | -0.71% |
| 2026-04-16 | 18.04 | 18.25 | 17.90 | 18.22 | 18.22 | qfq | 4,617,510 | 83,577,692 | 1.33% |
| 2026-04-15 | 18.39 | 18.42 | 17.91 | 17.98 | 17.98 | qfq | 5,018,985 | 91,228,538 | -1.69% |
| 2026-04-14 | 18.19 | 18.32 | 18.04 | 18.29 | 18.29 | qfq | 5,688,917 | 103,614,053 | 1.39% |
| 2026-04-13 | 17.94 | 18.12 | 17.84 | 18.04 | 18.04 | qfq | 3,735,990 | 67,298,981 | 0.50% |
| 2026-04-10 | 17.89 | 18.26 | 17.89 | 17.95 | 17.95 | qfq | 4,840,610 | 87,490,877 | 0.67% |
| 2026-04-09 | 18.13 | 18.18 | 17.80 | 17.83 | 17.83 | qfq | 5,030,082 | 90,152,802 | -2.46% |
| 2026-04-08 | 17.62 | 18.30 | 17.62 | 18.28 | 18.28 | qfq | 7,777,020 | 140,342,704 | 6.16% |
| 2026-04-07 | 16.96 | 17.30 | 16.96 | 17.22 | 17.22 | qfq | 3,428,412 | 58,955,144 | 1.53% |
| 2026-04-03 | 17.41 | 17.59 | 16.95 | 16.96 | 16.96 | qfq | 5,205,540 | 89,297,129 | -3.25% |
| 2026-04-02 | 18.16 | 18.28 | 17.40 | 17.53 | 17.53 | qfq | 6,821,700 | 121,257,715 | -2.23% |
| 2026-04-01 | 17.85 | 17.96 | 17.67 | 17.93 | 17.93 | qfq | 5,635,500 | 100,507,082 | 2.81% |
| 2026-03-31 | 17.76 | 18.06 | 17.44 | 17.44 | 17.44 | qfq | 4,443,800 | 78,832,286 | -1.86% |
| 2026-03-30 | 17.51 | 17.82 | 17.45 | 17.77 | 17.77 | qfq | 4,770,000 | 84,214,559 | -0.45% |
| 2026-03-27 | 17.39 | 17.91 | 17.35 | 17.85 | 17.85 | qfq | 5,584,600 | 99,094,855 | 0.73% |
| 2026-03-26 | 18.18 | 18.41 | 17.62 | 17.72 | 17.72 | qfq | 5,585,800 | 100,516,879 | -2.48% |
| 2026-03-25 | 18.05 | 18.35 | 18.03 | 18.17 | 18.17 | qfq | 5,802,269 | 105,491,126 | 0.78% |
| 2026-03-24 | 17.86 | 18.05 | 17.52 | 18.03 | 18.03 | qfq | 7,046,182 | 125,242,761 | 2.97% |
| 2026-03-23 | 18.21 | 18.50 | 17.39 | 17.51 | 17.51 | qfq | 9,581,782 | 172,024,495 | -7.06% |
| 2026-03-20 | 19.68 | 19.75 | 18.84 | 18.84 | 18.84 | qfq | 7,521,240 | 144,291,205 | -3.73% |
| 2026-03-19 | 20.01 | 20.13 | 19.49 | 19.57 | 19.57 | qfq | 7,820,700 | 154,586,148 | -3.36% |
| 2026-03-18 | 20.15 | 20.69 | 19.99 | 20.25 | 20.25 | qfq | 7,617,220 | 154,143,542 | 1.20% |
| 2026-03-17 | 20.66 | 20.94 | 19.96 | 20.01 | 20.01 | qfq | 10,499,235 | 214,469,633 | -3.80% |
| 2026-03-16 | 20.82 | 21.29 | 20.59 | 20.80 | 20.80 | qfq | 14,105,140 | 294,506,366 | -0.48% |
| 2026-03-13 | 20.31 | 21.24 | 20.00 | 20.90 | 20.90 | qfq | 18,593,280 | 385,687,253 | 2.15% |
| 2026-03-12 | 20.60 | 20.71 | 20.33 | 20.46 | 20.46 | qfq | 8,033,316 | 164,666,731 | -1.40% |
| 2026-03-11 | 20.96 | 21.38 | 20.72 | 20.75 | 20.75 | qfq | 12,094,472 | 253,926,541 | 0.14% |
| 2026-03-10 | 20.99 | 20.99 | 20.58 | 20.72 | 20.72 | qfq | 5,715,850 | 118,560,681 | 0.39% |
| 2026-03-09 | 20.22 | 20.75 | 20.06 | 20.64 | 20.64 | qfq | 8,975,000 | 182,598,251 | -0.72% |
| 2026-03-06 | 20.15 | 20.96 | 20.06 | 20.79 | 20.79 | qfq | 12,379,900 | 256,925,259 | 3.13% |
| 2026-03-05 | 20.00 | 20.74 | 19.92 | 20.16 | 20.16 | qfq | 13,783,599 | 279,325,598 | 2.75% |
| 2026-03-04 | 19.52 | 19.85 | 19.42 | 19.62 | 19.62 | qfq | 8,767,792 | 172,346,979 | -0.81% |
| 2026-03-03 | 21.38 | 21.55 | 19.73 | 19.78 | 19.78 | qfq | 14,449,760 | 295,407,095 | -7.22% |
| 2026-03-02 | 21.73 | 22.05 | 21.26 | 21.32 | 21.32 | qfq | 12,132,010 | 261,048,022 | -4.31% |
| 2026-02-27 | 21.85 | 22.28 | 21.81 | 22.28 | 22.28 | qfq | 9,239,309 | 204,337,360 | 1.46% |
| 2026-02-26 | 22.00 | 22.06 | 21.78 | 21.96 | 21.96 | qfq | 6,106,400 | 133,671,895 | -0.72% |
| 2026-02-25 | 21.76 | 22.19 | 21.71 | 22.12 | 22.12 | qfq | 7,302,480 | 161,017,299 | 1.84% |
| 2026-02-24 | 22.15 | 22.25 | 21.40 | 21.72 | 21.72 | qfq | 7,536,600 | 163,549,234 | -1.54% |
| 2026-02-13 | 21.81 | 22.24 | 21.73 | 22.06 | 22.06 | qfq | 8,308,509 | 183,189,523 | 0.82% |
| 2026-02-12 | 21.59 | 21.98 | 21.46 | 21.88 | 21.88 | qfq | 5,706,300 | 124,493,363 | 1.11% |
| 2026-02-11 | 21.88 | 22.03 | 21.59 | 21.64 | 21.64 | qfq | 5,333,900 | 116,324,704 | -0.96% |
| 2026-02-10 | 21.94 | 22.08 | 21.80 | 21.85 | 21.85 | qfq | 6,577,240 | 144,297,634 | -0.59% |
| 2026-02-09 | 21.64 | 22.18 | 21.63 | 21.98 | 21.98 | qfq | 9,068,780 | 198,919,316 | 2.81% |
| 2026-02-06 | 21.52 | 21.78 | 21.18 | 21.38 | 21.38 | qfq | 7,039,700 | 151,451,467 | -0.97% |
| 2026-02-05 | 21.54 | 21.98 | 21.43 | 21.59 | 21.59 | qfq | 8,486,328 | 183,903,548 | -0.51% |
| 2026-02-04 | 22.00 | 22.04 | 21.53 | 21.70 | 21.70 | qfq | 8,252,577 | 179,286,440 | -1.05% |
| 2026-02-03 | 21.68 | 21.94 | 21.52 | 21.93 | 21.93 | qfq | 8,800,500 | 191,983,086 | 2.14% |
| 2026-02-02 | 21.49 | 21.98 | 21.33 | 21.47 | 21.47 | qfq | 7,861,799 | 170,756,444 | -0.37% |
| 2026-01-30 | 21.60 | 21.77 | 21.12 | 21.55 | 21.55 | qfq | 8,518,000 | 182,952,772 | -1.33% |
| 2026-01-29 | 21.91 | 22.69 | 21.66 | 21.84 | 21.84 | qfq | 12,684,990 | 281,723,272 | -0.32% |
| 2026-01-28 | 22.35 | 22.58 | 21.84 | 21.91 | 21.91 | qfq | 8,424,298 | 186,188,209 | -2.19% |
| 2026-01-27 | 22.59 | 22.59 | 21.66 | 22.40 | 22.40 | qfq | 11,948,089 | 263,194,561 | -0.84% |
| 2026-01-26 | 23.04 | 23.17 | 22.25 | 22.59 | 22.59 | qfq | 13,681,849 | 308,990,432 | -2.50% |
| 2026-01-23 | 23.03 | 23.38 | 22.71 | 23.17 | 23.17 | qfq | 14,686,939 | 339,050,876 | 2.34% |
| 2026-01-22 | 22.48 | 22.78 | 22.32 | 22.64 | 22.64 | qfq | 10,094,800 | 228,089,611 | 0.67% |
| 2026-01-21 | 22.64 | 22.97 | 22.40 | 22.49 | 22.49 | qfq | 12,037,425 | 272,780,391 | -1.62% |
| 2026-01-20 | 23.88 | 23.99 | 22.55 | 22.86 | 22.86 | qfq | 18,500,684 | 427,031,790 | -4.19% |
| 2026-01-19 | 23.72 | 24.31 | 23.71 | 23.86 | 23.86 | qfq | 13,681,563 | 328,131,837 | -0.38% |
| 2026-01-16 | 25.34 | 25.47 | 23.70 | 23.95 | 23.95 | qfq | 27,292,477 | 663,242,946 | -6.41% |
| 2026-01-15 | 24.90 | 25.82 | 24.64 | 25.59 | 25.59 | qfq | 25,644,285 | 645,858,836 | 0.63% |
| 2026-01-14 | 25.30 | 26.95 | 25.01 | 25.43 | 25.43 | qfq | 42,980,050 | 1,113,669,644 | -1.47% |
| 2026-01-13 | 25.41 | 26.65 | 24.50 | 25.81 | 25.81 | qfq | 48,993,600 | 1,254,900,416 | 0.86% |
| 2026-01-12 | 24.95 | 25.92 | 24.68 | 25.59 | 25.59 | qfq | 48,127,781 | 1,218,336,688 | 3.69% |
| 2026-01-09 | 24.30 | 25.47 | 23.88 | 24.68 | 24.68 | qfq | 44,958,036 | 1,105,341,510 | -1.75% |
| 2026-01-08 | 24.82 | 26.15 | 24.24 | 25.12 | 25.12 | qfq | 58,976,049 | 1,488,471,705 | 2.32% |
| 2026-01-07 | 27.01 | 27.17 | 24.26 | 24.55 | 24.55 | qfq | 72,161,610 | 1,819,672,344 | -11.28% |
| 2026-01-06 | 24.70 | 27.67 | 24.50 | 27.67 | 27.67 | qfq | 90,393,425 | 2,405,214,302 | 19.99% |
| 2026-01-05 | 21.80 | 23.06 | 21.12 | 23.06 | 23.06 | qfq | 44,566,972 | 1,002,501,837 | 19.98% |
| 2025-12-31 | 19.30 | 19.48 | 19.08 | 19.22 | 19.22 | qfq | 4,933,733 | 94,737,829 | -0.31% |
| 2025-12-30 | 19.42 | 19.57 | 19.24 | 19.28 | 19.28 | qfq | 7,047,500 | 136,594,451 | -1.73% |
| 2025-12-29 | 19.21 | 20.15 | 19.20 | 19.62 | 19.62 | qfq | 12,565,233 | 248,774,875 | 1.82% |
| 2025-12-26 | 19.56 | 19.56 | 19.16 | 19.27 | 19.27 | qfq | 7,126,683 | 137,821,764 | -1.48% |
| 2025-12-25 | 19.25 | 19.69 | 19.21 | 19.56 | 19.56 | qfq | 9,885,387 | 193,069,300 | 0.98% |
| 2025-12-24 | 18.97 | 19.48 | 18.71 | 19.37 | 19.37 | qfq | 8,888,283 | 170,674,004 | 2.38% |
| 2025-12-23 | 19.20 | 19.21 | 18.80 | 18.92 | 18.92 | qfq | 5,147,150 | 97,777,195 | -2.17% |
| 2025-12-22 | 18.95 | 19.36 | 18.78 | 19.34 | 19.34 | qfq | 8,331,520 | 159,256,330 | 2.33% |
| 2025-12-19 | 18.61 | 19.08 | 18.58 | 18.90 | 18.90 | qfq | 5,175,000 | 97,359,347 | 1.29% |
| 2025-12-18 | 18.30 | 18.93 | 18.25 | 18.66 | 18.66 | qfq | 7,127,260 | 133,504,341 | 1.14% |
| 2025-12-17 | 18.16 | 18.55 | 18.06 | 18.45 | 18.45 | qfq | 7,520,117 | 137,725,825 | 1.65% |
| 2025-12-16 | 18.57 | 18.65 | 18.11 | 18.15 | 18.15 | qfq | 5,925,957 | 108,341,471 | -2.99% |
| 2025-12-15 | 19.31 | 19.38 | 18.67 | 18.71 | 18.71 | qfq | 8,288,664 | 156,324,594 | -2.04% |
| 2025-12-12 | 18.11 | 19.52 | 18.02 | 19.10 | 19.10 | qfq | 14,421,413 | 273,604,265 | 5.82% |
| 2025-12-11 | 18.46 | 18.52 | 18.05 | 18.05 | 18.05 | qfq | 3,622,000 | 66,011,347 | -2.22% |
| 2025-12-10 | 18.55 | 18.60 | 18.31 | 18.46 | 18.46 | qfq | 3,032,384 | 55,845,177 | -0.91% |
| 2025-12-09 | 18.90 | 19.04 | 18.61 | 18.63 | 18.63 | qfq | 3,949,691 | 74,311,183 | -1.48% |
| 2025-12-08 | 18.82 | 18.99 | 18.70 | 18.91 | 18.91 | qfq | 4,592,380 | 86,685,536 | 0.37% |
| 2025-12-05 | 18.27 | 19.07 | 18.27 | 18.84 | 18.84 | qfq | 6,695,561 | 125,618,770 | 3.12% |
| 2025-12-04 | 18.50 | 18.63 | 18.22 | 18.27 | 18.27 | qfq | 3,827,600 | 70,185,566 | -1.98% |
| 2025-12-03 | 18.95 | 19.01 | 18.51 | 18.64 | 18.64 | qfq | 3,869,200 | 72,314,762 | -0.75% |
| 2025-12-02 | 18.73 | 19.00 | 18.66 | 18.78 | 18.78 | qfq | 3,959,417 | 74,515,539 | 0.00% |
| 2025-12-01 | 18.46 | 18.85 | 18.46 | 18.78 | 18.78 | qfq | 3,929,816 | 73,544,235 | 1.73% |
| 2025-11-28 | 18.32 | 18.49 | 18.16 | 18.46 | 18.46 | qfq | 3,351,291 | 61,496,716 | 1.43% |
| 2025-11-27 | 18.18 | 18.37 | 18.17 | 18.20 | 18.20 | qfq | 2,600,600 | 47,492,751 | 0.05% |
| 2025-11-26 | 18.29 | 18.54 | 18.18 | 18.19 | 18.19 | qfq | 3,448,737 | 63,292,444 | -0.49% |
| 2025-11-25 | 18.32 | 18.50 | 18.02 | 18.28 | 18.28 | qfq | 4,461,250 | 81,915,769 | 0.94% |
| 2025-11-24 | 18.07 | 18.24 | 17.82 | 18.11 | 18.11 | qfq | 4,019,250 | 72,510,018 | 1.57% |
| 2025-11-21 | 18.41 | 18.71 | 17.80 | 17.83 | 17.83 | qfq | 6,405,263 | 115,716,834 | -4.45% |
| 2025-11-20 | 19.16 | 19.20 | 18.65 | 18.66 | 18.66 | qfq | 4,611,200 | 86,847,812 | -2.25% |
| 2025-11-19 | 19.35 | 19.37 | 18.90 | 19.09 | 19.09 | qfq | 4,638,420 | 88,420,645 | -0.88% |
| 2025-11-18 | 19.38 | 19.39 | 19.20 | 19.26 | 19.26 | qfq | 3,567,163 | 68,798,152 | -0.72% |
| 2025-11-17 | 19.64 | 19.64 | 19.31 | 19.40 | 19.40 | qfq | 5,159,083 | 100,281,051 | -2.02% |
| 2025-11-14 | 19.70 | 20.24 | 19.63 | 19.80 | 19.80 | qfq | 6,068,440 | 120,484,028 | -0.30% |
| 2025-11-13 | 19.95 | 19.99 | 19.49 | 19.86 | 19.86 | qfq | 8,125,031 | 160,318,322 | -1.49% |
| 2025-11-12 | 19.94 | 20.56 | 19.94 | 20.16 | 20.16 | qfq | 12,179,725 | 246,933,362 | 2.08% |
| 2025-11-11 | 19.99 | 20.03 | 19.71 | 19.75 | 19.75 | qfq | 4,723,300 | 93,688,630 | -1.00% |
| 2025-11-10 | 19.93 | 20.24 | 19.86 | 19.95 | 19.95 | qfq | 6,208,910 | 124,292,346 | 0.10% |
| 2025-11-07 | 20.40 | 20.41 | 19.83 | 19.93 | 19.93 | qfq | 10,531,240 | 210,975,015 | -3.02% |
| 2025-11-06 | 20.73 | 20.79 | 20.43 | 20.55 | 20.55 | qfq | 6,747,600 | 138,648,405 | -0.58% |
| 2025-11-05 | 20.64 | 21.06 | 20.32 | 20.67 | 20.67 | qfq | 8,490,600 | 175,015,201 | -0.82% |
| 2025-11-04 | 21.00 | 21.12 | 20.51 | 20.84 | 20.84 | qfq | 9,173,220 | 190,278,956 | -1.61% |
| 2025-11-03 | 21.45 | 21.45 | 20.87 | 21.18 | 21.18 | qfq | 10,316,501 | 217,083,252 | -1.07% |
| 2025-10-31 | 21.31 | 21.96 | 21.22 | 21.41 | 21.41 | qfq | 17,302,962 | 373,060,309 | -0.19% |
| 2025-10-30 | 20.77 | 22.30 | 20.57 | 21.45 | 21.45 | qfq | 24,477,370 | 522,347,878 | 4.13% |
| 2025-10-29 | 20.19 | 20.75 | 20.10 | 20.60 | 20.60 | qfq | 8,803,800 | 180,825,355 | 1.93% |
| 2025-10-28 | 20.25 | 20.36 | 20.09 | 20.21 | 20.21 | qfq | 6,064,900 | 122,607,525 | -1.03% |
| 2025-10-27 | 20.65 | 20.79 | 20.38 | 20.42 | 20.42 | qfq | 9,561,640 | 196,631,654 | 0.69% |
| 2025-10-24 | 19.50 | 20.47 | 19.42 | 20.28 | 20.28 | qfq | 11,933,000 | 240,158,497 | 3.68% |
| 2025-10-23 | 19.78 | 19.79 | 19.11 | 19.56 | 19.56 | qfq | 6,091,340 | 118,002,131 | -1.06% |
| 2025-10-22 | 19.99 | 20.16 | 19.73 | 19.77 | 19.77 | qfq | 4,947,117 | 98,264,904 | -1.15% |
| 2025-10-21 | 19.95 | 20.04 | 19.85 | 20.00 | 20.00 | qfq | 5,449,900 | 108,725,882 | 0.05% |
| 2025-10-20 | 19.52 | 20.11 | 19.37 | 19.99 | 19.99 | qfq | 9,273,814 | 184,596,329 | 4.44% |
| 2025-10-17 | 19.96 | 20.00 | 19.14 | 19.14 | 19.14 | qfq | 8,430,800 | 165,173,298 | -5.01% |
| 2025-10-16 | 20.05 | 20.60 | 19.87 | 20.15 | 20.15 | qfq | 10,243,505 | 207,789,873 | 0.00% |
| 2025-10-15 | 19.60 | 20.17 | 19.36 | 20.15 | 20.15 | qfq | 7,597,900 | 151,589,386 | 3.28% |
| 2025-10-14 | 20.01 | 20.25 | 19.44 | 19.51 | 19.51 | qfq | 7,465,400 | 148,316,902 | -2.50% |
| 2025-10-13 | 19.30 | 20.09 | 19.01 | 20.01 | 20.01 | qfq | 7,509,800 | 148,019,009 | -0.20% |
| 2025-10-10 | 20.25 | 20.53 | 19.93 | 20.05 | 20.05 | qfq | 7,323,000 | 148,227,285 | -0.55% |
| 2025-10-09 | 19.98 | 20.29 | 19.81 | 20.16 | 20.16 | qfq | 6,172,600 | 123,933,038 | 1.05% |
| 2025-09-30 | 20.09 | 20.19 | 19.92 | 19.95 | 19.95 | qfq | 5,703,000 | 114,348,946 | -0.10% |
| 2025-09-29 | 19.75 | 20.09 | 19.58 | 19.97 | 19.97 | qfq | 5,215,289 | 103,803,820 | 1.11% |
| 2025-09-26 | 19.92 | 20.09 | 19.75 | 19.75 | 19.75 | qfq | 5,233,700 | 104,073,319 | -1.64% |
| 2025-09-25 | 20.19 | 20.43 | 20.03 | 20.08 | 20.08 | qfq | 6,731,247 | 136,031,494 | -1.28% |
| 2025-09-24 | 19.85 | 20.36 | 19.63 | 20.34 | 20.34 | qfq | 7,877,300 | 157,779,639 | 2.52% |
| 2025-09-23 | 20.40 | 20.43 | 19.45 | 19.84 | 19.84 | qfq | 12,809,640 | 253,229,411 | -3.03% |
| 2025-09-22 | 20.71 | 20.79 | 20.18 | 20.46 | 20.46 | qfq | 8,359,080 | 170,605,721 | -1.11% |
| 2025-09-19 | 21.33 | 21.36 | 20.68 | 20.69 | 20.69 | qfq | 9,903,400 | 206,855,601 | -3.18% |
| 2025-09-18 | 21.93 | 22.09 | 21.22 | 21.37 | 21.37 | qfq | 12,570,570 | 272,956,823 | -2.95% |
| 2025-09-17 | 22.23 | 22.36 | 21.92 | 22.02 | 22.02 | qfq | 12,291,820 | 272,083,522 | 0.23% |
| 2025-09-16 | 21.58 | 22.11 | 21.36 | 21.97 | 21.97 | qfq | 10,192,009 | 222,138,469 | 2.04% |
| 2025-09-15 | 21.66 | 21.88 | 21.46 | 21.53 | 21.53 | qfq | 7,560,700 | 163,220,036 | -1.64% |
| 2025-09-12 | 21.80 | 22.07 | 21.61 | 21.89 | 21.89 | qfq | 10,540,289 | 230,228,553 | 1.34% |
| 2025-09-11 | 21.38 | 21.61 | 20.91 | 21.60 | 21.60 | qfq | 9,569,680 | 203,869,236 | 1.03% |
| 2025-09-10 | 21.26 | 21.64 | 21.21 | 21.38 | 21.38 | qfq | 5,851,503 | 125,604,255 | 0.85% |
| 2025-09-09 | 21.64 | 21.64 | 21.10 | 21.20 | 21.20 | qfq | 6,489,900 | 138,389,689 | -2.30% |
| 2025-09-08 | 21.21 | 21.75 | 21.18 | 21.70 | 21.70 | qfq | 8,197,950 | 176,682,390 | 1.31% |
| 2025-09-05 | 21.11 | 21.44 | 20.45 | 21.42 | 21.42 | qfq | 10,475,800 | 219,785,206 | 1.47% |
| 2025-09-04 | 21.10 | 21.66 | 20.55 | 21.11 | 21.11 | qfq | 10,249,994 | 217,699,160 | 0.19% |
| 2025-09-03 | 21.88 | 21.97 | 21.03 | 21.07 | 21.07 | qfq | 9,306,399 | 199,595,102 | -3.57% |
| 2025-09-02 | 22.61 | 22.63 | 21.63 | 21.85 | 21.85 | qfq | 14,737,451 | 325,199,729 | -4.29% |
| 2025-09-01 | 22.00 | 22.93 | 21.90 | 22.83 | 22.83 | qfq | 17,520,722 | 393,841,985 | 3.44% |
| 2025-08-29 | 22.41 | 22.63 | 21.91 | 22.07 | 22.07 | qfq | 13,678,700 | 303,839,351 | -0.54% |
| 2025-08-28 | 22.06 | 22.35 | 21.50 | 22.19 | 22.19 | qfq | 17,068,889 | 373,754,920 | 0.59% |
| 2025-08-27 | 22.66 | 23.04 | 21.98 | 22.06 | 22.06 | qfq | 18,716,868 | 424,573,680 | -2.56% |
| 2025-08-26 | 22.82 | 22.95 | 22.55 | 22.64 | 22.64 | qfq | 15,044,980 | 341,826,478 | -2.03% |
| 2025-08-25 | 22.90 | 23.45 | 22.79 | 23.11 | 23.11 | qfq | 19,681,059 | 454,912,288 | 1.23% |
| 2025-08-22 | 22.75 | 22.92 | 22.56 | 22.83 | 22.83 | qfq | 13,794,460 | 313,943,908 | 0.48% |
| 2025-08-21 | 23.09 | 23.26 | 22.53 | 22.72 | 22.72 | qfq | 16,020,200 | 366,060,715 | -1.77% |
| 2025-08-20 | 23.23 | 23.47 | 22.71 | 23.13 | 23.13 | qfq | 21,691,890 | 500,323,846 | -1.74% |
| 2025-08-19 | 23.86 | 24.43 | 23.43 | 23.54 | 23.54 | qfq | 29,059,571 | 693,392,792 | -2.24% |
| 2025-08-18 | 23.97 | 24.70 | 23.70 | 24.08 | 24.08 | qfq | 41,993,823 | 1,014,913,733 | -1.59% |
| 2025-08-15 | 24.80 | 25.60 | 24.15 | 24.47 | 24.47 | qfq | 42,425,438 | 1,050,028,639 | 1.03% |
| 2025-08-14 | 24.43 | 25.88 | 23.79 | 24.22 | 24.22 | qfq | 52,778,122 | 1,294,588,186 | -1.74% |
| 2025-08-13 | 22.69 | 24.87 | 22.50 | 24.65 | 24.65 | qfq | 54,233,919 | 1,290,873,215 | 7.83% |
| 2025-08-12 | 21.31 | 23.51 | 21.19 | 22.86 | 22.86 | qfq | 46,145,366 | 1,046,177,488 | 6.87% |
| 2025-08-11 | 21.13 | 22.03 | 20.81 | 21.39 | 21.39 | qfq | 30,587,584 | 656,554,568 | 0.19% |
| 2025-08-08 | 22.50 | 24.00 | 21.27 | 21.35 | 21.35 | qfq | 57,128,337 | 1,290,190,040 | -1.70% |
| 2025-08-07 | 20.90 | 21.75 | 20.80 | 21.72 | 21.72 | qfq | 29,491,110 | 627,787,563 | 3.92% |
| 2025-08-06 | 20.68 | 20.92 | 20.53 | 20.90 | 20.90 | qfq | 17,406,432 | 361,129,242 | -0.10% |
| 2025-08-05 | 20.18 | 20.99 | 20.11 | 20.92 | 20.92 | qfq | 28,557,220 | 588,997,719 | 3.87% |
| 2025-08-04 | 19.72 | 20.20 | 19.14 | 20.14 | 20.14 | qfq | 10,652,990 | 210,895,981 | 1.05% |
| 2025-08-01 | 20.21 | 20.44 | 19.88 | 19.93 | 19.93 | qfq | 12,180,032 | 245,062,349 | -1.39% |
| 2025-07-31 | 20.18 | 20.49 | 19.77 | 20.21 | 20.21 | qfq | 17,362,878 | 350,301,784 | 0.45% |
| 2025-07-30 | 20.70 | 20.83 | 19.96 | 20.12 | 20.12 | qfq | 17,208,706 | 350,850,092 | -2.61% |
| 2025-07-29 | 20.69 | 20.71 | 20.28 | 20.66 | 20.66 | qfq | 12,836,655 | 262,772,681 | -0.63% |
| 2025-07-28 | 20.25 | 20.92 | 20.12 | 20.79 | 20.79 | qfq | 18,871,900 | 388,165,071 | 2.77% |
| 2025-07-25 | 20.07 | 20.42 | 19.95 | 20.23 | 20.23 | qfq | 10,878,400 | 219,690,096 | 0.40% |
| 2025-07-24 | 19.88 | 20.38 | 19.88 | 20.15 | 20.15 | qfq | 11,126,099 | 224,204,054 | 1.72% |
| 2025-07-23 | 19.96 | 20.20 | 19.61 | 19.81 | 19.81 | qfq | 11,276,600 | 224,281,264 | -1.44% |
| 2025-07-22 | 20.38 | 20.42 | 19.90 | 20.10 | 20.10 | qfq | 14,364,200 | 288,623,460 | -1.08% |
| 2025-07-21 | 19.85 | 20.34 | 19.83 | 20.32 | 20.32 | qfq | 12,351,650 | 249,359,382 | 1.65% |
| 2025-07-18 | 20.50 | 20.66 | 19.88 | 19.99 | 19.99 | qfq | 12,584,762 | 253,427,118 | -1.24% |
| 2025-07-17 | 19.86 | 20.32 | 19.70 | 20.24 | 20.24 | qfq | 10,793,000 | 216,963,997 | 1.91% |
| 2025-07-16 | 20.08 | 20.18 | 19.75 | 19.86 | 19.86 | qfq | 10,067,835 | 200,685,932 | -1.10% |
| 2025-07-15 | 20.41 | 20.61 | 19.80 | 20.08 | 20.08 | qfq | 13,724,022 | 275,751,157 | -2.00% |
| 2025-07-14 | 20.48 | 20.51 | 20.12 | 20.49 | 20.49 | qfq | 12,260,390 | 249,407,828 | 0.89% |
| 2025-07-11 | 20.03 | 20.70 | 19.90 | 20.31 | 20.31 | qfq | 16,490,035 | 335,177,156 | 1.65% |
| 2025-07-10 | 19.80 | 20.09 | 19.38 | 19.98 | 19.93 | qfq | 11,995,335 | 237,259,097 | 0.10% |
| 2025-07-09 | 20.20 | 20.53 | 19.88 | 19.96 | 19.92 | qfq | 14,969,900 | 302,562,851 | -1.09% |
| 2025-07-08 | 19.85 | 20.24 | 19.70 | 20.18 | 20.13 | qfq | 16,033,146 | 321,283,402 | 0.90% |
| 2025-07-07 | 20.11 | 20.42 | 19.84 | 20.00 | 19.95 | qfq | 19,501,710 | 391,641,992 | -2.58% |
| 2025-07-04 | 21.02 | 21.15 | 20.30 | 20.53 | 20.48 | qfq | 35,675,810 | 741,155,220 | 2.14% |
| 2025-07-03 | 20.24 | 20.60 | 19.98 | 20.10 | 20.05 | qfq | 13,694,500 | 276,333,290 | -0.40% |
| 2025-07-02 | 20.63 | 21.16 | 20.06 | 20.18 | 20.13 | qfq | 24,381,640 | 500,358,619 | -3.90% |
| 2025-07-01 | 20.68 | 21.93 | 20.58 | 21.00 | 20.95 | qfq | 38,882,000 | 825,438,768 | 0.72% |
| 2025-06-30 | 20.70 | 21.16 | 20.08 | 20.85 | 20.80 | qfq | 36,312,596 | 749,532,806 | 5.52% |
| 2025-06-27 | 19.70 | 20.02 | 19.51 | 19.76 | 19.72 | qfq | 12,233,238 | 241,626,140 | 0.30% |
| 2025-06-26 | 19.91 | 20.19 | 19.66 | 19.70 | 19.66 | qfq | 16,095,998 | 321,178,361 | -1.89% |
| 2025-06-25 | 19.68 | 20.11 | 19.37 | 20.08 | 20.03 | qfq | 19,322,378 | 381,475,009 | 2.34% |
| 2025-06-24 | 19.19 | 19.72 | 19.07 | 19.62 | 19.58 | qfq | 17,005,936 | 330,863,223 | 1.82% |
| 2025-06-23 | 18.43 | 19.36 | 18.43 | 19.27 | 19.23 | qfq | 15,061,008 | 287,024,346 | 2.88% |
| 2025-06-20 | 19.31 | 19.50 | 18.72 | 18.73 | 18.69 | qfq | 20,774,590 | 393,570,603 | -5.26% |
| 2025-06-19 | 19.41 | 20.36 | 19.18 | 19.77 | 19.73 | qfq | 34,378,540 | 680,800,061 | 0.00% |
| 2025-06-18 | 20.66 | 21.30 | 19.70 | 19.77 | 19.73 | qfq | 42,961,245 | 876,829,925 | -5.95% |
| 2025-06-17 | 20.80 | 21.94 | 20.36 | 21.02 | 20.97 | qfq | 53,641,218 | 1,124,695,482 | 10.28% |
| 2025-06-16 | 18.91 | 19.59 | 18.85 | 19.06 | 19.02 | qfq | 14,006,017 | 268,365,582 | 3.25% |
| 2025-06-13 | 19.09 | 19.15 | 18.46 | 18.46 | 18.42 | qfq | 14,387,191 | 269,180,840 | -4.55% |
| 2025-06-12 | 19.16 | 19.62 | 19.03 | 19.34 | 19.30 | qfq | 13,784,082 | 266,584,703 | 0.94% |
| 2025-06-11 | 19.20 | 19.35 | 18.97 | 19.16 | 19.12 | qfq | 10,328,135 | 197,559,458 | -0.57% |
| 2025-06-10 | 19.56 | 19.83 | 18.96 | 19.27 | 19.23 | qfq | 16,769,700 | 324,550,986 | -1.93% |
| 2025-06-09 | 19.47 | 19.90 | 19.30 | 19.65 | 19.61 | qfq | 15,533,458 | 304,884,516 | 0.77% |
| 2025-06-06 | 19.42 | 19.99 | 19.25 | 19.50 | 19.46 | qfq | 17,501,987 | 342,102,015 | -0.15% |
| 2025-06-05 | 19.94 | 20.10 | 19.38 | 19.53 | 19.49 | qfq | 16,707,106 | 327,365,990 | -2.11% |
| 2025-06-04 | 20.08 | 20.10 | 19.65 | 19.95 | 19.91 | qfq | 20,506,692 | 407,180,714 | -1.72% |
| 2025-06-03 | 19.60 | 21.00 | 19.55 | 20.30 | 20.25 | qfq | 26,325,850 | 537,069,656 | 1.70% |
| 2025-05-30 | 19.19 | 21.10 | 19.07 | 19.96 | 19.92 | qfq | 35,107,563 | 706,317,573 | 3.58% |
| 2025-05-29 | 18.70 | 19.33 | 18.68 | 19.27 | 19.23 | qfq | 18,650,935 | 354,714,112 | 2.23% |
| 2025-05-28 | 18.52 | 19.12 | 18.51 | 18.85 | 18.81 | qfq | 19,532,224 | 367,694,482 | 3.01% |
| 2025-05-27 | 18.18 | 18.34 | 18.00 | 18.30 | 18.26 | qfq | 9,795,601 | 178,321,442 | 0.60% |
| 2025-05-26 | 18.04 | 18.34 | 17.67 | 18.19 | 18.15 | qfq | 11,296,236 | 204,098,540 | 1.34% |
| 2025-05-23 | 17.98 | 18.48 | 17.94 | 17.95 | 17.91 | qfq | 14,715,090 | 268,111,477 | -0.17% |
| 2025-05-22 | 18.50 | 18.68 | 17.98 | 17.98 | 17.94 | qfq | 22,096,600 | 403,714,691 | -6.21% |
| 2025-05-21 | 19.90 | 20.46 | 19.17 | 19.17 | 19.13 | qfq | 27,673,836 | 549,498,571 | -2.49% |
| 2025-05-20 | 19.85 | 19.85 | 18.87 | 19.66 | 19.62 | qfq | 23,819,260 | 457,180,683 | -1.45% |
| 2025-05-19 | 19.50 | 20.56 | 19.50 | 19.95 | 19.91 | qfq | 27,469,294 | 547,311,307 | 3.80% |
| 2025-05-16 | 19.98 | 19.98 | 19.03 | 19.22 | 19.18 | qfq | 23,840,616 | 459,088,954 | -2.68% |
| 2025-05-15 | 19.40 | 20.34 | 18.80 | 19.75 | 19.71 | qfq | 33,792,818 | 664,046,755 | 3.40% |
| 2025-05-14 | 18.58 | 20.58 | 18.51 | 19.10 | 19.06 | qfq | 30,796,167 | 595,802,224 | 1.06% |
| 2025-05-13 | 18.35 | 19.40 | 18.12 | 18.90 | 18.86 | qfq | 33,561,331 | 628,473,468 | 5.70% |
| 2025-05-12 | 18.02 | 18.30 | 17.59 | 17.88 | 17.84 | qfq | 16,562,674 | 296,888,839 | 3.11% |
| 2025-05-09 | 17.94 | 18.18 | 17.32 | 17.34 | 17.30 | qfq | 15,899,455 | 280,342,684 | -3.83% |
| 2025-05-08 | 17.67 | 19.10 | 17.67 | 18.03 | 17.99 | qfq | 24,096,049 | 442,598,241 | 1.41% |
| 2025-05-07 | 17.71 | 18.65 | 17.48 | 17.78 | 17.74 | qfq | 26,127,600 | 471,780,461 | 2.13% |
| 2025-05-06 | 16.98 | 17.50 | 16.85 | 17.41 | 17.37 | qfq | 16,531,179 | 283,423,297 | 6.61% |
| 2025-04-30 | 16.15 | 16.52 | 16.08 | 16.33 | 16.29 | qfq | 7,181,700 | 117,300,712 | 2.00% |
| 2025-04-29 | 15.65 | 16.15 | 15.53 | 16.01 | 15.97 | qfq | 6,317,790 | 100,657,714 | 1.72% |
| 2025-04-28 | 16.01 | 16.15 | 15.58 | 15.74 | 15.70 | qfq | 7,938,128 | 125,158,210 | -2.11% |
| 2025-04-25 | 16.06 | 16.35 | 15.97 | 16.08 | 16.04 | qfq | 9,778,188 | 157,754,397 | 1.71% |
| 2025-04-24 | 16.30 | 16.30 | 15.60 | 15.81 | 15.77 | qfq | 17,606,330 | 280,283,379 | -5.10% |
| 2025-04-23 | 16.50 | 16.77 | 16.42 | 16.66 | 16.62 | qfq | 10,787,260 | 179,099,609 | 1.77% |
| 2025-04-22 | 16.58 | 16.66 | 16.32 | 16.37 | 16.33 | qfq | 9,131,180 | 150,303,606 | -2.15% |
| 2025-04-21 | 16.52 | 16.78 | 16.26 | 16.73 | 16.69 | qfq | 11,655,500 | 193,104,521 | 1.09% |
| 2025-04-18 | 16.12 | 16.85 | 15.99 | 16.55 | 16.51 | qfq | 16,635,330 | 274,455,378 | 2.35% |
| 2025-04-17 | 15.93 | 16.58 | 15.90 | 16.17 | 16.13 | qfq | 10,767,700 | 175,666,915 | 0.43% |
| 2025-04-16 | 16.16 | 16.85 | 15.85 | 16.10 | 16.06 | qfq | 12,810,490 | 208,233,703 | -1.35% |
| 2025-04-15 | 16.52 | 16.63 | 16.11 | 16.32 | 16.28 | qfq | 10,852,770 | 177,187,352 | -1.69% |
| 2025-04-14 | 16.81 | 16.98 | 16.44 | 16.60 | 16.56 | qfq | 11,243,340 | 187,982,404 | 0.55% |
| 2025-04-11 | 16.29 | 16.82 | 16.22 | 16.51 | 16.47 | qfq | 11,920,076 | 197,435,279 | 0.18% |
| 2025-04-10 | 16.64 | 17.09 | 16.41 | 16.48 | 16.44 | qfq | 17,034,477 | 284,639,830 | 2.04% |
| 2025-04-09 | 15.38 | 16.49 | 14.21 | 16.15 | 16.11 | qfq | 19,929,919 | 310,449,709 | 2.34% |
| 2025-04-08 | 15.50 | 16.08 | 15.35 | 15.78 | 15.74 | qfq | 16,694,770 | 262,262,051 | 4.09% |
| 2025-04-07 | 17.10 | 17.50 | 14.88 | 15.16 | 15.13 | qfq | 22,496,570 | 358,916,306 | -18.49% |
| 2025-04-03 | 18.61 | 19.18 | 18.30 | 18.60 | 18.56 | qfq | 13,522,710 | 253,869,762 | -0.75% |
| 2025-04-02 | 18.75 | 19.15 | 18.66 | 18.74 | 18.70 | qfq | 14,741,710 | 277,790,163 | -2.04% |
| 2025-04-01 | 18.84 | 19.80 | 18.71 | 19.13 | 19.09 | qfq | 27,305,780 | 526,535,082 | 2.57% |
| 2025-03-31 | 18.00 | 18.78 | 17.43 | 18.65 | 18.61 | qfq | 21,091,005 | 381,075,530 | 2.53% |
| 2025-03-28 | 18.40 | 18.65 | 18.17 | 18.19 | 18.15 | qfq | 11,501,835 | 211,409,447 | -1.14% |
| 2025-03-27 | 18.52 | 18.71 | 17.95 | 18.40 | 18.36 | qfq | 14,461,100 | 265,853,035 | -1.45% |
| 2025-03-26 | 18.89 | 19.47 | 18.57 | 18.67 | 18.63 | qfq | 17,399,455 | 329,471,888 | -1.27% |
| 2025-03-25 | 19.74 | 19.80 | 18.75 | 18.91 | 18.87 | qfq | 22,531,517 | 430,883,902 | -3.81% |
| 2025-03-24 | 21.80 | 21.83 | 19.06 | 19.66 | 19.62 | qfq | 35,817,728 | 714,990,364 | -10.19% |
| 2025-03-21 | 22.12 | 22.68 | 21.60 | 21.89 | 21.84 | qfq | 35,537,550 | 787,773,962 | 0.32% |
| 2025-03-20 | 22.18 | 22.90 | 21.82 | 21.82 | 21.77 | qfq | 38,175,699 | 849,912,043 | -3.88% |
| 2025-03-19 | 21.00 | 23.70 | 20.91 | 22.70 | 22.65 | qfq | 57,077,465 | 1,291,946,724 | 7.23% |
| 2025-03-18 | 20.01 | 21.32 | 19.67 | 21.17 | 21.12 | qfq | 36,128,828 | 737,130,420 | 5.64% |
| 2025-03-17 | 20.60 | 20.88 | 19.91 | 20.04 | 19.99 | qfq | 25,193,358 | 510,860,659 | -2.05% |
| 2025-03-14 | 20.74 | 21.28 | 19.91 | 20.46 | 20.41 | qfq | 36,179,158 | 737,706,052 | 0.49% |
| 2025-03-13 | 20.10 | 21.42 | 20.10 | 20.36 | 20.31 | qfq | 46,561,640 | 965,105,147 | -0.59% |
| 2025-03-12 | 18.66 | 21.88 | 18.61 | 20.48 | 20.43 | qfq | 53,733,604 | 1,095,021,864 | 9.75% |
| 2025-03-11 | 17.77 | 18.95 | 17.77 | 18.66 | 18.62 | qfq | 20,488,001 | 379,755,414 | 2.08% |
| 2025-03-10 | 18.38 | 18.55 | 18.00 | 18.28 | 18.24 | qfq | 15,927,440 | 291,122,639 | 1.05% |
| 2025-03-07 | 18.42 | 18.58 | 17.85 | 18.09 | 18.05 | qfq | 16,144,040 | 293,849,528 | -2.69% |
| 2025-03-06 | 17.74 | 18.98 | 17.68 | 18.59 | 18.55 | qfq | 25,784,268 | 473,784,408 | 4.91% |
| 2025-03-05 | 17.61 | 17.83 | 17.08 | 17.72 | 17.68 | qfq | 13,844,400 | 243,770,299 | 0.97% |
| 2025-03-04 | 16.56 | 17.85 | 16.43 | 17.55 | 17.51 | qfq | 17,390,200 | 301,385,792 | 5.85% |
| 2025-03-03 | 16.38 | 17.03 | 16.21 | 16.58 | 16.54 | qfq | 9,830,550 | 163,894,307 | 2.03% |
| 2025-02-28 | 17.51 | 17.59 | 16.18 | 16.25 | 16.21 | qfq | 16,143,800 | 270,788,828 | -8.09% |
| 2025-02-27 | 17.96 | 18.08 | 17.21 | 17.68 | 17.64 | qfq | 14,498,950 | 255,237,955 | -1.67% |
| 2025-02-26 | 18.20 | 18.36 | 17.86 | 17.98 | 17.94 | qfq | 15,811,590 | 285,712,294 | -2.18% |
| 2025-02-25 | 17.65 | 18.86 | 17.50 | 18.38 | 18.34 | qfq | 21,586,199 | 393,941,462 | 2.22% |
| 2025-02-24 | 18.18 | 18.24 | 17.78 | 17.98 | 17.94 | qfq | 14,705,490 | 264,601,271 | -2.07% |
| 2025-02-21 | 18.06 | 18.47 | 17.70 | 18.36 | 18.32 | qfq | 21,950,378 | 396,773,454 | 0.99% |
| 2025-02-20 | 17.69 | 18.65 | 17.64 | 18.18 | 18.14 | qfq | 26,323,606 | 482,814,936 | 2.48% |
| 2025-02-19 | 17.24 | 17.81 | 17.20 | 17.74 | 17.70 | qfq | 15,611,660 | 274,498,818 | 3.26% |
| 2025-02-18 | 18.08 | 18.23 | 17.08 | 17.18 | 17.14 | qfq | 17,094,400 | 302,058,883 | -2.99% |
| 2025-02-17 | 17.28 | 18.33 | 17.28 | 17.71 | 17.67 | qfq | 23,027,321 | 410,595,758 | 3.75% |
| 2025-02-14 | 16.77 | 17.30 | 16.77 | 17.07 | 17.03 | qfq | 14,435,181 | 246,791,373 | 1.31% |
| 2025-02-13 | 17.43 | 17.43 | 16.84 | 16.85 | 16.81 | qfq | 14,612,340 | 249,249,949 | -3.71% |
| 2025-02-12 | 17.35 | 17.75 | 17.23 | 17.50 | 17.46 | qfq | 13,439,070 | 234,765,757 | 0.00% |
| 2025-02-11 | 17.48 | 17.85 | 17.28 | 17.50 | 17.46 | qfq | 18,689,880 | 328,026,251 | -1.57% |
| 2025-02-10 | 16.91 | 17.92 | 16.84 | 17.78 | 17.74 | qfq | 26,581,980 | 464,942,816 | 5.14% |
| 2025-02-07 | 17.10 | 17.35 | 16.68 | 16.91 | 16.87 | qfq | 21,001,400 | 358,106,299 | -1.11% |
| 2025-02-06 | 16.39 | 17.17 | 16.39 | 17.10 | 17.06 | qfq | 16,650,311 | 281,508,835 | 2.89% |
| 2025-02-05 | 15.95 | 16.72 | 15.90 | 16.62 | 16.58 | qfq | 17,266,400 | 283,485,038 | 5.46% |
| 2025-01-27 | 16.27 | 16.47 | 15.71 | 15.76 | 15.72 | qfq | 10,033,500 | 160,400,774 | -3.31% |
| 2025-01-24 | 15.82 | 16.31 | 15.60 | 16.30 | 16.26 | qfq | 15,062,400 | 241,787,568 | 3.03% |
| 2025-01-23 | 16.00 | 16.34 | 15.82 | 15.82 | 15.78 | qfq | 13,625,800 | 219,513,107 | -0.06% |
| 2025-01-22 | 15.77 | 15.98 | 15.58 | 15.83 | 15.79 | qfq | 8,967,500 | 141,961,656 | -0.13% |
| 2025-01-21 | 15.92 | 16.00 | 15.53 | 15.85 | 15.81 | qfq | 9,740,200 | 153,383,661 | 0.13% |
| 2025-01-20 | 16.01 | 16.15 | 15.72 | 15.83 | 15.79 | qfq | 9,467,900 | 150,515,067 | -0.38% |
| 2025-01-17 | 16.10 | 16.19 | 15.78 | 15.89 | 15.85 | qfq | 10,732,700 | 171,229,424 | -1.91% |
| 2025-01-16 | 16.20 | 16.62 | 15.96 | 16.20 | 16.16 | qfq | 15,046,850 | 245,149,688 | 0.81% |
| 2025-01-15 | 16.14 | 16.48 | 15.92 | 16.07 | 16.03 | qfq | 16,926,005 | 273,472,487 | -0.99% |
| 2025-01-14 | 15.21 | 16.39 | 15.07 | 16.23 | 16.19 | qfq | 25,106,250 | 397,573,943 | 7.77% |
| 2025-01-13 | 15.25 | 15.65 | 14.88 | 15.06 | 15.03 | qfq | 17,503,329 | 267,309,398 | 3.58% |
| 2025-01-10 | 15.55 | 15.59 | 14.50 | 14.54 | 14.51 | qfq | 16,882,532 | 255,826,279 | -6.01% |
| 2025-01-09 | 15.04 | 15.65 | 14.80 | 15.47 | 15.44 | qfq | 17,754,511 | 272,208,724 | 1.91% |
| 2025-01-08 | 15.46 | 15.90 | 14.95 | 15.18 | 15.15 | qfq | 24,435,777 | 378,434,399 | 3.05% |
| 2025-01-07 | 14.45 | 14.73 | 14.33 | 14.73 | 14.70 | qfq | 10,129,482 | 147,395,324 | 1.94% |
| 2025-01-06 | 14.32 | 14.79 | 14.11 | 14.45 | 14.42 | qfq | 10,713,185 | 154,725,853 | 1.05% |
| 2025-01-03 | 15.08 | 15.11 | 14.25 | 14.30 | 14.27 | qfq | 12,516,060 | 183,182,916 | -4.54% |
| 2025-01-02 | 15.31 | 15.59 | 14.63 | 14.98 | 14.95 | qfq | 14,292,547 | 215,781,402 | -2.09% |
| 2024-12-31 | 16.55 | 16.80 | 15.10 | 15.30 | 15.27 | qfq | 21,601,906 | 339,405,399 | -7.44% |
| 2024-12-30 | 16.85 | 16.87 | 16.39 | 16.53 | 16.49 | qfq | 17,444,955 | 290,101,906 | -4.17% |
| 2024-12-27 | 16.95 | 17.53 | 16.80 | 17.25 | 17.21 | qfq | 22,741,891 | 391,187,239 | 0.47% |
| 2024-12-26 | 16.47 | 17.17 | 16.22 | 17.17 | 17.13 | qfq | 25,243,510 | 426,630,024 | 2.63% |
| 2024-12-25 | 17.36 | 18.00 | 16.71 | 16.73 | 16.69 | qfq | 33,038,122 | 574,780,826 | -0.71% |
| 2024-12-24 | 16.71 | 16.94 | 16.22 | 16.85 | 16.81 | qfq | 23,096,820 | 384,083,935 | 1.20% |
| 2024-12-23 | 17.90 | 17.99 | 16.53 | 16.65 | 16.61 | qfq | 33,148,371 | 566,716,422 | -8.52% |
| 2024-12-20 | 17.98 | 18.46 | 17.80 | 18.20 | 18.16 | qfq | 42,822,772 | 775,186,527 | -0.71% |
| 2024-12-19 | 19.08 | 19.82 | 18.23 | 18.33 | 18.29 | qfq | 68,753,120 | 1,304,127,205 | -5.61% |
| 2024-12-18 | 16.22 | 19.42 | 16.00 | 19.42 | 19.38 | qfq | 60,952,950 | 1,118,536,388 | 20.02% |
| 2024-12-17 | 16.75 | 16.85 | 15.68 | 16.18 | 16.14 | qfq | 20,958,600 | 339,625,834 | -4.77% |
| 2024-12-16 | 15.99 | 17.44 | 15.86 | 16.99 | 16.95 | qfq | 25,586,060 | 428,927,692 | 6.86% |
| 2024-12-13 | 16.53 | 16.64 | 15.86 | 15.90 | 15.86 | qfq | 15,224,300 | 245,923,536 | -4.85% |
| 2024-12-12 | 17.13 | 17.27 | 16.52 | 16.71 | 16.67 | qfq | 15,055,800 | 252,764,955 | -2.45% |
| 2024-12-11 | 16.89 | 17.14 | 16.63 | 17.13 | 17.09 | qfq | 15,784,100 | 266,323,507 | 0.29% |
| 2024-12-10 | 16.74 | 17.58 | 16.53 | 17.08 | 17.04 | qfq | 26,671,100 | 454,248,370 | 4.27% |
| 2024-12-09 | 16.22 | 16.66 | 16.15 | 16.38 | 16.34 | qfq | 14,994,800 | 245,484,541 | 1.42% |
| 2024-12-06 | 16.25 | 16.36 | 15.84 | 16.15 | 16.11 | qfq | 15,118,831 | 243,271,950 | -1.28% |
| 2024-12-05 | 15.72 | 16.44 | 15.61 | 16.36 | 16.32 | qfq | 17,580,279 | 284,258,502 | 3.81% |
| 2024-12-04 | 16.00 | 16.47 | 15.63 | 15.76 | 15.72 | qfq | 14,837,492 | 237,684,354 | -1.99% |
| 2024-12-03 | 15.79 | 16.26 | 15.60 | 16.08 | 16.04 | qfq | 14,280,104 | 227,827,513 | 1.45% |
| 2024-12-02 | 15.34 | 16.02 | 15.32 | 15.85 | 15.81 | qfq | 14,985,304 | 235,177,809 | 3.73% |
| 2024-11-29 | 14.90 | 15.49 | 14.76 | 15.28 | 15.25 | qfq | 13,059,867 | 198,369,864 | 1.73% |
| 2024-11-28 | 15.25 | 15.48 | 14.96 | 15.02 | 14.99 | qfq | 12,094,248 | 184,458,977 | -2.09% |
| 2024-11-27 | 15.01 | 15.36 | 14.40 | 15.34 | 15.31 | qfq | 17,985,587 | 265,695,759 | 0.79% |
| 2024-11-26 | 14.71 | 16.00 | 14.50 | 15.22 | 15.19 | qfq | 24,789,417 | 378,939,578 | 2.91% |
| 2024-11-25 | 14.55 | 14.86 | 14.28 | 14.79 | 14.76 | qfq | 14,917,415 | 218,147,906 | 1.93% |
| 2024-11-22 | 15.52 | 15.63 | 14.48 | 14.51 | 14.48 | qfq | 19,837,510 | 298,903,968 | -7.40% |
| 2024-11-21 | 15.72 | 16.11 | 15.38 | 15.67 | 15.63 | qfq | 16,550,884 | 260,326,480 | -1.20% |
| 2024-11-20 | 15.56 | 15.99 | 15.50 | 15.86 | 15.82 | qfq | 15,926,320 | 251,361,279 | 0.89% |
| 2024-11-19 | 15.42 | 15.80 | 15.07 | 15.72 | 15.68 | qfq | 12,497,089 | 192,771,369 | 2.41% |
| 2024-11-18 | 16.83 | 17.00 | 15.18 | 15.35 | 15.32 | qfq | 19,712,967 | 311,634,377 | -8.85% |
| 2024-11-15 | 17.00 | 17.41 | 16.60 | 16.84 | 16.80 | qfq | 18,608,935 | 316,430,262 | -2.04% |
| 2024-11-14 | 18.21 | 18.67 | 17.10 | 17.19 | 17.15 | qfq | 22,152,587 | 395,846,735 | -5.50% |
| 2024-11-13 | 18.20 | 18.71 | 17.55 | 18.19 | 18.15 | qfq | 22,423,286 | 406,123,380 | -1.03% |
| 2024-11-12 | 19.10 | 19.67 | 18.02 | 18.38 | 18.34 | qfq | 31,472,502 | 593,960,497 | -4.27% |
| 2024-11-11 | 17.48 | 19.49 | 17.45 | 19.20 | 19.16 | qfq | 36,825,753 | 675,587,824 | 8.41% |
| 2024-11-08 | 16.83 | 18.62 | 16.83 | 17.71 | 17.67 | qfq | 35,664,096 | 634,076,128 | 3.63% |
| 2024-11-07 | 17.68 | 18.86 | 16.82 | 17.09 | 17.03 | qfq | 38,159,488 | 663,618,695 | 2.09% |
| 2024-11-06 | 15.91 | 17.21 | 15.66 | 16.74 | 16.68 | qfq | 40,032,022 | 656,010,863 | 5.75% |
| 2024-11-05 | 15.22 | 16.05 | 15.07 | 15.83 | 15.77 | qfq | 29,111,206 | 453,377,995 | 3.53% |
| 2024-11-04 | 14.56 | 15.74 | 14.56 | 15.29 | 15.23 | qfq | 29,188,005 | 445,457,849 | 5.52% |
| 2024-11-01 | 14.56 | 15.18 | 14.28 | 14.49 | 14.44 | qfq | 19,259,227 | 283,032,560 | -1.70% |
| 2024-10-31 | 14.17 | 14.88 | 14.15 | 14.74 | 14.69 | qfq | 19,542,629 | 285,065,409 | 2.50% |
| 2024-10-30 | 14.60 | 14.76 | 14.18 | 14.38 | 14.33 | qfq | 24,782,112 | 358,390,824 | -6.44% |
| 2024-10-29 | 14.95 | 15.99 | 14.82 | 15.37 | 15.31 | qfq | 27,214,075 | 415,993,097 | 3.02% |
| 2024-10-28 | 14.75 | 15.06 | 14.61 | 14.92 | 14.86 | qfq | 16,057,293 | 237,963,784 | 0.13% |
| 2024-10-25 | 14.83 | 15.17 | 14.78 | 14.90 | 14.84 | qfq | 14,970,878 | 224,131,073 | 0.47% |
| 2024-10-24 | 14.87 | 15.16 | 14.72 | 14.83 | 14.77 | qfq | 12,371,131 | 184,602,874 | -1.07% |
| 2024-10-23 | 15.42 | 15.42 | 14.88 | 14.99 | 14.93 | qfq | 22,150,354 | 335,937,141 | -3.85% |
| 2024-10-22 | 15.38 | 15.97 | 15.00 | 15.59 | 15.53 | qfq | 34,746,410 | 536,565,521 | 0.45% |
| 2024-10-21 | 14.34 | 16.20 | 14.21 | 15.52 | 15.46 | qfq | 47,043,858 | 720,510,323 | 8.53% |
| 2024-10-18 | 13.90 | 14.58 | 13.47 | 14.30 | 14.25 | qfq | 29,686,227 | 414,523,946 | 2.58% |
| 2024-10-17 | 14.38 | 14.50 | 13.90 | 13.94 | 13.89 | qfq | 34,385,700 | 485,001,228 | -6.19% |
| 2024-10-16 | 13.82 | 15.50 | 13.77 | 14.86 | 14.80 | qfq | 46,439,912 | 675,954,935 | 11.31% |
| 2024-10-15 | 13.06 | 14.45 | 12.87 | 13.35 | 13.30 | qfq | 27,240,320 | 377,805,058 | 2.22% |
| 2024-10-14 | 12.46 | 13.16 | 12.16 | 13.06 | 13.01 | qfq | 12,533,980 | 159,706,718 | 4.82% |
| 2024-10-11 | 13.15 | 13.25 | 12.28 | 12.46 | 12.41 | qfq | 13,116,260 | 166,794,799 | -6.03% |
| 2024-10-10 | 13.35 | 13.85 | 13.12 | 13.26 | 13.21 | qfq | 13,581,550 | 183,062,911 | 1.22% |
| 2024-10-09 | 14.48 | 14.50 | 13.10 | 13.10 | 13.05 | qfq | 25,339,876 | 352,319,964 | -14.44% |
| 2024-10-08 | 16.50 | 16.50 | 13.86 | 15.31 | 15.25 | qfq | 32,817,324 | 491,701,115 | 10.94% |
| 2024-09-30 | 12.77 | 13.94 | 12.38 | 13.80 | 13.75 | qfq | 25,300,634 | 333,804,980 | 13.39% |
| 2024-09-27 | 11.82 | 12.45 | 11.65 | 12.17 | 12.12 | qfq | 17,002,000 | 204,462,121 | 5.28% |
| 2024-09-26 | 11.20 | 11.57 | 11.12 | 11.56 | 11.52 | qfq | 10,665,661 | 120,761,831 | 3.21% |
| 2024-09-25 | 11.20 | 11.44 | 11.15 | 11.20 | 11.16 | qfq | 13,616,200 | 153,706,324 | 1.54% |
| 2024-09-24 | 10.19 | 11.07 | 10.19 | 11.03 | 10.99 | qfq | 15,066,948 | 160,839,614 | 8.67% |
| 2024-09-23 | 10.16 | 10.32 | 10.08 | 10.15 | 10.11 | qfq | 5,263,900 | 53,671,381 | -0.59% |
| 2024-09-20 | 10.30 | 10.37 | 10.09 | 10.21 | 10.17 | qfq | 5,897,900 | 60,245,401 | -1.45% |
| 2024-09-19 | 10.28 | 10.48 | 10.16 | 10.36 | 10.32 | qfq | 8,228,700 | 85,269,525 | 2.47% |
| 2024-09-18 | 10.25 | 10.26 | 9.87 | 10.11 | 10.07 | qfq | 6,354,920 | 63,723,111 | -0.79% |
| 2024-09-13 | 10.50 | 10.60 | 10.16 | 10.19 | 10.15 | qfq | 6,357,128 | 65,502,296 | -2.86% |
| 2024-09-12 | 10.60 | 10.78 | 10.45 | 10.49 | 10.45 | qfq | 4,857,578 | 51,589,253 | -1.22% |
| 2024-09-11 | 10.75 | 10.87 | 10.60 | 10.62 | 10.58 | qfq | 4,965,584 | 53,189,759 | -1.48% |
| 2024-09-10 | 10.74 | 10.85 | 10.40 | 10.78 | 10.74 | qfq | 6,191,200 | 65,887,000 | 0.37% |
| 2024-09-09 | 10.58 | 10.86 | 10.44 | 10.74 | 10.70 | qfq | 6,195,401 | 66,251,811 | 0.85% |
| 2024-09-06 | 11.15 | 11.18 | 10.60 | 10.65 | 10.61 | qfq | 10,286,801 | 111,273,904 | -4.48% |
| 2024-09-05 | 11.06 | 11.23 | 11.03 | 11.15 | 11.11 | qfq | 5,884,600 | 65,461,835 | 0.63% |
| 2024-09-04 | 10.97 | 11.24 | 10.88 | 11.08 | 11.04 | qfq | 6,181,620 | 68,323,586 | -0.27% |
| 2024-09-03 | 10.95 | 11.27 | 10.94 | 11.11 | 11.07 | qfq | 6,388,320 | 70,902,947 | 1.00% |
| 2024-09-02 | 11.35 | 11.44 | 10.96 | 11.00 | 10.96 | qfq | 8,955,552 | 100,387,599 | -2.91% |
| 2024-08-30 | 11.14 | 11.63 | 11.02 | 11.33 | 11.29 | qfq | 14,373,001 | 163,844,926 | 1.71% |
| 2024-08-29 | 10.56 | 11.23 | 10.47 | 11.14 | 11.10 | qfq | 11,793,000 | 129,336,841 | 4.60% |
| 2024-08-28 | 10.43 | 10.74 | 10.32 | 10.65 | 10.61 | qfq | 7,734,580 | 81,473,156 | 1.43% |
| 2024-08-27 | 10.71 | 10.88 | 10.49 | 10.50 | 10.46 | qfq | 7,693,300 | 82,289,164 | -2.60% |
| 2024-08-26 | 10.78 | 10.86 | 10.58 | 10.78 | 10.74 | qfq | 6,685,352 | 71,717,658 | -0.46% |
| 2024-08-23 | 10.67 | 10.93 | 10.50 | 10.83 | 10.79 | qfq | 10,626,453 | 114,138,185 | 3.34% |
| 2024-08-22 | 10.91 | 11.00 | 10.46 | 10.48 | 10.44 | qfq | 11,100,584 | 118,119,081 | -5.24% |
| 2024-08-21 | 10.95 | 11.15 | 10.90 | 11.06 | 11.02 | qfq | 6,907,400 | 76,156,543 | 0.64% |
| 2024-08-20 | 11.28 | 11.42 | 10.89 | 10.99 | 10.95 | qfq | 9,622,900 | 106,644,511 | -2.57% |
| 2024-08-19 | 11.54 | 11.58 | 11.21 | 11.28 | 11.24 | qfq | 12,466,300 | 140,989,764 | -2.17% |
| 2024-08-16 | 11.41 | 11.96 | 11.41 | 11.53 | 11.49 | qfq | 21,135,657 | 245,849,315 | 0.44% |
| 2024-08-15 | 10.99 | 11.57 | 10.92 | 11.48 | 11.44 | qfq | 20,806,955 | 234,510,746 | 6.10% |
| 2024-08-14 | 10.79 | 11.02 | 10.75 | 10.82 | 10.78 | qfq | 7,174,500 | 77,970,040 | 0.37% |
| 2024-08-13 | 10.70 | 10.82 | 10.62 | 10.78 | 10.74 | qfq | 4,788,500 | 51,295,346 | 0.75% |
| 2024-08-12 | 10.71 | 10.91 | 10.59 | 10.70 | 10.66 | qfq | 6,329,761 | 67,995,307 | -0.93% |
| 2024-08-09 | 11.10 | 11.20 | 10.76 | 10.80 | 10.76 | qfq | 9,333,968 | 101,831,980 | -2.00% |
| 2024-08-08 | 11.13 | 11.25 | 10.80 | 11.02 | 10.98 | qfq | 9,036,400 | 99,394,034 | -1.87% |
| 2024-08-07 | 11.10 | 11.38 | 11.01 | 11.23 | 11.19 | qfq | 10,942,100 | 122,872,172 | 1.26% |
| 2024-08-06 | 10.78 | 11.09 | 10.78 | 11.09 | 11.05 | qfq | 12,455,600 | 136,306,517 | 4.92% |
| 2024-08-05 | 11.14 | 11.26 | 10.55 | 10.57 | 10.53 | qfq | 13,362,300 | 145,478,360 | -4.60% |
| 2024-08-02 | 11.45 | 11.65 | 11.03 | 11.08 | 11.04 | qfq | 13,837,201 | 156,781,136 | -3.90% |
| 2024-08-01 | 11.40 | 11.74 | 11.38 | 11.53 | 11.49 | qfq | 13,928,700 | 160,784,611 | 0.52% |
| 2024-07-31 | 10.80 | 11.55 | 10.69 | 11.47 | 11.43 | qfq | 18,866,061 | 211,442,465 | 7.20% |
| 2024-07-30 | 10.67 | 10.83 | 10.44 | 10.70 | 10.66 | qfq | 11,030,400 | 117,421,999 | -1.20% |
| 2024-07-29 | 10.99 | 11.11 | 10.52 | 10.83 | 10.79 | qfq | 13,521,160 | 145,248,642 | 2.65% |
| 2024-07-26 | 10.27 | 10.66 | 10.27 | 10.55 | 10.51 | qfq | 10,114,500 | 106,077,781 | 2.53% |
| 2024-07-25 | 10.13 | 10.48 | 9.99 | 10.29 | 10.25 | qfq | 10,583,700 | 108,572,174 | 1.08% |
| 2024-07-24 | 10.59 | 10.75 | 10.08 | 10.18 | 10.14 | qfq | 14,857,800 | 153,407,523 | -4.59% |
| 2024-07-23 | 11.01 | 11.23 | 10.61 | 10.67 | 10.63 | qfq | 9,452,120 | 102,902,668 | -3.79% |
| 2024-07-22 | 10.86 | 11.10 | 10.73 | 11.09 | 11.05 | qfq | 9,199,848 | 101,069,667 | 2.31% |
| 2024-07-19 | 10.65 | 10.97 | 10.60 | 10.84 | 10.80 | qfq | 9,687,207 | 105,230,381 | 0.84% |
| 2024-07-18 | 10.50 | 10.83 | 10.35 | 10.75 | 10.71 | qfq | 11,866,000 | 125,639,116 | -0.46% |
| 2024-07-17 | 11.34 | 11.38 | 10.76 | 10.80 | 10.76 | qfq | 16,074,111 | 176,440,725 | -5.51% |
| 2024-07-16 | 11.25 | 11.52 | 10.95 | 11.43 | 11.39 | qfq | 15,443,317 | 173,697,491 | 1.87% |
| 2024-07-15 | 11.73 | 11.78 | 11.15 | 11.22 | 11.18 | qfq | 16,176,907 | 183,410,450 | -4.92% |
| 2024-07-12 | 12.78 | 13.05 | 11.60 | 11.80 | 11.76 | qfq | 25,567,187 | 310,116,350 | -7.01% |
| 2024-07-11 | 13.10 | 13.15 | 12.18 | 12.69 | 12.64 | qfq | 18,329,734 | 231,782,551 | -1.93% |
| 2024-07-10 | 14.19 | 14.21 | 12.94 | 12.94 | 12.89 | qfq | 17,164,760 | 234,693,624 | -9.89% |
| 2024-07-09 | 13.65 | 14.36 | 13.58 | 14.36 | 14.31 | qfq | 14,062,210 | 197,043,677 | 4.36% |
| 2024-07-08 | 14.02 | 14.07 | 13.68 | 13.76 | 13.65 | qfq | 7,997,824 | 110,964,343 | -2.34% |
| 2024-07-05 | 13.75 | 14.18 | 13.25 | 14.09 | 13.98 | qfq | 10,469,595 | 144,269,403 | 2.47% |
| 2024-07-04 | 14.02 | 14.27 | 13.60 | 13.75 | 13.64 | qfq | 11,855,763 | 165,809,354 | -1.65% |
| 2024-07-03 | 14.84 | 15.00 | 13.92 | 13.98 | 13.87 | qfq | 16,676,685 | 238,091,358 | -6.17% |
| 2024-07-02 | 16.55 | 16.86 | 14.70 | 14.90 | 14.79 | qfq | 23,864,080 | 377,257,497 | -3.87% |
| 2024-07-01 | 15.20 | 15.69 | 15.04 | 15.50 | 15.38 | qfq | 14,449,500 | 222,979,850 | 2.79% |
| 2024-06-28 | 14.71 | 15.69 | 14.55 | 15.08 | 14.96 | qfq | 14,861,700 | 225,718,872 | 1.96% |
| 2024-06-27 | 14.88 | 15.08 | 14.70 | 14.79 | 14.68 | qfq | 9,653,904 | 143,331,984 | -1.40% |
| 2024-06-26 | 14.35 | 15.08 | 14.02 | 15.00 | 14.88 | qfq | 13,423,400 | 197,873,167 | 5.04% |
| 2024-06-25 | 14.57 | 14.98 | 14.08 | 14.28 | 14.17 | qfq | 12,556,560 | 182,175,285 | -2.06% |
| 2024-06-24 | 14.50 | 15.20 | 14.21 | 14.58 | 14.47 | qfq | 20,539,178 | 306,095,217 | -0.07% |
| 2024-06-21 | 13.87 | 15.08 | 13.87 | 14.59 | 14.48 | qfq | 16,761,698 | 244,931,806 | 5.88% |
| 2024-06-20 | 14.20 | 14.38 | 13.76 | 13.78 | 13.67 | qfq | 5,014,600 | 70,218,999 | -3.03% |
| 2024-06-19 | 14.40 | 14.54 | 13.96 | 14.21 | 14.10 | qfq | 7,076,915 | 100,683,995 | -2.13% |
| 2024-06-18 | 13.94 | 14.92 | 13.89 | 14.52 | 14.41 | qfq | 10,860,715 | 157,066,417 | 4.46% |
| 2024-06-17 | 13.95 | 14.08 | 13.70 | 13.90 | 13.79 | qfq | 7,569,852 | 105,280,286 | -0.57% |
| 2024-06-14 | 14.61 | 14.75 | 13.89 | 13.98 | 13.87 | qfq | 11,925,893 | 168,622,400 | -4.77% |
| 2024-06-13 | 15.25 | 15.26 | 14.60 | 14.68 | 14.57 | qfq | 5,998,542 | 88,913,774 | -2.59% |
| 2024-06-12 | 14.85 | 15.31 | 14.75 | 15.07 | 14.95 | qfq | 5,201,000 | 78,575,409 | 1.28% |
| 2024-06-11 | 14.59 | 14.88 | 14.31 | 14.88 | 14.77 | qfq | 4,345,100 | 63,759,579 | 1.22% |
| 2024-06-07 | 14.60 | 14.78 | 14.26 | 14.70 | 14.59 | qfq | 5,232,400 | 76,117,813 | 2.08% |
| 2024-06-06 | 15.10 | 15.14 | 14.20 | 14.40 | 14.29 | qfq | 8,688,690 | 125,909,288 | -4.13% |
| 2024-06-05 | 15.42 | 15.52 | 14.98 | 15.02 | 14.90 | qfq | 7,261,327 | 110,031,619 | -3.22% |
| 2024-06-04 | 15.78 | 15.81 | 15.24 | 15.52 | 15.40 | qfq | 6,972,449 | 107,762,970 | -2.39% |
| 2024-06-03 | 16.32 | 16.44 | 15.70 | 15.90 | 15.78 | qfq | 6,539,200 | 104,721,160 | -2.57% |
| 2024-05-31 | 16.22 | 16.49 | 16.18 | 16.32 | 16.19 | qfq | 4,205,806 | 68,571,741 | 0.06% |
| 2024-05-30 | 16.38 | 16.60 | 16.23 | 16.31 | 16.18 | qfq | 4,440,600 | 72,811,886 | -1.39% |
| 2024-05-29 | 16.13 | 16.63 | 16.03 | 16.54 | 16.41 | qfq | 5,565,100 | 91,236,431 | 2.29% |
| 2024-05-28 | 16.50 | 16.58 | 16.17 | 16.17 | 16.05 | qfq | 5,719,400 | 93,530,229 | -3.29% |
| 2024-05-27 | 16.28 | 16.85 | 15.71 | 16.72 | 16.59 | qfq | 10,843,767 | 177,266,363 | -0.06% |
| 2024-05-24 | 16.71 | 16.96 | 16.35 | 16.73 | 16.60 | qfq | 10,873,067 | 181,513,734 | 2.70% |
| 2024-05-23 | 16.86 | 17.02 | 16.22 | 16.29 | 16.16 | qfq | 11,646,987 | 192,381,854 | -4.63% |
| 2024-05-22 | 17.64 | 17.96 | 16.82 | 17.08 | 16.95 | qfq | 9,707,808 | 167,720,359 | -2.62% |
| 2024-05-21 | 17.39 | 18.20 | 17.21 | 17.54 | 17.41 | qfq | 9,270,411 | 164,338,178 | -0.62% |
| 2024-05-20 | 17.41 | 17.75 | 16.90 | 17.65 | 17.51 | qfq | 11,637,970 | 200,885,678 | 0.80% |
| 2024-05-17 | 16.91 | 17.98 | 16.85 | 17.51 | 17.38 | qfq | 12,725,708 | 222,262,407 | 2.70% |
| 2024-05-16 | 16.42 | 17.48 | 16.21 | 17.05 | 16.92 | qfq | 15,344,924 | 259,025,767 | 4.54% |
| 2024-05-15 | 16.13 | 16.65 | 15.95 | 16.31 | 16.18 | qfq | 6,952,486 | 113,611,266 | -0.61% |
| 2024-05-14 | 16.20 | 16.66 | 15.90 | 16.41 | 16.28 | qfq | 12,083,138 | 196,836,859 | 0.49% |
| 2024-05-13 | 17.00 | 17.24 | 16.25 | 16.33 | 16.20 | qfq | 15,492,108 | 257,363,721 | -6.10% |
| 2024-05-10 | 18.59 | 18.98 | 17.20 | 17.39 | 17.26 | qfq | 20,933,220 | 370,677,380 | -6.51% |
| 2024-05-09 | 19.40 | 21.50 | 18.40 | 18.60 | 18.46 | qfq | 26,974,763 | 536,682,511 | -5.92% |
| 2024-05-08 | 18.94 | 19.89 | 18.35 | 19.77 | 19.62 | qfq | 14,520,308 | 277,403,394 | 2.38% |
| 2024-05-07 | 18.05 | 19.65 | 18.02 | 19.31 | 19.16 | qfq | 17,348,075 | 329,228,196 | 5.87% |
| 2024-05-06 | 18.75 | 18.87 | 17.92 | 18.24 | 18.10 | qfq | 13,341,404 | 244,837,927 | -3.59% |
| 2024-04-30 | 18.98 | 19.29 | 18.08 | 18.92 | 18.77 | qfq | 14,513,307 | 270,588,697 | 1.07% |
| 2024-04-29 | 17.60 | 19.50 | 17.55 | 18.72 | 18.58 | qfq | 16,175,821 | 298,888,178 | 3.65% |
| 2024-04-26 | 16.77 | 18.16 | 16.51 | 18.06 | 17.92 | qfq | 13,431,888 | 235,641,632 | 6.30% |
| 2024-04-25 | 16.78 | 17.68 | 16.62 | 16.99 | 16.86 | qfq | 10,923,466 | 187,216,392 | 0.30% |
| 2024-04-24 | 16.20 | 17.28 | 15.92 | 16.94 | 16.81 | qfq | 11,125,481 | 184,573,674 | 3.74% |
| 2024-04-23 | 15.11 | 16.80 | 14.98 | 16.33 | 16.20 | qfq | 11,279,567 | 179,250,714 | 7.36% |
| 2024-04-22 | 15.82 | 16.15 | 14.92 | 15.21 | 15.09 | qfq | 9,038,928 | 139,578,201 | -2.06% |
| 2024-04-19 | 15.30 | 15.95 | 15.21 | 15.53 | 15.41 | qfq | 7,335,491 | 113,868,335 | 1.57% |
| 2024-04-18 | 15.20 | 15.84 | 14.70 | 15.29 | 15.17 | qfq | 5,949,000 | 90,724,511 | 0.79% |
| 2024-04-17 | 14.30 | 15.38 | 14.30 | 15.17 | 15.05 | qfq | 7,819,400 | 117,125,145 | 7.74% |
| 2024-04-16 | 15.29 | 15.34 | 13.61 | 14.08 | 13.97 | qfq | 10,241,647 | 145,259,689 | -8.15% |
| 2024-04-15 | 15.70 | 16.28 | 15.00 | 15.33 | 15.21 | qfq | 9,620,000 | 148,344,089 | -4.19% |
| 2024-04-12 | 16.37 | 16.74 | 15.94 | 16.00 | 15.88 | qfq | 6,504,400 | 105,632,689 | -2.62% |
| 2024-04-11 | 16.45 | 17.12 | 16.28 | 16.43 | 16.30 | qfq | 7,335,780 | 122,516,277 | 0.12% |
| 2024-04-10 | 16.81 | 16.88 | 16.05 | 16.41 | 16.28 | qfq | 8,664,788 | 141,947,676 | -3.41% |
| 2024-04-09 | 17.18 | 17.65 | 16.33 | 16.99 | 16.86 | qfq | 13,241,654 | 224,145,677 | 1.13% |
| 2024-04-08 | 18.80 | 19.46 | 16.73 | 16.80 | 16.67 | qfq | 18,447,806 | 326,915,714 | -12.55% |
| 2024-04-03 | 17.60 | 20.17 | 17.12 | 19.21 | 19.06 | qfq | 26,086,495 | 489,540,186 | 8.41% |
| 2024-04-02 | 17.20 | 17.90 | 16.88 | 17.72 | 17.58 | qfq | 14,118,670 | 245,888,901 | 3.63% |
| 2024-04-01 | 17.30 | 17.54 | 16.75 | 17.10 | 16.97 | qfq | 12,013,780 | 205,351,715 | -3.93% |
| 2024-03-29 | 16.14 | 18.16 | 15.96 | 17.80 | 17.66 | qfq | 15,800,030 | 268,723,663 | 12.09% |
| 2024-03-28 | 15.34 | 16.42 | 15.34 | 15.88 | 15.76 | qfq | 10,983,950 | 174,789,993 | 1.79% |
| 2024-03-27 | 16.87 | 16.87 | 15.57 | 15.60 | 15.48 | qfq | 11,530,704 | 185,150,705 | -7.47% |
| 2024-03-26 | 17.22 | 17.90 | 16.24 | 16.86 | 16.73 | qfq | 14,017,074 | 235,896,864 | -2.94% |
| 2024-03-25 | 18.21 | 19.12 | 17.30 | 17.37 | 17.24 | qfq | 11,042,169 | 198,071,390 | -7.56% |
| 2024-03-22 | 18.70 | 19.26 | 17.70 | 18.79 | 18.65 | qfq | 12,450,528 | 229,273,924 | -2.03% |
| 2024-03-21 | 18.61 | 19.30 | 18.39 | 19.18 | 19.03 | qfq | 12,200,766 | 231,707,024 | 4.47% |
| 2024-03-20 | 18.50 | 18.70 | 18.14 | 18.36 | 18.22 | qfq | 9,052,634 | 165,994,972 | -2.96% |
| 2024-03-19 | 19.00 | 19.30 | 18.21 | 18.92 | 18.77 | qfq | 11,980,477 | 223,938,333 | -1.51% |
| 2024-03-18 | 19.13 | 19.38 | 18.19 | 19.21 | 19.06 | qfq | 13,117,020 | 246,842,305 | 1.64% |
| 2024-03-15 | 17.60 | 18.93 | 17.34 | 18.90 | 18.75 | qfq | 14,839,556 | 269,116,242 | 7.94% |
| 2024-03-14 | 18.50 | 18.88 | 16.80 | 17.51 | 17.38 | qfq | 16,902,237 | 296,637,606 | -5.09% |
| 2024-03-13 | 18.40 | 19.58 | 18.00 | 18.45 | 18.31 | qfq | 11,431,709 | 213,412,604 | 0.44% |
| 2024-03-12 | 17.34 | 18.91 | 17.34 | 18.37 | 18.23 | qfq | 14,275,099 | 259,351,944 | 4.49% |
| 2024-03-11 | 18.95 | 18.95 | 16.58 | 17.58 | 17.44 | qfq | 17,899,085 | 315,786,928 | -0.73% |
| 2024-03-08 | 15.58 | 18.78 | 15.33 | 17.71 | 17.57 | qfq | 21,655,788 | 366,248,296 | 13.16% |
| 2024-03-07 | 15.29 | 15.94 | 15.01 | 15.65 | 15.53 | qfq | 14,224,024 | 220,142,518 | 2.29% |
| 2024-03-06 | 15.62 | 15.83 | 14.60 | 15.30 | 15.18 | qfq | 15,053,780 | 228,007,642 | -3.83% |
| 2024-03-05 | 15.80 | 16.49 | 15.57 | 15.91 | 15.79 | qfq | 13,279,732 | 212,547,265 | -1.36% |
| 2024-03-04 | 15.30 | 16.36 | 15.30 | 16.13 | 16.01 | qfq | 25,119,213 | 398,210,894 | 10.48% |
| 2024-03-01 | 15.07 | 15.49 | 14.12 | 14.60 | 14.49 | qfq | 21,985,140 | 324,173,055 | 1.39% |
| 2024-02-29 | 13.00 | 14.61 | 13.00 | 14.40 | 14.29 | qfq | 18,405,040 | 258,520,458 | 10.77% |
| 2024-02-28 | 13.97 | 14.50 | 12.99 | 13.00 | 12.90 | qfq | 17,041,312 | 235,482,039 | -7.47% |
| 2024-02-27 | 13.42 | 14.31 | 13.38 | 14.05 | 13.94 | qfq | 16,152,953 | 222,878,996 | 3.61% |
| 2024-02-26 | 13.89 | 14.39 | 13.18 | 13.56 | 13.46 | qfq | 19,073,890 | 263,767,968 | 0.44% |
| 2024-02-23 | 12.65 | 13.74 | 12.52 | 13.50 | 13.40 | qfq | 12,593,896 | 166,020,435 | 5.06% |
| 2024-02-22 | 11.98 | 12.98 | 11.90 | 12.85 | 12.75 | qfq | 9,856,411 | 122,811,749 | 6.02% |
| 2024-02-21 | 10.40 | 12.56 | 10.40 | 12.12 | 12.03 | qfq | 11,069,411 | 128,522,974 | 14.66% |
| 2024-02-20 | 10.53 | 10.84 | 10.14 | 10.57 | 10.49 | qfq | 4,009,893 | 42,585,502 | 0.48% |
| 2024-02-19 | 10.41 | 11.35 | 10.26 | 10.52 | 10.44 | qfq | 7,671,560 | 82,854,667 | 1.74% |
| 2024-02-08 | 8.88 | 10.64 | 8.74 | 10.34 | 10.26 | qfq | 8,173,921 | 79,267,112 | 15.40% |
| 2024-02-07 | 9.11 | 9.59 | 8.75 | 8.96 | 8.89 | qfq | 7,156,347 | 65,629,293 | -1.32% |
| 2024-02-06 | 8.62 | 9.31 | 7.85 | 9.08 | 9.01 | qfq | 7,495,766 | 64,034,146 | 4.13% |
| 2024-02-05 | 9.80 | 9.80 | 8.15 | 8.72 | 8.65 | qfq | 7,122,046 | 62,946,136 | -12.19% |
| 2024-02-02 | 10.50 | 10.83 | 9.54 | 9.93 | 9.85 | qfq | 3,543,600 | 35,692,466 | -5.43% |
| 2024-02-01 | 10.56 | 10.64 | 10.18 | 10.50 | 10.42 | qfq | 3,409,000 | 35,609,841 | -1.13% |
| 2024-01-31 | 11.21 | 11.21 | 10.53 | 10.62 | 10.54 | qfq | 4,005,840 | 43,151,144 | -4.92% |
| 2024-01-30 | 11.64 | 11.64 | 11.11 | 11.17 | 11.08 | qfq | 2,829,700 | 31,983,791 | -3.62% |
| 2024-01-29 | 12.18 | 12.26 | 11.46 | 11.59 | 11.50 | qfq | 2,715,700 | 31,737,428 | -4.06% |
| 2024-01-26 | 12.23 | 12.39 | 11.96 | 12.08 | 11.99 | qfq | 2,425,600 | 29,566,838 | -1.23% |
| 2024-01-25 | 11.65 | 12.24 | 11.52 | 12.23 | 12.14 | qfq | 3,408,930 | 40,839,491 | 5.43% |
| 2024-01-24 | 11.45 | 11.73 | 11.21 | 11.60 | 11.51 | qfq | 2,855,800 | 32,766,193 | 1.40% |
| 2024-01-23 | 11.66 | 11.78 | 11.33 | 11.44 | 11.35 | qfq | 2,966,432 | 34,059,456 | -1.38% |
| 2024-01-22 | 12.35 | 12.50 | 11.50 | 11.60 | 11.51 | qfq | 4,193,344 | 50,183,931 | -6.38% |
| 2024-01-19 | 12.59 | 12.69 | 12.36 | 12.39 | 12.29 | qfq | 3,391,600 | 42,308,746 | -2.44% |
| 2024-01-18 | 12.67 | 12.99 | 12.05 | 12.70 | 12.60 | qfq | 6,971,200 | 86,300,596 | -2.31% |
| 2024-01-17 | 13.08 | 13.21 | 12.78 | 13.00 | 12.90 | qfq | 2,475,767 | 32,137,852 | -1.22% |
| 2024-01-16 | 13.20 | 13.23 | 12.80 | 13.16 | 13.06 | qfq | 3,994,700 | 52,019,579 | -0.08% |
| 2024-01-15 | 13.01 | 13.46 | 12.96 | 13.17 | 13.07 | qfq | 5,699,800 | 75,188,581 | 1.07% |
| 2024-01-12 | 13.33 | 13.49 | 12.95 | 13.03 | 12.93 | qfq | 3,666,100 | 48,223,217 | -2.47% |
| 2024-01-11 | 13.30 | 13.51 | 13.22 | 13.36 | 13.26 | qfq | 3,780,370 | 50,360,046 | 0.38% |
| 2024-01-10 | 13.66 | 13.74 | 13.19 | 13.31 | 13.21 | qfq | 2,962,000 | 39,834,172 | -2.49% |
| 2024-01-09 | 13.43 | 13.85 | 13.41 | 13.65 | 13.54 | qfq | 2,490,819 | 34,004,311 | 1.49% |
| 2024-01-08 | 13.96 | 13.98 | 13.44 | 13.45 | 13.35 | qfq | 2,398,800 | 32,605,565 | -2.96% |
| 2024-01-05 | 14.18 | 14.28 | 13.71 | 13.86 | 13.75 | qfq | 2,510,600 | 35,056,717 | -1.98% |
| 2024-01-04 | 14.26 | 14.26 | 13.96 | 14.14 | 14.03 | qfq | 2,047,141 | 28,913,747 | -0.98% |
| 2024-01-03 | 14.46 | 14.54 | 14.11 | 14.28 | 14.17 | qfq | 2,401,900 | 34,379,929 | -1.52% |
| 2024-01-02 | 14.40 | 14.67 | 14.29 | 14.50 | 14.39 | qfq | 2,731,650 | 39,606,589 | 1.47% |
| 2023-12-29 | 13.93 | 14.39 | 13.84 | 14.29 | 14.18 | qfq | 3,399,911 | 48,254,449 | 2.14% |
| 2023-12-28 | 13.89 | 14.13 | 13.64 | 13.99 | 13.88 | qfq | 2,711,400 | 37,863,359 | 0.72% |
| 2023-12-27 | 13.57 | 14.00 | 13.57 | 13.89 | 13.78 | qfq | 2,155,000 | 29,798,727 | 2.06% |
| 2023-12-26 | 13.86 | 13.90 | 13.52 | 13.61 | 13.51 | qfq | 2,364,700 | 32,374,765 | -1.73% |
| 2023-12-25 | 13.95 | 14.12 | 13.70 | 13.85 | 13.74 | qfq | 3,161,840 | 43,908,859 | -0.72% |
| 2023-12-22 | 14.16 | 14.29 | 13.91 | 13.95 | 13.84 | qfq | 3,122,070 | 44,086,463 | -1.55% |
| 2023-12-21 | 14.32 | 14.60 | 13.78 | 14.17 | 14.06 | qfq | 4,413,501 | 61,929,389 | -1.12% |
| 2023-12-20 | 14.34 | 14.75 | 14.32 | 14.33 | 14.22 | qfq | 3,179,400 | 46,117,079 | -0.07% |
| 2023-12-19 | 14.21 | 14.37 | 13.95 | 14.34 | 14.23 | qfq | 5,142,300 | 72,733,602 | 0.84% |
| 2023-12-18 | 15.23 | 15.23 | 14.00 | 14.22 | 14.11 | qfq | 10,176,301 | 148,162,840 | -6.63% |
| 2023-12-15 | 15.70 | 16.00 | 15.07 | 15.23 | 15.11 | qfq | 5,229,638 | 81,268,026 | -1.36% |
| 2023-12-14 | 15.12 | 15.88 | 15.10 | 15.44 | 15.32 | qfq | 4,814,900 | 74,838,030 | 2.25% |
| 2023-12-13 | 15.06 | 15.32 | 14.91 | 15.10 | 14.98 | qfq | 2,638,800 | 39,905,400 | 0.27% |
| 2023-12-12 | 15.36 | 15.44 | 14.90 | 15.06 | 14.94 | qfq | 3,593,250 | 54,411,575 | -1.70% |
| 2023-12-11 | 15.62 | 15.67 | 15.05 | 15.32 | 15.20 | qfq | 5,090,443 | 77,869,833 | -2.61% |
| 2023-12-08 | 15.17 | 16.18 | 15.17 | 15.73 | 15.61 | qfq | 5,664,889 | 89,469,973 | 3.69% |
| 2023-12-07 | 15.10 | 15.31 | 15.08 | 15.17 | 15.05 | qfq | 1,600,200 | 24,344,844 | -0.07% |
| 2023-12-06 | 15.34 | 15.49 | 15.10 | 15.18 | 15.06 | qfq | 2,372,900 | 36,312,945 | -1.30% |
| 2023-12-05 | 15.68 | 15.68 | 15.29 | 15.38 | 15.26 | qfq | 2,811,948 | 43,431,893 | -2.35% |
| 2023-12-04 | 15.42 | 15.88 | 15.23 | 15.75 | 15.63 | qfq | 3,167,693 | 49,451,136 | 2.34% |
| 2023-12-01 | 15.48 | 15.52 | 15.32 | 15.39 | 15.27 | qfq | 1,626,000 | 25,035,302 | -0.71% |
| 2023-11-30 | 15.69 | 15.69 | 15.20 | 15.50 | 15.38 | qfq | 2,634,630 | 40,653,661 | -0.90% |
| 2023-11-29 | 15.70 | 15.90 | 15.56 | 15.64 | 15.52 | qfq | 1,815,600 | 28,536,690 | -0.06% |
| 2023-11-28 | 15.80 | 15.94 | 15.51 | 15.65 | 15.53 | qfq | 2,258,515 | 35,454,237 | -1.07% |
| 2023-11-27 | 15.53 | 15.92 | 15.36 | 15.82 | 15.70 | qfq | 3,193,000 | 50,053,180 | 2.00% |
| 2023-11-24 | 15.43 | 15.56 | 15.19 | 15.51 | 15.39 | qfq | 2,753,822 | 42,376,818 | 0.52% |
| 2023-11-23 | 15.31 | 15.50 | 15.30 | 15.43 | 15.31 | qfq | 2,521,300 | 38,783,144 | 0.52% |
| 2023-11-22 | 15.66 | 15.86 | 15.33 | 15.35 | 15.23 | qfq | 3,316,333 | 51,488,350 | -2.04% |
| 2023-11-21 | 15.87 | 15.96 | 15.56 | 15.67 | 15.55 | qfq | 2,948,878 | 46,381,847 | -1.26% |
| 2023-11-20 | 15.66 | 16.08 | 15.58 | 15.87 | 15.75 | qfq | 5,164,640 | 81,619,157 | 1.54% |
| 2023-11-17 | 15.18 | 15.67 | 14.92 | 15.63 | 15.51 | qfq | 3,879,550 | 59,939,302 | 3.92% |
| 2023-11-16 | 15.10 | 15.29 | 14.81 | 15.04 | 14.92 | qfq | 4,120,000 | 62,221,493 | -0.66% |
| 2023-11-15 | 14.69 | 15.38 | 14.57 | 15.14 | 15.02 | qfq | 8,827,528 | 132,160,507 | 3.77% |
| 2023-11-14 | 14.62 | 14.80 | 14.33 | 14.59 | 14.48 | qfq | 8,479,966 | 123,243,427 | -0.34% |
| 2023-11-13 | 16.05 | 16.06 | 14.40 | 14.64 | 14.53 | qfq | 13,694,406 | 203,880,497 | -8.50% |
| 2023-11-10 | 15.69 | 16.06 | 15.52 | 16.00 | 15.88 | qfq | 2,793,947 | 44,277,823 | 1.65% |
| 2023-11-09 | 15.90 | 16.07 | 15.59 | 15.74 | 15.62 | qfq | 3,323,700 | 52,423,270 | -1.01% |
| 2023-11-08 | 15.90 | 16.09 | 15.71 | 15.90 | 15.78 | qfq | 3,923,990 | 62,307,408 | 0.06% |
| 2023-11-07 | 16.17 | 16.24 | 15.76 | 15.89 | 15.77 | qfq | 5,258,600 | 83,684,073 | -2.16% |
| 2023-11-06 | 15.95 | 16.29 | 15.61 | 16.24 | 16.12 | qfq | 3,459,364 | 55,388,017 | 1.82% |
| 2023-11-03 | 15.40 | 16.04 | 15.40 | 15.95 | 15.83 | qfq | 3,295,075 | 52,054,213 | 3.91% |
| 2023-11-02 | 15.80 | 15.90 | 15.30 | 15.35 | 15.23 | qfq | 2,691,360 | 41,622,731 | -1.98% |
| 2023-11-01 | 16.16 | 16.18 | 15.65 | 15.66 | 15.54 | qfq | 2,681,388 | 42,606,523 | -3.09% |
| 2023-10-31 | 16.01 | 16.18 | 15.83 | 16.16 | 16.04 | qfq | 4,039,180 | 64,663,843 | 0.19% |
| 2023-10-30 | 15.71 | 16.14 | 15.62 | 16.13 | 16.01 | qfq | 4,648,926 | 74,315,232 | 1.90% |
| 2023-10-27 | 15.43 | 15.85 | 15.25 | 15.83 | 15.71 | qfq | 4,944,871 | 77,026,690 | 0.83% |
| 2023-10-26 | 15.20 | 15.83 | 15.10 | 15.70 | 15.58 | qfq | 4,394,400 | 68,310,067 | 2.08% |
| 2023-10-25 | 15.36 | 15.85 | 15.33 | 15.38 | 15.26 | qfq | 2,893,800 | 45,086,317 | 0.13% |
| 2023-10-24 | 15.22 | 15.84 | 15.08 | 15.36 | 15.24 | qfq | 2,917,700 | 45,080,716 | 0.92% |
| 2023-10-23 | 15.61 | 15.69 | 15.13 | 15.22 | 15.10 | qfq | 2,631,700 | 40,459,342 | -1.55% |
| 2023-10-20 | 15.62 | 15.90 | 15.39 | 15.46 | 15.34 | qfq | 1,829,027 | 28,518,469 | -0.90% |
| 2023-10-19 | 15.83 | 16.00 | 15.58 | 15.60 | 15.48 | qfq | 2,044,000 | 32,216,559 | -1.52% |
| 2023-10-18 | 16.20 | 16.20 | 15.70 | 15.84 | 15.72 | qfq | 2,915,386 | 46,148,112 | -1.25% |
| 2023-10-17 | 16.49 | 16.56 | 15.85 | 16.04 | 15.92 | qfq | 4,006,650 | 64,340,370 | -2.49% |
| 2023-10-16 | 16.64 | 16.88 | 16.22 | 16.45 | 16.32 | qfq | 3,425,000 | 56,191,334 | -0.96% |
| 2023-10-13 | 16.48 | 16.72 | 16.10 | 16.61 | 16.48 | qfq | 5,048,099 | 83,381,357 | 0.06% |
| 2023-10-12 | 17.37 | 17.48 | 16.49 | 16.60 | 16.47 | qfq | 7,028,721 | 117,814,909 | -4.38% |
| 2023-10-11 | 17.30 | 17.65 | 17.15 | 17.36 | 17.23 | qfq | 4,079,023 | 71,015,641 | 1.05% |
| 2023-10-10 | 17.16 | 17.43 | 16.94 | 17.18 | 17.05 | qfq | 3,487,852 | 59,847,294 | 0.47% |
| 2023-10-09 | 16.90 | 17.21 | 16.53 | 17.10 | 16.97 | qfq | 3,535,741 | 59,807,691 | 1.18% |
| 2023-09-28 | 16.86 | 17.00 | 16.63 | 16.90 | 16.77 | qfq | 3,656,905 | 61,517,175 | 0.96% |
| 2023-09-27 | 16.64 | 16.92 | 16.38 | 16.74 | 16.61 | qfq | 4,546,213 | 75,821,386 | 0.72% |
| 2023-09-26 | 16.20 | 16.70 | 16.20 | 16.62 | 16.49 | qfq | 5,056,406 | 83,717,612 | 1.78% |
| 2023-09-25 | 15.95 | 16.46 | 15.90 | 16.33 | 16.20 | qfq | 5,026,312 | 81,693,749 | 2.51% |
| 2023-09-22 | 15.44 | 16.00 | 15.35 | 15.93 | 15.81 | qfq | 5,335,148 | 83,817,238 | 2.31% |
| 2023-09-21 | 15.93 | 15.94 | 15.46 | 15.57 | 15.45 | qfq | 4,830,372 | 75,462,596 | -1.58% |
| 2023-09-20 | 15.83 | 16.05 | 15.68 | 15.82 | 15.70 | qfq | 5,121,860 | 81,011,452 | -1.00% |
| 2023-09-19 | 15.68 | 16.08 | 15.44 | 15.98 | 15.86 | qfq | 8,257,510 | 131,505,454 | 2.30% |
| 2023-09-18 | 14.78 | 15.63 | 14.71 | 15.62 | 15.50 | qfq | 9,126,342 | 140,547,431 | 4.55% |
| 2023-09-15 | 14.39 | 15.27 | 14.39 | 14.94 | 14.83 | qfq | 6,106,364 | 91,279,450 | 3.18% |
| 2023-09-14 | 14.41 | 14.76 | 14.37 | 14.48 | 14.37 | qfq | 2,426,043 | 35,217,641 | -0.41% |
| 2023-09-13 | 14.65 | 14.77 | 14.36 | 14.54 | 14.43 | qfq | 3,940,000 | 57,068,429 | -1.89% |
| 2023-09-12 | 14.75 | 14.95 | 14.44 | 14.82 | 14.71 | qfq | 6,040,477 | 88,799,689 | 3.78% |
| 2023-09-11 | 14.05 | 14.55 | 13.85 | 14.28 | 14.17 | qfq | 4,251,964 | 60,947,652 | 2.07% |
| 2023-09-08 | 14.13 | 14.34 | 13.90 | 13.99 | 13.88 | qfq | 3,487,400 | 49,027,621 | -0.43% |
| 2023-09-07 | 14.51 | 14.65 | 13.97 | 14.05 | 13.94 | qfq | 3,400,004 | 48,182,699 | -3.44% |
| 2023-09-06 | 14.79 | 14.89 | 14.39 | 14.55 | 14.44 | qfq | 3,587,960 | 52,313,330 | -1.62% |
| 2023-09-05 | 14.69 | 14.98 | 14.69 | 14.79 | 14.68 | qfq | 2,837,404 | 42,103,767 | 0.00% |
| 2023-09-04 | 14.81 | 15.06 | 14.69 | 14.79 | 14.68 | qfq | 2,386,800 | 35,279,341 | -0.54% |
| 2023-09-01 | 15.19 | 15.19 | 14.62 | 14.87 | 14.76 | qfq | 3,466,348 | 51,276,898 | 0.47% |
| 2023-08-31 | 14.84 | 14.90 | 14.52 | 14.80 | 14.69 | qfq | 2,992,500 | 44,116,172 | 0.54% |
| 2023-08-30 | 14.64 | 15.03 | 14.42 | 14.72 | 14.61 | qfq | 3,599,280 | 53,243,833 | 0.55% |
| 2023-08-29 | 13.76 | 14.68 | 13.75 | 14.64 | 14.53 | qfq | 5,248,580 | 75,556,299 | 5.70% |
| 2023-08-28 | 14.27 | 14.56 | 13.74 | 13.85 | 13.74 | qfq | 3,735,380 | 52,552,946 | 1.32% |
| 2023-08-25 | 13.79 | 14.14 | 13.60 | 13.67 | 13.56 | qfq | 4,267,200 | 59,379,352 | -1.65% |
| 2023-08-24 | 14.11 | 14.11 | 13.53 | 13.90 | 13.79 | qfq | 4,560,584 | 62,758,148 | -1.07% |
| 2023-08-23 | 14.19 | 14.31 | 13.96 | 14.05 | 13.94 | qfq | 2,413,900 | 34,001,213 | -0.85% |
| 2023-08-22 | 14.28 | 14.28 | 13.85 | 14.17 | 14.06 | qfq | 3,109,840 | 43,705,740 | 0.35% |
| 2023-08-21 | 14.09 | 14.35 | 13.81 | 14.12 | 14.01 | qfq | 3,655,240 | 51,482,824 | 1.88% |
| 2023-08-18 | 14.19 | 14.38 | 13.85 | 13.86 | 13.75 | qfq | 3,630,044 | 50,831,124 | -2.53% |
| 2023-08-17 | 14.00 | 14.26 | 13.89 | 14.22 | 14.11 | qfq | 2,953,300 | 41,693,569 | 1.43% |
| 2023-08-16 | 14.03 | 14.32 | 13.91 | 14.02 | 13.91 | qfq | 2,440,200 | 34,433,375 | 0.14% |
| 2023-08-15 | 14.09 | 14.17 | 13.81 | 14.00 | 13.89 | qfq | 2,073,569 | 28,930,971 | -0.43% |
| 2023-08-14 | 13.90 | 14.19 | 13.75 | 14.06 | 13.95 | qfq | 3,706,022 | 51,715,435 | -0.14% |
| 2023-08-11 | 14.00 | 14.48 | 13.99 | 14.08 | 13.97 | qfq | 4,241,608 | 60,428,854 | 0.21% |
| 2023-08-10 | 14.00 | 14.25 | 13.73 | 14.05 | 13.94 | qfq | 4,280,364 | 59,992,932 | 0.21% |
| 2023-08-09 | 13.39 | 14.20 | 13.30 | 14.02 | 13.91 | qfq | 7,934,415 | 109,975,643 | 4.71% |
| 2023-08-08 | 13.75 | 13.75 | 13.04 | 13.39 | 13.29 | qfq | 6,390,542 | 84,839,749 | -2.48% |
| 2023-08-07 | 14.36 | 14.49 | 13.58 | 13.73 | 13.62 | qfq | 8,711,329 | 121,173,542 | -4.32% |
| 2023-08-04 | 14.88 | 15.10 | 14.20 | 14.35 | 14.24 | qfq | 4,329,176 | 62,514,783 | -3.63% |
| 2023-08-03 | 14.85 | 15.01 | 14.68 | 14.89 | 14.78 | qfq | 2,658,600 | 39,574,453 | 0.27% |
| 2023-08-02 | 14.85 | 14.95 | 14.55 | 14.85 | 14.74 | qfq | 2,469,900 | 36,388,522 | -0.47% |
| 2023-08-01 | 15.22 | 15.24 | 14.53 | 14.92 | 14.81 | qfq | 3,589,895 | 53,061,794 | -1.00% |
| 2023-07-31 | 15.35 | 15.44 | 15.01 | 15.07 | 14.95 | qfq | 2,172,638 | 33,042,856 | -1.82% |
| 2023-07-28 | 15.59 | 15.60 | 15.23 | 15.35 | 15.23 | qfq | 1,684,020 | 25,789,844 | -0.90% |
| 2023-07-27 | 15.67 | 15.91 | 15.43 | 15.49 | 15.37 | qfq | 1,768,300 | 27,567,292 | -1.46% |
| 2023-07-26 | 15.97 | 16.14 | 15.63 | 15.72 | 15.60 | qfq | 2,244,625 | 35,441,883 | -1.93% |
| 2023-07-25 | 16.66 | 16.88 | 15.86 | 16.03 | 15.91 | qfq | 4,322,470 | 69,512,051 | -3.26% |
| 2023-07-24 | 16.20 | 16.92 | 15.98 | 16.57 | 16.44 | qfq | 2,512,310 | 41,652,312 | 2.92% |
| 2023-07-21 | 15.99 | 16.38 | 15.83 | 16.10 | 15.98 | qfq | 1,950,454 | 31,491,437 | 0.69% |
| 2023-07-20 | 16.33 | 16.60 | 15.96 | 15.99 | 15.87 | qfq | 2,097,719 | 33,980,675 | -2.08% |
| 2023-07-19 | 16.52 | 16.70 | 16.20 | 16.33 | 16.20 | qfq | 1,751,823 | 28,656,467 | -1.69% |
| 2023-07-18 | 16.54 | 16.80 | 16.50 | 16.61 | 16.48 | qfq | 1,965,536 | 32,707,097 | -0.30% |