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
蓝海华腾300484.SZ
最近收盘价12.122026-07-17
最近交易日2026-07-17
成交量（股）4,695,440
成交额（元）58,166,723
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.16 | — | — | — | 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 | 12.76 | 12.88 | 11.98 | 12.12 | 12.12 | qfq | 4,695,440 | 58,166,723 | -5.68% |
| 2026-07-16 | 12.96 | 13.39 | 12.80 | 12.85 | 12.85 | qfq | 5,696,033 | 74,398,681 | -1.53% |
| 2026-07-15 | 12.87 | 13.37 | 12.80 | 13.05 | 13.05 | qfq | 4,426,200 | 58,017,487 | 0.38% |
| 2026-07-14 | 12.69 | 13.04 | 12.29 | 13.00 | 13.00 | qfq | 5,255,631 | 66,866,427 | 2.52% |
| 2026-07-13 | 13.70 | 13.78 | 12.46 | 12.68 | 12.68 | qfq | 7,867,815 | 102,480,471 | -8.12% |
| 2026-07-10 | 12.59 | 14.80 | 12.44 | 13.80 | 13.80 | qfq | 14,239,995 | 198,637,776 | 9.96% |
| 2026-07-09 | 12.70 | 12.73 | 12.03 | 12.55 | 12.55 | qfq | 4,540,100 | 56,330,697 | -0.55% |
| 2026-07-08 | 13.00 | 13.02 | 12.61 | 12.62 | 12.62 | qfq | 2,988,700 | 38,111,100 | -3.15% |
| 2026-07-07 | 13.50 | 13.73 | 13.00 | 13.03 | 13.03 | qfq | 4,199,555 | 55,710,361 | -4.33% |
| 2026-07-06 | 14.01 | 14.40 | 13.62 | 13.62 | 13.62 | qfq | 5,566,317 | 77,284,097 | -4.02% |
| 2026-07-03 | 13.61 | 14.57 | 13.50 | 14.19 | 14.19 | qfq | 9,301,433 | 130,487,429 | 8.32% |
| 2026-07-02 | 13.35 | 13.61 | 13.01 | 13.10 | 13.10 | qfq | 4,269,100 | 56,973,976 | -1.06% |
| 2026-07-01 | 13.12 | 13.42 | 12.91 | 13.24 | 13.24 | qfq | 3,976,152 | 52,429,313 | 2.24% |
| 2026-06-30 | 12.68 | 13.02 | 12.50 | 12.95 | 12.95 | qfq | 3,586,300 | 46,115,498 | 2.13% |
| 2026-06-29 | 12.87 | 13.03 | 12.36 | 12.68 | 12.68 | qfq | 4,879,973 | 61,400,806 | -2.08% |
| 2026-06-26 | 13.50 | 13.53 | 12.94 | 12.95 | 12.95 | qfq | 3,402,489 | 44,682,171 | -4.07% |
| 2026-06-25 | 14.23 | 14.23 | 13.36 | 13.50 | 13.50 | qfq | 5,424,058 | 74,097,678 | -5.13% |
| 2026-06-24 | 14.83 | 14.83 | 14.09 | 14.23 | 14.23 | qfq | 4,358,146 | 62,312,526 | -4.11% |
| 2026-06-23 | 14.33 | 15.35 | 14.33 | 14.84 | 14.84 | qfq | 6,053,524 | 90,486,586 | 2.20% |
| 2026-06-22 | 14.90 | 14.90 | 14.01 | 14.52 | 14.52 | qfq | 4,604,300 | 65,900,732 | -1.96% |
| 2026-06-18 | 14.61 | 14.83 | 14.41 | 14.81 | 14.81 | qfq | 3,587,800 | 52,481,711 | 0.82% |
| 2026-06-17 | 14.95 | 14.98 | 14.52 | 14.69 | 14.69 | qfq | 3,540,050 | 52,001,313 | -1.80% |
| 2026-06-16 | 14.64 | 15.08 | 14.38 | 14.96 | 14.96 | qfq | 4,028,207 | 59,714,563 | 1.70% |
| 2026-06-15 | 14.26 | 14.82 | 14.26 | 14.71 | 14.71 | qfq | 3,653,554 | 53,341,862 | 3.88% |
| 2026-06-12 | 14.13 | 14.43 | 13.90 | 14.16 | 14.16 | qfq | 3,091,856 | 43,954,741 | 1.07% |
| 2026-06-11 | 14.34 | 14.54 | 13.94 | 14.01 | 14.01 | qfq | 2,909,900 | 41,156,066 | -2.91% |
| 2026-06-10 | 14.88 | 15.04 | 14.30 | 14.43 | 14.43 | qfq | 3,130,300 | 45,545,503 | -4.31% |
| 2026-06-09 | 15.06 | 15.16 | 14.80 | 15.08 | 15.08 | qfq | 2,859,300 | 42,855,657 | 1.28% |
| 2026-06-08 | 14.74 | 15.29 | 14.65 | 14.89 | 14.73 | qfq | 3,631,300 | 54,339,082 | -1.72% |
| 2026-06-05 | 14.48 | 15.57 | 14.07 | 15.15 | 14.99 | qfq | 6,444,810 | 96,090,851 | 4.63% |
| 2026-06-04 | 14.82 | 14.96 | 14.45 | 14.48 | 14.32 | qfq | 3,553,136 | 51,980,465 | -3.60% |
| 2026-06-03 | 15.05 | 15.25 | 14.90 | 15.02 | 14.86 | qfq | 3,032,756 | 45,648,890 | -0.27% |
| 2026-06-02 | 15.59 | 15.82 | 14.80 | 15.06 | 14.90 | qfq | 2,885,279 | 43,564,577 | -2.90% |
| 2026-06-01 | 15.32 | 15.69 | 15.20 | 15.51 | 15.34 | qfq | 3,129,500 | 48,476,697 | 0.71% |
| 2026-05-29 | 16.63 | 16.74 | 15.26 | 15.40 | 15.23 | qfq | 7,093,932 | 112,477,613 | -7.67% |
| 2026-05-28 | 16.65 | 16.87 | 16.20 | 16.68 | 16.50 | qfq | 5,029,800 | 83,172,549 | 0.06% |
| 2026-05-27 | 17.50 | 17.73 | 16.60 | 16.67 | 16.49 | qfq | 7,302,090 | 123,853,817 | -5.45% |
| 2026-05-26 | 17.77 | 18.12 | 17.38 | 17.63 | 17.44 | qfq | 5,649,400 | 100,343,514 | -1.51% |
| 2026-05-25 | 18.30 | 18.30 | 17.66 | 17.90 | 17.71 | qfq | 6,589,199 | 117,678,789 | -1.86% |
| 2026-05-22 | 17.90 | 18.25 | 17.65 | 18.24 | 18.04 | qfq | 7,183,734 | 129,119,693 | 2.36% |
| 2026-05-21 | 18.21 | 18.78 | 17.81 | 17.82 | 17.63 | qfq | 9,982,661 | 182,831,313 | -3.41% |
| 2026-05-20 | 18.20 | 19.00 | 18.06 | 18.45 | 18.25 | qfq | 11,473,605 | 214,801,625 | 0.00% |
| 2026-05-19 | 18.63 | 18.72 | 18.26 | 18.45 | 18.25 | qfq | 10,253,670 | 188,707,559 | -2.28% |
| 2026-05-18 | 17.61 | 18.88 | 17.38 | 18.88 | 18.68 | qfq | 16,899,500 | 309,235,765 | 6.07% |
| 2026-05-15 | 17.15 | 17.82 | 17.03 | 17.80 | 17.61 | qfq | 13,377,180 | 234,278,132 | 2.18% |
| 2026-05-14 | 17.06 | 17.87 | 16.49 | 17.42 | 17.23 | qfq | 12,322,187 | 212,460,958 | 2.77% |
| 2026-05-13 | 16.63 | 17.04 | 16.46 | 16.95 | 16.77 | qfq | 5,239,889 | 88,556,246 | 2.23% |
| 2026-05-12 | 17.01 | 17.04 | 16.52 | 16.58 | 16.40 | qfq | 4,327,996 | 72,436,729 | -2.47% |
| 2026-05-11 | 16.78 | 17.09 | 16.68 | 17.00 | 16.82 | qfq | 4,891,649 | 82,713,465 | 1.49% |
| 2026-05-08 | 16.28 | 16.86 | 16.24 | 16.75 | 16.57 | qfq | 5,007,145 | 83,387,538 | 2.32% |
| 2026-05-07 | 16.38 | 16.41 | 15.97 | 16.37 | 16.19 | qfq | 6,562,300 | 106,775,261 | -1.74% |
| 2026-05-06 | 16.60 | 16.83 | 16.60 | 16.66 | 16.48 | qfq | 3,818,018 | 63,826,081 | 0.48% |
| 2026-04-30 | 16.66 | 16.78 | 16.46 | 16.58 | 16.40 | qfq | 2,721,800 | 45,139,231 | -0.36% |
| 2026-04-29 | 16.13 | 16.80 | 16.13 | 16.64 | 16.46 | qfq | 3,906,572 | 64,699,674 | 2.21% |
| 2026-04-28 | 16.64 | 16.74 | 16.18 | 16.28 | 16.11 | qfq | 4,251,285 | 69,620,766 | -3.04% |
| 2026-04-27 | 16.99 | 17.00 | 15.98 | 16.79 | 16.61 | qfq | 8,505,685 | 139,537,645 | -3.06% |
| 2026-04-24 | 16.81 | 17.44 | 16.72 | 17.32 | 17.13 | qfq | 4,504,176 | 77,097,748 | 2.12% |
| 2026-04-23 | 17.29 | 17.34 | 16.91 | 16.96 | 16.78 | qfq | 3,740,700 | 63,690,530 | -1.74% |
| 2026-04-22 | 17.15 | 17.39 | 17.07 | 17.26 | 17.07 | qfq | 2,940,904 | 50,712,511 | -0.17% |
| 2026-04-21 | 17.50 | 17.60 | 17.18 | 17.29 | 17.10 | qfq | 2,832,729 | 48,945,412 | -1.20% |
| 2026-04-20 | 17.37 | 17.56 | 17.35 | 17.50 | 17.31 | qfq | 3,005,476 | 52,529,110 | 0.34% |
| 2026-04-17 | 17.31 | 17.57 | 17.11 | 17.44 | 17.25 | qfq | 4,187,503 | 72,623,960 | 0.75% |
| 2026-04-16 | 17.22 | 17.38 | 16.98 | 17.31 | 17.12 | qfq | 3,835,479 | 66,099,599 | 1.70% |
| 2026-04-15 | 17.42 | 17.43 | 17.00 | 17.02 | 16.84 | qfq | 3,234,262 | 55,586,150 | -1.96% |
| 2026-04-14 | 17.13 | 17.38 | 17.06 | 17.36 | 17.17 | qfq | 3,298,469 | 56,772,932 | 2.12% |
| 2026-04-13 | 17.01 | 17.14 | 16.86 | 17.00 | 16.82 | qfq | 2,576,569 | 43,701,598 | -0.82% |
| 2026-04-10 | 16.94 | 17.33 | 16.90 | 17.14 | 16.96 | qfq | 3,677,300 | 63,169,946 | 2.57% |
| 2026-04-09 | 17.05 | 17.06 | 16.68 | 16.71 | 16.53 | qfq | 2,745,403 | 46,164,989 | -2.28% |
| 2026-04-08 | 16.74 | 17.11 | 16.74 | 17.10 | 16.92 | qfq | 2,902,897 | 49,243,421 | 4.27% |
| 2026-04-07 | 16.07 | 16.55 | 16.07 | 16.40 | 16.22 | qfq | 1,833,019 | 30,025,488 | 2.05% |
| 2026-04-03 | 16.50 | 16.65 | 16.07 | 16.07 | 15.90 | qfq | 2,231,494 | 36,198,362 | -2.61% |
| 2026-04-02 | 16.80 | 16.90 | 16.40 | 16.50 | 16.32 | qfq | 2,106,800 | 34,968,908 | -2.25% |
| 2026-04-01 | 16.95 | 16.99 | 16.70 | 16.88 | 16.70 | qfq | 2,114,300 | 35,591,757 | 1.75% |
| 2026-03-31 | 16.98 | 17.11 | 16.57 | 16.59 | 16.41 | qfq | 2,560,491 | 43,165,233 | -1.37% |
| 2026-03-30 | 16.56 | 16.90 | 16.51 | 16.82 | 16.64 | qfq | 2,449,298 | 40,971,953 | -0.36% |
| 2026-03-27 | 16.30 | 16.90 | 16.30 | 16.88 | 16.70 | qfq | 2,687,439 | 44,857,748 | 1.99% |
| 2026-03-26 | 16.69 | 16.97 | 16.43 | 16.55 | 16.37 | qfq | 2,746,600 | 45,724,329 | -1.25% |
| 2026-03-25 | 16.77 | 16.91 | 16.68 | 16.76 | 16.58 | qfq | 2,870,103 | 48,199,795 | 0.72% |
| 2026-03-24 | 16.39 | 16.67 | 15.97 | 16.64 | 16.46 | qfq | 4,023,994 | 65,748,779 | 4.26% |
| 2026-03-23 | 16.38 | 16.81 | 15.78 | 15.96 | 15.79 | qfq | 5,758,096 | 93,812,070 | -5.39% |
| 2026-03-20 | 17.64 | 17.77 | 16.87 | 16.87 | 16.69 | qfq | 4,766,802 | 82,190,885 | -3.43% |
| 2026-03-19 | 17.90 | 18.01 | 17.40 | 17.47 | 17.28 | qfq | 3,446,800 | 60,849,509 | -3.00% |
| 2026-03-18 | 18.07 | 18.15 | 17.72 | 18.01 | 17.82 | qfq | 2,881,592 | 51,565,361 | 0.56% |
| 2026-03-17 | 18.39 | 18.43 | 17.91 | 17.91 | 17.72 | qfq | 2,388,700 | 43,302,793 | -2.24% |
| 2026-03-16 | 18.20 | 18.35 | 18.11 | 18.32 | 18.12 | qfq | 2,016,129 | 36,713,541 | 1.05% |
| 2026-03-13 | 18.29 | 18.53 | 18.09 | 18.13 | 17.94 | qfq | 2,504,484 | 45,913,615 | -0.93% |
| 2026-03-12 | 18.62 | 18.71 | 18.29 | 18.30 | 18.10 | qfq | 2,783,594 | 51,370,074 | -2.03% |
| 2026-03-11 | 18.70 | 18.95 | 18.63 | 18.68 | 18.48 | qfq | 2,759,702 | 51,936,618 | -0.37% |
| 2026-03-10 | 18.59 | 18.79 | 18.56 | 18.75 | 18.55 | qfq | 2,657,273 | 49,723,554 | 1.79% |
| 2026-03-09 | 18.28 | 18.52 | 18.03 | 18.42 | 18.22 | qfq | 3,450,500 | 62,898,231 | -0.70% |
| 2026-03-06 | 18.25 | 18.63 | 18.16 | 18.55 | 18.35 | qfq | 2,651,000 | 49,042,009 | 1.26% |
| 2026-03-05 | 18.40 | 18.55 | 18.24 | 18.32 | 18.12 | qfq | 3,301,633 | 60,658,743 | 1.78% |
| 2026-03-04 | 18.00 | 18.14 | 17.75 | 18.00 | 17.81 | qfq | 3,763,803 | 67,644,394 | 0.00% |
| 2026-03-03 | 18.79 | 19.00 | 17.99 | 18.00 | 17.81 | qfq | 5,466,680 | 100,549,898 | -4.15% |
| 2026-03-02 | 19.41 | 19.55 | 18.72 | 18.78 | 18.58 | qfq | 6,161,915 | 116,964,363 | -4.43% |
| 2026-02-27 | 19.82 | 19.89 | 19.58 | 19.65 | 19.44 | qfq | 3,892,155 | 76,524,820 | -1.21% |
| 2026-02-26 | 20.10 | 20.10 | 19.83 | 19.89 | 19.68 | qfq | 3,760,559 | 74,833,092 | -0.55% |
| 2026-02-25 | 20.00 | 20.08 | 19.90 | 20.00 | 19.79 | qfq | 3,591,084 | 71,823,132 | 0.35% |
| 2026-02-24 | 20.18 | 20.18 | 19.85 | 19.93 | 19.72 | qfq | 3,699,689 | 73,923,117 | 0.25% |
| 2026-02-13 | 19.70 | 20.08 | 19.65 | 19.88 | 19.67 | qfq | 3,831,600 | 76,467,581 | 0.56% |
| 2026-02-12 | 19.90 | 19.99 | 19.59 | 19.77 | 19.56 | qfq | 5,035,300 | 99,597,291 | -0.90% |
| 2026-02-11 | 19.75 | 20.29 | 19.64 | 19.95 | 19.74 | qfq | 7,133,295 | 142,554,299 | 0.91% |
| 2026-02-10 | 19.44 | 19.95 | 19.44 | 19.77 | 19.56 | qfq | 5,858,721 | 115,502,552 | 1.07% |
| 2026-02-09 | 19.40 | 19.65 | 19.28 | 19.56 | 19.35 | qfq | 3,013,312 | 58,740,940 | 1.93% |
| 2026-02-06 | 18.96 | 19.45 | 18.93 | 19.19 | 18.98 | qfq | 2,739,859 | 52,725,452 | 0.47% |
| 2026-02-05 | 19.20 | 19.40 | 19.10 | 19.10 | 18.89 | qfq | 2,753,900 | 52,882,559 | -1.14% |
| 2026-02-04 | 19.38 | 19.65 | 19.10 | 19.32 | 19.11 | qfq | 3,326,939 | 64,352,334 | -0.41% |
| 2026-02-03 | 19.28 | 19.47 | 19.18 | 19.40 | 19.19 | qfq | 3,377,113 | 65,308,676 | 1.52% |
| 2026-02-02 | 19.43 | 19.63 | 19.08 | 19.11 | 18.90 | qfq | 3,025,909 | 58,625,707 | -1.70% |
| 2026-01-30 | 19.46 | 19.56 | 18.93 | 19.44 | 19.23 | qfq | 4,490,064 | 86,606,071 | 0.31% |
| 2026-01-29 | 19.99 | 20.19 | 19.33 | 19.38 | 19.17 | qfq | 6,800,619 | 134,187,492 | -2.12% |
| 2026-01-28 | 20.20 | 20.33 | 19.70 | 19.80 | 19.59 | qfq | 4,375,882 | 87,112,646 | -2.03% |
| 2026-01-27 | 20.18 | 20.31 | 19.48 | 20.21 | 19.99 | qfq | 5,771,200 | 114,874,101 | -0.30% |
| 2026-01-26 | 20.86 | 20.86 | 20.06 | 20.27 | 20.05 | qfq | 7,289,372 | 148,480,586 | -2.87% |
| 2026-01-23 | 20.57 | 20.88 | 20.46 | 20.87 | 20.65 | qfq | 6,593,617 | 136,454,479 | 1.76% |
| 2026-01-22 | 20.35 | 20.69 | 20.30 | 20.51 | 20.29 | qfq | 5,128,200 | 105,156,496 | 0.79% |
| 2026-01-21 | 20.00 | 20.44 | 19.94 | 20.35 | 20.13 | qfq | 4,574,826 | 92,808,908 | 1.14% |
| 2026-01-20 | 20.31 | 20.42 | 19.96 | 20.12 | 19.90 | qfq | 4,477,752 | 90,374,861 | -0.94% |
| 2026-01-19 | 20.30 | 20.43 | 20.25 | 20.31 | 20.09 | qfq | 4,470,926 | 90,900,259 | -0.59% |
| 2026-01-16 | 20.16 | 20.59 | 20.01 | 20.43 | 20.21 | qfq | 8,115,569 | 164,872,918 | 1.44% |
| 2026-01-15 | 20.00 | 20.24 | 19.84 | 20.14 | 19.92 | qfq | 5,253,944 | 105,316,483 | 0.80% |
| 2026-01-14 | 19.95 | 20.37 | 19.68 | 19.98 | 19.77 | qfq | 7,678,423 | 154,201,675 | 0.40% |
| 2026-01-13 | 20.39 | 20.39 | 19.83 | 19.90 | 19.69 | qfq | 6,344,706 | 127,447,395 | -2.45% |
| 2026-01-12 | 20.32 | 20.40 | 20.12 | 20.40 | 20.18 | qfq | 8,421,820 | 170,734,162 | 0.89% |
| 2026-01-09 | 19.87 | 20.30 | 19.77 | 20.22 | 20.00 | qfq | 6,714,820 | 135,194,907 | 1.61% |
| 2026-01-08 | 19.50 | 20.08 | 19.50 | 19.90 | 19.69 | qfq | 5,782,128 | 114,811,709 | 1.74% |
| 2026-01-07 | 19.75 | 19.81 | 19.53 | 19.56 | 19.35 | qfq | 4,840,458 | 95,131,201 | -1.11% |
| 2026-01-06 | 19.47 | 19.85 | 19.41 | 19.78 | 19.57 | qfq | 6,120,200 | 120,592,810 | 1.59% |
| 2026-01-05 | 19.10 | 19.51 | 18.97 | 19.47 | 19.26 | qfq | 4,740,570 | 91,585,339 | 2.20% |
| 2025-12-31 | 19.10 | 19.18 | 18.83 | 19.05 | 18.85 | qfq | 2,883,900 | 54,882,955 | -0.26% |
| 2025-12-30 | 18.90 | 19.26 | 18.83 | 19.10 | 18.89 | qfq | 3,394,798 | 64,756,262 | 0.95% |
| 2025-12-29 | 18.95 | 19.04 | 18.80 | 18.92 | 18.72 | qfq | 2,781,091 | 52,605,134 | -0.16% |
| 2025-12-26 | 19.20 | 19.21 | 18.91 | 18.95 | 18.75 | qfq | 3,717,038 | 70,852,231 | -1.15% |
| 2025-12-25 | 18.80 | 19.26 | 18.70 | 19.17 | 18.96 | qfq | 4,438,133 | 84,707,072 | 2.02% |
| 2025-12-24 | 18.48 | 18.83 | 18.48 | 18.79 | 18.59 | qfq | 2,825,984 | 53,010,846 | 1.57% |
| 2025-12-23 | 18.77 | 18.77 | 18.49 | 18.50 | 18.30 | qfq | 2,341,875 | 43,528,363 | -1.28% |
| 2025-12-22 | 18.49 | 18.82 | 18.43 | 18.74 | 18.54 | qfq | 2,688,148 | 50,353,303 | 1.30% |
| 2025-12-19 | 18.40 | 18.60 | 18.40 | 18.50 | 18.30 | qfq | 2,594,190 | 48,003,415 | 1.43% |
| 2025-12-18 | 18.10 | 18.55 | 18.00 | 18.24 | 18.04 | qfq | 2,261,200 | 41,599,332 | -0.22% |
| 2025-12-17 | 18.14 | 18.29 | 17.85 | 18.28 | 18.08 | qfq | 3,042,133 | 54,944,702 | 0.94% |
| 2025-12-16 | 18.45 | 18.55 | 18.05 | 18.11 | 17.92 | qfq | 3,601,698 | 65,514,060 | -1.95% |
| 2025-12-15 | 18.83 | 18.83 | 18.46 | 18.47 | 18.27 | qfq | 2,792,900 | 51,950,404 | -2.02% |
| 2025-12-12 | 18.88 | 19.00 | 18.70 | 18.85 | 18.65 | qfq | 2,140,043 | 40,406,072 | 0.86% |
| 2025-12-11 | 19.10 | 19.10 | 18.68 | 18.69 | 18.49 | qfq | 2,334,700 | 44,060,594 | -1.58% |
| 2025-12-10 | 19.15 | 19.19 | 18.81 | 18.99 | 18.79 | qfq | 3,133,500 | 59,428,295 | -0.78% |
| 2025-12-09 | 19.26 | 19.36 | 19.05 | 19.14 | 18.93 | qfq | 2,486,576 | 47,717,201 | -0.73% |
| 2025-12-08 | 19.10 | 19.33 | 19.05 | 19.28 | 19.07 | qfq | 3,206,974 | 61,695,986 | 1.47% |
| 2025-12-05 | 18.64 | 19.03 | 18.45 | 19.00 | 18.80 | qfq | 2,968,333 | 55,874,740 | 1.99% |
| 2025-12-04 | 18.86 | 18.98 | 18.50 | 18.63 | 18.43 | qfq | 2,423,100 | 45,231,747 | -1.06% |
| 2025-12-03 | 19.30 | 19.30 | 18.78 | 18.83 | 18.63 | qfq | 2,748,825 | 52,019,642 | -1.88% |
| 2025-12-02 | 19.50 | 19.50 | 19.18 | 19.19 | 18.98 | qfq | 2,949,589 | 56,796,872 | -1.69% |
| 2025-12-01 | 19.41 | 19.57 | 19.35 | 19.52 | 19.31 | qfq | 3,043,207 | 59,241,314 | 1.14% |
| 2025-11-28 | 19.25 | 19.34 | 19.10 | 19.30 | 19.09 | qfq | 2,460,907 | 47,313,108 | 0.52% |
| 2025-11-27 | 19.20 | 19.51 | 19.02 | 19.20 | 18.99 | qfq | 3,484,600 | 67,307,947 | 1.27% |
| 2025-11-26 | 19.17 | 19.33 | 18.93 | 18.96 | 18.76 | qfq | 3,104,800 | 59,401,017 | -1.20% |
| 2025-11-25 | 19.17 | 19.45 | 19.05 | 19.19 | 18.98 | qfq | 3,400,800 | 65,602,380 | 0.73% |
| 2025-11-24 | 18.80 | 19.19 | 18.55 | 19.05 | 18.85 | qfq | 3,912,570 | 73,814,318 | 2.25% |
| 2025-11-21 | 19.60 | 19.90 | 18.60 | 18.63 | 18.43 | qfq | 7,035,133 | 134,212,609 | -6.43% |
| 2025-11-20 | 20.60 | 20.61 | 19.80 | 19.91 | 19.70 | qfq | 4,821,600 | 97,117,408 | -2.64% |
| 2025-11-19 | 20.88 | 21.00 | 20.36 | 20.45 | 20.23 | qfq | 5,955,873 | 122,481,496 | -2.71% |
| 2025-11-18 | 21.12 | 21.30 | 20.62 | 21.02 | 20.79 | qfq | 9,264,260 | 193,286,674 | -0.90% |
| 2025-11-17 | 20.32 | 21.40 | 20.21 | 21.21 | 20.98 | qfq | 11,890,276 | 249,859,722 | 3.67% |
| 2025-11-14 | 20.70 | 20.94 | 20.43 | 20.46 | 20.24 | qfq | 5,296,268 | 109,471,702 | -1.35% |
| 2025-11-13 | 20.31 | 20.94 | 20.28 | 20.74 | 20.52 | qfq | 6,530,878 | 135,149,217 | 1.87% |
| 2025-11-12 | 20.96 | 21.02 | 20.17 | 20.36 | 20.14 | qfq | 6,503,900 | 132,858,570 | -2.86% |
| 2025-11-11 | 20.80 | 21.05 | 20.66 | 20.96 | 20.73 | qfq | 7,619,005 | 159,480,535 | 1.06% |
| 2025-11-10 | 20.52 | 20.82 | 20.48 | 20.74 | 20.52 | qfq | 6,690,399 | 138,341,971 | 0.97% |
| 2025-11-07 | 20.44 | 20.73 | 20.25 | 20.54 | 20.32 | qfq | 4,803,954 | 98,470,274 | -0.05% |
| 2025-11-06 | 20.48 | 20.59 | 20.24 | 20.55 | 20.33 | qfq | 4,376,818 | 89,564,089 | 0.59% |
| 2025-11-05 | 20.00 | 20.59 | 19.88 | 20.43 | 20.21 | qfq | 5,226,200 | 106,454,599 | 1.39% |
| 2025-11-04 | 20.51 | 20.57 | 20.01 | 20.15 | 19.93 | qfq | 5,077,028 | 102,564,929 | -2.33% |
| 2025-11-03 | 20.66 | 20.80 | 20.13 | 20.63 | 20.41 | qfq | 5,283,624 | 107,779,542 | -0.43% |
| 2025-10-31 | 20.40 | 20.99 | 20.39 | 20.72 | 20.50 | qfq | 7,127,700 | 148,368,086 | 1.72% |
| 2025-10-30 | 20.86 | 20.89 | 20.37 | 20.37 | 20.15 | qfq | 5,962,380 | 122,926,703 | -1.88% |
| 2025-10-29 | 20.82 | 20.94 | 20.52 | 20.76 | 20.54 | qfq | 6,532,741 | 135,085,197 | -0.72% |
| 2025-10-28 | 20.68 | 20.95 | 20.50 | 20.91 | 20.69 | qfq | 6,124,195 | 127,436,810 | 0.97% |
| 2025-10-27 | 20.93 | 21.06 | 20.60 | 20.71 | 20.49 | qfq | 7,256,016 | 150,612,148 | -0.43% |
| 2025-10-24 | 20.41 | 20.84 | 20.31 | 20.80 | 20.58 | qfq | 7,100,297 | 146,681,660 | 2.21% |
| 2025-10-23 | 20.21 | 20.38 | 19.94 | 20.35 | 20.13 | qfq | 3,652,400 | 73,541,964 | 0.44% |
| 2025-10-22 | 20.11 | 20.55 | 20.08 | 20.26 | 20.04 | qfq | 4,611,819 | 93,832,780 | -0.15% |
| 2025-10-21 | 20.22 | 20.32 | 19.96 | 20.29 | 20.07 | qfq | 4,275,800 | 86,499,281 | 0.95% |
| 2025-10-20 | 19.72 | 20.23 | 19.72 | 20.10 | 19.88 | qfq | 6,287,866 | 126,111,385 | 3.29% |
| 2025-10-17 | 20.30 | 20.55 | 19.46 | 19.46 | 19.25 | qfq | 7,479,479 | 148,529,812 | -4.42% |
| 2025-10-16 | 20.66 | 20.86 | 20.28 | 20.36 | 20.14 | qfq | 5,798,776 | 119,100,459 | -2.30% |
| 2025-10-15 | 20.31 | 20.85 | 20.17 | 20.84 | 20.62 | qfq | 5,681,538 | 116,699,711 | 2.16% |
| 2025-10-14 | 21.09 | 21.34 | 20.37 | 20.40 | 20.18 | qfq | 7,952,172 | 165,369,606 | -3.00% |
| 2025-10-13 | 20.31 | 21.15 | 20.18 | 21.03 | 20.80 | qfq | 8,387,463 | 174,675,104 | -3.31% |
| 2025-10-10 | 22.25 | 22.32 | 21.73 | 21.75 | 21.52 | qfq | 7,900,500 | 173,033,200 | -2.25% |
| 2025-10-09 | 22.05 | 22.44 | 21.98 | 22.25 | 22.01 | qfq | 8,559,719 | 190,538,416 | 1.14% |
| 2025-09-30 | 21.95 | 22.36 | 21.87 | 22.00 | 21.76 | qfq | 7,645,427 | 169,263,338 | 0.46% |
| 2025-09-29 | 21.60 | 22.08 | 21.50 | 21.90 | 21.66 | qfq | 7,330,107 | 159,981,316 | 1.39% |
| 2025-09-26 | 22.24 | 22.24 | 21.60 | 21.60 | 21.37 | qfq | 8,062,062 | 176,348,037 | -2.92% |
| 2025-09-25 | 22.42 | 22.74 | 22.21 | 22.25 | 22.01 | qfq | 9,348,641 | 209,930,169 | -1.37% |
| 2025-09-24 | 21.96 | 22.59 | 21.61 | 22.56 | 22.32 | qfq | 10,933,330 | 242,849,185 | 2.27% |
| 2025-09-23 | 22.85 | 22.95 | 21.50 | 22.06 | 21.82 | qfq | 14,684,065 | 323,315,392 | -4.05% |
| 2025-09-22 | 22.99 | 23.23 | 22.43 | 22.99 | 22.74 | qfq | 10,841,522 | 247,352,081 | 1.01% |
| 2025-09-19 | 23.23 | 23.38 | 22.72 | 22.76 | 22.52 | qfq | 15,007,702 | 345,136,546 | -3.11% |
| 2025-09-18 | 24.22 | 24.47 | 23.49 | 23.49 | 23.24 | qfq | 18,698,915 | 448,967,817 | -2.77% |
| 2025-09-17 | 24.50 | 24.66 | 24.04 | 24.16 | 23.90 | qfq | 16,494,387 | 401,240,275 | -3.01% |
| 2025-09-16 | 24.01 | 24.96 | 23.48 | 24.91 | 24.64 | qfq | 24,362,835 | 586,431,629 | 2.30% |
| 2025-09-15 | 24.60 | 25.49 | 24.30 | 24.35 | 24.09 | qfq | 20,654,984 | 515,904,723 | -1.93% |
| 2025-09-12 | 25.49 | 25.69 | 24.61 | 24.83 | 24.56 | qfq | 27,422,500 | 686,337,079 | -4.09% |
| 2025-09-11 | 25.71 | 26.49 | 25.46 | 25.89 | 25.61 | qfq | 31,457,804 | 817,061,561 | -2.30% |
| 2025-09-10 | 25.08 | 26.60 | 24.33 | 26.50 | 26.22 | qfq | 37,729,021 | 953,462,042 | 3.19% |
| 2025-09-09 | 24.30 | 27.06 | 23.86 | 25.68 | 25.40 | qfq | 44,438,198 | 1,130,191,295 | 4.26% |
| 2025-09-08 | 25.50 | 25.58 | 24.18 | 24.63 | 24.37 | qfq | 32,866,874 | 805,824,861 | -1.40% |
| 2025-09-05 | 22.75 | 24.99 | 22.35 | 24.98 | 24.71 | qfq | 39,420,837 | 960,065,776 | 6.25% |
| 2025-09-04 | 23.69 | 25.18 | 22.81 | 23.51 | 23.26 | qfq | 45,885,849 | 1,114,793,845 | -1.22% |
| 2025-09-03 | 23.12 | 23.95 | 22.64 | 23.80 | 23.54 | qfq | 35,444,883 | 837,426,842 | 2.10% |
| 2025-09-02 | 22.88 | 23.60 | 22.77 | 23.31 | 23.06 | qfq | 27,870,087 | 647,138,689 | 1.88% |
| 2025-09-01 | 22.61 | 23.12 | 22.61 | 22.88 | 22.63 | qfq | 10,305,272 | 235,802,622 | 0.62% |
| 2025-08-29 | 22.42 | 23.35 | 22.09 | 22.74 | 22.50 | qfq | 15,155,527 | 345,689,707 | 1.34% |
| 2025-08-28 | 22.54 | 22.93 | 21.49 | 22.44 | 22.20 | qfq | 13,801,410 | 307,071,547 | -0.53% |
| 2025-08-27 | 23.29 | 23.39 | 22.47 | 22.56 | 22.32 | qfq | 15,729,669 | 362,323,369 | -2.80% |
| 2025-08-26 | 23.38 | 23.55 | 23.02 | 23.21 | 22.96 | qfq | 11,103,700 | 258,324,992 | -1.02% |
| 2025-08-25 | 23.16 | 23.62 | 22.93 | 23.45 | 23.20 | qfq | 16,828,588 | 392,150,544 | 1.38% |
| 2025-08-22 | 23.23 | 23.30 | 22.93 | 23.13 | 22.88 | qfq | 12,429,052 | 286,841,617 | 0.17% |
| 2025-08-21 | 23.30 | 24.15 | 23.01 | 23.09 | 22.84 | qfq | 23,538,751 | 551,714,793 | -0.30% |
| 2025-08-20 | 23.00 | 23.34 | 22.63 | 23.16 | 22.91 | qfq | 13,151,995 | 302,655,032 | -0.34% |
| 2025-08-19 | 23.33 | 23.48 | 22.95 | 23.24 | 22.99 | qfq | 13,333,925 | 309,196,296 | -0.60% |
| 2025-08-18 | 22.48 | 23.70 | 22.46 | 23.38 | 23.13 | qfq | 19,435,677 | 449,086,058 | 4.19% |
| 2025-08-15 | 22.05 | 22.54 | 22.05 | 22.44 | 22.20 | qfq | 11,740,491 | 262,241,211 | 1.77% |
| 2025-08-14 | 22.52 | 22.70 | 21.94 | 22.05 | 21.81 | qfq | 8,724,200 | 194,631,356 | -2.00% |
| 2025-08-13 | 22.27 | 22.61 | 22.21 | 22.50 | 22.26 | qfq | 9,840,387 | 220,731,346 | 0.94% |
| 2025-08-12 | 22.44 | 22.46 | 21.98 | 22.29 | 22.05 | qfq | 8,803,033 | 195,215,772 | -0.49% |
| 2025-08-11 | 21.70 | 22.43 | 21.65 | 22.40 | 22.16 | qfq | 13,063,918 | 290,098,831 | 3.80% |
| 2025-08-08 | 21.85 | 21.99 | 21.52 | 21.58 | 21.35 | qfq | 6,054,004 | 131,333,510 | -1.55% |
| 2025-08-07 | 22.16 | 22.38 | 21.85 | 21.92 | 21.68 | qfq | 8,155,377 | 179,734,579 | -1.13% |
| 2025-08-06 | 21.52 | 22.33 | 21.40 | 22.17 | 21.93 | qfq | 12,145,600 | 267,654,629 | 2.97% |
| 2025-08-05 | 21.50 | 21.68 | 21.34 | 21.53 | 21.30 | qfq | 4,723,293 | 101,562,504 | 0.33% |
| 2025-08-04 | 20.89 | 21.46 | 20.76 | 21.46 | 21.23 | qfq | 6,738,219 | 143,401,496 | 2.39% |
| 2025-08-01 | 20.90 | 21.18 | 20.81 | 20.96 | 20.73 | qfq | 4,513,400 | 94,582,396 | 0.00% |
| 2025-07-31 | 21.02 | 21.42 | 20.87 | 20.96 | 20.73 | qfq | 7,654,937 | 162,274,430 | -0.29% |
| 2025-07-30 | 21.83 | 21.90 | 20.80 | 21.02 | 20.79 | qfq | 14,919,844 | 316,055,531 | -5.06% |
| 2025-07-29 | 22.20 | 22.35 | 21.93 | 22.14 | 21.90 | qfq | 6,480,700 | 143,304,686 | -0.72% |
| 2025-07-28 | 22.00 | 22.38 | 21.96 | 22.30 | 22.06 | qfq | 8,151,386 | 181,246,309 | 1.46% |
| 2025-07-25 | 21.87 | 22.05 | 21.78 | 21.98 | 21.74 | qfq | 6,270,086 | 137,454,179 | 0.46% |
| 2025-07-24 | 21.57 | 21.96 | 21.52 | 21.88 | 21.64 | qfq | 6,191,800 | 135,207,342 | 1.30% |
| 2025-07-23 | 22.02 | 22.03 | 21.55 | 21.60 | 21.37 | qfq | 7,928,400 | 172,596,340 | -2.22% |
| 2025-07-22 | 22.46 | 22.50 | 21.96 | 22.09 | 21.85 | qfq | 10,065,904 | 223,304,620 | -1.65% |
| 2025-07-21 | 22.05 | 22.48 | 21.82 | 22.46 | 22.22 | qfq | 10,927,800 | 243,329,170 | 1.63% |
| 2025-07-18 | 22.06 | 22.36 | 22.00 | 22.10 | 21.86 | qfq | 9,113,400 | 201,387,852 | -0.85% |
| 2025-07-17 | 22.19 | 22.40 | 21.88 | 22.29 | 22.05 | qfq | 15,506,800 | 343,848,955 | 1.92% |
| 2025-07-16 | 21.77 | 22.19 | 21.60 | 21.87 | 21.63 | qfq | 14,518,784 | 317,275,987 | 2.58% |
| 2025-07-15 | 21.48 | 21.75 | 21.00 | 21.32 | 21.09 | qfq | 5,868,084 | 125,313,625 | -1.11% |
| 2025-07-14 | 21.42 | 21.80 | 21.39 | 21.56 | 21.33 | qfq | 4,851,444 | 104,451,924 | 0.70% |
| 2025-07-11 | 21.30 | 21.66 | 21.05 | 21.41 | 21.18 | qfq | 5,795,919 | 123,947,420 | 0.56% |
| 2025-07-10 | 21.40 | 21.53 | 21.05 | 21.29 | 21.06 | qfq | 5,039,000 | 107,099,300 | -0.70% |
| 2025-07-09 | 21.59 | 21.87 | 21.32 | 21.44 | 21.21 | qfq | 7,236,700 | 156,574,134 | -0.69% |
| 2025-07-08 | 21.40 | 21.65 | 21.20 | 21.59 | 21.36 | qfq | 5,495,400 | 118,186,876 | 0.89% |
| 2025-07-07 | 21.54 | 21.65 | 21.22 | 21.40 | 21.17 | qfq | 5,152,700 | 110,261,064 | 0.38% |
| 2025-07-04 | 22.17 | 22.17 | 21.20 | 21.32 | 21.09 | qfq | 11,363,100 | 243,895,047 | -4.18% |
| 2025-07-03 | 21.73 | 22.31 | 21.56 | 22.25 | 22.01 | qfq | 8,769,700 | 192,713,992 | 2.44% |
| 2025-07-02 | 22.07 | 22.07 | 21.51 | 21.72 | 21.49 | qfq | 6,182,200 | 134,169,863 | -1.59% |
| 2025-07-01 | 22.38 | 22.40 | 21.74 | 22.07 | 21.83 | qfq | 8,435,300 | 185,794,566 | -1.34% |
| 2025-06-30 | 22.12 | 22.48 | 21.97 | 22.37 | 22.13 | qfq | 8,668,300 | 192,931,888 | 1.27% |
| 2025-06-27 | 22.33 | 22.77 | 22.00 | 22.09 | 21.85 | qfq | 11,481,780 | 255,537,106 | -1.30% |
| 2025-06-26 | 22.83 | 23.16 | 22.33 | 22.38 | 22.14 | qfq | 18,788,600 | 427,401,038 | -1.58% |
| 2025-06-25 | 22.31 | 22.98 | 22.31 | 22.74 | 22.50 | qfq | 22,739,180 | 515,882,869 | 1.97% |
| 2025-06-24 | 21.40 | 22.35 | 21.26 | 22.30 | 22.06 | qfq | 20,765,086 | 456,965,051 | 4.16% |
| 2025-06-23 | 20.30 | 21.42 | 20.03 | 21.41 | 21.18 | qfq | 13,123,900 | 275,770,119 | 0.99% |
| 2025-06-20 | 20.68 | 21.68 | 20.68 | 21.20 | 20.97 | qfq | 12,202,800 | 260,115,322 | 1.92% |
| 2025-06-19 | 21.13 | 21.69 | 20.70 | 20.80 | 20.58 | qfq | 8,007,300 | 169,860,159 | -2.44% |
| 2025-06-18 | 21.03 | 21.39 | 20.70 | 21.32 | 21.09 | qfq | 6,801,300 | 143,461,238 | 0.61% |
| 2025-06-17 | 20.91 | 21.44 | 20.86 | 21.19 | 20.96 | qfq | 6,326,648 | 133,905,116 | 1.00% |
| 2025-06-16 | 20.61 | 21.10 | 20.60 | 20.98 | 20.75 | qfq | 5,283,200 | 110,618,082 | 0.62% |
| 2025-06-13 | 21.32 | 21.47 | 20.78 | 20.85 | 20.63 | qfq | 7,664,400 | 161,499,684 | -3.92% |
| 2025-06-12 | 21.21 | 21.90 | 21.06 | 21.70 | 21.31 | qfq | 12,000,190 | 257,468,745 | 0.05% |
| 2025-06-11 | 21.72 | 22.50 | 21.41 | 21.69 | 21.30 | qfq | 15,767,290 | 343,955,100 | 1.74% |
| 2025-06-10 | 21.04 | 22.05 | 21.00 | 21.32 | 20.94 | qfq | 17,887,975 | 386,522,987 | 1.09% |
| 2025-06-09 | 20.39 | 21.25 | 20.26 | 21.09 | 20.71 | qfq | 9,329,800 | 194,365,071 | 3.38% |
| 2025-06-06 | 20.28 | 20.77 | 20.20 | 20.40 | 20.03 | qfq | 6,879,800 | 140,716,762 | 0.59% |
| 2025-06-05 | 20.17 | 20.50 | 20.00 | 20.28 | 19.91 | qfq | 5,891,800 | 119,058,687 | 0.20% |
| 2025-06-04 | 19.80 | 20.72 | 19.80 | 20.24 | 19.87 | qfq | 7,209,830 | 146,300,327 | 2.17% |
| 2025-06-03 | 19.77 | 19.99 | 19.60 | 19.81 | 19.45 | qfq | 3,834,456 | 76,134,969 | -0.70% |
| 2025-05-30 | 20.20 | 20.28 | 19.81 | 19.95 | 19.59 | qfq | 6,043,600 | 120,613,146 | -1.53% |
| 2025-05-29 | 19.90 | 20.50 | 19.76 | 20.26 | 19.89 | qfq | 9,134,332 | 184,949,904 | 1.81% |
| 2025-05-28 | 20.56 | 20.90 | 19.76 | 19.90 | 19.54 | qfq | 12,690,742 | 255,240,097 | -5.19% |
| 2025-05-27 | 20.66 | 21.73 | 20.35 | 20.99 | 20.61 | qfq | 11,112,000 | 233,003,559 | 1.50% |
| 2025-05-26 | 20.26 | 20.77 | 20.10 | 20.68 | 20.31 | qfq | 8,709,700 | 178,791,301 | 1.17% |
| 2025-05-23 | 21.38 | 21.64 | 20.22 | 20.44 | 20.07 | qfq | 14,848,000 | 310,589,068 | -5.24% |
| 2025-05-22 | 21.90 | 21.92 | 21.31 | 21.57 | 21.18 | qfq | 15,589,456 | 336,139,346 | -3.66% |
| 2025-05-21 | 20.95 | 22.70 | 20.82 | 22.39 | 21.99 | qfq | 26,137,400 | 572,078,542 | 6.21% |
| 2025-05-20 | 20.78 | 21.20 | 20.56 | 21.08 | 20.70 | qfq | 6,111,281 | 128,108,737 | 1.44% |
| 2025-05-19 | 20.85 | 21.15 | 20.40 | 20.78 | 20.41 | qfq | 4,982,200 | 103,212,900 | -0.10% |
| 2025-05-16 | 20.76 | 21.23 | 20.68 | 20.80 | 20.42 | qfq | 5,855,700 | 122,977,091 | 0.19% |
| 2025-05-15 | 21.19 | 21.19 | 20.73 | 20.76 | 20.39 | qfq | 6,773,200 | 141,433,340 | -2.49% |
| 2025-05-14 | 21.00 | 21.34 | 20.90 | 21.29 | 20.91 | qfq | 7,886,600 | 166,611,535 | 0.80% |
| 2025-05-13 | 21.71 | 21.75 | 21.10 | 21.12 | 20.74 | qfq | 9,606,644 | 204,440,211 | -1.68% |
| 2025-05-12 | 21.07 | 21.67 | 21.00 | 21.48 | 21.09 | qfq | 12,807,791 | 273,950,373 | 2.82% |
| 2025-05-09 | 21.00 | 21.11 | 20.60 | 20.89 | 20.51 | qfq | 8,550,619 | 178,086,387 | -1.23% |
| 2025-05-08 | 20.88 | 21.27 | 20.71 | 21.15 | 20.77 | qfq | 10,506,200 | 221,323,773 | -0.09% |
| 2025-05-07 | 20.81 | 21.30 | 20.41 | 21.17 | 20.79 | qfq | 15,159,200 | 316,885,475 | 1.93% |
| 2025-05-06 | 20.42 | 20.83 | 20.08 | 20.77 | 20.40 | qfq | 13,469,900 | 275,990,939 | 2.47% |
| 2025-04-30 | 19.75 | 20.47 | 19.66 | 20.27 | 19.90 | qfq | 13,734,800 | 276,085,721 | 2.27% |
| 2025-04-29 | 19.74 | 19.98 | 19.31 | 19.82 | 19.46 | qfq | 14,685,150 | 288,714,676 | 0.10% |
| 2025-04-28 | 19.26 | 20.50 | 19.18 | 19.80 | 19.44 | qfq | 21,710,100 | 429,449,059 | 11.05% |
| 2025-04-25 | 18.00 | 18.12 | 17.76 | 17.83 | 17.51 | qfq | 3,990,300 | 71,434,345 | -0.94% |
| 2025-04-24 | 18.32 | 18.60 | 17.86 | 18.00 | 17.68 | qfq | 5,129,950 | 93,095,978 | -2.28% |
| 2025-04-23 | 17.89 | 18.48 | 17.89 | 18.42 | 18.09 | qfq | 6,940,900 | 126,988,827 | 3.14% |
| 2025-04-22 | 18.02 | 18.17 | 17.82 | 17.86 | 17.54 | qfq | 3,564,900 | 63,994,937 | -1.87% |
| 2025-04-21 | 17.66 | 18.20 | 17.58 | 18.20 | 17.87 | qfq | 4,432,800 | 79,698,661 | 2.59% |
| 2025-04-18 | 17.67 | 17.96 | 17.50 | 17.74 | 17.42 | qfq | 3,746,500 | 66,456,387 | 0.28% |
| 2025-04-17 | 17.65 | 18.08 | 17.64 | 17.69 | 17.37 | qfq | 3,953,300 | 70,775,157 | -0.84% |
| 2025-04-16 | 17.99 | 18.35 | 17.51 | 17.84 | 17.52 | qfq | 5,553,404 | 99,538,816 | -2.14% |
| 2025-04-15 | 18.43 | 18.59 | 18.02 | 18.23 | 17.90 | qfq | 6,854,600 | 125,443,392 | 0.61% |
| 2025-04-14 | 18.11 | 18.45 | 18.03 | 18.12 | 17.79 | qfq | 5,132,600 | 93,388,486 | 1.91% |
| 2025-04-11 | 17.55 | 18.15 | 17.21 | 17.78 | 17.46 | qfq | 6,353,300 | 113,148,342 | 1.25% |
| 2025-04-10 | 17.46 | 18.10 | 17.46 | 17.56 | 17.24 | qfq | 7,712,804 | 136,843,094 | 2.57% |
| 2025-04-09 | 16.00 | 17.25 | 14.60 | 17.12 | 16.81 | qfq | 11,371,500 | 183,384,973 | 4.58% |
| 2025-04-08 | 16.10 | 16.99 | 15.65 | 16.37 | 16.07 | qfq | 9,855,800 | 160,618,286 | 1.24% |
| 2025-04-07 | 18.37 | 19.17 | 16.17 | 16.17 | 15.88 | qfq | 9,891,400 | 169,385,355 | -19.99% |
| 2025-04-03 | 19.80 | 20.37 | 19.80 | 20.21 | 19.85 | qfq | 4,901,400 | 98,499,732 | 0.25% |
| 2025-04-02 | 19.73 | 20.67 | 19.67 | 20.16 | 19.80 | qfq | 6,567,500 | 133,332,553 | 1.72% |
| 2025-04-01 | 20.02 | 20.16 | 19.76 | 19.82 | 19.46 | qfq | 4,045,900 | 80,741,668 | 0.51% |
| 2025-03-31 | 19.58 | 19.89 | 19.19 | 19.72 | 19.36 | qfq | 5,793,300 | 113,077,286 | -0.85% |
| 2025-03-28 | 20.18 | 20.43 | 19.83 | 19.89 | 19.53 | qfq | 4,148,400 | 83,054,986 | -1.68% |
| 2025-03-27 | 20.31 | 20.56 | 20.01 | 20.23 | 19.87 | qfq | 4,186,300 | 84,987,123 | -1.22% |
| 2025-03-26 | 20.09 | 20.83 | 19.94 | 20.48 | 20.11 | qfq | 6,260,022 | 128,394,407 | 2.35% |
| 2025-03-25 | 20.40 | 20.65 | 19.94 | 20.01 | 19.65 | qfq | 6,050,600 | 122,319,265 | -2.63% |
| 2025-03-24 | 21.25 | 21.32 | 19.85 | 20.55 | 20.18 | qfq | 8,876,593 | 181,611,414 | -3.61% |
| 2025-03-21 | 21.94 | 22.09 | 21.27 | 21.32 | 20.94 | qfq | 7,266,900 | 156,845,325 | -3.66% |
| 2025-03-20 | 22.05 | 22.44 | 21.85 | 22.13 | 21.73 | qfq | 5,255,400 | 116,781,282 | -0.36% |
| 2025-03-19 | 22.75 | 22.75 | 22.03 | 22.21 | 21.81 | qfq | 8,904,900 | 198,358,489 | -3.01% |
| 2025-03-18 | 22.55 | 23.77 | 22.55 | 22.90 | 22.49 | qfq | 13,851,400 | 321,068,796 | 2.37% |
| 2025-03-17 | 22.19 | 22.70 | 22.18 | 22.37 | 21.97 | qfq | 7,651,800 | 171,598,287 | 0.58% |
| 2025-03-14 | 21.76 | 22.33 | 21.43 | 22.24 | 21.84 | qfq | 9,253,600 | 203,322,413 | 1.46% |
| 2025-03-13 | 22.90 | 22.92 | 21.63 | 21.92 | 21.52 | qfq | 12,625,756 | 278,477,458 | -4.03% |
| 2025-03-12 | 23.36 | 23.49 | 22.82 | 22.84 | 22.43 | qfq | 10,036,400 | 231,468,209 | -1.59% |
| 2025-03-11 | 22.95 | 23.28 | 22.72 | 23.21 | 22.79 | qfq | 8,241,471 | 189,587,852 | -0.39% |
| 2025-03-10 | 22.80 | 23.45 | 22.68 | 23.30 | 22.88 | qfq | 9,988,300 | 231,891,786 | 1.84% |
| 2025-03-07 | 23.73 | 23.79 | 22.62 | 22.88 | 22.47 | qfq | 18,899,725 | 437,469,320 | -4.94% |
| 2025-03-06 | 23.91 | 24.28 | 23.48 | 24.07 | 23.64 | qfq | 16,828,750 | 403,113,628 | 1.35% |
| 2025-03-05 | 23.96 | 24.26 | 23.30 | 23.75 | 23.32 | qfq | 17,217,250 | 408,323,542 | -2.82% |
| 2025-03-04 | 25.00 | 25.00 | 23.37 | 24.44 | 24.00 | qfq | 27,108,494 | 653,171,045 | -4.42% |
| 2025-03-03 | 24.54 | 26.30 | 24.54 | 25.57 | 25.11 | qfq | 34,342,820 | 871,750,073 | 6.23% |
| 2025-02-28 | 24.43 | 26.00 | 23.87 | 24.07 | 23.64 | qfq | 34,758,700 | 870,177,403 | -2.94% |
| 2025-02-27 | 23.75 | 25.00 | 23.53 | 24.80 | 24.35 | qfq | 37,101,500 | 907,120,353 | 5.67% |
| 2025-02-26 | 23.16 | 23.75 | 23.16 | 23.47 | 23.05 | qfq | 15,873,100 | 373,082,313 | 1.25% |
| 2025-02-25 | 23.20 | 23.81 | 22.89 | 23.18 | 22.76 | qfq | 16,614,759 | 387,504,664 | -3.05% |
| 2025-02-24 | 23.20 | 24.38 | 22.99 | 23.91 | 23.48 | qfq | 24,887,969 | 592,647,066 | 3.33% |
| 2025-02-21 | 22.67 | 23.30 | 22.48 | 23.14 | 22.72 | qfq | 18,057,259 | 415,569,663 | 1.94% |
| 2025-02-20 | 23.00 | 23.00 | 22.27 | 22.70 | 22.29 | qfq | 15,092,654 | 340,152,567 | -1.43% |
| 2025-02-19 | 22.59 | 23.32 | 22.03 | 23.03 | 22.61 | qfq | 16,918,999 | 386,448,197 | 0.96% |
| 2025-02-18 | 23.06 | 23.85 | 22.66 | 22.81 | 22.40 | qfq | 21,139,070 | 490,627,959 | -0.09% |
| 2025-02-17 | 23.10 | 23.93 | 22.60 | 22.83 | 22.42 | qfq | 19,574,143 | 450,509,283 | -3.26% |
| 2025-02-14 | 23.07 | 23.99 | 22.76 | 23.60 | 23.17 | qfq | 25,456,943 | 593,844,323 | 1.81% |
| 2025-02-13 | 23.50 | 24.74 | 23.12 | 23.18 | 22.76 | qfq | 34,315,799 | 820,334,912 | -0.73% |
| 2025-02-12 | 21.70 | 23.38 | 21.66 | 23.35 | 22.93 | qfq | 26,587,400 | 607,169,186 | 6.82% |
| 2025-02-11 | 22.26 | 22.26 | 21.70 | 21.86 | 21.47 | qfq | 10,705,348 | 234,691,949 | -1.75% |
| 2025-02-10 | 22.05 | 22.28 | 21.63 | 22.25 | 21.85 | qfq | 14,519,356 | 318,115,291 | 1.04% |
| 2025-02-07 | 21.60 | 22.48 | 21.40 | 22.02 | 21.62 | qfq | 24,135,590 | 531,846,048 | 2.56% |
| 2025-02-06 | 19.86 | 21.49 | 19.66 | 21.47 | 21.08 | qfq | 16,035,248 | 334,714,744 | 8.11% |
| 2025-02-05 | 19.43 | 20.00 | 19.43 | 19.86 | 19.50 | qfq | 6,039,800 | 119,309,176 | 2.21% |
| 2025-01-27 | 20.27 | 20.50 | 19.30 | 19.43 | 19.08 | qfq | 7,507,656 | 148,087,383 | -4.05% |
| 2025-01-24 | 19.88 | 20.31 | 19.82 | 20.25 | 19.88 | qfq | 7,310,400 | 147,106,373 | 2.07% |
| 2025-01-23 | 20.16 | 20.76 | 19.84 | 19.84 | 19.48 | qfq | 9,975,225 | 202,861,245 | -0.50% |
| 2025-01-22 | 20.40 | 20.80 | 19.84 | 19.94 | 19.58 | qfq | 9,290,900 | 187,370,310 | -3.20% |
| 2025-01-21 | 20.46 | 20.77 | 20.06 | 20.60 | 20.23 | qfq | 11,620,100 | 237,058,904 | 0.39% |
| 2025-01-20 | 19.88 | 20.88 | 19.75 | 20.52 | 20.15 | qfq | 14,615,634 | 297,370,771 | 4.22% |
| 2025-01-17 | 19.61 | 19.94 | 19.43 | 19.69 | 19.33 | qfq | 5,913,200 | 116,409,732 | -0.15% |
| 2025-01-16 | 20.00 | 20.41 | 19.58 | 19.72 | 19.36 | qfq | 7,333,500 | 146,503,595 | -1.00% |
| 2025-01-15 | 20.36 | 20.46 | 19.85 | 19.92 | 19.56 | qfq | 8,363,000 | 167,871,568 | -0.80% |
| 2025-01-14 | 18.96 | 20.08 | 18.85 | 20.08 | 19.72 | qfq | 10,265,200 | 201,832,742 | 6.98% |
| 2025-01-13 | 18.36 | 19.00 | 17.96 | 18.77 | 18.43 | qfq | 5,597,357 | 103,807,698 | 0.11% |
| 2025-01-10 | 19.64 | 19.86 | 18.75 | 18.75 | 18.41 | qfq | 6,418,857 | 124,224,683 | -4.24% |
| 2025-01-09 | 19.20 | 19.73 | 19.07 | 19.58 | 19.23 | qfq | 6,855,300 | 134,270,957 | 1.08% |
| 2025-01-08 | 19.22 | 19.55 | 18.51 | 19.37 | 19.02 | qfq | 8,573,700 | 163,604,996 | -0.51% |
| 2025-01-07 | 19.03 | 19.47 | 18.82 | 19.47 | 19.12 | qfq | 7,309,270 | 140,314,938 | 2.80% |
| 2025-01-06 | 18.59 | 19.25 | 17.96 | 18.94 | 18.60 | qfq | 9,033,070 | 170,229,698 | 1.61% |
| 2025-01-03 | 20.20 | 20.30 | 18.59 | 18.64 | 18.30 | qfq | 10,680,100 | 206,441,640 | -7.63% |
| 2025-01-02 | 20.74 | 21.10 | 19.95 | 20.18 | 19.82 | qfq | 9,120,776 | 186,319,542 | -2.32% |
| 2024-12-31 | 21.78 | 21.95 | 20.50 | 20.66 | 20.29 | qfq | 10,005,600 | 210,978,738 | -5.27% |
| 2024-12-30 | 21.92 | 22.29 | 21.20 | 21.81 | 21.42 | qfq | 8,381,400 | 183,307,892 | -0.82% |
| 2024-12-27 | 21.88 | 22.48 | 21.68 | 21.99 | 21.59 | qfq | 12,666,500 | 280,851,655 | 2.18% |
| 2024-12-26 | 21.38 | 21.76 | 21.30 | 21.52 | 21.13 | qfq | 6,866,200 | 148,156,706 | 1.32% |
| 2024-12-25 | 21.72 | 22.00 | 20.79 | 21.24 | 20.86 | qfq | 9,619,900 | 204,197,805 | -3.01% |
| 2024-12-24 | 21.68 | 22.05 | 21.38 | 21.90 | 21.50 | qfq | 8,371,401 | 181,943,866 | 2.10% |
| 2024-12-23 | 22.44 | 22.78 | 21.38 | 21.45 | 21.06 | qfq | 11,019,932 | 241,478,308 | -5.30% |
| 2024-12-20 | 21.88 | 22.95 | 21.81 | 22.65 | 22.24 | qfq | 12,947,019 | 292,742,375 | 3.42% |
| 2024-12-19 | 21.60 | 22.15 | 21.38 | 21.90 | 21.50 | qfq | 7,788,400 | 170,345,288 | -0.36% |
| 2024-12-18 | 21.99 | 22.24 | 21.36 | 21.98 | 21.58 | qfq | 8,295,200 | 181,760,959 | 0.87% |
| 2024-12-17 | 22.63 | 22.63 | 21.67 | 21.79 | 21.40 | qfq | 10,802,539 | 237,511,292 | -3.71% |
| 2024-12-16 | 23.18 | 23.49 | 22.38 | 22.63 | 22.22 | qfq | 13,174,739 | 301,513,699 | -2.96% |
| 2024-12-13 | 24.00 | 24.00 | 23.30 | 23.32 | 22.90 | qfq | 14,147,382 | 333,411,060 | -3.60% |
| 2024-12-12 | 23.84 | 24.56 | 23.28 | 24.19 | 23.75 | qfq | 20,817,117 | 498,121,688 | 1.17% |
| 2024-12-11 | 24.10 | 24.14 | 23.67 | 23.91 | 23.48 | qfq | 18,740,383 | 447,295,736 | -2.92% |
| 2024-12-10 | 26.33 | 26.33 | 24.47 | 24.63 | 24.19 | qfq | 26,888,286 | 677,788,230 | -1.79% |
| 2024-12-09 | 25.50 | 26.38 | 24.55 | 25.08 | 24.63 | qfq | 26,389,844 | 668,594,347 | -1.57% |
| 2024-12-06 | 24.55 | 25.59 | 24.08 | 25.48 | 25.02 | qfq | 37,990,416 | 953,963,161 | 6.97% |
| 2024-12-05 | 23.24 | 23.96 | 22.95 | 23.82 | 23.39 | qfq | 16,081,431 | 378,214,160 | 2.63% |
| 2024-12-04 | 23.60 | 24.05 | 23.01 | 23.21 | 22.79 | qfq | 20,191,598 | 474,700,950 | -3.81% |
| 2024-12-03 | 24.51 | 24.80 | 23.70 | 24.13 | 23.69 | qfq | 25,951,276 | 632,197,538 | -0.41% |
| 2024-12-02 | 23.89 | 24.37 | 23.50 | 24.23 | 23.79 | qfq | 21,220,649 | 510,897,876 | 1.17% |
| 2024-11-29 | 23.33 | 24.07 | 22.66 | 23.95 | 23.52 | qfq | 25,331,100 | 594,006,855 | 3.10% |
| 2024-11-28 | 24.04 | 24.60 | 23.15 | 23.23 | 22.81 | qfq | 22,390,800 | 532,989,114 | -3.33% |
| 2024-11-27 | 23.54 | 24.07 | 22.60 | 24.03 | 23.60 | qfq | 21,328,851 | 497,326,849 | 1.18% |
| 2024-11-26 | 25.27 | 25.43 | 23.58 | 23.75 | 23.32 | qfq | 33,887,149 | 826,822,243 | -9.28% |
| 2024-11-25 | 25.40 | 26.76 | 24.84 | 26.18 | 25.71 | qfq | 34,098,326 | 883,122,643 | 3.68% |
| 2024-11-22 | 26.35 | 27.28 | 25.23 | 25.25 | 24.79 | qfq | 39,588,918 | 1,036,127,830 | -7.03% |
| 2024-11-21 | 27.86 | 27.86 | 26.50 | 27.16 | 26.67 | qfq | 53,939,560 | 1,461,261,989 | -6.89% |
| 2024-11-20 | 25.15 | 30.00 | 25.15 | 29.17 | 28.64 | qfq | 68,832,216 | 1,947,826,250 | 11.63% |
| 2024-11-19 | 25.00 | 26.50 | 23.80 | 26.13 | 25.66 | qfq | 54,940,910 | 1,384,028,580 | -7.60% |
| 2024-11-18 | 29.00 | 30.50 | 26.51 | 28.28 | 27.77 | qfq | 61,856,064 | 1,779,652,351 | 1.80% |
| 2024-11-15 | 26.22 | 29.63 | 25.44 | 27.78 | 27.28 | qfq | 62,536,837 | 1,729,829,865 | 4.63% |
| 2024-11-14 | 29.55 | 30.63 | 26.20 | 26.55 | 26.07 | qfq | 57,183,289 | 1,636,481,149 | -8.07% |
| 2024-11-13 | 28.22 | 30.00 | 27.24 | 28.88 | 28.36 | qfq | 63,252,265 | 1,812,387,141 | 5.90% |
| 2024-11-12 | 29.10 | 31.20 | 26.75 | 27.27 | 26.78 | qfq | 67,951,860 | 1,948,443,066 | -9.70% |
| 2024-11-11 | 27.59 | 31.50 | 26.73 | 30.20 | 29.66 | qfq | 87,580,978 | 2,580,345,281 | 9.46% |
| 2024-11-08 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | qfq | 23,062,701 | 636,299,921 | 20.01% |
| 2024-11-07 | 25.48 | 25.48 | 22.60 | 22.99 | 22.58 | qfq | 84,366,746 | 2,023,238,046 | 8.29% |
| 2024-11-06 | 20.00 | 21.23 | 20.00 | 21.23 | 20.85 | qfq | 17,202,647 | 362,748,111 | 20.01% |
| 2024-11-05 | 17.11 | 17.76 | 17.09 | 17.69 | 17.37 | qfq | 17,974,124 | 314,050,117 | 3.15% |
| 2024-11-04 | 16.85 | 17.30 | 16.70 | 17.15 | 16.84 | qfq | 13,345,000 | 227,866,065 | 2.76% |
| 2024-11-01 | 18.05 | 18.08 | 16.58 | 16.69 | 16.39 | qfq | 25,261,224 | 432,649,423 | -9.15% |
| 2024-10-31 | 18.06 | 18.67 | 17.78 | 18.37 | 18.04 | qfq | 28,297,924 | 515,945,297 | 3.20% |
| 2024-10-30 | 17.05 | 18.25 | 17.04 | 17.80 | 17.48 | qfq | 26,419,415 | 469,340,712 | 1.89% |
| 2024-10-29 | 18.36 | 18.73 | 17.44 | 17.47 | 17.15 | qfq | 39,002,485 | 700,513,841 | -9.86% |
| 2024-10-28 | 18.49 | 20.49 | 18.49 | 19.38 | 19.03 | qfq | 50,458,862 | 984,318,508 | 4.19% |
| 2024-10-25 | 18.99 | 20.76 | 18.12 | 18.60 | 18.26 | qfq | 56,917,406 | 1,087,134,905 | 5.68% |
| 2024-10-24 | 16.72 | 17.97 | 16.13 | 17.60 | 17.28 | qfq | 41,993,664 | 729,152,969 | 6.15% |
| 2024-10-23 | 16.33 | 17.16 | 16.33 | 16.58 | 16.28 | qfq | 23,689,700 | 396,558,298 | -0.96% |
| 2024-10-22 | 17.44 | 17.50 | 16.38 | 16.74 | 16.44 | qfq | 31,675,200 | 532,819,427 | -1.18% |
| 2024-10-21 | 15.84 | 17.13 | 15.76 | 16.94 | 16.63 | qfq | 32,135,054 | 534,453,509 | 7.62% |
| 2024-10-18 | 14.81 | 16.16 | 14.75 | 15.74 | 15.46 | qfq | 23,176,319 | 360,018,830 | 5.50% |
| 2024-10-17 | 15.10 | 15.50 | 14.90 | 14.92 | 14.65 | qfq | 12,832,648 | 195,373,706 | -0.53% |
| 2024-10-16 | 14.84 | 15.56 | 14.82 | 15.00 | 14.73 | qfq | 12,458,300 | 187,490,000 | -1.77% |
| 2024-10-15 | 15.00 | 15.92 | 14.75 | 15.27 | 14.99 | qfq | 18,483,900 | 284,118,616 | 0.53% |
| 2024-10-14 | 14.57 | 15.36 | 14.39 | 15.19 | 14.92 | qfq | 13,506,900 | 201,043,125 | 5.49% |
| 2024-10-11 | 15.51 | 15.51 | 14.14 | 14.40 | 14.14 | qfq | 16,293,800 | 238,878,329 | -7.16% |
| 2024-10-10 | 16.00 | 16.45 | 15.39 | 15.51 | 15.23 | qfq | 16,874,561 | 267,045,683 | 0.00% |
| 2024-10-09 | 16.82 | 17.35 | 15.46 | 15.51 | 15.23 | qfq | 25,698,000 | 423,107,584 | -13.83% |
| 2024-10-08 | 18.00 | 18.00 | 15.84 | 18.00 | 17.68 | qfq | 33,766,361 | 576,492,884 | 19.92% |
| 2024-09-30 | 13.53 | 15.16 | 13.26 | 15.01 | 14.74 | qfq | 27,258,200 | 386,839,580 | 16.90% |
| 2024-09-27 | 12.01 | 13.11 | 11.88 | 12.84 | 12.61 | qfq | 18,320,748 | 228,581,084 | 10.12% |
| 2024-09-26 | 11.41 | 11.66 | 11.25 | 11.66 | 11.45 | qfq | 9,737,861 | 111,933,931 | 2.19% |
| 2024-09-25 | 11.23 | 11.74 | 11.21 | 11.41 | 11.20 | qfq | 13,101,600 | 150,774,657 | 2.42% |
| 2024-09-24 | 10.85 | 11.20 | 10.50 | 11.14 | 10.94 | qfq | 12,420,800 | 135,410,633 | 2.20% |
| 2024-09-23 | 10.86 | 10.99 | 10.66 | 10.90 | 10.70 | qfq | 6,029,400 | 65,567,529 | 1.02% |
| 2024-09-20 | 11.25 | 11.26 | 10.71 | 10.79 | 10.60 | qfq | 8,590,700 | 93,350,436 | -3.75% |
| 2024-09-19 | 11.08 | 11.31 | 10.85 | 11.21 | 11.01 | qfq | 9,402,400 | 104,621,197 | 1.82% |
| 2024-09-18 | 10.98 | 11.30 | 10.90 | 11.01 | 10.81 | qfq | 8,739,706 | 96,775,937 | -1.26% |
| 2024-09-13 | 11.42 | 11.99 | 11.15 | 11.15 | 10.95 | qfq | 21,412,906 | 244,517,685 | -11.72% |
| 2024-09-12 | 12.99 | 13.26 | 12.61 | 12.63 | 12.40 | qfq | 12,198,018 | 157,309,772 | -3.14% |
| 2024-09-11 | 13.28 | 13.55 | 13.01 | 13.04 | 12.80 | qfq | 13,162,000 | 174,699,348 | -2.32% |
| 2024-09-10 | 13.20 | 13.41 | 12.99 | 13.35 | 13.11 | qfq | 14,322,818 | 189,305,386 | 1.52% |
| 2024-09-09 | 13.08 | 13.33 | 12.82 | 13.15 | 12.91 | qfq | 10,181,700 | 133,474,710 | -1.42% |
| 2024-09-06 | 13.49 | 13.92 | 13.26 | 13.34 | 13.10 | qfq | 18,372,418 | 247,938,591 | -3.26% |
| 2024-09-05 | 13.58 | 14.38 | 13.30 | 13.79 | 13.54 | qfq | 30,555,918 | 423,662,988 | 2.07% |
| 2024-09-04 | 12.60 | 14.45 | 12.47 | 13.51 | 13.27 | qfq | 29,824,800 | 404,418,834 | 7.74% |
| 2024-09-03 | 12.23 | 12.64 | 12.17 | 12.54 | 12.31 | qfq | 7,987,600 | 99,518,762 | 3.04% |
| 2024-09-02 | 12.42 | 12.85 | 12.15 | 12.17 | 11.95 | qfq | 9,307,200 | 116,232,651 | -2.01% |
| 2024-08-30 | 12.21 | 12.73 | 12.15 | 12.42 | 12.20 | qfq | 9,736,600 | 121,586,368 | 1.31% |
| 2024-08-29 | 11.88 | 12.40 | 11.73 | 12.26 | 12.04 | qfq | 8,433,155 | 102,778,865 | 3.20% |
| 2024-08-28 | 11.99 | 12.21 | 11.71 | 11.88 | 11.67 | qfq | 5,443,651 | 64,922,385 | -1.25% |
| 2024-08-27 | 12.53 | 12.60 | 12.00 | 12.03 | 11.81 | qfq | 8,360,445 | 101,617,269 | -4.83% |
| 2024-08-26 | 11.99 | 12.92 | 11.99 | 12.64 | 12.41 | qfq | 11,253,546 | 142,124,354 | 4.12% |
| 2024-08-23 | 12.33 | 12.67 | 12.03 | 12.14 | 11.92 | qfq | 8,582,500 | 104,819,982 | -2.96% |
| 2024-08-22 | 12.90 | 13.02 | 12.47 | 12.51 | 12.28 | qfq | 13,108,000 | 166,533,519 | -4.43% |
| 2024-08-21 | 12.13 | 13.20 | 11.93 | 13.09 | 12.85 | qfq | 20,392,400 | 260,118,871 | 8.99% |
| 2024-08-20 | 12.29 | 12.42 | 11.96 | 12.01 | 11.79 | qfq | 5,738,000 | 69,531,621 | -2.60% |
| 2024-08-19 | 12.76 | 12.76 | 12.32 | 12.33 | 12.11 | qfq | 6,280,000 | 78,533,450 | -2.38% |
| 2024-08-16 | 12.85 | 12.99 | 12.62 | 12.63 | 12.40 | qfq | 6,658,800 | 85,209,707 | -1.56% |
| 2024-08-15 | 12.57 | 12.95 | 12.41 | 12.83 | 12.60 | qfq | 7,749,900 | 99,013,492 | 1.42% |
| 2024-08-14 | 12.86 | 12.99 | 12.62 | 12.65 | 12.42 | qfq | 5,144,300 | 65,773,876 | -1.56% |
| 2024-08-13 | 12.78 | 12.97 | 12.54 | 12.85 | 12.62 | qfq | 5,878,100 | 74,759,234 | 1.18% |
| 2024-08-12 | 12.91 | 12.99 | 12.49 | 12.70 | 12.47 | qfq | 7,873,100 | 99,896,777 | -2.38% |
| 2024-08-09 | 13.19 | 13.58 | 13.00 | 13.01 | 12.78 | qfq | 8,465,800 | 112,231,720 | -1.21% |
| 2024-08-08 | 13.66 | 13.69 | 13.13 | 13.17 | 12.93 | qfq | 11,872,400 | 157,649,488 | -4.98% |
| 2024-08-07 | 13.76 | 14.01 | 13.57 | 13.86 | 13.61 | qfq | 12,187,300 | 168,331,983 | 1.46% |
| 2024-08-06 | 14.01 | 14.13 | 13.52 | 13.66 | 13.41 | qfq | 12,965,600 | 177,684,116 | 0.22% |
| 2024-08-05 | 14.41 | 14.66 | 13.61 | 13.63 | 13.38 | qfq | 22,467,761 | 317,622,132 | -7.72% |
| 2024-08-02 | 14.12 | 15.96 | 14.04 | 14.77 | 14.50 | qfq | 33,572,061 | 495,204,200 | 2.29% |
| 2024-08-01 | 13.92 | 14.66 | 13.84 | 14.44 | 14.18 | qfq | 24,465,899 | 348,868,003 | 3.59% |
| 2024-07-31 | 13.26 | 14.10 | 13.22 | 13.94 | 13.69 | qfq | 21,187,118 | 290,783,918 | 4.26% |
| 2024-07-30 | 13.25 | 13.58 | 13.05 | 13.37 | 13.13 | qfq | 15,343,200 | 205,151,303 | -0.59% |
| 2024-07-29 | 12.77 | 13.75 | 12.70 | 13.45 | 13.21 | qfq | 20,694,541 | 273,257,400 | 3.78% |
| 2024-07-26 | 12.11 | 13.80 | 12.11 | 12.96 | 12.73 | qfq | 19,060,200 | 248,487,010 | 7.20% |
| 2024-07-25 | 11.85 | 12.30 | 11.70 | 12.09 | 11.87 | qfq | 6,415,700 | 77,240,314 | 1.68% |
| 2024-07-24 | 12.02 | 12.28 | 11.86 | 11.89 | 11.68 | qfq | 6,189,100 | 74,380,100 | -1.90% |
| 2024-07-23 | 12.45 | 12.71 | 12.12 | 12.12 | 11.90 | qfq | 6,516,500 | 80,931,556 | -2.65% |
| 2024-07-22 | 12.73 | 12.74 | 12.33 | 12.45 | 12.23 | qfq | 5,738,800 | 71,678,414 | 0.00% |
| 2024-07-19 | 12.30 | 12.62 | 12.20 | 12.45 | 12.23 | qfq | 6,665,500 | 83,027,374 | 0.97% |
| 2024-07-18 | 12.63 | 12.64 | 12.05 | 12.33 | 12.11 | qfq | 8,421,700 | 103,277,464 | -2.38% |
| 2024-07-17 | 13.06 | 13.21 | 12.63 | 12.63 | 12.40 | qfq | 7,954,200 | 101,819,029 | -4.25% |
| 2024-07-16 | 13.34 | 13.45 | 13.05 | 13.19 | 12.95 | qfq | 6,331,099 | 83,592,033 | -0.45% |
| 2024-07-15 | 13.43 | 13.71 | 13.19 | 13.25 | 13.01 | qfq | 7,398,900 | 98,924,163 | -1.78% |
| 2024-07-12 | 13.40 | 13.68 | 13.33 | 13.49 | 13.25 | qfq | 8,432,600 | 113,960,657 | 0.45% |
| 2024-07-11 | 13.68 | 13.79 | 13.30 | 13.43 | 13.19 | qfq | 9,605,700 | 129,469,592 | 1.28% |
| 2024-07-10 | 13.23 | 13.62 | 13.07 | 13.26 | 13.02 | qfq | 9,498,300 | 127,046,692 | 0.15% |
| 2024-07-09 | 12.54 | 13.24 | 12.47 | 13.24 | 13.00 | qfq | 11,178,000 | 144,398,897 | 5.33% |
| 2024-07-08 | 13.00 | 13.08 | 12.50 | 12.57 | 12.34 | qfq | 6,027,800 | 76,571,770 | -3.60% |
| 2024-07-05 | 12.87 | 13.09 | 12.55 | 13.04 | 12.80 | qfq | 6,729,400 | 86,430,958 | 1.80% |
| 2024-07-04 | 13.20 | 13.35 | 12.80 | 12.81 | 12.58 | qfq | 7,170,820 | 93,120,092 | -2.66% |
| 2024-07-03 | 13.40 | 13.51 | 13.16 | 13.16 | 12.92 | qfq | 6,109,900 | 81,017,263 | -2.37% |
| 2024-07-02 | 13.66 | 13.80 | 13.37 | 13.48 | 13.24 | qfq | 7,746,400 | 105,175,331 | -1.61% |
| 2024-07-01 | 13.61 | 13.90 | 13.31 | 13.70 | 13.45 | qfq | 9,553,000 | 129,647,346 | -0.65% |
| 2024-06-28 | 13.19 | 14.19 | 13.19 | 13.79 | 13.54 | qfq | 14,195,900 | 196,536,676 | 4.23% |
| 2024-06-27 | 13.59 | 13.77 | 13.21 | 13.23 | 12.99 | qfq | 9,250,900 | 124,678,926 | -3.36% |
| 2024-06-26 | 13.13 | 13.73 | 12.91 | 13.69 | 13.44 | qfq | 9,614,400 | 128,865,768 | 3.32% |
| 2024-06-25 | 13.39 | 13.60 | 13.07 | 13.25 | 13.01 | qfq | 9,409,200 | 125,374,201 | 0.68% |
| 2024-06-24 | 13.80 | 14.02 | 13.16 | 13.16 | 12.92 | qfq | 12,439,200 | 168,185,650 | -5.60% |
| 2024-06-21 | 14.54 | 14.57 | 13.90 | 13.94 | 13.69 | qfq | 11,619,800 | 164,298,239 | -2.99% |
| 2024-06-20 | 15.19 | 15.29 | 14.37 | 14.37 | 14.11 | qfq | 19,196,100 | 283,726,733 | -7.23% |
| 2024-06-19 | 15.01 | 16.22 | 14.91 | 15.49 | 15.21 | qfq | 27,925,300 | 434,230,705 | 3.13% |
| 2024-06-18 | 14.47 | 15.20 | 14.40 | 15.02 | 14.75 | qfq | 20,177,000 | 300,722,227 | 4.16% |
| 2024-06-17 | 14.32 | 14.56 | 14.20 | 14.42 | 14.16 | qfq | 11,955,300 | 172,464,880 | 1.26% |
| 2024-06-14 | 14.18 | 14.33 | 13.99 | 14.24 | 13.98 | qfq | 9,837,913 | 139,110,425 | -0.07% |
| 2024-06-13 | 14.56 | 14.69 | 14.19 | 14.25 | 13.99 | qfq | 13,209,700 | 189,695,118 | -2.60% |
| 2024-06-12 | 14.40 | 14.75 | 14.28 | 14.63 | 14.37 | qfq | 12,618,800 | 183,959,540 | 0.90% |
| 2024-06-11 | 14.23 | 14.58 | 13.92 | 14.50 | 14.24 | qfq | 13,208,800 | 188,328,475 | 0.90% |
| 2024-06-07 | 14.21 | 14.54 | 13.92 | 14.37 | 14.11 | qfq | 16,556,000 | 236,386,582 | 1.91% |
| 2024-06-06 | 15.02 | 15.17 | 13.90 | 14.10 | 13.69 | qfq | 20,655,320 | 294,781,322 | -7.05% |
| 2024-06-05 | 15.65 | 15.98 | 15.15 | 15.17 | 14.73 | qfq | 14,847,800 | 230,354,324 | -3.74% |
| 2024-06-04 | 16.11 | 16.59 | 15.52 | 15.76 | 15.30 | qfq | 18,055,600 | 287,443,402 | -4.08% |
| 2024-06-03 | 16.70 | 17.10 | 16.20 | 16.43 | 15.95 | qfq | 19,426,000 | 323,476,384 | -2.49% |
| 2024-05-31 | 16.51 | 17.30 | 15.98 | 16.85 | 16.36 | qfq | 30,554,620 | 505,174,555 | 0.30% |
| 2024-05-30 | 16.06 | 17.79 | 15.82 | 16.80 | 16.31 | qfq | 38,473,656 | 657,288,432 | 4.41% |
| 2024-05-29 | 15.40 | 16.30 | 15.30 | 16.09 | 15.62 | qfq | 21,911,221 | 344,230,436 | 3.54% |
| 2024-05-28 | 16.16 | 16.43 | 15.41 | 15.54 | 15.09 | qfq | 20,317,825 | 322,345,931 | -5.82% |
| 2024-05-27 | 15.92 | 16.63 | 15.55 | 16.50 | 16.02 | qfq | 20,377,204 | 331,473,773 | 2.61% |
| 2024-05-24 | 17.01 | 17.10 | 15.87 | 16.08 | 15.61 | qfq | 31,591,300 | 517,474,442 | -10.12% |
| 2024-05-23 | 18.98 | 19.50 | 17.87 | 17.89 | 17.37 | qfq | 36,001,721 | 676,769,193 | 0.11% |
| 2024-05-22 | 17.44 | 18.09 | 17.11 | 17.87 | 17.35 | qfq | 21,126,900 | 375,200,526 | 2.11% |
| 2024-05-21 | 18.25 | 18.44 | 17.50 | 17.50 | 16.99 | qfq | 24,439,504 | 433,565,028 | -5.81% |
| 2024-05-20 | 18.83 | 19.42 | 18.04 | 18.58 | 18.04 | qfq | 33,666,951 | 629,947,749 | -4.37% |
| 2024-05-17 | 19.05 | 20.27 | 18.38 | 19.43 | 18.86 | qfq | 45,670,317 | 884,997,100 | 2.21% |
| 2024-05-16 | 18.10 | 19.50 | 18.10 | 19.01 | 18.46 | qfq | 37,644,052 | 709,817,304 | 1.66% |
| 2024-05-15 | 17.66 | 19.65 | 17.51 | 18.70 | 18.15 | qfq | 41,912,514 | 787,491,249 | 2.19% |
| 2024-05-14 | 17.99 | 18.39 | 16.91 | 18.30 | 17.77 | qfq | 33,050,386 | 583,734,019 | 2.23% |
| 2024-05-13 | 18.41 | 19.26 | 17.82 | 17.90 | 17.38 | qfq | 34,236,581 | 627,603,710 | -6.14% |
| 2024-05-10 | 20.93 | 21.24 | 18.81 | 19.07 | 18.51 | qfq | 61,138,190 | 1,205,699,804 | -7.56% |
| 2024-05-09 | 17.76 | 20.63 | 17.40 | 20.63 | 20.03 | qfq | 42,444,645 | 812,232,550 | 20.01% |
| 2024-05-08 | 16.12 | 17.42 | 15.55 | 17.19 | 16.69 | qfq | 37,716,299 | 628,970,133 | 1.42% |
| 2024-05-07 | 16.10 | 17.49 | 16.09 | 16.95 | 16.46 | qfq | 41,479,267 | 701,191,702 | 4.76% |
| 2024-05-06 | 15.75 | 16.26 | 15.64 | 16.18 | 15.71 | qfq | 28,637,443 | 456,515,010 | 3.72% |
| 2024-04-30 | 16.66 | 16.68 | 15.40 | 15.60 | 15.14 | qfq | 40,567,596 | 644,457,881 | -10.34% |
| 2024-04-29 | 16.50 | 17.48 | 16.10 | 17.40 | 16.89 | qfq | 51,424,099 | 864,401,562 | 3.88% |
| 2024-04-26 | 17.31 | 18.47 | 16.68 | 16.75 | 16.26 | qfq | 63,607,467 | 1,119,699,949 | -3.18% |
| 2024-04-25 | 19.29 | 19.88 | 16.88 | 17.30 | 16.80 | qfq | 69,923,767 | 1,266,403,476 | -3.89% |
| 2024-04-24 | 15.95 | 18.00 | 15.65 | 18.00 | 17.47 | qfq | 50,841,043 | 857,662,614 | 20.00% |
| 2024-04-23 | 12.60 | 15.00 | 12.60 | 15.00 | 14.56 | qfq | 22,206,900 | 321,414,790 | 20.00% |
| 2024-04-22 | 13.40 | 13.50 | 12.49 | 12.50 | 12.14 | qfq | 23,953,200 | 308,021,128 | -11.22% |
| 2024-04-19 | 13.76 | 14.15 | 13.40 | 14.08 | 13.67 | qfq | 31,282,399 | 433,311,610 | 2.33% |
| 2024-04-18 | 12.64 | 14.69 | 12.62 | 13.76 | 13.36 | qfq | 37,117,399 | 503,864,629 | 7.75% |
| 2024-04-17 | 11.69 | 12.85 | 11.69 | 12.77 | 12.40 | qfq | 22,228,900 | 275,800,856 | 10.85% |
| 2024-04-16 | 12.51 | 12.96 | 11.20 | 11.52 | 11.18 | qfq | 20,912,399 | 250,321,571 | -8.21% |
| 2024-04-15 | 12.64 | 13.06 | 11.99 | 12.55 | 12.18 | qfq | 21,869,300 | 275,159,816 | -5.50% |
| 2024-04-12 | 13.04 | 14.27 | 13.04 | 13.28 | 12.89 | qfq | 20,906,647 | 283,694,572 | 1.37% |
| 2024-04-11 | 13.88 | 14.28 | 13.04 | 13.10 | 12.72 | qfq | 26,936,600 | 370,070,728 | -10.76% |
| 2024-04-10 | 14.10 | 14.87 | 13.04 | 14.68 | 14.25 | qfq | 35,600,000 | 498,751,184 | 2.87% |
| 2024-04-09 | 13.90 | 14.79 | 13.82 | 14.27 | 13.85 | qfq | 30,175,131 | 433,570,794 | 2.59% |
| 2024-04-08 | 15.81 | 15.81 | 13.70 | 13.91 | 13.50 | qfq | 36,346,398 | 536,624,225 | -12.57% |
| 2024-04-03 | 14.71 | 16.20 | 14.60 | 15.91 | 15.45 | qfq | 42,962,447 | 672,940,635 | 2.65% |
| 2024-04-02 | 14.52 | 16.50 | 14.31 | 15.50 | 15.05 | qfq | 46,934,247 | 721,696,590 | 3.82% |
| 2024-04-01 | 14.88 | 15.32 | 14.20 | 14.93 | 14.49 | qfq | 35,973,862 | 529,160,878 | -1.13% |
| 2024-03-29 | 14.67 | 15.98 | 14.35 | 15.10 | 14.66 | qfq | 52,371,826 | 799,267,825 | 2.30% |
| 2024-03-28 | 12.75 | 14.76 | 12.70 | 14.76 | 14.33 | qfq | 38,500,962 | 532,973,747 | 20.00% |
| 2024-03-27 | 12.52 | 13.14 | 11.73 | 12.30 | 11.94 | qfq | 27,410,872 | 338,306,872 | -1.91% |
| 2024-03-26 | 13.27 | 13.50 | 12.54 | 12.54 | 12.17 | qfq | 23,458,341 | 302,222,989 | -3.98% |
| 2024-03-25 | 14.20 | 15.00 | 13.01 | 13.06 | 12.68 | qfq | 35,783,884 | 499,433,865 | -9.74% |
| 2024-03-22 | 13.81 | 15.16 | 13.51 | 14.47 | 14.05 | qfq | 37,131,738 | 528,686,481 | 0.84% |
| 2024-03-21 | 14.00 | 15.99 | 13.58 | 14.35 | 13.93 | qfq | 47,979,576 | 700,930,318 | -0.69% |
| 2024-03-20 | 12.89 | 14.86 | 12.55 | 14.45 | 14.03 | qfq | 41,455,018 | 566,119,812 | 13.42% |
| 2024-03-19 | 12.66 | 13.48 | 12.08 | 12.74 | 12.37 | qfq | 33,460,900 | 426,271,750 | -0.86% |
| 2024-03-18 | 11.55 | 13.23 | 11.43 | 12.85 | 12.48 | qfq | 35,852,315 | 442,668,320 | 11.74% |
| 2024-03-15 | 11.62 | 11.90 | 11.14 | 11.50 | 11.16 | qfq | 24,918,228 | 284,058,996 | -3.44% |
| 2024-03-14 | 11.40 | 12.58 | 11.16 | 11.91 | 11.56 | qfq | 42,768,214 | 507,194,398 | 6.72% |
| 2024-03-13 | 9.33 | 11.16 | 9.29 | 11.16 | 10.83 | qfq | 22,560,963 | 242,958,429 | 20.00% |
| 2024-03-12 | 9.25 | 9.40 | 9.09 | 9.30 | 9.03 | qfq | 4,454,900 | 41,121,883 | 0.76% |
| 2024-03-11 | 9.01 | 9.25 | 8.89 | 9.23 | 8.96 | qfq | 4,754,400 | 43,292,987 | 3.24% |
| 2024-03-08 | 9.01 | 9.08 | 8.75 | 8.94 | 8.68 | qfq | 3,486,300 | 30,913,839 | -0.11% |
| 2024-03-07 | 8.95 | 9.16 | 8.80 | 8.95 | 8.69 | qfq | 5,840,736 | 52,604,971 | 0.79% |
| 2024-03-06 | 8.50 | 8.97 | 8.48 | 8.88 | 8.62 | qfq | 5,180,500 | 45,407,076 | 3.86% |
| 2024-03-05 | 8.76 | 8.87 | 8.50 | 8.55 | 8.30 | qfq | 4,840,200 | 41,907,913 | -3.61% |
| 2024-03-04 | 9.05 | 9.08 | 8.63 | 8.87 | 8.61 | qfq | 5,897,600 | 52,242,031 | -1.99% |
| 2024-03-01 | 8.78 | 9.19 | 8.71 | 9.05 | 8.79 | qfq | 7,698,000 | 68,893,834 | 3.90% |
| 2024-02-29 | 8.08 | 8.71 | 8.04 | 8.71 | 8.46 | qfq | 7,197,500 | 60,845,676 | 6.22% |
| 2024-02-28 | 9.42 | 9.59 | 8.18 | 8.20 | 7.96 | qfq | 10,498,838 | 93,274,760 | -12.30% |
| 2024-02-27 | 9.06 | 9.35 | 8.83 | 9.35 | 9.08 | qfq | 4,693,045 | 42,976,122 | 3.20% |
| 2024-02-26 | 8.84 | 9.30 | 8.80 | 9.06 | 8.80 | qfq | 7,193,000 | 65,033,648 | 4.74% |
| 2024-02-23 | 8.44 | 8.68 | 8.32 | 8.65 | 8.40 | qfq | 5,363,530 | 45,596,204 | 4.09% |
| 2024-02-22 | 8.01 | 8.35 | 7.99 | 8.31 | 8.07 | qfq | 4,735,600 | 38,804,016 | 3.88% |
| 2024-02-21 | 7.69 | 8.24 | 7.63 | 8.00 | 7.77 | qfq | 6,076,278 | 48,767,552 | 3.09% |
| 2024-02-20 | 7.56 | 7.80 | 7.37 | 7.76 | 7.53 | qfq | 4,769,203 | 36,304,475 | 2.65% |
| 2024-02-19 | 7.20 | 7.80 | 7.20 | 7.56 | 7.34 | qfq | 7,621,174 | 57,361,153 | 5.15% |
| 2024-02-08 | 6.50 | 7.26 | 6.23 | 7.19 | 6.98 | qfq | 8,755,870 | 59,079,799 | 12.17% |
| 2024-02-07 | 6.90 | 7.00 | 6.35 | 6.41 | 6.22 | qfq | 8,870,425 | 58,619,096 | -7.77% |
| 2024-02-06 | 6.70 | 7.26 | 6.20 | 6.95 | 6.75 | qfq | 8,780,206 | 58,129,904 | -1.14% |
| 2024-02-05 | 8.14 | 8.20 | 6.70 | 7.03 | 6.82 | qfq | 7,721,706 | 55,611,004 | -14.99% |
| 2024-02-02 | 8.79 | 9.08 | 7.96 | 8.27 | 8.03 | qfq | 5,004,131 | 42,246,357 | -6.34% |
| 2024-02-01 | 8.98 | 9.05 | 8.56 | 8.83 | 8.57 | qfq | 4,257,500 | 37,694,503 | -2.86% |
| 2024-01-31 | 9.83 | 9.83 | 9.01 | 9.09 | 8.82 | qfq | 4,755,400 | 44,548,216 | -7.53% |
| 2024-01-30 | 10.20 | 10.26 | 9.81 | 9.83 | 9.54 | qfq | 2,899,200 | 29,065,639 | -3.53% |
| 2024-01-29 | 10.79 | 10.79 | 10.17 | 10.19 | 9.89 | qfq | 3,422,700 | 35,357,090 | -4.50% |
| 2024-01-26 | 10.68 | 10.84 | 10.55 | 10.67 | 10.36 | qfq | 3,140,700 | 33,678,126 | 0.19% |
| 2024-01-25 | 10.19 | 10.65 | 10.08 | 10.65 | 10.34 | qfq | 3,154,300 | 32,802,587 | 5.13% |
| 2024-01-24 | 9.99 | 10.28 | 9.73 | 10.13 | 9.83 | qfq | 3,306,945 | 33,129,406 | 1.71% |
| 2024-01-23 | 10.20 | 10.40 | 9.86 | 9.96 | 9.67 | qfq | 4,036,100 | 40,341,078 | -2.83% |
| 2024-01-22 | 11.05 | 11.13 | 10.18 | 10.25 | 9.95 | qfq | 4,092,100 | 43,406,737 | -7.24% |
| 2024-01-19 | 11.42 | 11.44 | 11.01 | 11.05 | 10.73 | qfq | 2,896,500 | 32,317,547 | -3.24% |
| 2024-01-18 | 11.65 | 11.81 | 11.17 | 11.42 | 11.09 | qfq | 3,307,400 | 37,774,128 | -2.81% |
| 2024-01-17 | 12.04 | 12.12 | 11.73 | 11.75 | 11.41 | qfq | 1,894,100 | 22,557,973 | -2.49% |
| 2024-01-16 | 12.14 | 12.25 | 11.88 | 12.05 | 11.70 | qfq | 2,207,600 | 26,547,698 | -0.82% |
| 2024-01-15 | 12.23 | 12.23 | 11.95 | 12.15 | 11.80 | qfq | 1,847,200 | 22,348,337 | -0.41% |
| 2024-01-12 | 12.28 | 12.43 | 12.15 | 12.20 | 11.84 | qfq | 2,441,800 | 30,039,153 | -0.08% |
| 2024-01-11 | 11.95 | 12.27 | 11.93 | 12.21 | 11.85 | qfq | 2,147,500 | 25,978,104 | 1.83% |
| 2024-01-10 | 12.13 | 12.23 | 11.80 | 11.99 | 11.64 | qfq | 2,019,600 | 24,274,317 | -1.40% |
| 2024-01-09 | 12.02 | 12.40 | 12.02 | 12.16 | 11.81 | qfq | 2,392,100 | 29,214,499 | 0.83% |
| 2024-01-08 | 12.26 | 12.29 | 12.05 | 12.06 | 11.71 | qfq | 2,061,200 | 25,056,150 | -2.19% |
| 2024-01-05 | 12.52 | 12.62 | 12.24 | 12.33 | 11.97 | qfq | 2,062,100 | 25,658,364 | -1.36% |
| 2024-01-04 | 12.49 | 12.52 | 12.36 | 12.50 | 12.14 | qfq | 1,755,800 | 21,871,023 | 0.08% |
| 2024-01-03 | 12.60 | 12.74 | 12.38 | 12.49 | 12.13 | qfq | 2,135,800 | 26,667,954 | -1.42% |
| 2024-01-02 | 12.62 | 12.71 | 12.54 | 12.67 | 12.30 | qfq | 2,819,000 | 35,614,596 | 0.32% |
| 2023-12-29 | 12.18 | 12.65 | 12.18 | 12.63 | 12.26 | qfq | 3,796,600 | 47,592,963 | 2.85% |
| 2023-12-28 | 11.83 | 12.28 | 11.69 | 12.28 | 11.92 | qfq | 3,535,900 | 42,874,822 | 4.51% |
| 2023-12-27 | 11.72 | 11.82 | 11.67 | 11.75 | 11.41 | qfq | 1,445,800 | 16,982,683 | 0.26% |
| 2023-12-26 | 11.98 | 11.98 | 11.61 | 11.72 | 11.38 | qfq | 1,785,600 | 20,904,411 | -1.51% |
| 2023-12-25 | 12.08 | 12.11 | 11.81 | 11.90 | 11.55 | qfq | 1,823,900 | 21,718,852 | -0.50% |
| 2023-12-22 | 12.10 | 12.17 | 11.92 | 11.96 | 11.61 | qfq | 2,244,800 | 27,003,678 | -1.48% |
| 2023-12-21 | 11.97 | 12.20 | 11.73 | 12.14 | 11.79 | qfq | 2,971,600 | 35,676,266 | 1.51% |
| 2023-12-20 | 12.00 | 12.22 | 11.96 | 11.96 | 11.61 | qfq | 2,522,945 | 30,496,812 | -0.33% |
| 2023-12-19 | 12.00 | 12.05 | 11.85 | 12.00 | 11.65 | qfq | 1,994,200 | 23,855,081 | 0.33% |
| 2023-12-18 | 12.42 | 12.42 | 11.91 | 11.96 | 11.61 | qfq | 3,050,000 | 36,846,505 | -3.08% |
| 2023-12-15 | 12.31 | 12.40 | 12.24 | 12.34 | 11.98 | qfq | 2,240,447 | 27,534,025 | 0.24% |
| 2023-12-14 | 12.40 | 12.54 | 12.29 | 12.31 | 11.95 | qfq | 1,942,900 | 24,079,809 | -0.40% |
| 2023-12-13 | 12.41 | 12.51 | 12.20 | 12.36 | 12.00 | qfq | 2,706,145 | 33,417,521 | -0.56% |
| 2023-12-12 | 12.37 | 12.45 | 12.24 | 12.43 | 12.07 | qfq | 3,556,200 | 43,916,301 | 0.89% |
| 2023-12-11 | 12.01 | 12.32 | 11.96 | 12.32 | 11.96 | qfq | 3,435,900 | 41,967,462 | 1.73% |
| 2023-12-08 | 12.43 | 12.53 | 12.10 | 12.11 | 11.76 | qfq | 3,897,100 | 47,707,179 | -2.10% |
| 2023-12-07 | 12.57 | 12.65 | 12.34 | 12.37 | 12.01 | qfq | 2,760,700 | 34,251,443 | -1.59% |
| 2023-12-06 | 12.37 | 12.78 | 12.31 | 12.57 | 12.20 | qfq | 5,030,100 | 63,492,503 | 1.95% |
| 2023-12-05 | 12.59 | 12.59 | 12.32 | 12.33 | 11.97 | qfq | 3,445,700 | 42,919,714 | -1.99% |
| 2023-12-04 | 12.77 | 12.78 | 12.58 | 12.58 | 12.21 | qfq | 3,791,797 | 47,963,822 | -1.10% |
| 2023-12-01 | 12.84 | 13.00 | 12.61 | 12.72 | 12.35 | qfq | 6,120,600 | 77,843,480 | -1.70% |
| 2023-11-30 | 13.36 | 13.36 | 12.75 | 12.94 | 12.56 | qfq | 10,513,694 | 136,377,741 | -1.60% |
| 2023-11-29 | 12.87 | 13.85 | 12.80 | 13.15 | 12.77 | qfq | 14,676,308 | 194,863,313 | 2.73% |
| 2023-11-28 | 12.61 | 12.83 | 12.51 | 12.80 | 12.43 | qfq | 3,138,851 | 39,953,137 | 1.51% |
| 2023-11-27 | 12.45 | 12.70 | 12.38 | 12.61 | 12.24 | qfq | 2,669,400 | 33,493,869 | 1.29% |
| 2023-11-24 | 12.74 | 12.74 | 12.38 | 12.45 | 12.09 | qfq | 2,494,000 | 31,113,060 | -1.89% |
| 2023-11-23 | 12.39 | 12.73 | 12.38 | 12.69 | 12.32 | qfq | 3,684,377 | 46,480,347 | 2.42% |
| 2023-11-22 | 12.61 | 12.67 | 12.39 | 12.39 | 12.03 | qfq | 2,520,100 | 31,481,710 | -1.59% |
| 2023-11-21 | 12.87 | 12.87 | 12.54 | 12.59 | 12.22 | qfq | 3,540,700 | 44,821,614 | -1.49% |
| 2023-11-20 | 12.83 | 12.91 | 12.70 | 12.78 | 12.41 | qfq | 4,202,900 | 53,779,641 | -0.39% |
| 2023-11-17 | 12.53 | 12.96 | 12.48 | 12.83 | 12.46 | qfq | 5,492,643 | 70,132,182 | 1.83% |
| 2023-11-16 | 12.54 | 12.75 | 12.53 | 12.60 | 12.23 | qfq | 3,708,700 | 46,888,306 | 0.16% |
| 2023-11-15 | 12.48 | 12.68 | 12.40 | 12.58 | 12.21 | qfq | 2,787,400 | 34,958,629 | 1.29% |
| 2023-11-14 | 12.43 | 12.49 | 12.34 | 12.42 | 12.06 | qfq | 1,979,500 | 24,555,905 | -0.08% |
| 2023-11-13 | 12.46 | 12.46 | 12.35 | 12.43 | 12.07 | qfq | 2,247,400 | 27,881,950 | 0.81% |
| 2023-11-10 | 12.32 | 12.40 | 12.22 | 12.33 | 11.97 | qfq | 1,631,400 | 20,110,191 | -0.16% |
| 2023-11-09 | 12.51 | 12.51 | 12.27 | 12.35 | 11.99 | qfq | 2,107,100 | 26,044,710 | -1.04% |
| 2023-11-08 | 12.35 | 12.53 | 12.24 | 12.48 | 12.12 | qfq | 3,691,179 | 45,850,870 | 1.05% |
| 2023-11-07 | 12.37 | 12.37 | 12.20 | 12.35 | 11.99 | qfq | 2,288,100 | 28,136,072 | 0.24% |
| 2023-11-06 | 12.14 | 12.35 | 12.08 | 12.32 | 11.96 | qfq | 3,153,800 | 38,688,906 | 1.99% |
| 2023-11-03 | 11.86 | 12.18 | 11.77 | 12.08 | 11.73 | qfq | 3,585,400 | 43,248,116 | 2.81% |
| 2023-11-02 | 11.93 | 12.04 | 11.72 | 11.75 | 11.41 | qfq | 1,789,545 | 21,161,249 | -1.51% |
| 2023-11-01 | 11.75 | 12.00 | 11.70 | 11.93 | 11.58 | qfq | 2,544,200 | 30,260,467 | 1.71% |
| 2023-10-31 | 11.82 | 11.91 | 11.63 | 11.73 | 11.39 | qfq | 2,594,300 | 30,473,266 | -1.01% |
| 2023-10-30 | 11.67 | 11.88 | 11.59 | 11.85 | 11.50 | qfq | 2,792,000 | 32,753,704 | 0.59% |
| 2023-10-27 | 11.56 | 11.83 | 11.42 | 11.78 | 11.44 | qfq | 2,523,700 | 29,470,654 | 1.38% |
| 2023-10-26 | 11.58 | 11.64 | 11.30 | 11.62 | 11.28 | qfq | 2,080,300 | 23,866,434 | 0.17% |
| 2023-10-25 | 11.42 | 11.69 | 11.40 | 11.60 | 11.26 | qfq | 2,038,441 | 23,618,038 | 1.84% |
| 2023-10-24 | 11.16 | 11.47 | 11.14 | 11.39 | 11.06 | qfq | 2,160,900 | 24,502,721 | 1.70% |
| 2023-10-23 | 11.88 | 11.90 | 11.15 | 11.20 | 10.87 | qfq | 4,317,600 | 49,111,660 | -5.17% |
| 2023-10-20 | 11.74 | 12.16 | 11.67 | 11.81 | 11.47 | qfq | 3,509,748 | 41,758,980 | 0.60% |
| 2023-10-19 | 11.65 | 12.01 | 11.60 | 11.74 | 11.40 | qfq | 2,103,500 | 24,882,298 | 0.26% |
| 2023-10-18 | 12.00 | 12.00 | 11.70 | 11.71 | 11.37 | qfq | 1,756,500 | 20,699,737 | -2.42% |
| 2023-10-17 | 12.05 | 12.15 | 11.90 | 12.00 | 11.65 | qfq | 1,864,400 | 22,333,459 | -0.41% |
| 2023-10-16 | 12.33 | 12.33 | 11.98 | 12.05 | 11.70 | qfq | 2,387,700 | 28,817,719 | -1.55% |
| 2023-10-13 | 12.38 | 12.38 | 12.20 | 12.24 | 11.88 | qfq | 2,265,700 | 27,777,037 | -1.21% |
| 2023-10-12 | 12.33 | 12.42 | 12.20 | 12.39 | 12.03 | qfq | 2,258,300 | 27,807,459 | 0.57% |
| 2023-10-11 | 12.30 | 12.37 | 12.15 | 12.32 | 11.96 | qfq | 2,090,300 | 25,626,879 | -0.32% |
| 2023-10-10 | 12.39 | 12.44 | 12.20 | 12.36 | 12.00 | qfq | 2,785,000 | 34,356,526 | -0.24% |
| 2023-10-09 | 12.28 | 12.57 | 12.28 | 12.39 | 12.03 | qfq | 3,655,600 | 45,370,928 | 0.90% |
| 2023-09-28 | 12.16 | 12.32 | 12.12 | 12.28 | 11.92 | qfq | 1,683,200 | 20,605,244 | 1.07% |
| 2023-09-27 | 12.10 | 12.32 | 11.98 | 12.15 | 11.80 | qfq | 2,242,800 | 27,374,666 | 0.66% |
| 2023-09-26 | 11.90 | 12.13 | 11.89 | 12.07 | 11.72 | qfq | 1,697,300 | 20,435,100 | 0.67% |
| 2023-09-25 | 12.02 | 12.20 | 11.92 | 11.99 | 11.64 | qfq | 1,426,585 | 17,155,948 | -0.25% |
| 2023-09-22 | 11.63 | 12.04 | 11.63 | 12.02 | 11.67 | qfq | 2,005,200 | 23,855,531 | 3.35% |
| 2023-09-21 | 11.65 | 11.85 | 11.62 | 11.63 | 11.29 | qfq | 1,429,300 | 16,739,399 | -0.51% |
| 2023-09-20 | 11.90 | 11.92 | 11.67 | 11.69 | 11.35 | qfq | 1,521,400 | 17,895,580 | -1.27% |
| 2023-09-19 | 12.08 | 12.16 | 11.83 | 11.84 | 11.49 | qfq | 2,111,800 | 25,149,381 | -2.63% |
| 2023-09-18 | 11.84 | 12.30 | 11.75 | 12.16 | 11.81 | qfq | 3,021,500 | 36,687,618 | 2.36% |
| 2023-09-15 | 11.85 | 12.07 | 11.75 | 11.88 | 11.53 | qfq | 2,498,300 | 29,729,765 | 0.34% |
| 2023-09-14 | 12.02 | 12.02 | 11.70 | 11.84 | 11.49 | qfq | 2,480,900 | 29,323,627 | -1.33% |
| 2023-09-13 | 12.22 | 12.22 | 11.87 | 12.00 | 11.65 | qfq | 2,499,300 | 29,945,725 | -1.40% |
| 2023-09-12 | 12.28 | 12.35 | 12.12 | 12.17 | 11.81 | qfq | 1,891,300 | 23,058,313 | -0.65% |
| 2023-09-11 | 12.23 | 12.28 | 12.01 | 12.25 | 11.89 | qfq | 2,053,800 | 25,031,702 | 0.66% |
| 2023-09-08 | 12.19 | 12.35 | 12.12 | 12.17 | 11.81 | qfq | 1,775,700 | 21,640,013 | -0.16% |
| 2023-09-07 | 12.44 | 12.46 | 12.12 | 12.19 | 11.83 | qfq | 2,679,800 | 32,912,734 | -1.85% |
| 2023-09-06 | 12.16 | 12.44 | 12.07 | 12.42 | 12.06 | qfq | 3,815,900 | 47,045,607 | 1.97% |
| 2023-09-05 | 12.10 | 12.26 | 12.05 | 12.18 | 11.82 | qfq | 2,506,600 | 30,546,373 | 0.33% |
| 2023-09-04 | 12.08 | 12.21 | 11.94 | 12.14 | 11.79 | qfq | 1,820,800 | 21,972,663 | 0.50% |
| 2023-09-01 | 12.27 | 12.35 | 12.00 | 12.08 | 11.73 | qfq | 1,831,400 | 22,156,355 | -0.49% |
| 2023-08-31 | 12.10 | 12.22 | 11.97 | 12.14 | 11.79 | qfq | 2,609,200 | 31,620,363 | 0.08% |
| 2023-08-30 | 11.86 | 12.22 | 11.82 | 12.13 | 11.78 | qfq | 3,858,300 | 46,676,390 | 2.36% |
| 2023-08-29 | 11.17 | 11.88 | 11.11 | 11.85 | 11.50 | qfq | 4,222,719 | 49,426,629 | 5.80% |
| 2023-08-28 | 11.82 | 12.00 | 11.20 | 11.20 | 10.87 | qfq | 4,471,900 | 51,598,218 | 0.00% |
| 2023-08-25 | 11.82 | 11.82 | 11.18 | 11.20 | 10.87 | qfq | 5,156,200 | 58,806,152 | -5.41% |
| 2023-08-24 | 11.70 | 12.03 | 11.55 | 11.84 | 11.49 | qfq | 2,893,271 | 34,208,628 | 1.02% |
| 2023-08-23 | 11.79 | 11.98 | 11.62 | 11.72 | 11.38 | qfq | 1,968,471 | 23,163,821 | -1.51% |
| 2023-08-22 | 11.87 | 12.03 | 11.66 | 11.90 | 11.55 | qfq | 1,925,771 | 22,772,011 | 0.25% |
| 2023-08-21 | 11.90 | 12.15 | 11.85 | 11.87 | 11.52 | qfq | 2,218,700 | 26,564,703 | -0.25% |
| 2023-08-18 | 11.98 | 12.17 | 11.88 | 11.90 | 11.55 | qfq | 2,225,100 | 26,770,274 | -0.58% |
| 2023-08-17 | 11.63 | 12.03 | 11.54 | 11.97 | 11.62 | qfq | 3,547,719 | 42,039,995 | 3.37% |
| 2023-08-16 | 11.82 | 11.88 | 11.56 | 11.58 | 11.24 | qfq | 2,797,519 | 32,694,229 | -2.11% |
| 2023-08-15 | 12.05 | 12.19 | 11.76 | 11.83 | 11.48 | qfq | 2,389,700 | 28,366,102 | -1.83% |
| 2023-08-14 | 11.88 | 12.06 | 11.63 | 12.05 | 11.70 | qfq | 4,502,400 | 53,625,501 | -2.11% |
| 2023-08-11 | 12.47 | 12.55 | 12.30 | 12.31 | 11.95 | qfq | 1,845,500 | 22,921,146 | -1.28% |
| 2023-08-10 | 12.56 | 12.60 | 12.44 | 12.47 | 12.11 | qfq | 1,442,300 | 18,038,793 | 0.08% |
| 2023-08-09 | 12.71 | 12.71 | 12.41 | 12.46 | 12.10 | qfq | 2,263,000 | 28,295,692 | -1.19% |
| 2023-08-08 | 12.76 | 12.84 | 12.56 | 12.61 | 12.24 | qfq | 2,492,400 | 31,584,308 | -1.18% |
| 2023-08-07 | 12.81 | 12.84 | 12.63 | 12.76 | 12.39 | qfq | 1,787,000 | 22,748,258 | -0.16% |
| 2023-08-04 | 12.75 | 12.90 | 12.70 | 12.78 | 12.41 | qfq | 2,510,800 | 32,114,360 | 0.47% |
| 2023-08-03 | 12.97 | 12.98 | 12.70 | 12.72 | 12.35 | qfq | 2,329,845 | 29,764,822 | -1.62% |
| 2023-08-02 | 12.90 | 12.96 | 12.79 | 12.93 | 12.55 | qfq | 2,103,700 | 27,093,025 | -0.23% |
| 2023-08-01 | 12.98 | 13.02 | 12.82 | 12.96 | 12.58 | qfq | 2,694,091 | 34,749,786 | -0.54% |
| 2023-07-31 | 12.90 | 13.17 | 12.90 | 13.03 | 12.65 | qfq | 2,919,500 | 38,110,415 | 1.09% |
| 2023-07-28 | 12.71 | 12.97 | 12.51 | 12.89 | 12.51 | qfq | 3,165,471 | 40,394,280 | 0.39% |
| 2023-07-27 | 12.83 | 13.10 | 12.78 | 12.84 | 12.47 | qfq | 2,244,200 | 29,043,386 | 0.08% |
| 2023-07-26 | 13.20 | 13.20 | 12.78 | 12.83 | 12.46 | qfq | 3,072,800 | 39,790,549 | -3.02% |
| 2023-07-25 | 13.01 | 13.29 | 12.96 | 13.23 | 12.84 | qfq | 2,604,400 | 34,229,759 | 2.72% |
| 2023-07-24 | 12.87 | 13.05 | 12.81 | 12.88 | 12.50 | qfq | 2,133,900 | 27,508,743 | 0.31% |
| 2023-07-21 | 13.03 | 13.07 | 12.80 | 12.84 | 12.47 | qfq | 2,703,200 | 34,931,895 | -1.46% |
| 2023-07-20 | 13.28 | 13.34 | 13.01 | 13.03 | 12.65 | qfq | 3,175,000 | 41,744,641 | -1.81% |
| 2023-07-19 | 13.50 | 13.60 | 13.18 | 13.27 | 12.88 | qfq | 3,672,200 | 48,922,074 | -1.78% |
| 2023-07-18 | 13.51 | 13.59 | 13.28 | 13.51 | 13.12 | qfq | 3,263,286 | 43,927,384 | 0.00% |