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
中泰股份300435.SZ
最近收盘价18.062026-07-17
最近交易日2026-07-17
成交量（股）25,719,462
成交额（元）470,957,097
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.00 | 19.10 | 17.59 | 18.06 | 18.06 | qfq | 25,719,462 | 470,957,097 | 1.46% |
| 2026-07-16 | 17.60 | 18.40 | 17.60 | 17.80 | 17.80 | qfq | 11,559,469 | 207,434,610 | -1.28% |
| 2026-07-15 | 19.01 | 19.10 | 17.98 | 18.03 | 18.03 | qfq | 17,115,611 | 314,901,838 | -5.01% |
| 2026-07-14 | 19.68 | 19.82 | 18.55 | 18.98 | 18.98 | qfq | 18,169,800 | 345,685,682 | -3.46% |
| 2026-07-13 | 21.39 | 22.00 | 19.57 | 19.66 | 19.66 | qfq | 27,504,200 | 570,842,883 | -4.38% |
| 2026-07-10 | 21.06 | 21.33 | 20.45 | 20.56 | 20.56 | qfq | 17,816,733 | 370,074,140 | -2.56% |
| 2026-07-09 | 20.89 | 21.13 | 19.96 | 21.10 | 21.10 | qfq | 13,491,900 | 278,142,330 | 1.54% |
| 2026-07-08 | 21.90 | 22.00 | 20.77 | 20.78 | 20.78 | qfq | 15,190,900 | 321,020,582 | -5.59% |
| 2026-07-07 | 22.22 | 22.59 | 21.41 | 22.01 | 22.01 | qfq | 17,410,640 | 381,727,622 | -1.39% |
| 2026-07-06 | 23.31 | 23.58 | 22.30 | 22.32 | 22.32 | qfq | 17,646,900 | 401,769,118 | -4.08% |
| 2026-07-03 | 24.10 | 24.80 | 23.27 | 23.27 | 23.27 | qfq | 21,818,859 | 517,269,441 | -3.44% |
| 2026-07-02 | 24.30 | 25.53 | 24.10 | 24.10 | 24.10 | qfq | 27,775,200 | 685,513,143 | -5.75% |
| 2026-07-01 | 27.00 | 28.28 | 25.20 | 25.57 | 25.57 | qfq | 44,665,944 | 1,192,281,102 | -5.54% |
| 2026-06-30 | 25.87 | 27.16 | 25.05 | 27.07 | 27.07 | qfq | 43,630,353 | 1,141,327,914 | 6.57% |
| 2026-06-29 | 25.05 | 25.80 | 23.20 | 25.40 | 25.40 | qfq | 34,262,802 | 834,741,358 | 2.42% |
| 2026-06-26 | 24.80 | 25.77 | 24.51 | 24.80 | 24.80 | qfq | 22,200,330 | 555,891,088 | -0.24% |
| 2026-06-25 | 25.20 | 25.34 | 24.42 | 24.86 | 24.86 | qfq | 23,995,900 | 596,415,902 | -2.01% |
| 2026-06-24 | 23.66 | 25.46 | 22.95 | 25.37 | 25.37 | qfq | 32,413,034 | 789,783,058 | 5.01% |
| 2026-06-23 | 23.52 | 25.26 | 23.52 | 24.16 | 24.16 | qfq | 28,404,994 | 696,483,830 | 0.92% |
| 2026-06-22 | 24.39 | 24.52 | 22.43 | 23.94 | 23.94 | qfq | 36,456,501 | 854,399,057 | -0.04% |
| 2026-06-18 | 21.08 | 24.77 | 21.00 | 23.95 | 23.95 | qfq | 38,927,146 | 904,294,788 | 12.97% |
| 2026-06-17 | 20.71 | 21.75 | 20.42 | 21.20 | 21.20 | qfq | 25,659,640 | 542,739,734 | 1.87% |
| 2026-06-16 | 20.50 | 21.25 | 20.31 | 20.81 | 20.81 | qfq | 24,764,197 | 515,542,560 | 1.31% |
| 2026-06-15 | 19.31 | 20.77 | 19.18 | 20.54 | 20.54 | qfq | 31,145,736 | 623,455,905 | 6.54% |
| 2026-06-12 | 18.52 | 20.44 | 18.46 | 19.28 | 19.28 | qfq | 28,909,315 | 564,041,190 | 3.16% |
| 2026-06-11 | 18.25 | 18.79 | 17.63 | 18.69 | 18.69 | qfq | 24,535,640 | 449,161,821 | 2.30% |
| 2026-06-10 | 17.09 | 19.16 | 17.00 | 18.27 | 18.27 | qfq | 27,939,200 | 513,909,938 | 6.59% |
| 2026-06-09 | 17.29 | 17.35 | 16.80 | 17.14 | 17.14 | qfq | 7,420,600 | 126,502,041 | 0.06% |
| 2026-06-08 | 17.69 | 17.98 | 16.90 | 17.13 | 17.13 | qfq | 9,970,300 | 173,375,121 | -5.25% |
| 2026-06-05 | 18.20 | 18.50 | 17.75 | 18.08 | 18.08 | qfq | 9,780,900 | 177,115,753 | -0.66% |
| 2026-06-04 | 18.05 | 18.27 | 17.90 | 18.20 | 18.20 | qfq | 6,257,800 | 113,347,783 | 0.22% |
| 2026-06-03 | 18.18 | 18.34 | 17.95 | 18.16 | 18.16 | qfq | 6,876,800 | 124,705,758 | 0.17% |
| 2026-06-02 | 18.70 | 18.71 | 17.85 | 18.13 | 18.13 | qfq | 7,520,700 | 136,322,142 | -2.53% |
| 2026-06-01 | 18.49 | 18.86 | 18.30 | 18.60 | 18.60 | qfq | 8,794,100 | 163,971,152 | 0.59% |
| 2026-05-29 | 19.20 | 19.26 | 18.43 | 18.49 | 18.49 | qfq | 9,197,541 | 172,386,007 | -3.75% |
| 2026-05-28 | 19.11 | 19.39 | 18.83 | 19.21 | 19.21 | qfq | 7,860,370 | 150,367,278 | 0.47% |
| 2026-05-27 | 19.67 | 19.78 | 19.01 | 19.12 | 19.12 | qfq | 9,432,338 | 182,274,450 | -2.75% |
| 2026-05-26 | 20.08 | 20.13 | 19.35 | 19.66 | 19.66 | qfq | 10,773,000 | 211,511,239 | -2.38% |
| 2026-05-25 | 20.56 | 20.66 | 19.92 | 20.14 | 20.14 | qfq | 10,987,000 | 222,120,421 | -2.00% |
| 2026-05-22 | 20.60 | 20.75 | 20.23 | 20.55 | 20.55 | qfq | 7,870,900 | 161,683,219 | 0.93% |
| 2026-05-21 | 21.22 | 21.50 | 20.36 | 20.36 | 20.36 | qfq | 13,904,898 | 291,750,335 | -4.95% |
| 2026-05-20 | 21.30 | 22.11 | 21.09 | 21.42 | 21.17 | qfq | 9,868,900 | 211,178,320 | 0.23% |
| 2026-05-19 | 21.71 | 21.85 | 21.01 | 21.37 | 21.12 | qfq | 11,158,600 | 237,627,650 | -1.52% |
| 2026-05-18 | 21.91 | 22.16 | 21.51 | 21.70 | 21.45 | qfq | 11,279,800 | 245,628,598 | -1.72% |
| 2026-05-15 | 22.45 | 22.75 | 21.81 | 22.08 | 21.82 | qfq | 14,172,293 | 313,533,619 | -2.17% |
| 2026-05-14 | 22.35 | 23.37 | 22.13 | 22.57 | 22.31 | qfq | 21,069,010 | 482,632,402 | 1.17% |
| 2026-05-13 | 21.95 | 22.83 | 21.82 | 22.31 | 22.05 | qfq | 16,780,193 | 372,475,325 | 0.72% |
| 2026-05-12 | 23.03 | 23.14 | 22.03 | 22.15 | 21.89 | qfq | 16,267,223 | 363,731,700 | -3.82% |
| 2026-05-11 | 22.75 | 23.34 | 22.60 | 23.03 | 22.76 | qfq | 18,940,259 | 433,448,555 | -0.30% |
| 2026-05-08 | 22.90 | 23.25 | 22.78 | 23.10 | 22.83 | qfq | 11,180,006 | 257,354,068 | 0.65% |
| 2026-05-07 | 23.61 | 23.75 | 22.78 | 22.95 | 22.68 | qfq | 19,047,950 | 438,029,981 | -2.80% |
| 2026-05-06 | 23.57 | 23.77 | 23.41 | 23.61 | 23.33 | qfq | 14,008,050 | 330,652,362 | 0.47% |
| 2026-04-30 | 24.00 | 24.52 | 23.37 | 23.50 | 23.23 | qfq | 15,205,703 | 360,392,929 | -1.59% |
| 2026-04-29 | 24.36 | 24.57 | 23.78 | 23.88 | 23.60 | qfq | 23,501,414 | 563,579,598 | -4.40% |
| 2026-04-28 | 23.11 | 25.19 | 23.11 | 24.98 | 24.69 | qfq | 32,684,573 | 794,615,391 | 7.12% |
| 2026-04-27 | 23.63 | 24.70 | 22.99 | 23.32 | 23.05 | qfq | 21,536,581 | 510,971,209 | -0.47% |
| 2026-04-24 | 23.24 | 25.33 | 22.92 | 23.43 | 23.16 | qfq | 27,699,349 | 669,984,619 | 0.56% |
| 2026-04-23 | 24.06 | 24.42 | 22.80 | 23.30 | 23.03 | qfq | 20,513,135 | 478,747,278 | -3.28% |
| 2026-04-22 | 24.03 | 24.17 | 23.50 | 24.09 | 23.81 | qfq | 21,934,538 | 522,794,326 | -1.35% |
| 2026-04-21 | 25.87 | 25.87 | 23.65 | 24.42 | 24.13 | qfq | 33,122,035 | 806,840,596 | -11.90% |
| 2026-04-20 | 28.05 | 28.06 | 26.95 | 27.72 | 27.40 | qfq | 17,071,291 | 469,110,536 | -0.54% |
| 2026-04-17 | 27.61 | 28.08 | 27.40 | 27.87 | 27.54 | qfq | 11,549,211 | 321,109,714 | 0.43% |
| 2026-04-16 | 26.89 | 27.83 | 26.63 | 27.75 | 27.43 | qfq | 13,242,014 | 362,429,046 | 3.20% |
| 2026-04-15 | 27.09 | 27.75 | 26.80 | 26.89 | 26.58 | qfq | 10,605,955 | 289,438,092 | -0.22% |
| 2026-04-14 | 26.83 | 27.04 | 26.52 | 26.95 | 26.64 | qfq | 8,448,403 | 226,208,525 | 0.52% |
| 2026-04-13 | 27.00 | 27.00 | 26.50 | 26.81 | 26.50 | qfq | 7,791,035 | 208,034,968 | -1.14% |
| 2026-04-10 | 26.77 | 27.29 | 26.70 | 27.12 | 26.80 | qfq | 9,998,000 | 270,878,111 | 1.35% |
| 2026-04-09 | 26.69 | 26.95 | 26.18 | 26.76 | 26.45 | qfq | 8,432,200 | 224,661,296 | -1.00% |
| 2026-04-08 | 26.01 | 27.09 | 26.01 | 27.03 | 26.71 | qfq | 11,029,400 | 293,748,401 | 5.83% |
| 2026-04-07 | 25.01 | 25.70 | 25.01 | 25.54 | 25.24 | qfq | 7,574,300 | 193,095,934 | 2.04% |
| 2026-04-03 | 26.00 | 26.35 | 25.00 | 25.03 | 24.74 | qfq | 8,612,400 | 218,179,864 | -3.58% |
| 2026-04-02 | 26.55 | 26.89 | 25.76 | 25.96 | 25.66 | qfq | 9,204,959 | 241,177,686 | -2.52% |
| 2026-04-01 | 26.07 | 26.66 | 25.98 | 26.63 | 26.32 | qfq | 12,414,165 | 327,058,833 | 3.74% |
| 2026-03-31 | 26.20 | 26.54 | 25.65 | 25.67 | 25.37 | qfq | 9,503,800 | 247,637,786 | -3.10% |
| 2026-03-30 | 26.28 | 26.69 | 25.89 | 26.49 | 26.18 | qfq | 11,800,200 | 310,363,575 | 0.72% |
| 2026-03-27 | 25.48 | 26.43 | 25.46 | 26.30 | 25.99 | qfq | 8,534,390 | 222,769,014 | 1.74% |
| 2026-03-26 | 25.97 | 26.22 | 25.70 | 25.85 | 25.55 | qfq | 7,650,471 | 198,424,952 | -0.46% |
| 2026-03-25 | 25.78 | 26.22 | 25.68 | 25.97 | 25.67 | qfq | 10,346,926 | 268,483,563 | 1.17% |
| 2026-03-24 | 25.80 | 25.95 | 24.99 | 25.67 | 25.37 | qfq | 10,561,265 | 268,269,043 | 0.90% |
| 2026-03-23 | 25.43 | 26.67 | 24.97 | 25.44 | 25.14 | qfq | 16,689,791 | 430,480,181 | -1.74% |
| 2026-03-20 | 27.29 | 27.30 | 25.88 | 25.89 | 25.59 | qfq | 14,645,260 | 386,314,294 | -2.82% |
| 2026-03-19 | 27.35 | 27.89 | 26.55 | 26.64 | 26.33 | qfq | 15,901,291 | 432,184,315 | -1.66% |
| 2026-03-18 | 26.97 | 27.13 | 26.42 | 27.09 | 26.77 | qfq | 11,083,799 | 297,016,926 | 1.61% |
| 2026-03-17 | 27.86 | 28.18 | 26.62 | 26.66 | 26.35 | qfq | 12,815,488 | 349,673,589 | -3.58% |
| 2026-03-16 | 28.36 | 28.57 | 27.30 | 27.65 | 27.33 | qfq | 14,707,400 | 409,014,706 | -1.92% |
| 2026-03-13 | 28.04 | 29.28 | 27.68 | 28.19 | 27.86 | qfq | 21,471,933 | 611,594,213 | 0.97% |
| 2026-03-12 | 28.59 | 28.78 | 27.70 | 27.92 | 27.59 | qfq | 14,803,056 | 414,280,710 | -2.14% |
| 2026-03-11 | 28.90 | 29.14 | 28.31 | 28.53 | 28.20 | qfq | 16,532,533 | 472,811,851 | -2.06% |
| 2026-03-10 | 28.98 | 29.50 | 28.83 | 29.13 | 28.79 | qfq | 21,551,038 | 627,941,788 | -0.88% |
| 2026-03-09 | 30.75 | 31.75 | 29.25 | 29.39 | 29.05 | qfq | 30,827,861 | 933,856,194 | -0.51% |
| 2026-03-06 | 30.07 | 30.39 | 29.25 | 29.54 | 29.20 | qfq | 22,577,997 | 670,870,097 | -3.34% |
| 2026-03-05 | 31.91 | 32.28 | 29.95 | 30.56 | 30.20 | qfq | 32,652,337 | 995,090,050 | -2.30% |
| 2026-03-04 | 33.00 | 33.00 | 27.94 | 31.28 | 30.91 | qfq | 42,366,901 | 1,324,302,245 | -10.42% |
| 2026-03-03 | 31.00 | 36.38 | 31.00 | 34.92 | 34.51 | qfq | 66,684,813 | 2,267,387,506 | 14.12% |
| 2026-03-02 | 31.50 | 32.08 | 30.40 | 30.60 | 30.24 | qfq | 18,630,300 | 576,526,163 | -3.01% |
| 2026-02-27 | 30.79 | 31.98 | 30.79 | 31.55 | 31.18 | qfq | 14,568,473 | 459,526,396 | 1.64% |
| 2026-02-26 | 30.82 | 31.29 | 30.02 | 31.04 | 30.68 | qfq | 13,632,200 | 420,630,475 | 0.45% |
| 2026-02-25 | 30.33 | 31.16 | 30.08 | 30.90 | 30.54 | qfq | 14,548,300 | 447,104,573 | 1.31% |
| 2026-02-24 | 30.40 | 30.98 | 30.10 | 30.50 | 30.14 | qfq | 13,333,719 | 407,696,405 | 2.01% |
| 2026-02-13 | 30.25 | 30.43 | 29.75 | 29.90 | 29.55 | qfq | 9,352,200 | 281,398,215 | -1.87% |
| 2026-02-12 | 29.52 | 30.71 | 29.51 | 30.47 | 30.11 | qfq | 16,400,718 | 495,690,668 | 3.25% |
| 2026-02-11 | 29.67 | 30.08 | 29.44 | 29.51 | 29.17 | qfq | 10,098,700 | 300,437,271 | -0.77% |
| 2026-02-10 | 29.96 | 30.22 | 29.56 | 29.74 | 29.39 | qfq | 10,052,000 | 299,408,920 | -1.62% |
| 2026-02-09 | 30.00 | 30.30 | 29.67 | 30.23 | 29.88 | qfq | 14,445,300 | 434,285,207 | 2.13% |
| 2026-02-06 | 29.58 | 30.38 | 29.40 | 29.60 | 29.25 | qfq | 13,513,800 | 403,564,102 | -0.90% |
| 2026-02-05 | 30.60 | 30.77 | 29.75 | 29.87 | 29.52 | qfq | 20,342,884 | 612,582,595 | -3.95% |
| 2026-02-04 | 31.25 | 32.37 | 30.62 | 31.10 | 30.74 | qfq | 25,800,200 | 813,424,522 | -1.27% |
| 2026-02-03 | 31.00 | 31.69 | 30.75 | 31.50 | 31.13 | qfq | 20,336,066 | 636,662,828 | 2.27% |
| 2026-02-02 | 30.67 | 32.29 | 30.54 | 30.80 | 30.44 | qfq | 22,309,399 | 703,039,983 | -0.52% |
| 2026-01-30 | 30.89 | 31.35 | 29.50 | 30.96 | 30.60 | qfq | 27,024,604 | 823,109,269 | -0.71% |
| 2026-01-29 | 32.70 | 33.30 | 31.07 | 31.18 | 30.82 | qfq | 31,204,602 | 995,026,445 | -4.21% |
| 2026-01-28 | 33.25 | 33.37 | 32.11 | 32.55 | 32.17 | qfq | 27,133,442 | 881,898,254 | -2.16% |
| 2026-01-27 | 33.30 | 34.49 | 32.70 | 33.27 | 32.88 | qfq | 34,677,642 | 1,159,464,700 | -0.92% |
| 2026-01-26 | 34.67 | 35.78 | 33.54 | 33.58 | 33.19 | qfq | 43,053,207 | 1,487,542,293 | -2.72% |
| 2026-01-23 | 35.00 | 36.39 | 33.99 | 34.52 | 34.12 | qfq | 52,996,452 | 1,862,269,380 | -2.13% |
| 2026-01-22 | 30.71 | 36.50 | 30.71 | 35.27 | 34.86 | qfq | 63,409,748 | 2,171,699,543 | 15.07% |
| 2026-01-21 | 32.25 | 32.65 | 30.52 | 30.65 | 30.29 | qfq | 45,630,747 | 1,429,749,460 | -7.51% |
| 2026-01-20 | 30.30 | 34.88 | 30.00 | 33.14 | 32.75 | qfq | 58,193,996 | 1,865,721,595 | 9.37% |
| 2026-01-19 | 28.42 | 30.74 | 28.42 | 30.30 | 29.95 | qfq | 41,723,154 | 1,238,900,974 | 7.98% |
| 2026-01-16 | 29.10 | 29.28 | 27.92 | 28.06 | 27.73 | qfq | 24,051,000 | 681,527,614 | -2.16% |
| 2026-01-15 | 28.41 | 28.80 | 27.90 | 28.68 | 28.35 | qfq | 29,036,700 | 824,038,209 | -1.58% |
| 2026-01-14 | 29.59 | 31.85 | 28.75 | 29.14 | 28.80 | qfq | 54,120,631 | 1,612,334,300 | -1.82% |
| 2026-01-13 | 33.28 | 34.23 | 29.61 | 29.68 | 29.33 | qfq | 63,854,966 | 1,988,110,950 | -6.08% |
| 2026-01-12 | 27.66 | 31.60 | 27.66 | 31.60 | 31.23 | qfq | 48,970,721 | 1,462,306,972 | 20.02% |
| 2026-01-09 | 26.27 | 27.10 | 26.00 | 26.33 | 26.02 | qfq | 28,936,700 | 765,408,869 | 1.94% |
| 2026-01-08 | 25.28 | 27.38 | 25.28 | 25.83 | 25.53 | qfq | 33,981,300 | 890,654,983 | 1.97% |
| 2026-01-07 | 24.30 | 25.77 | 23.88 | 25.33 | 25.03 | qfq | 40,492,257 | 1,004,876,195 | 8.48% |
| 2026-01-06 | 23.50 | 23.69 | 23.29 | 23.35 | 23.08 | qfq | 14,843,300 | 347,931,786 | -1.44% |
| 2026-01-05 | 22.52 | 23.97 | 22.42 | 23.69 | 23.41 | qfq | 22,928,963 | 537,675,193 | 6.62% |
| 2025-12-31 | 22.15 | 22.58 | 22.01 | 22.22 | 21.96 | qfq | 9,575,045 | 213,163,336 | 0.54% |
| 2025-12-30 | 22.30 | 22.53 | 22.03 | 22.10 | 21.84 | qfq | 11,757,140 | 260,964,452 | -1.95% |
| 2025-12-29 | 22.76 | 22.90 | 22.30 | 22.54 | 22.28 | qfq | 13,003,396 | 292,252,433 | -1.66% |
| 2025-12-26 | 23.21 | 23.23 | 22.45 | 22.92 | 22.65 | qfq | 18,456,700 | 421,755,619 | -2.26% |
| 2025-12-25 | 22.42 | 23.75 | 22.29 | 23.45 | 23.18 | qfq | 26,560,400 | 614,067,677 | 4.92% |
| 2025-12-24 | 21.65 | 22.60 | 21.45 | 22.35 | 22.09 | qfq | 15,952,200 | 353,192,483 | 3.23% |
| 2025-12-23 | 21.67 | 22.07 | 21.57 | 21.65 | 21.40 | qfq | 11,508,900 | 250,262,714 | -0.92% |
| 2025-12-22 | 22.24 | 22.67 | 21.65 | 21.85 | 21.59 | qfq | 17,844,131 | 391,728,416 | -1.27% |
| 2025-12-19 | 21.53 | 22.60 | 21.30 | 22.13 | 21.87 | qfq | 22,199,000 | 492,280,893 | 3.60% |
| 2025-12-18 | 21.23 | 21.83 | 21.15 | 21.36 | 21.11 | qfq | 15,845,140 | 340,862,886 | -0.88% |
| 2025-12-17 | 20.69 | 22.39 | 20.17 | 21.55 | 21.30 | qfq | 24,889,571 | 527,594,843 | 4.21% |
| 2025-12-16 | 21.50 | 21.74 | 20.48 | 20.68 | 20.44 | qfq | 23,004,354 | 479,910,131 | -6.43% |
| 2025-12-15 | 21.77 | 22.79 | 21.73 | 22.10 | 21.84 | qfq | 33,672,900 | 747,324,141 | 4.39% |
| 2025-12-12 | 19.99 | 21.70 | 19.99 | 21.17 | 20.92 | qfq | 28,143,273 | 588,155,065 | 8.73% |
| 2025-12-11 | 19.48 | 19.85 | 19.40 | 19.47 | 19.24 | qfq | 5,269,900 | 103,456,064 | -0.15% |
| 2025-12-10 | 19.31 | 19.52 | 19.13 | 19.50 | 19.27 | qfq | 3,718,200 | 71,935,719 | 1.04% |
| 2025-12-09 | 19.41 | 19.60 | 19.29 | 19.30 | 19.07 | qfq | 3,816,000 | 73,987,922 | -0.97% |
| 2025-12-08 | 19.63 | 19.74 | 19.39 | 19.49 | 19.26 | qfq | 5,492,900 | 107,512,518 | -0.76% |
| 2025-12-05 | 19.08 | 19.68 | 19.04 | 19.64 | 19.41 | qfq | 5,335,400 | 103,663,433 | 2.51% |
| 2025-12-04 | 19.11 | 19.24 | 18.97 | 19.16 | 18.94 | qfq | 3,384,800 | 64,747,450 | 0.10% |
| 2025-12-03 | 19.16 | 19.35 | 19.05 | 19.14 | 18.92 | qfq | 4,073,600 | 78,111,914 | 0.21% |
| 2025-12-02 | 19.39 | 19.57 | 19.04 | 19.10 | 18.88 | qfq | 5,177,100 | 99,066,619 | -1.80% |
| 2025-12-01 | 19.52 | 19.68 | 19.36 | 19.45 | 19.22 | qfq | 4,474,500 | 87,189,183 | -0.10% |
| 2025-11-28 | 19.19 | 19.58 | 19.12 | 19.47 | 19.24 | qfq | 4,348,694 | 84,342,096 | 1.72% |
| 2025-11-27 | 19.18 | 19.48 | 19.05 | 19.14 | 18.92 | qfq | 4,359,055 | 84,052,163 | 0.16% |
| 2025-11-26 | 19.30 | 19.59 | 19.04 | 19.11 | 18.89 | qfq | 5,444,800 | 104,765,854 | -0.52% |
| 2025-11-25 | 19.00 | 19.39 | 18.99 | 19.21 | 18.99 | qfq | 4,283,300 | 82,240,797 | 1.37% |
| 2025-11-24 | 18.77 | 19.10 | 18.59 | 18.95 | 18.73 | qfq | 5,770,400 | 108,722,809 | 2.05% |
| 2025-11-21 | 19.20 | 19.37 | 18.55 | 18.57 | 18.35 | qfq | 10,586,900 | 199,641,920 | -4.28% |
| 2025-11-20 | 19.92 | 20.08 | 19.31 | 19.40 | 19.17 | qfq | 6,640,700 | 130,005,829 | -1.82% |
| 2025-11-19 | 20.21 | 20.41 | 19.64 | 19.76 | 19.53 | qfq | 7,681,700 | 153,301,572 | -2.71% |
| 2025-11-18 | 20.75 | 21.20 | 20.25 | 20.31 | 20.07 | qfq | 8,581,200 | 175,647,519 | -2.73% |
| 2025-11-17 | 20.55 | 21.15 | 20.27 | 20.88 | 20.64 | qfq | 9,551,300 | 198,071,618 | 1.95% |
| 2025-11-14 | 20.52 | 20.72 | 20.35 | 20.48 | 20.24 | qfq | 5,246,403 | 107,721,583 | -0.92% |
| 2025-11-13 | 20.12 | 20.79 | 20.04 | 20.67 | 20.43 | qfq | 7,846,500 | 161,359,543 | 2.78% |
| 2025-11-12 | 20.51 | 20.51 | 20.05 | 20.11 | 19.88 | qfq | 6,041,400 | 122,249,626 | -1.90% |
| 2025-11-11 | 20.52 | 20.88 | 20.30 | 20.50 | 20.26 | qfq | 7,492,200 | 154,242,786 | 0.15% |
| 2025-11-10 | 20.50 | 20.79 | 20.43 | 20.47 | 20.23 | qfq | 7,463,600 | 153,513,837 | -0.49% |
| 2025-11-07 | 20.46 | 20.96 | 20.19 | 20.57 | 20.33 | qfq | 7,396,900 | 152,268,689 | -0.44% |
| 2025-11-06 | 20.60 | 20.86 | 20.51 | 20.66 | 20.42 | qfq | 6,189,603 | 127,907,055 | 0.00% |
| 2025-11-05 | 19.93 | 20.79 | 19.88 | 20.66 | 20.42 | qfq | 9,715,000 | 198,412,873 | 2.38% |
| 2025-11-04 | 20.61 | 20.68 | 20.05 | 20.18 | 19.94 | qfq | 10,853,200 | 219,771,006 | -2.46% |
| 2025-11-03 | 21.10 | 21.12 | 20.42 | 20.69 | 20.45 | qfq | 10,033,900 | 207,308,713 | -1.34% |
| 2025-10-31 | 21.39 | 21.60 | 20.96 | 20.97 | 20.73 | qfq | 11,261,431 | 238,625,580 | -3.01% |
| 2025-10-30 | 21.75 | 22.07 | 21.12 | 21.62 | 21.37 | qfq | 16,444,300 | 356,176,303 | 0.60% |
| 2025-10-29 | 21.85 | 21.88 | 20.98 | 21.49 | 21.24 | qfq | 13,275,030 | 283,158,958 | -0.65% |
| 2025-10-28 | 21.28 | 22.09 | 21.21 | 21.63 | 21.38 | qfq | 16,751,096 | 363,606,691 | 0.14% |
| 2025-10-27 | 21.21 | 21.80 | 21.10 | 21.60 | 21.35 | qfq | 13,436,300 | 288,179,662 | 3.15% |
| 2025-10-24 | 20.89 | 21.20 | 20.70 | 20.94 | 20.70 | qfq | 8,578,100 | 179,667,277 | 1.26% |
| 2025-10-23 | 20.66 | 20.90 | 20.04 | 20.68 | 20.44 | qfq | 9,199,800 | 187,144,858 | -1.34% |
| 2025-10-22 | 20.80 | 21.10 | 20.48 | 20.96 | 20.72 | qfq | 9,471,600 | 196,688,697 | 0.58% |
| 2025-10-21 | 20.44 | 21.07 | 20.23 | 20.84 | 20.60 | qfq | 11,207,834 | 233,005,810 | 2.41% |
| 2025-10-20 | 20.75 | 20.83 | 20.15 | 20.35 | 20.11 | qfq | 10,333,300 | 211,840,812 | -0.78% |
| 2025-10-17 | 21.06 | 21.45 | 20.49 | 20.51 | 20.27 | qfq | 12,169,823 | 252,788,519 | -3.16% |
| 2025-10-16 | 21.48 | 21.51 | 20.58 | 21.18 | 20.93 | qfq | 15,291,200 | 323,434,197 | -3.51% |
| 2025-10-15 | 21.89 | 22.27 | 21.41 | 21.95 | 21.69 | qfq | 20,164,857 | 439,894,710 | 2.62% |
| 2025-10-14 | 22.15 | 23.67 | 21.24 | 21.39 | 21.14 | qfq | 27,689,196 | 616,291,086 | -0.19% |
| 2025-10-13 | 20.98 | 21.61 | 20.52 | 21.43 | 21.18 | qfq | 24,411,899 | 513,054,058 | -1.52% |
| 2025-10-10 | 20.96 | 22.15 | 20.69 | 21.76 | 21.51 | qfq | 28,265,365 | 611,694,219 | 5.79% |
| 2025-10-09 | 21.04 | 21.33 | 20.52 | 20.57 | 20.33 | qfq | 17,072,819 | 355,759,225 | -0.48% |
| 2025-09-30 | 20.42 | 21.06 | 20.42 | 20.67 | 20.43 | qfq | 11,715,000 | 243,151,726 | 1.32% |
| 2025-09-29 | 19.98 | 20.49 | 19.71 | 20.40 | 20.16 | qfq | 21,971,489 | 442,845,598 | -2.86% |
| 2025-09-26 | 21.42 | 22.05 | 20.95 | 21.00 | 20.75 | qfq | 16,512,565 | 352,533,712 | -2.10% |
| 2025-09-25 | 21.50 | 21.86 | 21.38 | 21.45 | 21.20 | qfq | 18,458,200 | 398,364,150 | -1.83% |
| 2025-09-24 | 21.02 | 22.37 | 20.74 | 21.85 | 21.59 | qfq | 32,442,415 | 700,749,474 | 4.15% |
| 2025-09-23 | 20.29 | 21.09 | 20.02 | 20.98 | 20.74 | qfq | 25,428,523 | 523,538,977 | 4.80% |
| 2025-09-22 | 20.03 | 20.32 | 19.75 | 20.02 | 19.79 | qfq | 15,366,200 | 307,539,290 | -0.45% |
| 2025-09-19 | 20.52 | 20.90 | 19.96 | 20.11 | 19.88 | qfq | 23,569,700 | 480,746,737 | 1.31% |
| 2025-09-18 | 19.70 | 20.89 | 19.57 | 19.85 | 19.62 | qfq | 41,113,924 | 827,945,222 | 3.12% |
| 2025-09-17 | 18.59 | 19.64 | 18.42 | 19.25 | 19.03 | qfq | 21,801,600 | 416,855,843 | 2.56% |
| 2025-09-16 | 18.65 | 19.05 | 18.34 | 18.77 | 18.55 | qfq | 15,883,500 | 297,001,543 | 2.74% |
| 2025-09-15 | 18.45 | 18.57 | 18.15 | 18.27 | 18.06 | qfq | 7,887,100 | 144,434,672 | -0.87% |
| 2025-09-12 | 18.73 | 18.78 | 18.37 | 18.43 | 18.21 | qfq | 11,925,103 | 221,139,498 | -1.60% |
| 2025-09-11 | 18.20 | 18.90 | 18.06 | 18.73 | 18.51 | qfq | 18,780,800 | 351,289,938 | 2.91% |
| 2025-09-10 | 18.46 | 18.66 | 18.18 | 18.20 | 17.99 | qfq | 13,145,635 | 241,390,774 | -1.83% |
| 2025-09-09 | 18.65 | 19.40 | 18.43 | 18.54 | 18.32 | qfq | 22,921,001 | 432,432,929 | -0.91% |
| 2025-09-08 | 17.80 | 19.20 | 17.54 | 18.71 | 18.49 | qfq | 27,329,970 | 503,103,303 | 4.99% |
| 2025-09-05 | 17.30 | 17.84 | 17.19 | 17.82 | 17.61 | qfq | 13,821,800 | 242,852,569 | 2.89% |
| 2025-09-04 | 17.47 | 17.60 | 16.97 | 17.32 | 17.12 | qfq | 13,916,100 | 240,929,495 | -0.46% |
| 2025-09-03 | 17.70 | 17.77 | 17.30 | 17.40 | 17.20 | qfq | 11,607,101 | 203,197,000 | -1.92% |
| 2025-09-02 | 18.00 | 18.13 | 17.31 | 17.74 | 17.53 | qfq | 22,815,400 | 403,513,140 | -1.88% |
| 2025-09-01 | 18.10 | 18.28 | 17.88 | 18.08 | 17.87 | qfq | 20,797,099 | 375,308,037 | -0.60% |
| 2025-08-29 | 18.75 | 19.09 | 17.83 | 18.19 | 17.98 | qfq | 32,962,664 | 600,948,766 | -2.10% |
| 2025-08-28 | 18.50 | 19.50 | 18.10 | 18.58 | 18.36 | qfq | 55,748,283 | 1,047,019,076 | 12.13% |
| 2025-08-27 | 16.57 | 16.87 | 16.46 | 16.57 | 16.38 | qfq | 14,930,373 | 248,671,546 | 0.00% |
| 2025-08-26 | 16.96 | 16.96 | 16.10 | 16.57 | 16.38 | qfq | 27,789,419 | 460,038,105 | -5.64% |
| 2025-08-25 | 17.20 | 17.65 | 17.13 | 17.56 | 17.36 | qfq | 17,533,147 | 305,155,851 | 2.09% |
| 2025-08-22 | 16.96 | 17.35 | 16.89 | 17.20 | 17.00 | qfq | 10,469,673 | 179,376,906 | 1.42% |
| 2025-08-21 | 17.32 | 17.33 | 16.86 | 16.96 | 16.76 | qfq | 9,198,100 | 156,493,942 | -1.97% |
| 2025-08-20 | 17.38 | 17.65 | 17.08 | 17.30 | 17.10 | qfq | 11,729,073 | 203,082,898 | 0.70% |
| 2025-08-19 | 17.12 | 17.42 | 16.87 | 17.18 | 16.98 | qfq | 8,884,273 | 151,937,387 | 0.82% |
| 2025-08-18 | 17.33 | 17.46 | 16.95 | 17.04 | 16.84 | qfq | 12,357,200 | 211,488,868 | -1.39% |
| 2025-08-15 | 16.73 | 17.64 | 16.69 | 17.28 | 17.08 | qfq | 15,365,100 | 266,628,067 | 2.49% |
| 2025-08-14 | 17.30 | 17.84 | 16.85 | 16.86 | 16.66 | qfq | 12,555,978 | 215,058,025 | -1.92% |
| 2025-08-13 | 17.20 | 17.40 | 17.07 | 17.19 | 16.99 | qfq | 8,837,600 | 152,261,777 | -0.52% |
| 2025-08-12 | 17.04 | 17.30 | 16.89 | 17.28 | 17.08 | qfq | 7,841,947 | 133,835,984 | 1.41% |
| 2025-08-11 | 17.13 | 17.18 | 16.86 | 17.04 | 16.84 | qfq | 9,941,771 | 168,925,648 | -0.99% |
| 2025-08-08 | 16.64 | 17.39 | 16.61 | 17.21 | 17.01 | qfq | 16,442,233 | 280,276,523 | 3.30% |
| 2025-08-07 | 16.60 | 16.82 | 16.47 | 16.66 | 16.47 | qfq | 8,392,041 | 139,593,194 | -0.24% |
| 2025-08-06 | 16.50 | 16.85 | 16.45 | 16.70 | 16.51 | qfq | 8,722,178 | 145,233,072 | 0.54% |
| 2025-08-05 | 16.75 | 16.87 | 16.49 | 16.61 | 16.42 | qfq | 10,911,952 | 181,030,550 | -0.95% |
| 2025-08-04 | 15.89 | 16.90 | 15.80 | 16.77 | 16.57 | qfq | 20,216,100 | 333,451,611 | 5.34% |
| 2025-08-01 | 15.50 | 16.20 | 15.40 | 15.92 | 15.73 | qfq | 14,702,700 | 234,352,545 | 2.64% |
| 2025-07-31 | 15.31 | 15.65 | 15.24 | 15.51 | 15.33 | qfq | 8,654,925 | 133,795,044 | 1.17% |
| 2025-07-30 | 15.50 | 15.52 | 15.22 | 15.33 | 15.15 | qfq | 7,714,400 | 118,343,522 | -1.22% |
| 2025-07-29 | 15.80 | 15.90 | 15.43 | 15.52 | 15.34 | qfq | 10,775,000 | 167,390,069 | -1.96% |
| 2025-07-28 | 15.70 | 16.10 | 15.53 | 15.83 | 15.65 | qfq | 9,004,400 | 142,246,711 | 0.89% |
| 2025-07-25 | 15.79 | 15.85 | 15.65 | 15.69 | 15.51 | qfq | 6,297,900 | 99,041,149 | -0.63% |
| 2025-07-24 | 15.81 | 15.88 | 15.65 | 15.79 | 15.61 | qfq | 8,812,400 | 138,564,780 | -0.38% |
| 2025-07-23 | 16.38 | 16.58 | 15.80 | 15.85 | 15.67 | qfq | 13,991,819 | 225,580,859 | -3.12% |
| 2025-07-22 | 15.60 | 16.45 | 15.57 | 16.36 | 16.17 | qfq | 20,311,416 | 327,120,315 | 4.54% |
| 2025-07-21 | 15.36 | 15.68 | 15.35 | 15.65 | 15.47 | qfq | 8,535,100 | 132,857,841 | 1.89% |
| 2025-07-18 | 15.40 | 15.45 | 15.31 | 15.36 | 15.18 | qfq | 5,507,800 | 84,586,791 | -0.26% |
| 2025-07-17 | 15.51 | 15.51 | 15.35 | 15.40 | 15.22 | qfq | 6,326,100 | 97,409,129 | -1.09% |
| 2025-07-16 | 15.55 | 15.84 | 15.45 | 15.57 | 15.39 | qfq | 7,240,797 | 113,111,645 | 0.78% |
| 2025-07-15 | 15.53 | 15.65 | 15.26 | 15.45 | 15.27 | qfq | 7,161,600 | 110,323,402 | -0.32% |
| 2025-07-14 | 15.60 | 15.65 | 15.40 | 15.50 | 15.32 | qfq | 6,609,117 | 102,359,795 | -0.83% |
| 2025-07-11 | 15.80 | 15.99 | 15.58 | 15.63 | 15.45 | qfq | 10,280,400 | 161,805,098 | 0.06% |
| 2025-07-10 | 15.38 | 16.00 | 15.38 | 15.62 | 15.44 | qfq | 10,716,900 | 168,022,389 | 1.23% |
| 2025-07-09 | 15.57 | 15.61 | 15.43 | 15.43 | 15.25 | qfq | 8,123,019 | 125,893,607 | -0.77% |
| 2025-07-08 | 15.62 | 15.65 | 15.42 | 15.55 | 15.37 | qfq | 9,544,200 | 148,005,010 | -0.45% |
| 2025-07-07 | 15.00 | 15.67 | 15.00 | 15.62 | 15.44 | qfq | 17,358,447 | 268,521,057 | 4.13% |
| 2025-07-04 | 15.27 | 15.36 | 14.95 | 15.00 | 14.82 | qfq | 11,989,700 | 180,784,496 | -2.15% |
| 2025-07-03 | 15.16 | 15.55 | 15.11 | 15.33 | 15.15 | qfq | 12,213,319 | 187,052,262 | 1.12% |
| 2025-07-02 | 15.10 | 15.33 | 15.04 | 15.16 | 14.98 | qfq | 9,389,401 | 142,590,098 | 0.13% |
| 2025-07-01 | 15.14 | 15.38 | 14.99 | 15.14 | 14.96 | qfq | 10,660,119 | 161,098,028 | -0.26% |
| 2025-06-30 | 15.25 | 15.35 | 15.09 | 15.18 | 15.00 | qfq | 9,182,581 | 139,212,636 | -0.65% |
| 2025-06-27 | 15.08 | 15.54 | 15.06 | 15.28 | 15.10 | qfq | 11,382,420 | 174,720,636 | 1.33% |
| 2025-06-26 | 15.07 | 15.43 | 14.98 | 15.08 | 14.90 | qfq | 11,265,300 | 171,256,247 | -0.79% |
| 2025-06-25 | 15.18 | 15.51 | 15.12 | 15.20 | 15.02 | qfq | 13,654,100 | 208,823,534 | 0.33% |
| 2025-06-24 | 15.18 | 15.27 | 15.02 | 15.15 | 14.97 | qfq | 12,063,711 | 182,745,035 | -0.20% |
| 2025-06-23 | 15.11 | 15.33 | 15.00 | 15.18 | 15.00 | qfq | 8,867,300 | 134,357,679 | 0.26% |
| 2025-06-20 | 15.07 | 15.35 | 15.07 | 15.14 | 14.96 | qfq | 10,321,300 | 156,886,392 | -0.20% |
| 2025-06-19 | 15.36 | 15.49 | 14.99 | 15.17 | 14.99 | qfq | 14,415,599 | 219,073,339 | -2.00% |
| 2025-06-18 | 15.45 | 15.77 | 15.30 | 15.48 | 15.30 | qfq | 10,577,100 | 163,630,387 | -1.02% |
| 2025-06-17 | 15.70 | 15.80 | 15.32 | 15.64 | 15.46 | qfq | 19,833,834 | 308,576,181 | -1.45% |
| 2025-06-16 | 15.95 | 16.43 | 15.72 | 15.87 | 15.68 | qfq | 20,369,481 | 326,913,810 | 0.95% |
| 2025-06-13 | 15.98 | 16.58 | 15.70 | 15.72 | 15.54 | qfq | 22,506,028 | 361,363,046 | -1.93% |
| 2025-06-12 | 15.65 | 16.50 | 15.45 | 16.03 | 15.84 | qfq | 27,157,494 | 434,715,355 | 2.04% |
| 2025-06-11 | 16.08 | 16.20 | 15.67 | 15.71 | 15.53 | qfq | 29,185,640 | 462,427,406 | -4.21% |
| 2025-06-10 | 16.20 | 16.97 | 15.90 | 16.40 | 16.21 | qfq | 40,524,877 | 664,339,705 | -1.62% |
| 2025-06-09 | 16.51 | 16.90 | 15.47 | 16.67 | 16.48 | qfq | 58,153,429 | 942,061,965 | 5.57% |
| 2025-06-06 | 15.97 | 17.70 | 15.55 | 15.79 | 15.61 | qfq | 62,350,355 | 1,021,408,004 | 4.57% |
| 2025-06-05 | 14.72 | 15.39 | 14.60 | 15.10 | 14.92 | qfq | 22,793,855 | 343,333,501 | 2.93% |
| 2025-06-04 | 14.64 | 14.81 | 14.47 | 14.67 | 14.50 | qfq | 14,826,600 | 216,741,295 | 0.27% |
| 2025-06-03 | 13.90 | 14.75 | 13.89 | 14.63 | 14.46 | qfq | 23,933,400 | 344,765,025 | 6.55% |
| 2025-05-30 | 13.83 | 13.84 | 13.63 | 13.73 | 13.57 | qfq | 6,219,800 | 85,374,748 | -0.72% |
| 2025-05-29 | 13.89 | 14.02 | 13.78 | 13.83 | 13.67 | qfq | 6,024,100 | 83,566,355 | -0.65% |
| 2025-05-28 | 13.86 | 14.12 | 13.80 | 13.92 | 13.76 | qfq | 7,011,900 | 97,870,841 | 0.80% |
| 2025-05-27 | 14.05 | 14.20 | 13.77 | 13.81 | 13.65 | qfq | 6,323,900 | 87,690,947 | -2.06% |
| 2025-05-26 | 13.73 | 14.13 | 13.69 | 14.10 | 13.94 | qfq | 7,294,200 | 101,826,214 | 2.69% |
| 2025-05-23 | 13.68 | 14.21 | 13.62 | 13.73 | 13.57 | qfq | 7,448,000 | 103,673,865 | 0.51% |
| 2025-05-22 | 13.83 | 13.86 | 13.64 | 13.66 | 13.50 | qfq | 3,788,600 | 51,967,472 | -1.37% |
| 2025-05-21 | 13.89 | 13.94 | 13.73 | 13.85 | 13.69 | qfq | 3,473,800 | 48,012,565 | -0.57% |
| 2025-05-20 | 13.68 | 13.95 | 13.62 | 13.93 | 13.77 | qfq | 6,422,300 | 88,977,257 | 0.36% |
| 2025-05-19 | 13.82 | 13.95 | 13.57 | 13.88 | 13.52 | qfq | 4,505,100 | 62,157,907 | 0.36% |
| 2025-05-16 | 13.73 | 14.05 | 13.72 | 13.83 | 13.47 | qfq | 4,265,300 | 59,096,913 | 0.66% |
| 2025-05-15 | 13.90 | 13.99 | 13.69 | 13.74 | 13.38 | qfq | 5,126,300 | 70,685,100 | -1.79% |
| 2025-05-14 | 14.06 | 14.15 | 13.85 | 13.99 | 13.63 | qfq | 5,423,300 | 75,668,421 | -0.85% |
| 2025-05-13 | 14.29 | 14.34 | 14.02 | 14.11 | 13.74 | qfq | 6,125,000 | 86,774,257 | -0.84% |
| 2025-05-12 | 14.20 | 14.35 | 14.02 | 14.23 | 13.86 | qfq | 7,920,600 | 112,308,938 | 0.49% |
| 2025-05-09 | 14.30 | 14.49 | 14.13 | 14.16 | 13.79 | qfq | 7,660,500 | 109,219,416 | -1.46% |
| 2025-05-08 | 13.83 | 14.55 | 13.77 | 14.37 | 14.00 | qfq | 15,363,500 | 218,940,378 | 3.90% |
| 2025-05-07 | 14.05 | 14.15 | 13.75 | 13.83 | 13.47 | qfq | 8,749,599 | 122,161,258 | -0.72% |
| 2025-05-06 | 13.65 | 14.07 | 13.60 | 13.93 | 13.57 | qfq | 11,229,609 | 155,812,864 | 2.58% |
| 2025-04-30 | 13.54 | 13.77 | 13.44 | 13.58 | 13.23 | qfq | 7,121,910 | 96,989,488 | 1.19% |
| 2025-04-29 | 13.37 | 13.75 | 13.33 | 13.42 | 13.07 | qfq | 8,331,729 | 112,488,426 | -0.37% |
| 2025-04-28 | 13.50 | 13.77 | 13.44 | 13.47 | 13.12 | qfq | 7,010,500 | 95,147,206 | -0.52% |
| 2025-04-25 | 13.70 | 13.80 | 13.50 | 13.54 | 13.19 | qfq | 8,647,800 | 117,840,307 | -1.38% |
| 2025-04-24 | 13.74 | 14.01 | 13.65 | 13.73 | 13.37 | qfq | 13,123,510 | 181,255,119 | 0.37% |
| 2025-04-23 | 13.58 | 13.88 | 13.50 | 13.68 | 13.33 | qfq | 13,296,145 | 182,174,893 | -0.94% |
| 2025-04-22 | 13.52 | 13.90 | 12.95 | 13.81 | 13.45 | qfq | 27,252,280 | 365,979,119 | 1.69% |
| 2025-04-21 | 12.39 | 14.05 | 12.31 | 13.58 | 13.23 | qfq | 23,153,078 | 307,624,916 | 9.52% |
| 2025-04-18 | 12.34 | 12.48 | 12.23 | 12.40 | 12.08 | qfq | 3,237,500 | 40,037,636 | 0.49% |
| 2025-04-17 | 12.20 | 12.58 | 12.17 | 12.34 | 12.02 | qfq | 2,956,500 | 36,643,171 | 0.24% |
| 2025-04-16 | 12.60 | 12.67 | 12.24 | 12.31 | 11.99 | qfq | 4,276,500 | 53,159,742 | -2.99% |
| 2025-04-15 | 12.35 | 12.84 | 12.35 | 12.69 | 12.36 | qfq | 6,629,001 | 83,500,408 | 2.26% |
| 2025-04-14 | 12.26 | 12.53 | 12.18 | 12.41 | 12.09 | qfq | 5,636,500 | 69,535,100 | 2.14% |
| 2025-04-11 | 11.96 | 12.49 | 11.83 | 12.15 | 11.84 | qfq | 5,716,801 | 69,773,061 | 1.25% |
| 2025-04-10 | 12.06 | 12.34 | 11.97 | 12.00 | 11.69 | qfq | 7,967,700 | 96,385,810 | 3.00% |
| 2025-04-09 | 11.20 | 11.72 | 10.59 | 11.65 | 11.35 | qfq | 8,649,000 | 97,051,154 | 2.01% |
| 2025-04-08 | 11.40 | 11.82 | 11.10 | 11.42 | 11.12 | qfq | 8,454,300 | 96,655,596 | 1.06% |
| 2025-04-07 | 12.60 | 12.60 | 10.77 | 11.30 | 11.01 | qfq | 14,666,203 | 171,156,515 | -15.17% |
| 2025-04-03 | 13.58 | 13.72 | 13.10 | 13.32 | 12.97 | qfq | 6,427,600 | 86,069,816 | -2.63% |
| 2025-04-02 | 13.75 | 13.98 | 13.53 | 13.68 | 13.33 | qfq | 6,495,100 | 89,457,287 | -0.44% |
| 2025-04-01 | 13.29 | 14.00 | 13.21 | 13.74 | 13.38 | qfq | 9,004,010 | 122,459,505 | 3.46% |
| 2025-03-31 | 13.38 | 13.48 | 13.09 | 13.28 | 12.94 | qfq | 5,289,200 | 70,265,203 | -1.34% |
| 2025-03-28 | 13.60 | 13.72 | 13.37 | 13.46 | 13.11 | qfq | 3,447,900 | 46,594,443 | -1.25% |
| 2025-03-27 | 13.60 | 13.72 | 13.39 | 13.63 | 13.28 | qfq | 5,644,500 | 76,673,638 | 0.22% |
| 2025-03-26 | 13.85 | 13.99 | 13.57 | 13.60 | 13.25 | qfq | 7,598,700 | 103,982,800 | -1.81% |
| 2025-03-25 | 13.77 | 14.14 | 13.68 | 13.85 | 13.49 | qfq | 6,022,300 | 83,682,659 | -0.43% |
| 2025-03-24 | 14.01 | 14.14 | 13.49 | 13.91 | 13.55 | qfq | 8,964,051 | 123,827,368 | -0.71% |
| 2025-03-21 | 14.26 | 14.38 | 13.89 | 14.01 | 13.65 | qfq | 8,794,900 | 123,965,796 | -2.64% |
| 2025-03-20 | 14.58 | 14.78 | 14.25 | 14.39 | 14.02 | qfq | 11,516,200 | 167,249,707 | -0.42% |
| 2025-03-19 | 14.25 | 14.84 | 14.15 | 14.45 | 14.08 | qfq | 23,074,000 | 333,576,586 | 1.26% |
| 2025-03-18 | 13.74 | 14.35 | 13.71 | 14.27 | 13.90 | qfq | 24,671,751 | 346,229,409 | 6.97% |
| 2025-03-17 | 13.54 | 14.05 | 13.30 | 13.34 | 12.99 | qfq | 8,125,545 | 110,056,623 | 0.23% |
| 2025-03-14 | 13.26 | 13.36 | 13.12 | 13.31 | 12.97 | qfq | 5,387,400 | 71,331,849 | 0.30% |
| 2025-03-13 | 13.37 | 13.38 | 13.12 | 13.27 | 12.93 | qfq | 6,086,800 | 80,496,580 | -0.97% |
| 2025-03-12 | 13.55 | 13.64 | 13.23 | 13.40 | 13.05 | qfq | 9,505,881 | 127,845,980 | -1.11% |
| 2025-03-11 | 13.54 | 13.82 | 13.30 | 13.55 | 13.20 | qfq | 9,539,600 | 129,136,052 | -0.66% |
| 2025-03-10 | 13.60 | 14.09 | 13.51 | 13.64 | 13.29 | qfq | 15,409,000 | 211,566,982 | 1.11% |
| 2025-03-07 | 13.09 | 13.56 | 12.84 | 13.49 | 13.14 | qfq | 16,906,082 | 225,557,342 | 4.09% |
| 2025-03-06 | 12.27 | 13.23 | 12.21 | 12.96 | 12.62 | qfq | 17,352,029 | 222,637,177 | 5.80% |
| 2025-03-05 | 12.12 | 12.37 | 12.09 | 12.25 | 11.93 | qfq | 3,767,401 | 46,107,549 | 0.66% |
| 2025-03-04 | 11.91 | 12.17 | 11.78 | 12.17 | 11.85 | qfq | 3,180,800 | 38,269,365 | 2.61% |
| 2025-03-03 | 11.95 | 12.08 | 11.76 | 11.86 | 11.55 | qfq | 3,976,600 | 47,478,410 | -0.50% |
| 2025-02-28 | 12.22 | 12.23 | 11.87 | 11.92 | 11.61 | qfq | 4,348,000 | 52,368,671 | -2.53% |
| 2025-02-27 | 12.35 | 12.41 | 12.10 | 12.23 | 11.91 | qfq | 4,041,400 | 49,259,340 | -0.49% |
| 2025-02-26 | 12.02 | 12.30 | 11.98 | 12.29 | 11.97 | qfq | 5,662,900 | 68,932,689 | 2.76% |
| 2025-02-25 | 12.06 | 12.08 | 11.92 | 11.96 | 11.65 | qfq | 4,104,500 | 49,236,443 | -1.73% |
| 2025-02-24 | 12.21 | 12.35 | 12.04 | 12.17 | 11.85 | qfq | 7,912,100 | 96,201,706 | 0.91% |
| 2025-02-21 | 12.14 | 12.19 | 12.02 | 12.06 | 11.75 | qfq | 3,553,900 | 42,878,167 | -0.82% |
| 2025-02-20 | 12.16 | 12.18 | 12.01 | 12.16 | 11.84 | qfq | 3,140,900 | 38,009,609 | 0.00% |
| 2025-02-19 | 12.09 | 12.21 | 12.05 | 12.16 | 11.84 | qfq | 2,540,000 | 30,844,445 | 1.16% |
| 2025-02-18 | 12.36 | 12.36 | 12.01 | 12.02 | 11.71 | qfq | 3,350,300 | 40,797,342 | -2.75% |
| 2025-02-17 | 12.38 | 12.43 | 12.21 | 12.36 | 12.04 | qfq | 4,114,807 | 50,589,484 | -0.16% |
| 2025-02-14 | 12.53 | 12.53 | 12.30 | 12.38 | 12.06 | qfq | 4,004,300 | 49,607,316 | -1.12% |
| 2025-02-13 | 12.70 | 12.79 | 12.51 | 12.52 | 12.20 | qfq | 4,784,000 | 60,450,728 | -1.73% |
| 2025-02-12 | 12.68 | 12.84 | 12.56 | 12.74 | 12.41 | qfq | 6,195,100 | 78,689,057 | 0.55% |
| 2025-02-11 | 12.26 | 12.77 | 12.13 | 12.67 | 12.34 | qfq | 13,072,315 | 163,933,277 | 3.68% |
| 2025-02-10 | 11.95 | 12.23 | 11.90 | 12.22 | 11.90 | qfq | 6,753,103 | 81,891,814 | 2.69% |
| 2025-02-07 | 11.88 | 12.12 | 11.76 | 11.90 | 11.59 | qfq | 5,798,081 | 69,349,481 | 0.51% |
| 2025-02-06 | 11.88 | 11.92 | 11.62 | 11.84 | 11.53 | qfq | 4,412,500 | 51,950,963 | 0.17% |
| 2025-02-05 | 11.91 | 12.06 | 11.76 | 11.82 | 11.51 | qfq | 5,678,245 | 67,480,441 | -0.42% |
| 2025-01-27 | 11.29 | 12.08 | 11.29 | 11.87 | 11.56 | qfq | 11,217,500 | 132,596,752 | 5.14% |
| 2025-01-24 | 11.31 | 11.38 | 11.18 | 11.29 | 11.00 | qfq | 4,055,100 | 45,691,109 | 0.44% |
| 2025-01-23 | 11.11 | 11.66 | 11.10 | 11.24 | 10.95 | qfq | 7,812,100 | 88,869,863 | 2.27% |
| 2025-01-22 | 11.11 | 11.14 | 10.83 | 10.99 | 10.71 | qfq | 7,404,369 | 81,373,199 | -1.26% |
| 2025-01-21 | 11.00 | 11.40 | 10.90 | 11.13 | 10.84 | qfq | 15,271,188 | 169,579,327 | -3.72% |
| 2025-01-20 | 11.70 | 11.70 | 11.50 | 11.56 | 11.26 | qfq | 2,924,000 | 33,918,329 | -0.09% |
| 2025-01-17 | 11.54 | 11.68 | 11.50 | 11.57 | 11.27 | qfq | 2,997,800 | 34,798,292 | -0.69% |
| 2025-01-16 | 11.73 | 11.85 | 11.56 | 11.65 | 11.35 | qfq | 3,380,401 | 39,497,603 | -0.09% |
| 2025-01-15 | 11.72 | 11.80 | 11.61 | 11.66 | 11.36 | qfq | 3,541,000 | 41,430,425 | -0.51% |
| 2025-01-14 | 11.39 | 11.76 | 11.38 | 11.72 | 11.42 | qfq | 4,486,100 | 52,151,322 | 2.72% |
| 2025-01-13 | 11.27 | 11.45 | 11.09 | 11.41 | 11.11 | qfq | 3,282,000 | 37,151,432 | 1.24% |
| 2025-01-10 | 11.70 | 11.76 | 11.26 | 11.27 | 10.98 | qfq | 3,875,000 | 44,519,695 | -3.76% |
| 2025-01-09 | 11.77 | 11.85 | 11.58 | 11.71 | 11.41 | qfq | 3,978,700 | 46,635,758 | -1.10% |
| 2025-01-08 | 11.60 | 11.94 | 11.34 | 11.84 | 11.53 | qfq | 5,506,100 | 64,145,944 | 1.37% |
| 2025-01-07 | 11.40 | 11.83 | 11.33 | 11.68 | 11.38 | qfq | 5,228,741 | 60,794,366 | 3.09% |
| 2025-01-06 | 11.30 | 11.56 | 10.97 | 11.33 | 11.04 | qfq | 4,333,000 | 48,932,678 | 0.18% |
| 2025-01-03 | 11.50 | 11.81 | 11.26 | 11.31 | 11.02 | qfq | 6,515,900 | 75,213,007 | -1.65% |
| 2025-01-02 | 12.01 | 12.10 | 11.40 | 11.50 | 11.20 | qfq | 9,458,000 | 111,112,351 | -4.80% |
| 2024-12-31 | 12.02 | 12.41 | 12.02 | 12.08 | 11.77 | qfq | 12,784,600 | 156,455,649 | 1.51% |
| 2024-12-30 | 11.95 | 12.07 | 11.75 | 11.90 | 11.59 | qfq | 3,773,400 | 44,908,850 | -1.00% |
| 2024-12-27 | 11.99 | 12.14 | 11.94 | 12.02 | 11.71 | qfq | 3,442,500 | 41,476,704 | 0.59% |
| 2024-12-26 | 11.83 | 12.05 | 11.77 | 11.95 | 11.64 | qfq | 2,860,500 | 34,223,618 | 1.10% |
| 2024-12-25 | 12.03 | 12.08 | 11.70 | 11.82 | 11.51 | qfq | 3,611,800 | 42,674,783 | -2.07% |
| 2024-12-24 | 12.10 | 12.30 | 11.95 | 12.07 | 11.76 | qfq | 4,044,198 | 48,844,070 | -0.41% |
| 2024-12-23 | 12.46 | 12.48 | 12.00 | 12.12 | 11.81 | qfq | 5,474,300 | 66,813,486 | -2.96% |
| 2024-12-20 | 12.46 | 12.51 | 12.33 | 12.49 | 12.17 | qfq | 3,492,200 | 43,405,257 | 0.73% |
| 2024-12-19 | 12.33 | 12.46 | 12.25 | 12.40 | 12.08 | qfq | 3,561,741 | 44,057,616 | -0.40% |
| 2024-12-18 | 12.49 | 12.61 | 12.40 | 12.45 | 12.13 | qfq | 3,120,010 | 39,014,693 | -0.16% |
| 2024-12-17 | 12.88 | 12.94 | 12.41 | 12.47 | 12.15 | qfq | 5,062,500 | 63,912,609 | -3.33% |
| 2024-12-16 | 13.02 | 13.15 | 12.79 | 12.90 | 12.57 | qfq | 4,681,300 | 60,702,818 | -0.31% |
| 2024-12-13 | 13.43 | 13.45 | 12.90 | 12.94 | 12.60 | qfq | 9,043,900 | 118,480,276 | -4.22% |
| 2024-12-12 | 13.55 | 13.56 | 13.40 | 13.51 | 13.16 | qfq | 4,499,369 | 60,652,892 | -0.15% |
| 2024-12-11 | 13.42 | 13.60 | 13.31 | 13.53 | 13.18 | qfq | 6,579,000 | 88,580,871 | -0.07% |
| 2024-12-10 | 13.70 | 13.76 | 13.24 | 13.54 | 13.19 | qfq | 13,099,700 | 177,233,287 | 1.58% |
| 2024-12-09 | 13.08 | 13.50 | 13.01 | 13.33 | 12.98 | qfq | 10,084,900 | 134,260,111 | 1.91% |
| 2024-12-06 | 13.08 | 13.15 | 12.97 | 13.08 | 12.74 | qfq | 5,661,768 | 73,942,309 | -0.23% |
| 2024-12-05 | 12.99 | 13.14 | 12.85 | 13.11 | 12.77 | qfq | 5,580,700 | 72,694,437 | 1.39% |
| 2024-12-04 | 13.10 | 13.15 | 12.90 | 12.93 | 12.59 | qfq | 7,509,100 | 97,702,105 | -1.30% |
| 2024-12-03 | 13.35 | 13.38 | 13.03 | 13.10 | 12.76 | qfq | 5,714,900 | 75,072,264 | -0.76% |
| 2024-12-02 | 13.00 | 13.27 | 12.92 | 13.20 | 12.86 | qfq | 6,793,800 | 89,307,149 | 1.15% |
| 2024-11-29 | 12.87 | 13.26 | 12.58 | 13.05 | 12.71 | qfq | 11,013,300 | 142,591,224 | 1.40% |
| 2024-11-28 | 12.84 | 13.21 | 12.84 | 12.87 | 12.54 | qfq | 8,416,400 | 109,338,671 | -1.53% |
| 2024-11-27 | 12.90 | 13.20 | 12.64 | 13.07 | 12.73 | qfq | 11,676,600 | 151,652,604 | 1.32% |
| 2024-11-26 | 13.27 | 13.40 | 12.78 | 12.90 | 12.57 | qfq | 9,577,600 | 124,684,192 | -1.30% |
| 2024-11-25 | 13.14 | 13.25 | 12.51 | 13.07 | 12.73 | qfq | 13,201,480 | 169,947,325 | -0.23% |
| 2024-11-22 | 13.43 | 14.00 | 13.06 | 13.10 | 12.76 | qfq | 20,360,893 | 277,060,093 | -3.46% |
| 2024-11-21 | 13.56 | 14.33 | 13.30 | 13.57 | 13.22 | qfq | 31,879,780 | 438,167,139 | 3.43% |
| 2024-11-20 | 12.77 | 13.25 | 12.77 | 13.12 | 12.78 | qfq | 22,509,633 | 293,488,682 | 3.47% |
| 2024-11-19 | 12.50 | 12.69 | 12.17 | 12.68 | 12.35 | qfq | 12,599,766 | 157,330,897 | 5.14% |
| 2024-11-18 | 12.22 | 12.38 | 12.00 | 12.06 | 11.75 | qfq | 6,217,188 | 75,752,009 | -0.90% |
| 2024-11-15 | 12.19 | 12.50 | 12.15 | 12.17 | 11.85 | qfq | 6,293,179 | 77,592,608 | -0.41% |
| 2024-11-14 | 12.60 | 12.62 | 12.19 | 12.22 | 11.90 | qfq | 6,528,188 | 80,908,861 | -3.40% |
| 2024-11-13 | 12.70 | 13.07 | 12.48 | 12.65 | 12.32 | qfq | 8,618,833 | 109,412,288 | -1.56% |
| 2024-11-12 | 12.90 | 13.05 | 12.70 | 12.85 | 12.52 | qfq | 14,380,488 | 185,283,876 | -0.54% |
| 2024-11-11 | 12.69 | 13.00 | 12.54 | 12.92 | 12.59 | qfq | 14,278,445 | 182,631,633 | 2.62% |
| 2024-11-08 | 12.80 | 12.87 | 12.51 | 12.59 | 12.26 | qfq | 11,613,742 | 146,849,151 | -1.41% |
| 2024-11-07 | 12.16 | 12.91 | 12.10 | 12.77 | 12.44 | qfq | 18,099,698 | 227,739,428 | 5.36% |
| 2024-11-06 | 12.19 | 12.25 | 11.98 | 12.12 | 11.81 | qfq | 8,731,303 | 105,877,361 | -0.41% |
| 2024-11-05 | 11.88 | 12.20 | 11.82 | 12.17 | 11.85 | qfq | 10,521,888 | 127,260,430 | 2.96% |
| 2024-11-04 | 11.63 | 11.82 | 11.59 | 11.82 | 11.51 | qfq | 4,209,551 | 49,398,983 | 1.46% |
| 2024-11-01 | 11.81 | 12.10 | 11.60 | 11.65 | 11.35 | qfq | 7,484,800 | 88,182,240 | -1.35% |
| 2024-10-31 | 11.77 | 12.08 | 11.68 | 11.81 | 11.50 | qfq | 6,261,300 | 74,170,630 | 0.34% |
| 2024-10-30 | 11.71 | 11.91 | 11.64 | 11.77 | 11.47 | qfq | 4,467,804 | 52,625,806 | 0.00% |
| 2024-10-29 | 12.13 | 12.15 | 11.73 | 11.77 | 11.47 | qfq | 8,646,529 | 103,042,506 | -2.97% |
| 2024-10-28 | 12.05 | 12.17 | 11.97 | 12.13 | 11.82 | qfq | 6,353,661 | 76,783,135 | 0.17% |
| 2024-10-25 | 12.28 | 12.29 | 12.01 | 12.11 | 11.80 | qfq | 10,065,835 | 121,890,821 | -1.30% |
| 2024-10-24 | 11.76 | 12.45 | 11.53 | 12.27 | 11.95 | qfq | 14,914,761 | 179,203,121 | 4.16% |
| 2024-10-23 | 11.75 | 12.10 | 11.59 | 11.78 | 11.47 | qfq | 10,713,200 | 126,687,493 | -0.34% |
| 2024-10-22 | 11.32 | 11.92 | 11.21 | 11.82 | 11.51 | qfq | 13,274,072 | 155,287,205 | 4.79% |
| 2024-10-21 | 11.23 | 11.39 | 11.12 | 11.28 | 10.99 | qfq | 8,136,132 | 91,480,368 | 0.62% |
| 2024-10-18 | 10.85 | 11.40 | 10.85 | 11.21 | 10.92 | qfq | 7,558,114 | 84,082,875 | 2.75% |
| 2024-10-17 | 11.12 | 11.22 | 10.90 | 10.91 | 10.63 | qfq | 5,770,019 | 63,591,576 | -1.62% |
| 2024-10-16 | 10.78 | 11.43 | 10.75 | 11.09 | 10.80 | qfq | 6,674,781 | 74,108,453 | 1.74% |
| 2024-10-15 | 11.11 | 11.22 | 10.90 | 10.90 | 10.62 | qfq | 6,375,172 | 70,446,240 | -3.02% |
| 2024-10-14 | 11.18 | 11.27 | 10.83 | 11.24 | 10.95 | qfq | 7,122,400 | 78,976,786 | 0.99% |
| 2024-10-11 | 11.79 | 11.88 | 10.92 | 11.13 | 10.84 | qfq | 11,108,692 | 125,786,070 | -6.39% |
| 2024-10-10 | 12.00 | 12.38 | 11.64 | 11.89 | 11.58 | qfq | 9,915,981 | 118,797,264 | 1.62% |
| 2024-10-09 | 12.50 | 12.74 | 11.70 | 11.70 | 11.40 | qfq | 12,767,802 | 156,962,882 | -9.79% |
| 2024-10-08 | 13.90 | 14.00 | 12.23 | 12.97 | 12.63 | qfq | 20,395,310 | 266,694,677 | 8.63% |
| 2024-09-30 | 11.09 | 12.16 | 10.96 | 11.94 | 11.63 | qfq | 15,957,560 | 184,320,404 | 11.69% |
| 2024-09-27 | 10.39 | 10.91 | 10.31 | 10.69 | 10.41 | qfq | 7,457,900 | 78,943,686 | 4.70% |
| 2024-09-26 | 10.00 | 10.22 | 9.90 | 10.21 | 9.95 | qfq | 3,572,600 | 36,049,579 | 2.61% |
| 2024-09-25 | 9.95 | 10.19 | 9.93 | 9.95 | 9.69 | qfq | 3,347,269 | 33,714,650 | 0.30% |
| 2024-09-24 | 9.64 | 9.98 | 9.61 | 9.92 | 9.66 | qfq | 3,369,910 | 33,189,720 | 3.55% |
| 2024-09-23 | 9.64 | 9.64 | 9.47 | 9.58 | 9.33 | qfq | 1,148,700 | 10,993,825 | 0.42% |
| 2024-09-20 | 9.71 | 9.74 | 9.51 | 9.54 | 9.29 | qfq | 1,862,400 | 17,861,031 | -1.85% |
| 2024-09-19 | 9.76 | 9.86 | 9.64 | 9.72 | 9.47 | qfq | 1,895,410 | 18,452,615 | 1.46% |
| 2024-09-18 | 9.88 | 9.90 | 9.45 | 9.58 | 9.33 | qfq | 1,636,400 | 15,765,483 | -2.15% |
| 2024-09-13 | 9.81 | 9.85 | 9.69 | 9.79 | 9.54 | qfq | 1,640,600 | 16,021,422 | 0.00% |
| 2024-09-12 | 9.90 | 9.95 | 9.75 | 9.79 | 9.54 | qfq | 1,938,823 | 19,064,702 | -1.11% |
| 2024-09-11 | 9.78 | 10.03 | 9.73 | 9.90 | 9.64 | qfq | 3,125,000 | 31,055,374 | 0.71% |
| 2024-09-10 | 9.86 | 9.88 | 9.70 | 9.83 | 9.58 | qfq | 1,902,600 | 18,614,505 | 0.20% |
| 2024-09-09 | 9.74 | 9.87 | 9.65 | 9.81 | 9.56 | qfq | 2,984,100 | 29,118,757 | -0.30% |
| 2024-09-06 | 9.89 | 9.94 | 9.65 | 9.84 | 9.59 | qfq | 4,591,700 | 45,048,189 | -0.71% |
| 2024-09-05 | 10.04 | 10.30 | 9.83 | 9.91 | 9.65 | qfq | 7,271,225 | 72,342,447 | -1.69% |
| 2024-09-04 | 9.49 | 11.00 | 9.43 | 10.08 | 9.82 | qfq | 11,013,035 | 111,118,739 | 5.99% |
| 2024-09-03 | 9.41 | 9.68 | 9.41 | 9.51 | 9.26 | qfq | 1,878,800 | 17,930,246 | 0.00% |
| 2024-09-02 | 9.82 | 9.91 | 9.50 | 9.51 | 9.26 | qfq | 3,061,300 | 29,672,562 | -3.16% |
| 2024-08-30 | 9.61 | 9.96 | 9.59 | 9.82 | 9.57 | qfq | 2,572,269 | 25,243,034 | 1.97% |
| 2024-08-29 | 9.58 | 9.69 | 9.46 | 9.63 | 9.38 | qfq | 2,103,416 | 20,165,944 | 0.42% |
| 2024-08-28 | 9.43 | 9.69 | 9.39 | 9.59 | 9.34 | qfq | 3,549,300 | 33,910,445 | 1.59% |
| 2024-08-27 | 9.85 | 9.85 | 9.33 | 9.44 | 9.20 | qfq | 6,391,172 | 60,520,760 | -7.09% |
| 2024-08-26 | 9.89 | 10.23 | 9.89 | 10.16 | 9.90 | qfq | 1,970,001 | 19,860,849 | 2.83% |
| 2024-08-23 | 9.96 | 9.98 | 9.80 | 9.88 | 9.62 | qfq | 1,175,700 | 11,610,631 | -0.70% |
| 2024-08-22 | 10.07 | 10.12 | 9.91 | 9.95 | 9.69 | qfq | 1,649,100 | 16,459,520 | -1.29% |
| 2024-08-21 | 10.33 | 10.33 | 10.03 | 10.08 | 9.82 | qfq | 1,646,200 | 16,641,925 | -1.18% |
| 2024-08-20 | 10.41 | 10.47 | 10.11 | 10.20 | 9.94 | qfq | 2,034,300 | 20,804,911 | -2.02% |
| 2024-08-19 | 10.33 | 10.56 | 10.29 | 10.41 | 10.14 | qfq | 1,839,000 | 19,209,328 | 0.68% |
| 2024-08-16 | 10.59 | 10.63 | 10.27 | 10.34 | 10.07 | qfq | 2,820,000 | 29,375,074 | -2.27% |
| 2024-08-15 | 10.40 | 10.71 | 10.40 | 10.58 | 10.31 | qfq | 1,602,500 | 16,967,741 | -0.38% |
| 2024-08-14 | 10.84 | 10.84 | 10.62 | 10.62 | 10.34 | qfq | 1,660,600 | 17,735,395 | -1.67% |
| 2024-08-13 | 10.75 | 10.82 | 10.61 | 10.80 | 10.52 | qfq | 2,053,701 | 22,033,088 | 0.00% |
| 2024-08-12 | 10.74 | 10.97 | 10.64 | 10.80 | 10.52 | qfq | 3,243,901 | 35,038,461 | 0.56% |
| 2024-08-09 | 10.89 | 10.95 | 10.73 | 10.74 | 10.46 | qfq | 1,375,299 | 14,899,595 | -1.10% |
| 2024-08-08 | 10.79 | 10.91 | 10.64 | 10.86 | 10.58 | qfq | 1,906,700 | 20,569,829 | 0.74% |
| 2024-08-07 | 10.92 | 10.92 | 10.76 | 10.78 | 10.50 | qfq | 1,467,404 | 15,875,813 | -0.74% |
| 2024-08-06 | 10.76 | 10.96 | 10.74 | 10.86 | 10.58 | qfq | 2,665,800 | 28,855,940 | 1.78% |
| 2024-08-05 | 10.77 | 10.99 | 10.58 | 10.67 | 10.39 | qfq | 2,648,200 | 28,516,581 | -1.66% |
| 2024-08-02 | 10.88 | 11.03 | 10.77 | 10.85 | 10.57 | qfq | 1,799,000 | 19,674,555 | -0.82% |
| 2024-08-01 | 10.96 | 11.19 | 10.88 | 10.94 | 10.66 | qfq | 2,545,200 | 28,042,796 | -0.18% |
| 2024-07-31 | 10.60 | 10.97 | 10.55 | 10.96 | 10.68 | qfq | 2,506,600 | 27,217,287 | 3.59% |
| 2024-07-30 | 10.57 | 10.65 | 10.43 | 10.58 | 10.31 | qfq | 1,389,200 | 14,644,123 | -0.38% |
| 2024-07-29 | 10.76 | 10.80 | 10.59 | 10.62 | 10.34 | qfq | 1,679,000 | 17,911,101 | -0.75% |
| 2024-07-26 | 10.51 | 10.73 | 10.51 | 10.70 | 10.42 | qfq | 1,694,100 | 18,042,045 | 2.00% |
| 2024-07-25 | 10.39 | 10.61 | 10.23 | 10.49 | 10.22 | qfq | 2,091,404 | 21,859,734 | 1.35% |
| 2024-07-24 | 10.55 | 10.61 | 10.31 | 10.35 | 10.08 | qfq | 1,779,600 | 18,515,265 | -1.90% |
| 2024-07-23 | 10.80 | 10.82 | 10.55 | 10.55 | 10.28 | qfq | 1,464,900 | 15,647,672 | -2.31% |
| 2024-07-22 | 10.81 | 10.85 | 10.71 | 10.80 | 10.52 | qfq | 1,281,700 | 13,801,141 | -0.09% |
| 2024-07-19 | 10.57 | 10.93 | 10.52 | 10.81 | 10.53 | qfq | 2,190,500 | 23,580,825 | 2.17% |
| 2024-07-18 | 10.60 | 10.66 | 10.37 | 10.58 | 10.31 | qfq | 1,882,800 | 19,826,747 | -0.56% |
| 2024-07-17 | 10.73 | 10.79 | 10.61 | 10.64 | 10.36 | qfq | 1,517,000 | 16,188,657 | -0.75% |
| 2024-07-16 | 10.76 | 10.86 | 10.68 | 10.72 | 10.44 | qfq | 1,589,800 | 17,079,459 | -0.92% |
| 2024-07-15 | 11.07 | 11.07 | 10.66 | 10.82 | 10.54 | qfq | 1,929,298 | 20,865,551 | -2.08% |
| 2024-07-12 | 11.11 | 11.20 | 11.00 | 11.05 | 10.76 | qfq | 2,146,817 | 23,795,990 | -0.81% |
| 2024-07-11 | 11.00 | 11.17 | 10.87 | 11.14 | 10.85 | qfq | 2,687,303 | 29,706,083 | 2.67% |
| 2024-07-10 | 10.97 | 11.00 | 10.80 | 10.85 | 10.57 | qfq | 2,098,100 | 22,837,471 | -1.27% |
| 2024-07-09 | 10.86 | 11.04 | 10.63 | 10.99 | 10.71 | qfq | 2,741,933 | 29,759,966 | 0.64% |
| 2024-07-08 | 11.14 | 11.14 | 10.89 | 10.92 | 10.64 | qfq | 1,509,500 | 16,584,744 | -2.33% |
| 2024-07-05 | 11.05 | 11.24 | 10.96 | 11.18 | 10.89 | qfq | 1,424,200 | 15,808,915 | 1.18% |
| 2024-07-04 | 11.37 | 11.47 | 11.02 | 11.05 | 10.76 | qfq | 2,815,500 | 31,420,709 | -2.90% |
| 2024-07-03 | 11.55 | 11.57 | 11.35 | 11.38 | 11.09 | qfq | 1,831,300 | 20,944,027 | -1.73% |
| 2024-07-02 | 11.63 | 11.73 | 11.52 | 11.58 | 11.28 | qfq | 2,441,700 | 28,394,077 | -0.86% |
| 2024-07-01 | 11.65 | 11.70 | 11.40 | 11.68 | 11.38 | qfq | 2,806,500 | 32,605,871 | -0.76% |
| 2024-06-28 | 11.37 | 11.80 | 11.32 | 11.77 | 11.47 | qfq | 3,628,600 | 42,325,558 | 3.52% |
| 2024-06-27 | 11.62 | 11.63 | 11.36 | 11.37 | 11.08 | qfq | 1,485,500 | 17,033,378 | -2.15% |
| 2024-06-26 | 11.32 | 11.63 | 11.26 | 11.62 | 11.32 | qfq | 1,854,900 | 21,290,727 | 2.38% |
| 2024-06-25 | 11.37 | 11.56 | 11.28 | 11.35 | 11.06 | qfq | 2,096,901 | 23,957,568 | 0.71% |
| 2024-06-24 | 11.72 | 11.72 | 11.26 | 11.27 | 10.98 | qfq | 2,596,100 | 29,686,001 | -4.41% |
| 2024-06-21 | 11.71 | 11.90 | 11.61 | 11.79 | 11.48 | qfq | 1,727,000 | 20,315,367 | 0.68% |
| 2024-06-20 | 11.95 | 12.08 | 11.71 | 11.71 | 11.41 | qfq | 2,045,200 | 24,245,459 | -2.66% |
| 2024-06-19 | 12.22 | 12.27 | 12.02 | 12.03 | 11.72 | qfq | 1,503,000 | 18,195,635 | -1.64% |
| 2024-06-18 | 12.17 | 12.28 | 12.10 | 12.23 | 11.91 | qfq | 1,490,900 | 18,206,265 | 0.58% |
| 2024-06-17 | 12.37 | 12.39 | 12.12 | 12.16 | 11.84 | qfq | 1,814,100 | 22,202,230 | -1.70% |
| 2024-06-14 | 12.40 | 12.47 | 12.25 | 12.37 | 12.05 | qfq | 1,680,600 | 20,780,037 | -0.24% |
| 2024-06-13 | 12.66 | 12.66 | 12.33 | 12.40 | 12.08 | qfq | 1,173,300 | 14,575,909 | -1.27% |
| 2024-06-12 | 12.50 | 12.60 | 12.42 | 12.56 | 12.23 | qfq | 1,617,500 | 20,260,578 | 0.48% |
| 2024-06-11 | 12.30 | 12.53 | 12.17 | 12.50 | 12.18 | qfq | 2,085,200 | 25,769,319 | 1.13% |
| 2024-06-07 | 12.10 | 12.40 | 12.10 | 12.36 | 12.04 | qfq | 3,418,800 | 41,972,450 | 2.91% |
| 2024-06-06 | 12.61 | 12.70 | 11.91 | 12.01 | 11.70 | qfq | 4,876,600 | 59,200,137 | -4.83% |
| 2024-06-05 | 12.78 | 12.85 | 12.62 | 12.62 | 12.29 | qfq | 1,863,800 | 23,731,105 | -1.33% |
| 2024-06-04 | 12.71 | 12.84 | 12.65 | 12.79 | 12.46 | qfq | 2,069,500 | 26,364,147 | -0.08% |
| 2024-06-03 | 13.05 | 13.08 | 12.72 | 12.80 | 12.47 | qfq | 2,832,500 | 36,380,045 | -2.14% |
| 2024-05-31 | 13.05 | 13.16 | 13.02 | 13.08 | 12.74 | qfq | 1,880,700 | 24,579,989 | 0.38% |
| 2024-05-30 | 13.01 | 13.21 | 12.97 | 13.03 | 12.69 | qfq | 2,211,100 | 28,970,455 | -0.15% |
| 2024-05-29 | 12.98 | 13.12 | 12.97 | 13.05 | 12.71 | qfq | 1,438,900 | 18,790,832 | 0.31% |
| 2024-05-28 | 13.00 | 13.11 | 12.97 | 13.01 | 12.67 | qfq | 1,442,000 | 18,830,015 | -0.15% |
| 2024-05-27 | 12.90 | 13.07 | 12.83 | 13.03 | 12.69 | qfq | 1,614,700 | 20,900,121 | 1.16% |
| 2024-05-24 | 12.83 | 13.03 | 12.81 | 12.88 | 12.55 | qfq | 1,813,400 | 23,457,104 | -0.16% |
| 2024-05-23 | 13.09 | 13.13 | 12.83 | 12.90 | 12.57 | qfq | 2,704,401 | 35,023,902 | -1.75% |
| 2024-05-22 | 13.03 | 13.20 | 13.02 | 13.13 | 12.79 | qfq | 2,357,399 | 30,915,116 | -0.08% |
| 2024-05-21 | 13.32 | 13.37 | 13.11 | 13.14 | 12.65 | qfq | 2,857,600 | 37,653,847 | -1.28% |
| 2024-05-20 | 13.28 | 13.40 | 13.28 | 13.31 | 12.82 | qfq | 2,560,300 | 34,154,160 | 0.00% |
| 2024-05-17 | 13.30 | 13.37 | 13.21 | 13.31 | 12.82 | qfq | 2,480,700 | 32,909,279 | 0.15% |
| 2024-05-16 | 13.29 | 13.41 | 13.25 | 13.29 | 12.80 | qfq | 2,753,000 | 36,715,313 | 0.08% |
| 2024-05-15 | 13.50 | 13.52 | 13.25 | 13.28 | 12.79 | qfq | 3,991,200 | 53,392,445 | -1.99% |
| 2024-05-14 | 13.65 | 13.71 | 13.48 | 13.55 | 13.05 | qfq | 5,750,102 | 78,056,004 | -1.17% |
| 2024-05-13 | 13.49 | 13.75 | 13.33 | 13.71 | 13.20 | qfq | 7,984,504 | 109,030,367 | 1.18% |
| 2024-05-10 | 13.61 | 13.66 | 13.42 | 13.55 | 13.05 | qfq | 3,556,100 | 48,116,581 | -0.44% |
| 2024-05-09 | 13.62 | 13.72 | 13.57 | 13.61 | 13.11 | qfq | 4,067,700 | 55,540,057 | -0.07% |
| 2024-05-08 | 13.73 | 13.82 | 13.57 | 13.62 | 13.12 | qfq | 3,612,000 | 49,384,788 | -1.02% |
| 2024-05-07 | 13.69 | 13.81 | 13.60 | 13.76 | 13.25 | qfq | 4,500,400 | 61,618,214 | 0.36% |
| 2024-05-06 | 13.58 | 13.77 | 13.49 | 13.71 | 13.20 | qfq | 5,040,500 | 68,692,802 | 1.71% |
| 2024-04-30 | 13.58 | 13.58 | 13.40 | 13.48 | 12.98 | qfq | 3,330,800 | 44,900,195 | -0.07% |
| 2024-04-29 | 13.36 | 13.52 | 13.27 | 13.49 | 12.99 | qfq | 4,238,255 | 56,989,342 | 0.97% |
| 2024-04-26 | 13.38 | 13.40 | 13.16 | 13.36 | 12.87 | qfq | 3,451,261 | 45,859,109 | -0.15% |
| 2024-04-25 | 13.15 | 13.57 | 13.13 | 13.38 | 12.89 | qfq | 3,759,100 | 50,276,781 | 1.44% |
| 2024-04-24 | 13.33 | 13.55 | 13.10 | 13.19 | 12.70 | qfq | 7,118,700 | 94,432,435 | -3.51% |
| 2024-04-23 | 13.66 | 13.80 | 13.54 | 13.67 | 13.17 | qfq | 3,396,007 | 46,439,619 | 0.07% |
| 2024-04-22 | 14.12 | 14.12 | 13.64 | 13.66 | 13.16 | qfq | 5,597,033 | 76,859,459 | -1.87% |
| 2024-04-19 | 13.42 | 13.92 | 13.42 | 13.92 | 13.41 | qfq | 8,166,561 | 112,179,452 | 2.81% |
| 2024-04-18 | 13.52 | 13.67 | 13.36 | 13.54 | 13.04 | qfq | 5,136,900 | 69,644,697 | 0.00% |
| 2024-04-17 | 12.81 | 13.75 | 12.80 | 13.54 | 13.04 | qfq | 6,843,261 | 91,786,798 | 4.07% |
| 2024-04-16 | 13.62 | 13.82 | 12.97 | 13.01 | 12.53 | qfq | 7,600,594 | 101,024,874 | -2.91% |
| 2024-04-15 | 13.34 | 13.52 | 13.19 | 13.40 | 12.91 | qfq | 5,506,236 | 73,615,116 | 0.45% |
| 2024-04-12 | 13.26 | 13.45 | 13.25 | 13.34 | 12.85 | qfq | 2,841,600 | 37,959,869 | 0.23% |
| 2024-04-11 | 13.10 | 13.44 | 13.05 | 13.31 | 12.82 | qfq | 2,760,150 | 36,829,025 | 0.83% |
| 2024-04-10 | 13.39 | 13.40 | 13.05 | 13.20 | 12.71 | qfq | 2,130,100 | 28,148,245 | -1.20% |
| 2024-04-09 | 13.16 | 13.40 | 13.10 | 13.36 | 12.87 | qfq | 1,912,500 | 25,310,780 | 1.37% |
| 2024-04-08 | 13.40 | 13.43 | 13.17 | 13.18 | 12.69 | qfq | 2,790,679 | 37,019,198 | -2.15% |
| 2024-04-03 | 13.33 | 13.53 | 13.30 | 13.47 | 12.97 | qfq | 3,015,000 | 40,448,418 | 0.52% |
| 2024-04-02 | 13.15 | 13.51 | 13.15 | 13.40 | 12.91 | qfq | 3,534,379 | 47,327,858 | 1.44% |
| 2024-04-01 | 13.09 | 13.23 | 13.02 | 13.21 | 12.72 | qfq | 2,329,000 | 30,628,583 | 1.46% |
| 2024-03-29 | 12.86 | 13.17 | 12.86 | 13.02 | 12.54 | qfq | 3,675,500 | 47,927,571 | 0.93% |
| 2024-03-28 | 12.81 | 13.04 | 12.78 | 12.90 | 12.42 | qfq | 2,209,400 | 28,545,009 | 0.70% |
| 2024-03-27 | 13.24 | 13.24 | 12.80 | 12.81 | 12.34 | qfq | 3,134,200 | 40,580,169 | -3.32% |
| 2024-03-26 | 13.06 | 13.32 | 12.84 | 13.25 | 12.76 | qfq | 3,599,701 | 47,043,371 | 0.99% |
| 2024-03-25 | 13.25 | 13.45 | 13.11 | 13.12 | 12.64 | qfq | 2,946,614 | 39,120,616 | -1.65% |
| 2024-03-22 | 13.65 | 13.67 | 13.33 | 13.34 | 12.85 | qfq | 4,623,550 | 62,144,879 | -2.63% |
| 2024-03-21 | 13.55 | 13.80 | 13.46 | 13.70 | 13.19 | qfq | 5,782,500 | 78,994,943 | 1.33% |
| 2024-03-20 | 13.44 | 13.55 | 13.38 | 13.52 | 13.02 | qfq | 2,782,100 | 37,444,912 | 0.45% |
| 2024-03-19 | 13.43 | 13.65 | 13.36 | 13.46 | 12.96 | qfq | 4,086,800 | 55,011,723 | -0.07% |
| 2024-03-18 | 13.44 | 13.52 | 13.33 | 13.47 | 12.97 | qfq | 4,052,700 | 54,400,355 | 0.37% |
| 2024-03-15 | 13.25 | 13.47 | 13.21 | 13.42 | 12.92 | qfq | 2,535,400 | 33,828,292 | 0.90% |
| 2024-03-14 | 13.37 | 13.46 | 13.20 | 13.30 | 12.81 | qfq | 2,821,800 | 37,663,397 | -0.60% |
| 2024-03-13 | 13.48 | 13.48 | 13.23 | 13.38 | 12.89 | qfq | 2,992,600 | 39,891,720 | -0.37% |
| 2024-03-12 | 13.56 | 13.56 | 13.39 | 13.43 | 12.93 | qfq | 3,208,300 | 43,164,114 | -0.22% |
| 2024-03-11 | 13.30 | 13.47 | 13.19 | 13.46 | 12.96 | qfq | 3,224,400 | 43,126,834 | 1.13% |
| 2024-03-08 | 13.19 | 13.38 | 13.12 | 13.31 | 12.82 | qfq | 2,834,451 | 37,554,813 | 0.76% |
| 2024-03-07 | 13.33 | 13.52 | 13.21 | 13.21 | 12.72 | qfq | 4,173,200 | 55,741,788 | -1.49% |
| 2024-03-06 | 13.35 | 13.53 | 13.30 | 13.41 | 12.91 | qfq | 4,433,900 | 59,549,392 | 0.07% |
| 2024-03-05 | 13.41 | 13.62 | 13.25 | 13.40 | 12.91 | qfq | 5,426,900 | 72,661,529 | -0.74% |
| 2024-03-04 | 13.81 | 13.82 | 13.32 | 13.50 | 13.00 | qfq | 8,736,550 | 118,040,750 | -2.95% |
| 2024-03-01 | 14.22 | 14.33 | 13.61 | 13.91 | 13.40 | qfq | 15,413,423 | 215,033,467 | 0.00% |
| 2024-02-29 | 12.87 | 14.16 | 12.87 | 13.91 | 13.40 | qfq | 15,229,743 | 207,091,867 | 7.33% |
| 2024-02-28 | 12.94 | 13.95 | 12.90 | 12.96 | 12.48 | qfq | 13,532,477 | 182,506,138 | 1.17% |
| 2024-02-27 | 12.67 | 12.82 | 12.57 | 12.81 | 12.34 | qfq | 2,538,602 | 32,344,083 | 1.10% |
| 2024-02-26 | 12.55 | 12.83 | 12.52 | 12.67 | 12.20 | qfq | 3,913,300 | 49,604,802 | 0.72% |
| 2024-02-23 | 12.50 | 12.60 | 12.30 | 12.58 | 12.12 | qfq | 4,537,700 | 56,575,232 | 0.40% |
| 2024-02-22 | 12.33 | 12.59 | 12.32 | 12.53 | 12.07 | qfq | 2,939,076 | 36,735,072 | 1.29% |
| 2024-02-21 | 12.34 | 12.64 | 12.22 | 12.37 | 11.91 | qfq | 4,096,227 | 51,216,267 | 0.08% |
| 2024-02-20 | 12.09 | 12.43 | 12.05 | 12.36 | 11.90 | qfq | 2,853,363 | 35,139,672 | 1.15% |
| 2024-02-19 | 12.16 | 12.40 | 12.04 | 12.22 | 11.77 | qfq | 3,729,588 | 45,646,040 | 1.58% |
| 2024-02-08 | 11.42 | 12.26 | 11.40 | 12.03 | 11.59 | qfq | 5,283,506 | 62,653,301 | 5.07% |
| 2024-02-07 | 11.39 | 11.73 | 11.29 | 11.45 | 11.03 | qfq | 4,207,023 | 48,426,705 | 0.26% |
| 2024-02-06 | 10.65 | 11.68 | 10.41 | 11.42 | 11.00 | qfq | 4,883,184 | 53,769,971 | 5.94% |
| 2024-02-05 | 11.15 | 11.34 | 10.45 | 10.78 | 10.38 | qfq | 5,217,426 | 56,432,250 | -3.41% |
| 2024-02-02 | 11.49 | 11.54 | 10.70 | 11.16 | 10.75 | qfq | 3,894,022 | 43,288,315 | -1.50% |
| 2024-02-01 | 11.58 | 11.65 | 11.22 | 11.33 | 10.91 | qfq | 3,486,510 | 39,768,233 | -2.58% |
| 2024-01-31 | 12.03 | 12.30 | 11.44 | 11.63 | 11.20 | qfq | 5,098,300 | 60,590,544 | -4.52% |
| 2024-01-30 | 12.18 | 12.42 | 12.04 | 12.18 | 11.73 | qfq | 2,792,420 | 34,151,148 | -0.41% |
| 2024-01-29 | 12.55 | 12.68 | 12.15 | 12.23 | 11.78 | qfq | 3,072,400 | 37,955,482 | -2.55% |
| 2024-01-26 | 12.60 | 12.72 | 12.50 | 12.55 | 12.09 | qfq | 3,181,400 | 40,055,546 | -0.48% |
| 2024-01-25 | 12.32 | 12.68 | 12.23 | 12.61 | 12.14 | qfq | 4,434,900 | 55,328,064 | 2.02% |
| 2024-01-24 | 12.15 | 12.49 | 11.88 | 12.36 | 11.90 | qfq | 4,233,100 | 51,866,304 | 2.66% |
| 2024-01-23 | 11.95 | 12.22 | 11.72 | 12.04 | 11.60 | qfq | 4,074,600 | 48,992,618 | 0.42% |
| 2024-01-22 | 12.95 | 13.01 | 11.85 | 11.99 | 11.55 | qfq | 6,139,421 | 75,341,279 | -6.91% |
| 2024-01-19 | 13.01 | 13.17 | 12.86 | 12.88 | 12.40 | qfq | 2,610,600 | 33,881,730 | -1.38% |
| 2024-01-18 | 13.45 | 13.46 | 12.71 | 13.06 | 12.58 | qfq | 7,788,867 | 101,310,434 | -2.76% |
| 2024-01-17 | 13.88 | 13.89 | 13.42 | 13.43 | 12.93 | qfq | 4,257,300 | 58,139,000 | -3.52% |
| 2024-01-16 | 14.05 | 14.10 | 13.75 | 13.92 | 13.41 | qfq | 3,179,900 | 44,212,927 | -1.35% |
| 2024-01-15 | 14.00 | 14.18 | 13.70 | 14.11 | 13.59 | qfq | 4,077,000 | 56,898,605 | 0.79% |
| 2024-01-12 | 13.88 | 14.33 | 13.80 | 14.00 | 13.48 | qfq | 4,930,000 | 69,385,985 | 1.01% |
| 2024-01-11 | 13.62 | 13.90 | 13.58 | 13.86 | 13.35 | qfq | 3,327,600 | 45,733,108 | 1.84% |
| 2024-01-10 | 13.71 | 13.86 | 13.57 | 13.61 | 13.11 | qfq | 2,983,400 | 40,881,423 | -1.09% |
| 2024-01-09 | 13.75 | 13.85 | 13.58 | 13.76 | 13.25 | qfq | 3,395,403 | 46,578,655 | 1.10% |
| 2024-01-08 | 14.10 | 14.10 | 13.59 | 13.61 | 13.11 | qfq | 4,762,600 | 65,630,339 | -3.48% |
| 2024-01-05 | 14.34 | 14.40 | 14.06 | 14.10 | 13.58 | qfq | 4,048,500 | 57,493,175 | -1.54% |
| 2024-01-04 | 14.46 | 14.46 | 14.29 | 14.32 | 13.79 | qfq | 2,569,743 | 36,887,264 | -0.76% |
| 2024-01-03 | 14.38 | 14.50 | 14.29 | 14.43 | 13.90 | qfq | 4,817,900 | 69,394,738 | 0.14% |
| 2024-01-02 | 14.38 | 14.50 | 14.34 | 14.41 | 13.88 | qfq | 4,362,000 | 62,926,363 | 0.21% |
| 2023-12-29 | 14.11 | 14.48 | 14.10 | 14.38 | 13.85 | qfq | 6,262,000 | 89,721,098 | 1.48% |
| 2023-12-28 | 14.07 | 14.25 | 13.92 | 14.17 | 13.65 | qfq | 7,047,450 | 99,376,875 | -0.28% |
| 2023-12-27 | 13.45 | 14.31 | 13.40 | 14.21 | 13.69 | qfq | 9,608,950 | 134,887,159 | 5.57% |
| 2023-12-26 | 13.70 | 13.73 | 13.45 | 13.46 | 12.96 | qfq | 2,090,500 | 28,294,659 | -1.97% |
| 2023-12-25 | 13.67 | 13.77 | 13.63 | 13.73 | 13.22 | qfq | 1,424,776 | 19,498,104 | 0.59% |
| 2023-12-22 | 13.73 | 13.88 | 13.61 | 13.65 | 13.15 | qfq | 2,842,400 | 39,044,476 | -0.66% |
| 2023-12-21 | 13.68 | 13.81 | 13.40 | 13.74 | 13.23 | qfq | 3,015,880 | 41,068,166 | 0.00% |
| 2023-12-20 | 13.82 | 13.93 | 13.73 | 13.74 | 13.23 | qfq | 2,243,200 | 31,043,244 | -0.29% |
| 2023-12-19 | 13.71 | 13.83 | 13.66 | 13.78 | 13.27 | qfq | 2,494,600 | 34,283,132 | 0.22% |
| 2023-12-18 | 14.01 | 14.01 | 13.70 | 13.75 | 13.24 | qfq | 3,210,503 | 44,500,724 | -2.00% |
| 2023-12-15 | 14.15 | 14.30 | 13.98 | 14.03 | 13.51 | qfq | 4,432,380 | 62,511,766 | -1.20% |
| 2023-12-14 | 13.99 | 14.32 | 13.95 | 14.20 | 13.68 | qfq | 5,828,600 | 82,596,954 | 1.36% |
| 2023-12-13 | 13.98 | 14.18 | 13.89 | 14.01 | 13.49 | qfq | 3,629,800 | 51,040,360 | 0.36% |
| 2023-12-12 | 14.02 | 14.04 | 13.82 | 13.96 | 13.44 | qfq | 3,446,200 | 47,916,057 | -0.78% |
| 2023-12-11 | 13.76 | 14.11 | 13.66 | 14.07 | 13.55 | qfq | 5,005,300 | 69,740,882 | 1.37% |
| 2023-12-08 | 14.00 | 14.47 | 13.88 | 13.88 | 13.37 | qfq | 7,250,800 | 102,643,904 | 0.22% |
| 2023-12-07 | 13.87 | 13.98 | 13.81 | 13.85 | 13.34 | qfq | 3,412,646 | 47,324,560 | -0.36% |
| 2023-12-06 | 13.85 | 14.05 | 13.82 | 13.90 | 13.39 | qfq | 3,976,100 | 55,409,947 | 0.22% |
| 2023-12-05 | 14.21 | 14.27 | 13.87 | 13.87 | 13.36 | qfq | 4,161,600 | 58,431,433 | -2.67% |
| 2023-12-04 | 14.25 | 14.44 | 14.16 | 14.25 | 13.72 | qfq | 4,065,800 | 57,991,632 | 0.14% |
| 2023-12-01 | 14.46 | 14.49 | 14.14 | 14.23 | 13.70 | qfq | 6,207,000 | 88,330,972 | -1.93% |
| 2023-11-30 | 14.36 | 14.53 | 14.30 | 14.51 | 13.97 | qfq | 4,699,000 | 67,801,950 | 0.76% |
| 2023-11-29 | 14.51 | 14.57 | 14.35 | 14.40 | 13.87 | qfq | 3,992,800 | 57,636,304 | -0.89% |
| 2023-11-28 | 14.22 | 14.73 | 14.16 | 14.53 | 13.99 | qfq | 7,882,333 | 114,360,452 | 2.25% |
| 2023-11-27 | 14.31 | 14.37 | 14.15 | 14.21 | 13.69 | qfq | 4,627,300 | 65,823,217 | -1.46% |
| 2023-11-24 | 14.54 | 14.59 | 14.35 | 14.42 | 13.89 | qfq | 4,837,875 | 69,833,980 | -0.89% |
| 2023-11-23 | 14.25 | 14.58 | 14.25 | 14.55 | 14.01 | qfq | 7,028,400 | 101,925,506 | 1.39% |
| 2023-11-22 | 14.30 | 14.51 | 14.26 | 14.35 | 13.82 | qfq | 6,095,100 | 87,798,551 | -0.14% |
| 2023-11-21 | 14.21 | 14.56 | 14.16 | 14.37 | 13.84 | qfq | 10,461,700 | 150,656,628 | 1.05% |
| 2023-11-20 | 14.02 | 14.23 | 13.93 | 14.22 | 13.69 | qfq | 5,090,400 | 71,870,329 | 1.72% |
| 2023-11-17 | 13.89 | 14.01 | 13.82 | 13.98 | 13.46 | qfq | 3,173,300 | 44,248,646 | 0.72% |
| 2023-11-16 | 13.95 | 13.99 | 13.86 | 13.88 | 13.37 | qfq | 3,229,300 | 44,916,003 | -0.93% |
| 2023-11-15 | 13.90 | 14.06 | 13.89 | 14.01 | 13.49 | qfq | 5,653,400 | 79,009,567 | 1.30% |
| 2023-11-14 | 13.89 | 13.97 | 13.74 | 13.83 | 13.32 | qfq | 5,000,880 | 69,078,377 | -0.93% |
| 2023-11-13 | 13.89 | 14.00 | 13.88 | 13.96 | 13.44 | qfq | 4,122,200 | 57,474,095 | 0.22% |
| 2023-11-10 | 13.73 | 14.01 | 13.68 | 13.93 | 13.42 | qfq | 5,321,100 | 73,897,488 | 0.72% |
| 2023-11-09 | 13.97 | 13.97 | 13.75 | 13.83 | 13.32 | qfq | 3,808,700 | 52,671,838 | -1.00% |
| 2023-11-08 | 13.88 | 13.99 | 13.73 | 13.97 | 13.45 | qfq | 4,353,100 | 60,460,020 | 0.29% |
| 2023-11-07 | 13.95 | 13.97 | 13.87 | 13.93 | 13.42 | qfq | 3,091,600 | 43,026,628 | -0.43% |
| 2023-11-06 | 13.85 | 14.00 | 13.78 | 13.99 | 13.47 | qfq | 5,040,400 | 70,010,765 | 1.60% |
| 2023-11-03 | 13.47 | 13.81 | 13.47 | 13.77 | 13.26 | qfq | 5,613,390 | 76,993,980 | 2.23% |
| 2023-11-02 | 13.76 | 13.80 | 13.47 | 13.47 | 12.97 | qfq | 3,891,000 | 52,849,383 | -2.04% |
| 2023-11-01 | 13.63 | 13.78 | 13.50 | 13.75 | 13.24 | qfq | 5,300,790 | 72,368,407 | 0.95% |
| 2023-10-31 | 13.65 | 13.70 | 13.49 | 13.62 | 13.12 | qfq | 4,230,800 | 57,411,633 | -0.73% |
| 2023-10-30 | 13.60 | 13.76 | 13.51 | 13.72 | 13.21 | qfq | 5,000,700 | 68,163,075 | 0.22% |
| 2023-10-27 | 13.35 | 13.73 | 13.25 | 13.69 | 13.18 | qfq | 7,824,900 | 106,019,778 | 1.86% |
| 2023-10-26 | 13.98 | 14.00 | 13.16 | 13.44 | 12.94 | qfq | 14,929,500 | 199,810,496 | -4.14% |
| 2023-10-25 | 13.97 | 14.36 | 13.95 | 14.02 | 13.50 | qfq | 7,051,300 | 99,707,925 | 0.57% |
| 2023-10-24 | 13.61 | 13.97 | 13.48 | 13.94 | 13.43 | qfq | 5,092,400 | 70,318,188 | 2.73% |
| 2023-10-23 | 13.93 | 13.95 | 13.50 | 13.57 | 13.07 | qfq | 4,910,800 | 67,262,320 | -2.93% |
| 2023-10-20 | 14.05 | 14.35 | 13.95 | 13.98 | 13.46 | qfq | 4,185,800 | 59,104,747 | -0.50% |
| 2023-10-19 | 14.20 | 14.38 | 14.05 | 14.05 | 13.53 | qfq | 4,721,104 | 66,931,952 | -1.61% |
| 2023-10-18 | 14.65 | 14.88 | 14.28 | 14.28 | 13.75 | qfq | 7,653,304 | 110,840,366 | -3.25% |
| 2023-10-17 | 14.53 | 14.88 | 14.36 | 14.76 | 14.21 | qfq | 9,860,200 | 144,799,551 | 1.37% |
| 2023-10-16 | 14.45 | 14.70 | 14.43 | 14.56 | 14.02 | qfq | 5,584,700 | 81,382,419 | 0.62% |
| 2023-10-13 | 14.63 | 14.63 | 14.41 | 14.47 | 13.94 | qfq | 3,576,500 | 51,772,967 | -1.09% |
| 2023-10-12 | 14.64 | 14.70 | 14.49 | 14.63 | 14.09 | qfq | 3,525,321 | 51,457,471 | -0.07% |
| 2023-10-11 | 14.80 | 14.80 | 14.54 | 14.64 | 14.10 | qfq | 4,101,421 | 60,034,954 | -0.27% |
| 2023-10-10 | 14.75 | 14.89 | 14.62 | 14.68 | 14.14 | qfq | 5,444,599 | 80,186,122 | -0.14% |
| 2023-10-09 | 14.75 | 14.75 | 14.60 | 14.70 | 14.16 | qfq | 4,489,700 | 65,868,456 | -0.34% |
| 2023-09-28 | 14.49 | 14.76 | 14.48 | 14.75 | 14.21 | qfq | 6,357,375 | 93,285,471 | 2.22% |
| 2023-09-27 | 14.21 | 14.55 | 14.21 | 14.43 | 13.90 | qfq | 4,700,780 | 67,761,269 | 1.26% |
| 2023-09-26 | 14.25 | 14.32 | 14.19 | 14.25 | 13.72 | qfq | 2,190,900 | 31,232,343 | -0.07% |
| 2023-09-25 | 14.18 | 14.33 | 14.18 | 14.26 | 13.73 | qfq | 2,742,400 | 39,069,131 | 0.21% |
| 2023-09-22 | 14.00 | 14.25 | 14.00 | 14.23 | 13.70 | qfq | 2,620,558 | 37,089,325 | 1.07% |
| 2023-09-21 | 14.12 | 14.22 | 14.06 | 14.08 | 13.56 | qfq | 2,924,657 | 41,319,735 | -0.49% |
| 2023-09-20 | 14.21 | 14.29 | 14.15 | 14.15 | 13.63 | qfq | 2,818,300 | 40,034,676 | -0.70% |
| 2023-09-19 | 14.35 | 14.41 | 14.22 | 14.25 | 13.72 | qfq | 3,815,500 | 54,523,183 | -0.97% |
| 2023-09-18 | 14.20 | 14.42 | 14.11 | 14.39 | 13.86 | qfq | 5,636,400 | 80,762,607 | 1.34% |
| 2023-09-15 | 14.41 | 14.47 | 14.15 | 14.20 | 13.68 | qfq | 5,784,800 | 82,642,552 | -1.32% |
| 2023-09-14 | 14.55 | 14.55 | 14.31 | 14.39 | 13.86 | qfq | 5,579,203 | 80,343,982 | -0.76% |
| 2023-09-13 | 14.68 | 14.85 | 14.36 | 14.50 | 13.96 | qfq | 8,368,703 | 122,240,080 | -1.49% |
| 2023-09-12 | 14.57 | 14.83 | 14.42 | 14.72 | 14.18 | qfq | 11,074,999 | 161,969,601 | 1.52% |
| 2023-09-11 | 14.78 | 14.79 | 14.17 | 14.50 | 13.96 | qfq | 11,817,300 | 170,614,869 | 0.69% |
| 2023-09-08 | 14.27 | 14.40 | 14.23 | 14.40 | 13.87 | qfq | 3,247,599 | 46,487,601 | 0.91% |
| 2023-09-07 | 14.48 | 14.49 | 14.26 | 14.27 | 13.74 | qfq | 4,286,300 | 61,466,173 | -1.65% |
| 2023-09-06 | 14.43 | 14.53 | 14.35 | 14.51 | 13.97 | qfq | 4,391,900 | 63,546,599 | 0.35% |
| 2023-09-05 | 14.45 | 14.49 | 14.34 | 14.46 | 13.93 | qfq | 4,757,600 | 68,566,762 | -0.34% |
| 2023-09-04 | 14.39 | 14.55 | 14.31 | 14.51 | 13.97 | qfq | 6,646,290 | 96,070,515 | 0.69% |
| 2023-09-01 | 14.34 | 14.47 | 14.22 | 14.41 | 13.88 | qfq | 6,475,303 | 92,890,134 | 1.12% |
| 2023-08-31 | 14.35 | 14.39 | 14.18 | 14.25 | 13.72 | qfq | 4,346,700 | 61,945,492 | -0.49% |
| 2023-08-30 | 14.31 | 14.45 | 14.20 | 14.32 | 13.79 | qfq | 6,666,800 | 95,376,014 | 0.07% |
| 2023-08-29 | 13.75 | 14.40 | 13.75 | 14.31 | 13.78 | qfq | 11,414,721 | 162,203,455 | 4.30% |
| 2023-08-28 | 14.69 | 14.70 | 13.66 | 13.72 | 13.21 | qfq | 10,656,100 | 150,672,195 | -2.00% |
| 2023-08-25 | 14.11 | 14.37 | 13.83 | 14.00 | 13.48 | qfq | 7,845,599 | 110,511,245 | -1.20% |
| 2023-08-24 | 14.20 | 14.33 | 14.03 | 14.17 | 13.65 | qfq | 5,892,300 | 83,415,605 | -0.91% |
| 2023-08-23 | 14.41 | 14.50 | 14.09 | 14.30 | 13.77 | qfq | 8,538,400 | 122,045,043 | -1.17% |
| 2023-08-22 | 14.55 | 14.74 | 14.01 | 14.47 | 13.94 | qfq | 11,724,500 | 168,011,600 | -0.55% |
| 2023-08-21 | 14.69 | 14.80 | 14.44 | 14.55 | 14.01 | qfq | 17,012,572 | 248,871,364 | 1.04% |
| 2023-08-18 | 14.36 | 14.97 | 14.26 | 14.40 | 13.87 | qfq | 31,299,075 | 456,120,779 | 6.19% |
| 2023-08-17 | 13.43 | 13.59 | 13.27 | 13.56 | 13.06 | qfq | 4,679,177 | 62,996,545 | 0.37% |
| 2023-08-16 | 13.56 | 13.77 | 13.49 | 13.51 | 13.01 | qfq | 4,408,400 | 59,812,221 | -0.73% |
| 2023-08-15 | 13.78 | 13.83 | 13.51 | 13.61 | 13.11 | qfq | 7,856,556 | 107,218,980 | -1.80% |
| 2023-08-14 | 13.90 | 13.97 | 13.66 | 13.86 | 13.35 | qfq | 11,037,772 | 152,351,270 | -2.05% |
| 2023-08-11 | 14.70 | 14.71 | 14.15 | 14.15 | 13.63 | qfq | 21,875,854 | 313,795,165 | -5.67% |
| 2023-08-10 | 13.96 | 15.05 | 13.96 | 15.00 | 14.45 | qfq | 29,601,108 | 436,806,671 | 8.15% |
| 2023-08-09 | 14.28 | 14.52 | 13.81 | 13.87 | 13.36 | qfq | 10,678,642 | 150,596,630 | -3.75% |
| 2023-08-08 | 14.13 | 14.51 | 13.94 | 14.41 | 13.88 | qfq | 8,043,622 | 114,568,395 | 2.20% |
| 2023-08-07 | 14.11 | 14.16 | 13.95 | 14.10 | 13.58 | qfq | 2,848,000 | 40,025,491 | -0.14% |
| 2023-08-04 | 14.17 | 14.28 | 14.04 | 14.12 | 13.60 | qfq | 2,831,804 | 40,041,462 | 0.07% |
| 2023-08-03 | 14.24 | 14.29 | 14.07 | 14.11 | 13.59 | qfq | 3,220,900 | 45,554,552 | -1.40% |
| 2023-08-02 | 14.38 | 14.38 | 14.22 | 14.31 | 13.78 | qfq | 2,838,500 | 40,527,047 | -0.76% |
| 2023-08-01 | 14.51 | 14.56 | 14.36 | 14.42 | 13.89 | qfq | 3,206,103 | 46,300,046 | -0.69% |
| 2023-07-31 | 14.49 | 14.58 | 14.44 | 14.52 | 13.98 | qfq | 3,165,900 | 45,904,465 | 0.21% |
| 2023-07-28 | 14.30 | 14.55 | 14.10 | 14.49 | 13.95 | qfq | 3,963,454 | 57,135,146 | 1.33% |
| 2023-07-27 | 14.21 | 14.53 | 14.21 | 14.30 | 13.77 | qfq | 3,922,300 | 56,521,655 | 0.49% |
| 2023-07-26 | 14.51 | 14.54 | 14.18 | 14.23 | 13.70 | qfq | 2,969,400 | 42,433,774 | -1.59% |
| 2023-07-25 | 14.35 | 14.48 | 14.31 | 14.46 | 13.93 | qfq | 3,050,500 | 43,966,512 | 1.90% |
| 2023-07-24 | 14.26 | 14.36 | 14.10 | 14.19 | 13.67 | qfq | 2,533,000 | 36,024,780 | -0.49% |
| 2023-07-21 | 14.45 | 14.53 | 14.26 | 14.26 | 13.73 | qfq | 2,935,300 | 42,181,518 | -1.25% |
| 2023-07-20 | 14.65 | 14.73 | 14.41 | 14.44 | 13.91 | qfq | 3,133,000 | 45,600,677 | -1.43% |
| 2023-07-19 | 14.81 | 14.86 | 14.52 | 14.65 | 14.11 | qfq | 4,119,200 | 60,327,232 | -1.48% |
| 2023-07-18 | 14.63 | 14.94 | 14.58 | 14.87 | 14.32 | qfq | 5,788,899 | 85,773,928 | 1.43% |