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
海顺新材300501.SZ
最近收盘价10.712026-07-17
最近交易日2026-07-17
成交量（股）4,163,326
成交额（元）45,920,814
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-22 | 2026-04-28 | bonus_share | — | — | 0.46 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-19 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | 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 | 11.37 | 11.54 | 10.71 | 10.71 | 10.71 | qfq | 4,163,326 | 45,920,814 | -5.80% |
| 2026-07-16 | 11.40 | 11.76 | 11.27 | 11.37 | 11.37 | qfq | 2,457,886 | 28,144,204 | -0.96% |
| 2026-07-15 | 11.62 | 11.87 | 11.27 | 11.48 | 11.48 | qfq | 2,712,492 | 31,115,187 | -1.63% |
| 2026-07-14 | 11.57 | 11.77 | 11.37 | 11.67 | 11.67 | qfq | 2,297,324 | 26,593,478 | 0.86% |
| 2026-07-13 | 12.20 | 12.26 | 11.53 | 11.57 | 11.57 | qfq | 4,445,826 | 52,505,808 | -5.09% |
| 2026-07-10 | 12.10 | 12.51 | 12.09 | 12.19 | 12.19 | qfq | 4,365,948 | 53,406,402 | -1.14% |
| 2026-07-09 | 12.81 | 12.96 | 12.07 | 12.33 | 12.33 | qfq | 3,528,536 | 43,681,110 | -3.29% |
| 2026-07-08 | 12.49 | 12.81 | 12.20 | 12.75 | 12.75 | qfq | 4,102,653 | 51,342,695 | 1.51% |
| 2026-07-07 | 12.97 | 13.53 | 12.42 | 12.56 | 12.56 | qfq | 5,259,635 | 67,137,464 | -2.56% |
| 2026-07-06 | 13.74 | 13.99 | 12.85 | 12.89 | 12.89 | qfq | 6,900,194 | 91,843,128 | -5.77% |
| 2026-07-03 | 13.23 | 13.88 | 12.96 | 13.68 | 13.68 | qfq | 5,850,604 | 79,597,348 | 4.99% |
| 2026-07-02 | 12.75 | 13.56 | 12.55 | 13.03 | 13.03 | qfq | 5,909,036 | 77,845,189 | 2.20% |
| 2026-07-01 | 12.70 | 12.92 | 12.49 | 12.75 | 12.75 | qfq | 3,519,578 | 44,854,807 | 0.39% |
| 2026-06-30 | 12.47 | 12.77 | 12.33 | 12.70 | 12.70 | qfq | 4,468,796 | 55,855,801 | 0.95% |
| 2026-06-29 | 12.50 | 13.12 | 12.00 | 12.58 | 12.58 | qfq | 6,054,765 | 75,662,620 | 0.24% |
| 2026-06-26 | 13.21 | 13.29 | 12.55 | 12.55 | 12.55 | qfq | 6,663,375 | 85,754,373 | -5.50% |
| 2026-06-25 | 13.92 | 13.93 | 13.02 | 13.28 | 13.28 | qfq | 7,225,956 | 96,579,975 | -5.48% |
| 2026-06-24 | 14.85 | 14.85 | 13.93 | 14.05 | 14.05 | qfq | 8,282,787 | 117,607,817 | -5.64% |
| 2026-06-23 | 14.63 | 15.30 | 14.49 | 14.89 | 14.89 | qfq | 10,772,531 | 161,407,290 | 1.29% |
| 2026-06-22 | 13.22 | 14.70 | 13.12 | 14.70 | 14.70 | qfq | 15,606,726 | 219,243,246 | 10.78% |
| 2026-06-18 | 12.81 | 13.30 | 12.40 | 13.27 | 13.27 | qfq | 5,606,980 | 71,660,119 | 2.47% |
| 2026-06-17 | 12.86 | 13.18 | 12.61 | 12.95 | 12.95 | qfq | 4,351,138 | 56,051,572 | 0.70% |
| 2026-06-16 | 13.17 | 13.30 | 12.57 | 12.86 | 12.86 | qfq | 4,455,450 | 57,376,770 | -3.09% |
| 2026-06-15 | 13.09 | 13.39 | 13.06 | 13.27 | 13.27 | qfq | 4,758,137 | 62,999,466 | 1.38% |
| 2026-06-12 | 13.08 | 13.28 | 12.90 | 13.09 | 13.09 | qfq | 3,577,720 | 46,704,287 | 0.61% |
| 2026-06-11 | 12.90 | 13.06 | 12.73 | 13.01 | 13.01 | qfq | 3,108,550 | 40,206,582 | -0.15% |
| 2026-06-10 | 13.00 | 13.24 | 12.66 | 13.03 | 13.03 | qfq | 3,926,242 | 50,736,156 | 0.85% |
| 2026-06-09 | 13.39 | 13.39 | 12.65 | 12.92 | 12.92 | qfq | 5,082,350 | 65,744,868 | -2.56% |
| 2026-06-08 | 12.78 | 13.63 | 12.23 | 13.26 | 13.26 | qfq | 7,885,285 | 103,836,402 | 3.67% |
| 2026-06-05 | 12.64 | 13.09 | 12.02 | 12.79 | 12.79 | qfq | 7,894,377 | 99,289,784 | 1.51% |
| 2026-06-04 | 13.07 | 13.14 | 12.58 | 12.60 | 12.60 | qfq | 5,355,429 | 68,340,690 | -4.33% |
| 2026-06-03 | 13.26 | 13.36 | 12.97 | 13.17 | 13.17 | qfq | 4,304,284 | 56,563,562 | 0.30% |
| 2026-06-02 | 13.87 | 13.99 | 12.84 | 13.13 | 13.13 | qfq | 6,515,017 | 85,616,402 | -5.34% |
| 2026-06-01 | 13.76 | 14.07 | 13.60 | 13.87 | 13.87 | qfq | 4,198,522 | 58,160,752 | 0.29% |
| 2026-05-29 | 14.42 | 14.65 | 13.61 | 13.83 | 13.83 | qfq | 5,916,311 | 82,485,782 | -4.09% |
| 2026-05-28 | 13.79 | 14.88 | 13.79 | 14.42 | 14.42 | qfq | 8,405,062 | 121,514,947 | 2.85% |
| 2026-05-27 | 13.85 | 14.15 | 13.41 | 14.02 | 14.02 | qfq | 7,652,324 | 105,417,359 | 1.45% |
| 2026-05-26 | 13.92 | 14.28 | 13.78 | 13.82 | 13.82 | qfq | 6,440,632 | 89,887,132 | -1.07% |
| 2026-05-25 | 14.62 | 14.96 | 13.79 | 13.97 | 13.97 | qfq | 12,195,970 | 173,692,832 | -4.71% |
| 2026-05-22 | 14.74 | 15.14 | 14.51 | 14.66 | 14.66 | qfq | 7,908,861 | 116,626,417 | 0.48% |
| 2026-05-21 | 14.75 | 15.29 | 14.52 | 14.59 | 14.59 | qfq | 10,761,562 | 160,097,522 | -1.22% |
| 2026-05-20 | 15.55 | 15.78 | 14.24 | 14.77 | 14.77 | qfq | 14,190,620 | 211,012,145 | -5.98% |
| 2026-05-19 | 15.09 | 16.06 | 14.97 | 15.71 | 15.71 | qfq | 13,133,857 | 205,340,792 | 3.90% |
| 2026-05-18 | 14.60 | 15.18 | 14.20 | 15.12 | 15.12 | qfq | 11,993,794 | 176,062,083 | 3.49% |
| 2026-05-15 | 14.68 | 14.99 | 14.42 | 14.61 | 14.61 | qfq | 6,846,281 | 100,524,974 | -0.81% |
| 2026-05-14 | 14.95 | 15.20 | 14.40 | 14.73 | 14.73 | qfq | 9,762,567 | 144,228,615 | -0.54% |
| 2026-05-13 | 15.02 | 15.60 | 14.64 | 14.81 | 14.81 | qfq | 14,008,218 | 211,856,261 | -1.46% |
| 2026-05-12 | 14.78 | 15.36 | 14.45 | 15.03 | 15.03 | qfq | 11,186,470 | 166,302,262 | 1.62% |
| 2026-05-11 | 14.19 | 15.09 | 13.86 | 14.79 | 14.79 | qfq | 13,525,787 | 198,197,055 | 3.64% |
| 2026-05-08 | 13.66 | 14.35 | 13.61 | 14.27 | 14.27 | qfq | 11,095,078 | 157,052,848 | 4.16% |
| 2026-05-07 | 14.16 | 14.36 | 13.49 | 13.70 | 13.70 | qfq | 11,780,219 | 163,731,817 | -2.63% |
| 2026-05-06 | 13.75 | 14.39 | 13.40 | 14.07 | 14.07 | qfq | 12,126,792 | 170,126,545 | 2.40% |
| 2026-04-30 | 13.76 | 13.96 | 13.50 | 13.74 | 13.74 | qfq | 9,088,525 | 124,810,567 | -0.94% |
| 2026-04-29 | 13.38 | 14.09 | 13.21 | 13.87 | 13.87 | qfq | 14,201,502 | 196,143,503 | 2.74% |
| 2026-04-28 | 13.16 | 13.72 | 13.10 | 13.50 | 13.50 | qfq | 10,716,288 | 144,244,886 | -32.94% |
| 2026-04-27 | 20.80 | 20.91 | 19.77 | 20.13 | 13.61 | qfq | 12,552,002 | 252,971,400 | -4.60% |
| 2026-04-24 | 19.27 | 22.43 | 19.14 | 21.10 | 14.26 | qfq | 17,229,326 | 356,359,031 | 9.84% |
| 2026-04-23 | 18.90 | 19.48 | 18.50 | 19.21 | 12.99 | qfq | 7,511,645 | 143,466,236 | 0.47% |
| 2026-04-22 | 19.74 | 19.74 | 18.97 | 19.12 | 12.93 | qfq | 5,904,261 | 113,216,868 | -1.49% |
| 2026-04-21 | 19.60 | 19.99 | 19.11 | 19.41 | 13.12 | qfq | 5,660,900 | 110,594,132 | -0.77% |
| 2026-04-20 | 19.25 | 19.76 | 19.17 | 19.56 | 13.22 | qfq | 6,498,058 | 126,717,549 | 0.82% |
| 2026-04-17 | 19.43 | 19.62 | 19.11 | 19.40 | 13.11 | qfq | 4,819,500 | 92,892,462 | -0.67% |
| 2026-04-16 | 19.45 | 19.77 | 19.04 | 19.53 | 13.20 | qfq | 6,525,451 | 126,601,048 | 0.21% |
| 2026-04-15 | 19.14 | 20.17 | 18.90 | 19.49 | 13.18 | qfq | 7,993,973 | 157,125,123 | 1.99% |
| 2026-04-14 | 19.06 | 19.81 | 19.01 | 19.11 | 12.92 | qfq | 9,721,834 | 187,067,460 | 0.26% |
| 2026-04-13 | 17.80 | 19.08 | 17.73 | 19.06 | 12.88 | qfq | 10,729,929 | 198,574,487 | 6.54% |
| 2026-04-10 | 18.08 | 18.19 | 17.55 | 17.89 | 12.09 | qfq | 4,820,300 | 86,439,952 | -1.05% |
| 2026-04-09 | 18.45 | 18.58 | 17.95 | 18.08 | 12.22 | qfq | 7,111,180 | 129,228,120 | -2.74% |
| 2026-04-08 | 18.08 | 18.88 | 17.97 | 18.59 | 12.57 | qfq | 9,635,766 | 178,072,014 | 2.09% |
| 2026-04-07 | 17.68 | 18.48 | 17.59 | 18.21 | 12.31 | qfq | 11,146,000 | 202,296,178 | 3.29% |
| 2026-04-03 | 17.27 | 18.20 | 16.63 | 17.63 | 11.92 | qfq | 11,363,294 | 199,416,906 | 1.44% |
| 2026-04-02 | 17.65 | 17.65 | 17.13 | 17.38 | 11.75 | qfq | 6,189,444 | 107,135,776 | -1.53% |
| 2026-04-01 | 17.77 | 18.20 | 17.41 | 17.65 | 11.93 | qfq | 7,854,114 | 138,913,768 | 0.40% |
| 2026-03-31 | 17.78 | 18.11 | 17.32 | 17.58 | 11.88 | qfq | 11,352,187 | 200,835,391 | -0.96% |
| 2026-03-30 | 17.68 | 17.93 | 17.41 | 17.75 | 12.00 | qfq | 11,930,764 | 210,380,007 | -0.45% |
| 2026-03-27 | 18.46 | 19.26 | 17.40 | 17.83 | 12.05 | qfq | 19,993,910 | 363,709,767 | -0.39% |
| 2026-03-26 | 16.70 | 18.65 | 16.25 | 17.90 | 12.10 | qfq | 28,306,531 | 493,114,712 | 8.75% |
| 2026-03-25 | 16.45 | 16.61 | 16.23 | 16.46 | 11.13 | qfq | 6,048,683 | 99,312,298 | 0.06% |
| 2026-03-24 | 16.13 | 16.70 | 15.99 | 16.45 | 11.12 | qfq | 9,110,179 | 148,108,412 | 3.65% |
| 2026-03-23 | 15.32 | 16.70 | 15.20 | 15.87 | 10.73 | qfq | 11,876,569 | 191,303,763 | 1.60% |
| 2026-03-20 | 16.11 | 16.20 | 15.58 | 15.62 | 10.56 | qfq | 4,910,508 | 77,626,858 | -2.80% |
| 2026-03-19 | 16.49 | 16.75 | 16.02 | 16.07 | 10.86 | qfq | 4,895,396 | 79,669,713 | -3.60% |
| 2026-03-18 | 15.88 | 16.68 | 15.88 | 16.67 | 11.27 | qfq | 7,259,247 | 119,343,712 | 4.65% |
| 2026-03-17 | 16.44 | 16.50 | 15.88 | 15.93 | 10.77 | qfq | 3,627,221 | 58,446,346 | -2.69% |
| 2026-03-16 | 16.25 | 16.40 | 16.11 | 16.37 | 11.07 | qfq | 4,098,009 | 66,621,236 | 0.74% |
| 2026-03-13 | 15.93 | 16.49 | 15.82 | 16.25 | 10.99 | qfq | 6,713,869 | 109,257,058 | 2.01% |
| 2026-03-12 | 16.04 | 16.06 | 15.78 | 15.93 | 10.77 | qfq | 2,425,917 | 38,558,347 | -0.69% |
| 2026-03-11 | 16.00 | 16.24 | 15.85 | 16.04 | 10.84 | qfq | 3,118,918 | 49,917,037 | 0.38% |
| 2026-03-10 | 15.44 | 15.99 | 15.38 | 15.98 | 10.80 | qfq | 3,538,423 | 55,835,377 | 3.97% |
| 2026-03-09 | 15.21 | 15.38 | 14.89 | 15.37 | 10.39 | qfq | 2,811,835 | 42,544,162 | -0.71% |
| 2026-03-06 | 15.15 | 15.48 | 15.03 | 15.48 | 10.46 | qfq | 2,507,400 | 38,441,049 | 2.18% |
| 2026-03-05 | 15.10 | 15.28 | 14.98 | 15.15 | 10.24 | qfq | 2,375,000 | 35,967,037 | 2.09% |
| 2026-03-04 | 14.85 | 15.20 | 14.72 | 14.84 | 10.03 | qfq | 3,590,100 | 53,610,290 | -0.47% |
| 2026-03-03 | 15.60 | 15.72 | 14.90 | 14.91 | 10.08 | qfq | 3,721,619 | 56,984,088 | -3.37% |
| 2026-03-02 | 15.99 | 16.05 | 15.35 | 15.43 | 10.43 | qfq | 4,469,875 | 69,769,410 | -4.58% |
| 2026-02-27 | 15.92 | 16.28 | 15.79 | 16.17 | 10.93 | qfq | 3,101,042 | 49,892,498 | 1.57% |
| 2026-02-26 | 15.98 | 16.04 | 15.73 | 15.92 | 10.76 | qfq | 2,750,540 | 43,625,827 | -0.38% |
| 2026-02-25 | 15.81 | 16.13 | 15.71 | 15.98 | 10.80 | qfq | 3,242,201 | 51,859,473 | 1.59% |
| 2026-02-24 | 15.69 | 15.81 | 15.46 | 15.73 | 10.63 | qfq | 2,412,687 | 37,784,462 | 0.70% |
| 2026-02-13 | 15.66 | 15.82 | 15.54 | 15.62 | 10.56 | qfq | 2,913,717 | 45,851,822 | 0.51% |
| 2026-02-12 | 15.91 | 15.94 | 15.51 | 15.54 | 10.51 | qfq | 2,319,819 | 36,375,475 | -1.52% |
| 2026-02-11 | 15.72 | 15.89 | 15.68 | 15.78 | 10.67 | qfq | 1,715,400 | 27,133,071 | 0.00% |
| 2026-02-10 | 15.81 | 15.90 | 15.72 | 15.78 | 10.67 | qfq | 1,739,200 | 27,524,557 | -0.25% |
| 2026-02-09 | 15.74 | 15.83 | 15.63 | 15.82 | 10.69 | qfq | 2,323,817 | 36,635,959 | 1.67% |
| 2026-02-06 | 15.44 | 15.74 | 15.36 | 15.56 | 10.52 | qfq | 2,474,264 | 38,609,620 | 0.39% |
| 2026-02-05 | 15.52 | 15.74 | 15.43 | 15.50 | 10.48 | qfq | 2,537,331 | 39,437,037 | -0.58% |
| 2026-02-04 | 15.32 | 15.86 | 15.15 | 15.59 | 10.54 | qfq | 3,916,242 | 61,014,324 | 1.63% |
| 2026-02-03 | 15.38 | 15.48 | 15.16 | 15.34 | 10.37 | qfq | 3,266,677 | 49,955,289 | 1.79% |
| 2026-02-02 | 15.43 | 15.60 | 15.07 | 15.07 | 10.19 | qfq | 3,434,656 | 52,865,208 | -2.46% |
| 2026-01-30 | 15.23 | 15.70 | 15.12 | 15.45 | 10.44 | qfq | 4,901,750 | 75,507,584 | -1.59% |
| 2026-01-29 | 15.83 | 16.05 | 15.60 | 15.70 | 10.61 | qfq | 3,110,075 | 49,215,426 | -0.38% |
| 2026-01-28 | 16.21 | 16.21 | 15.72 | 15.76 | 10.65 | qfq | 3,224,617 | 51,218,315 | -2.29% |
| 2026-01-27 | 16.23 | 16.33 | 15.71 | 16.13 | 10.90 | qfq | 3,530,800 | 56,381,723 | -1.53% |
| 2026-01-26 | 16.57 | 16.66 | 16.22 | 16.38 | 11.07 | qfq | 3,028,500 | 49,607,534 | -1.15% |
| 2026-01-23 | 16.45 | 16.59 | 16.30 | 16.57 | 11.20 | qfq | 3,025,392 | 49,867,384 | 1.16% |
| 2026-01-22 | 16.33 | 16.44 | 16.15 | 16.38 | 11.07 | qfq | 2,364,425 | 38,592,543 | 0.61% |
| 2026-01-21 | 16.12 | 16.29 | 15.98 | 16.28 | 11.01 | qfq | 2,417,458 | 39,139,973 | 0.43% |
| 2026-01-20 | 16.51 | 16.51 | 16.09 | 16.21 | 10.96 | qfq | 4,240,126 | 68,855,994 | -1.76% |
| 2026-01-19 | 16.91 | 16.92 | 16.40 | 16.50 | 11.15 | qfq | 5,061,600 | 83,824,321 | -1.55% |
| 2026-01-16 | 16.30 | 17.30 | 16.16 | 16.76 | 11.33 | qfq | 10,487,509 | 175,091,557 | 3.84% |
| 2026-01-15 | 15.89 | 16.24 | 15.75 | 16.14 | 10.91 | qfq | 4,954,000 | 79,734,413 | 0.81% |
| 2026-01-14 | 15.72 | 16.13 | 15.70 | 16.01 | 10.82 | qfq | 5,558,000 | 88,247,498 | 1.84% |
| 2026-01-13 | 15.80 | 15.96 | 15.53 | 15.72 | 10.63 | qfq | 5,029,700 | 79,432,943 | 0.19% |
| 2026-01-12 | 15.78 | 15.78 | 15.43 | 15.69 | 10.61 | qfq | 4,574,700 | 71,374,068 | 0.06% |
| 2026-01-09 | 15.88 | 15.97 | 15.49 | 15.68 | 10.60 | qfq | 4,213,700 | 66,145,232 | -1.38% |
| 2026-01-08 | 15.52 | 15.93 | 15.40 | 15.90 | 10.75 | qfq | 3,509,683 | 55,168,513 | 2.38% |
| 2026-01-07 | 15.54 | 15.89 | 15.46 | 15.53 | 10.50 | qfq | 2,737,300 | 42,767,123 | -0.45% |
| 2026-01-06 | 15.80 | 15.87 | 15.58 | 15.60 | 10.55 | qfq | 2,926,085 | 45,865,130 | -1.14% |
| 2026-01-05 | 15.38 | 16.08 | 15.38 | 15.78 | 10.67 | qfq | 5,560,184 | 87,668,567 | 3.00% |
| 2025-12-31 | 15.15 | 15.35 | 14.76 | 15.32 | 10.36 | qfq | 3,347,200 | 50,557,222 | 2.13% |
| 2025-12-30 | 14.90 | 15.11 | 14.83 | 15.00 | 10.14 | qfq | 2,733,268 | 40,949,242 | 0.00% |
| 2025-12-29 | 15.10 | 15.17 | 14.95 | 15.00 | 10.14 | qfq | 1,855,300 | 27,910,228 | -0.66% |
| 2025-12-26 | 15.19 | 15.39 | 15.10 | 15.10 | 10.21 | qfq | 2,498,735 | 38,079,997 | -1.11% |
| 2025-12-25 | 15.14 | 15.28 | 15.01 | 15.27 | 10.32 | qfq | 2,091,400 | 31,703,598 | 0.86% |
| 2025-12-24 | 15.03 | 15.17 | 14.94 | 15.14 | 10.23 | qfq | 1,822,800 | 27,525,355 | 0.73% |
| 2025-12-23 | 14.95 | 15.19 | 14.82 | 15.03 | 10.16 | qfq | 3,114,255 | 46,724,971 | 0.94% |
| 2025-12-22 | 14.91 | 15.00 | 14.83 | 14.89 | 10.07 | qfq | 1,971,200 | 29,377,290 | 0.13% |
| 2025-12-19 | 14.80 | 14.87 | 14.72 | 14.87 | 10.05 | qfq | 2,453,669 | 36,337,394 | 0.95% |
| 2025-12-18 | 14.98 | 15.15 | 14.71 | 14.73 | 9.96 | qfq | 3,129,075 | 46,557,766 | 0.14% |
| 2025-12-17 | 14.57 | 14.76 | 14.37 | 14.71 | 9.94 | qfq | 3,012,000 | 43,840,915 | 0.96% |
| 2025-12-16 | 14.93 | 14.95 | 14.54 | 14.57 | 9.85 | qfq | 2,900,200 | 42,461,202 | -2.80% |
| 2025-12-15 | 15.03 | 15.19 | 14.90 | 14.99 | 10.13 | qfq | 2,623,000 | 39,392,436 | -1.12% |
| 2025-12-12 | 15.24 | 15.37 | 15.10 | 15.16 | 10.25 | qfq | 2,322,800 | 35,294,742 | -1.56% |
| 2025-12-11 | 15.61 | 15.74 | 15.36 | 15.40 | 10.28 | qfq | 3,063,000 | 47,354,931 | -1.66% |
| 2025-12-10 | 15.87 | 16.00 | 15.60 | 15.66 | 10.46 | qfq | 2,598,500 | 40,978,442 | -1.69% |
| 2025-12-09 | 16.05 | 16.21 | 15.87 | 15.93 | 10.64 | qfq | 2,077,600 | 33,262,943 | -1.30% |
| 2025-12-08 | 16.16 | 16.25 | 16.02 | 16.14 | 10.78 | qfq | 2,275,200 | 36,717,064 | -0.19% |
| 2025-12-05 | 15.78 | 16.22 | 15.68 | 16.17 | 10.80 | qfq | 3,022,700 | 48,336,713 | 1.63% |
| 2025-12-04 | 16.09 | 16.12 | 15.69 | 15.91 | 10.62 | qfq | 3,505,100 | 55,690,056 | -1.30% |
| 2025-12-03 | 16.62 | 16.91 | 16.05 | 16.12 | 10.76 | qfq | 5,700,200 | 93,129,494 | -3.76% |
| 2025-12-02 | 16.08 | 16.98 | 15.92 | 16.75 | 11.18 | qfq | 6,797,500 | 112,105,003 | 4.23% |
| 2025-12-01 | 16.48 | 16.59 | 16.03 | 16.07 | 10.73 | qfq | 3,397,067 | 55,158,256 | -2.01% |
| 2025-11-28 | 16.36 | 16.54 | 16.30 | 16.40 | 10.95 | qfq | 2,136,200 | 35,078,126 | 0.37% |
| 2025-11-27 | 16.02 | 16.63 | 16.01 | 16.34 | 10.91 | qfq | 3,349,900 | 54,739,424 | 2.06% |
| 2025-11-26 | 16.24 | 16.41 | 15.98 | 16.01 | 10.69 | qfq | 3,225,000 | 52,147,492 | -1.42% |
| 2025-11-25 | 16.50 | 16.55 | 16.23 | 16.24 | 10.84 | qfq | 2,347,600 | 38,449,687 | 0.12% |
| 2025-11-24 | 16.33 | 16.42 | 16.00 | 16.22 | 10.83 | qfq | 4,465,800 | 72,401,545 | 1.95% |
| 2025-11-21 | 16.86 | 17.15 | 15.90 | 15.91 | 10.62 | qfq | 6,563,255 | 107,269,180 | -6.85% |
| 2025-11-20 | 17.38 | 17.55 | 16.98 | 17.08 | 11.40 | qfq | 4,886,560 | 83,970,322 | -1.67% |
| 2025-11-19 | 17.47 | 17.67 | 16.96 | 17.37 | 11.60 | qfq | 7,102,417 | 122,849,640 | 0.81% |
| 2025-11-18 | 17.26 | 18.30 | 17.18 | 17.23 | 11.50 | qfq | 8,665,278 | 152,742,292 | 0.12% |
| 2025-11-17 | 17.33 | 17.55 | 17.12 | 17.21 | 11.49 | qfq | 4,095,258 | 70,660,326 | -0.75% |
| 2025-11-14 | 17.11 | 17.64 | 16.90 | 17.34 | 11.58 | qfq | 5,554,958 | 96,425,946 | 0.23% |
| 2025-11-13 | 17.06 | 17.63 | 17.06 | 17.30 | 11.55 | qfq | 5,847,723 | 101,503,414 | 1.65% |
| 2025-11-12 | 17.16 | 17.33 | 16.78 | 17.02 | 11.36 | qfq | 3,867,800 | 65,647,402 | -1.22% |
| 2025-11-11 | 16.88 | 17.29 | 16.68 | 17.23 | 11.50 | qfq | 5,452,450 | 92,893,358 | 2.44% |
| 2025-11-10 | 16.88 | 17.64 | 16.75 | 16.82 | 11.23 | qfq | 7,541,275 | 129,013,641 | 0.60% |
| 2025-11-07 | 16.24 | 16.99 | 16.06 | 16.72 | 11.16 | qfq | 5,497,750 | 90,954,546 | 2.96% |
| 2025-11-06 | 16.22 | 16.38 | 16.07 | 16.24 | 10.84 | qfq | 3,082,000 | 50,010,920 | 0.12% |
| 2025-11-05 | 15.84 | 16.38 | 15.83 | 16.22 | 10.83 | qfq | 3,129,302 | 50,398,543 | 1.25% |
| 2025-11-04 | 16.20 | 16.24 | 15.91 | 16.02 | 10.70 | qfq | 2,885,467 | 46,374,820 | -0.93% |
| 2025-11-03 | 16.17 | 16.26 | 16.01 | 16.17 | 10.80 | qfq | 2,887,200 | 46,570,431 | -0.06% |
| 2025-10-31 | 15.85 | 16.26 | 15.85 | 16.18 | 10.80 | qfq | 4,122,300 | 66,605,236 | 2.02% |
| 2025-10-30 | 15.91 | 16.28 | 15.82 | 15.86 | 10.59 | qfq | 3,951,985 | 63,425,511 | -0.31% |
| 2025-10-29 | 15.91 | 15.96 | 15.71 | 15.91 | 10.62 | qfq | 2,641,387 | 41,890,357 | 0.00% |
| 2025-10-28 | 15.94 | 16.08 | 15.83 | 15.91 | 10.62 | qfq | 2,028,418 | 32,367,151 | -0.62% |
| 2025-10-27 | 16.13 | 16.15 | 15.88 | 16.01 | 10.69 | qfq | 2,819,600 | 45,156,057 | 0.88% |
| 2025-10-24 | 15.81 | 15.96 | 15.70 | 15.87 | 10.60 | qfq | 2,006,800 | 31,811,521 | 0.76% |
| 2025-10-23 | 15.74 | 15.81 | 15.49 | 15.75 | 10.52 | qfq | 2,404,818 | 37,556,326 | 0.00% |
| 2025-10-22 | 15.82 | 16.07 | 15.66 | 15.75 | 10.52 | qfq | 2,882,000 | 45,745,107 | -0.44% |
| 2025-10-21 | 15.80 | 15.88 | 15.61 | 15.82 | 10.56 | qfq | 2,484,817 | 39,169,540 | 0.44% |
| 2025-10-20 | 15.58 | 15.82 | 15.58 | 15.75 | 10.52 | qfq | 2,549,300 | 40,022,417 | 1.88% |
| 2025-10-17 | 15.91 | 16.14 | 15.44 | 15.46 | 10.32 | qfq | 2,811,800 | 44,178,401 | -3.25% |
| 2025-10-16 | 16.27 | 16.27 | 15.85 | 15.98 | 10.67 | qfq | 3,372,869 | 53,881,093 | -1.72% |
| 2025-10-15 | 16.28 | 16.44 | 16.08 | 16.26 | 10.86 | qfq | 3,108,617 | 50,507,437 | 0.06% |
| 2025-10-14 | 17.10 | 17.15 | 16.15 | 16.25 | 10.85 | qfq | 6,757,376 | 111,990,637 | -4.47% |
| 2025-10-13 | 16.51 | 17.13 | 16.07 | 17.01 | 11.36 | qfq | 6,093,100 | 102,213,538 | -2.07% |
| 2025-10-10 | 17.53 | 18.16 | 17.30 | 17.37 | 11.60 | qfq | 7,731,476 | 136,801,414 | -0.91% |
| 2025-10-09 | 17.56 | 18.00 | 17.30 | 17.53 | 11.70 | qfq | 7,398,561 | 130,138,872 | -0.11% |
| 2025-09-30 | 17.77 | 17.92 | 17.40 | 17.55 | 11.72 | qfq | 5,232,634 | 92,235,933 | -1.18% |
| 2025-09-29 | 17.93 | 18.12 | 17.65 | 17.76 | 11.86 | qfq | 6,348,517 | 113,344,677 | -0.89% |
| 2025-09-26 | 17.89 | 18.38 | 17.63 | 17.92 | 11.96 | qfq | 6,463,434 | 116,280,185 | -0.28% |
| 2025-09-25 | 18.32 | 18.63 | 17.88 | 17.97 | 12.00 | qfq | 7,426,500 | 134,715,717 | -1.16% |
| 2025-09-24 | 17.84 | 18.20 | 17.74 | 18.18 | 12.14 | qfq | 8,072,023 | 145,384,104 | 2.48% |
| 2025-09-23 | 18.01 | 18.38 | 17.46 | 17.74 | 11.84 | qfq | 10,185,300 | 180,709,611 | -1.93% |
| 2025-09-22 | 16.78 | 18.09 | 16.78 | 18.09 | 12.08 | qfq | 16,153,500 | 284,287,430 | 10.37% |
| 2025-09-19 | 16.63 | 16.71 | 16.30 | 16.39 | 10.94 | qfq | 4,763,317 | 78,681,929 | -1.74% |
| 2025-09-18 | 16.93 | 17.29 | 16.53 | 16.68 | 11.14 | qfq | 7,945,551 | 134,334,104 | -1.77% |
| 2025-09-17 | 17.12 | 17.26 | 16.90 | 16.98 | 11.34 | qfq | 6,093,700 | 103,700,378 | -1.11% |
| 2025-09-16 | 16.85 | 17.50 | 16.76 | 17.17 | 11.46 | qfq | 8,187,538 | 140,762,745 | 1.30% |
| 2025-09-15 | 16.99 | 17.29 | 16.82 | 16.95 | 11.32 | qfq | 5,999,983 | 101,858,621 | -0.24% |
| 2025-09-12 | 17.02 | 17.21 | 16.62 | 16.99 | 11.34 | qfq | 8,836,971 | 149,113,200 | -0.70% |
| 2025-09-11 | 17.39 | 17.39 | 16.80 | 17.11 | 11.42 | qfq | 7,603,950 | 129,383,752 | -1.61% |
| 2025-09-10 | 17.70 | 17.85 | 17.12 | 17.39 | 11.61 | qfq | 8,959,177 | 156,033,444 | -0.34% |
| 2025-09-09 | 17.48 | 17.96 | 17.26 | 17.45 | 11.65 | qfq | 11,803,984 | 206,569,951 | -1.97% |
| 2025-09-08 | 17.87 | 18.34 | 17.16 | 17.80 | 11.88 | qfq | 19,216,127 | 338,189,298 | -1.49% |
| 2025-09-05 | 17.00 | 18.07 | 16.97 | 18.07 | 12.07 | qfq | 20,016,412 | 354,315,106 | 5.61% |
| 2025-09-04 | 17.14 | 17.45 | 16.70 | 17.11 | 11.42 | qfq | 12,516,260 | 214,205,202 | 1.42% |
| 2025-09-03 | 17.28 | 18.00 | 16.66 | 16.87 | 11.26 | qfq | 15,237,537 | 264,943,928 | -2.49% |
| 2025-09-02 | 16.54 | 17.87 | 16.43 | 17.30 | 11.55 | qfq | 22,076,188 | 378,640,627 | 4.66% |
| 2025-09-01 | 15.43 | 16.68 | 15.43 | 16.53 | 11.04 | qfq | 11,969,270 | 195,189,281 | 6.44% |
| 2025-08-29 | 15.20 | 15.93 | 15.01 | 15.53 | 10.37 | qfq | 7,158,593 | 111,140,483 | 1.84% |
| 2025-08-28 | 15.69 | 15.97 | 14.62 | 15.25 | 10.18 | qfq | 11,565,480 | 176,351,196 | -4.57% |
| 2025-08-27 | 16.56 | 16.70 | 15.98 | 15.98 | 10.67 | qfq | 7,352,700 | 120,182,976 | -3.85% |
| 2025-08-26 | 16.66 | 16.78 | 16.49 | 16.62 | 11.10 | qfq | 4,916,712 | 81,988,590 | -0.24% |
| 2025-08-25 | 16.68 | 16.80 | 16.42 | 16.66 | 11.12 | qfq | 6,522,202 | 108,415,149 | 0.06% |
| 2025-08-22 | 16.60 | 16.71 | 16.46 | 16.65 | 11.12 | qfq | 4,934,351 | 81,749,282 | 0.06% |
| 2025-08-21 | 16.70 | 16.86 | 16.56 | 16.64 | 11.11 | qfq | 4,669,800 | 77,861,389 | -0.72% |
| 2025-08-20 | 16.91 | 16.96 | 16.54 | 16.76 | 11.19 | qfq | 5,230,967 | 87,244,641 | -0.89% |
| 2025-08-19 | 16.50 | 17.35 | 16.43 | 16.91 | 11.29 | qfq | 10,011,970 | 168,619,373 | 2.30% |
| 2025-08-18 | 16.38 | 16.70 | 16.29 | 16.53 | 11.04 | qfq | 5,710,000 | 93,957,973 | 1.72% |
| 2025-08-15 | 15.91 | 16.28 | 15.88 | 16.25 | 10.85 | qfq | 4,687,978 | 75,847,545 | 1.94% |
| 2025-08-14 | 16.69 | 16.73 | 15.93 | 15.94 | 10.64 | qfq | 8,078,401 | 130,974,648 | -3.98% |
| 2025-08-13 | 16.78 | 16.80 | 16.55 | 16.60 | 11.08 | qfq | 5,365,284 | 89,368,445 | -0.30% |
| 2025-08-12 | 16.76 | 16.84 | 16.46 | 16.65 | 11.12 | qfq | 3,870,100 | 64,182,298 | -0.77% |
| 2025-08-11 | 16.50 | 16.84 | 16.40 | 16.78 | 11.20 | qfq | 6,631,500 | 110,793,366 | 2.19% |
| 2025-08-08 | 16.40 | 16.50 | 16.22 | 16.42 | 10.96 | qfq | 3,657,400 | 59,841,356 | 0.00% |
| 2025-08-07 | 16.70 | 16.77 | 16.31 | 16.42 | 10.96 | qfq | 5,187,100 | 85,377,254 | -1.26% |
| 2025-08-06 | 16.83 | 16.84 | 16.58 | 16.63 | 11.10 | qfq | 5,774,700 | 96,222,039 | -1.01% |
| 2025-08-05 | 16.69 | 16.90 | 16.45 | 16.80 | 11.22 | qfq | 7,734,567 | 129,240,778 | 1.02% |
| 2025-08-04 | 16.01 | 16.68 | 15.84 | 16.63 | 11.10 | qfq | 7,719,103 | 126,828,917 | 3.42% |
| 2025-08-01 | 16.01 | 16.12 | 15.86 | 16.08 | 10.74 | qfq | 3,972,800 | 63,635,836 | 0.50% |
| 2025-07-31 | 16.07 | 16.29 | 15.91 | 16.00 | 10.68 | qfq | 4,630,284 | 74,483,690 | -0.81% |
| 2025-07-30 | 16.51 | 16.51 | 15.97 | 16.13 | 10.77 | qfq | 6,253,705 | 100,879,675 | -2.30% |
| 2025-07-29 | 16.68 | 16.72 | 16.32 | 16.51 | 11.02 | qfq | 6,673,493 | 109,845,002 | -0.96% |
| 2025-07-28 | 16.30 | 16.70 | 16.20 | 16.67 | 11.13 | qfq | 8,869,700 | 146,108,625 | 2.71% |
| 2025-07-25 | 16.17 | 16.38 | 16.08 | 16.23 | 10.84 | qfq | 5,832,067 | 94,612,231 | 0.62% |
| 2025-07-24 | 15.79 | 16.17 | 15.75 | 16.13 | 10.77 | qfq | 5,623,101 | 90,102,592 | 2.09% |
| 2025-07-23 | 16.06 | 16.09 | 15.75 | 15.80 | 10.55 | qfq | 6,160,600 | 97,834,432 | -1.50% |
| 2025-07-22 | 16.13 | 16.35 | 15.95 | 16.04 | 10.71 | qfq | 9,603,325 | 154,897,625 | -0.87% |
| 2025-07-21 | 16.16 | 16.26 | 16.01 | 16.18 | 10.80 | qfq | 5,929,406 | 95,609,058 | 0.06% |
| 2025-07-18 | 16.17 | 16.46 | 16.08 | 16.17 | 10.80 | qfq | 7,626,997 | 123,859,253 | 0.12% |
| 2025-07-17 | 15.98 | 16.20 | 15.87 | 16.15 | 10.78 | qfq | 5,698,551 | 91,682,699 | 1.13% |
| 2025-07-16 | 16.22 | 16.22 | 15.87 | 15.97 | 10.66 | qfq | 5,057,351 | 80,911,975 | -0.75% |
| 2025-07-15 | 16.57 | 16.61 | 15.81 | 16.09 | 10.74 | qfq | 10,524,150 | 169,335,451 | -2.90% |
| 2025-07-14 | 16.76 | 16.87 | 16.43 | 16.57 | 11.06 | qfq | 6,581,700 | 109,175,195 | -0.66% |
| 2025-07-11 | 16.82 | 17.07 | 16.50 | 16.68 | 11.14 | qfq | 9,208,737 | 154,121,363 | -0.36% |
| 2025-07-10 | 17.00 | 17.35 | 16.68 | 16.74 | 11.18 | qfq | 13,672,052 | 231,563,015 | -1.36% |
| 2025-07-09 | 17.39 | 17.90 | 16.93 | 16.97 | 11.33 | qfq | 18,651,105 | 324,600,673 | -2.75% |
| 2025-07-08 | 17.00 | 18.06 | 16.85 | 17.45 | 11.65 | qfq | 19,487,797 | 338,914,254 | 0.29% |
| 2025-07-07 | 17.10 | 18.08 | 17.10 | 17.40 | 11.62 | qfq | 15,169,984 | 267,181,969 | -1.02% |
| 2025-07-04 | 18.57 | 18.87 | 17.50 | 17.58 | 11.74 | qfq | 22,504,475 | 405,536,211 | -7.28% |
| 2025-07-03 | 17.79 | 19.30 | 17.24 | 18.96 | 12.66 | qfq | 26,569,833 | 482,203,267 | 7.06% |
| 2025-07-02 | 18.09 | 19.05 | 17.69 | 17.71 | 11.82 | qfq | 20,992,730 | 382,332,122 | -4.63% |
| 2025-07-01 | 19.50 | 20.00 | 17.65 | 18.57 | 12.40 | qfq | 34,055,245 | 642,834,453 | -1.85% |
| 2025-06-30 | 18.39 | 19.58 | 17.40 | 18.92 | 12.63 | qfq | 28,528,834 | 528,634,111 | 1.07% |
| 2025-06-27 | 16.73 | 19.09 | 16.73 | 18.72 | 12.50 | qfq | 30,046,526 | 545,882,564 | 11.83% |
| 2025-06-26 | 15.47 | 16.90 | 15.47 | 16.74 | 11.18 | qfq | 23,263,601 | 377,630,319 | 8.63% |
| 2025-06-25 | 15.33 | 15.95 | 15.16 | 15.41 | 10.29 | qfq | 13,026,064 | 201,387,666 | 1.18% |
| 2025-06-24 | 14.21 | 15.30 | 14.11 | 15.23 | 10.17 | qfq | 12,932,550 | 192,370,312 | 7.18% |
| 2025-06-23 | 13.72 | 14.33 | 13.65 | 14.21 | 9.49 | qfq | 3,866,300 | 54,081,151 | 1.36% |
| 2025-06-20 | 13.76 | 14.26 | 13.76 | 14.02 | 9.19 | qfq | 3,641,170 | 51,298,352 | 1.96% |
| 2025-06-19 | 14.00 | 14.15 | 13.72 | 13.75 | 9.01 | qfq | 2,509,300 | 34,925,491 | -1.86% |
| 2025-06-18 | 13.99 | 14.11 | 13.82 | 14.01 | 9.18 | qfq | 2,556,410 | 35,688,273 | -0.78% |
| 2025-06-17 | 14.14 | 14.18 | 14.04 | 14.12 | 9.25 | qfq | 2,330,300 | 32,864,931 | -0.14% |
| 2025-06-16 | 14.15 | 14.32 | 14.10 | 14.14 | 9.26 | qfq | 1,927,000 | 27,333,194 | -0.07% |
| 2025-06-13 | 14.38 | 14.47 | 14.13 | 14.15 | 9.27 | qfq | 2,505,500 | 35,702,784 | -2.08% |
| 2025-06-12 | 14.45 | 14.54 | 14.32 | 14.45 | 9.47 | qfq | 2,267,900 | 32,677,539 | -0.14% |
| 2025-06-11 | 14.44 | 14.57 | 14.42 | 14.47 | 9.48 | qfq | 2,404,617 | 34,858,173 | 0.21% |
| 2025-06-10 | 14.64 | 14.72 | 14.22 | 14.44 | 9.46 | qfq | 3,871,600 | 55,985,076 | -1.37% |
| 2025-06-09 | 14.41 | 14.91 | 14.41 | 14.64 | 9.59 | qfq | 4,362,400 | 63,886,478 | 1.24% |
| 2025-06-06 | 14.36 | 14.55 | 14.22 | 14.46 | 9.47 | qfq | 3,197,894 | 46,077,148 | 1.33% |
| 2025-06-05 | 14.27 | 14.38 | 14.15 | 14.27 | 9.35 | qfq | 2,729,800 | 38,826,677 | 0.00% |
| 2025-06-04 | 14.16 | 14.62 | 13.89 | 14.27 | 9.35 | qfq | 3,490,034 | 49,899,033 | 1.13% |
| 2025-06-03 | 13.99 | 14.22 | 13.91 | 14.11 | 9.24 | qfq | 1,852,071 | 26,165,096 | 0.43% |
| 2025-05-30 | 14.20 | 14.21 | 14.01 | 14.05 | 9.21 | qfq | 2,397,100 | 33,757,098 | -1.26% |
| 2025-05-29 | 14.15 | 14.32 | 14.11 | 14.23 | 9.32 | qfq | 3,220,700 | 45,774,257 | 0.49% |
| 2025-05-28 | 14.40 | 14.47 | 14.10 | 14.16 | 9.28 | qfq | 2,719,800 | 38,742,190 | -1.53% |
| 2025-05-27 | 14.24 | 14.43 | 13.96 | 14.38 | 9.42 | qfq | 4,307,900 | 61,474,463 | 0.98% |
| 2025-05-26 | 14.18 | 14.30 | 14.00 | 14.24 | 9.33 | qfq | 2,545,700 | 36,144,031 | 0.00% |
| 2025-05-23 | 14.42 | 14.60 | 14.21 | 14.24 | 9.33 | qfq | 3,699,300 | 53,357,991 | -1.25% |
| 2025-05-22 | 14.85 | 14.86 | 14.38 | 14.42 | 9.45 | qfq | 4,908,900 | 71,494,200 | -2.90% |
| 2025-05-21 | 14.91 | 15.17 | 14.81 | 14.85 | 9.73 | qfq | 5,374,800 | 80,254,024 | -0.80% |
| 2025-05-20 | 15.19 | 15.38 | 14.74 | 14.97 | 9.81 | qfq | 8,928,800 | 133,752,075 | -1.58% |
| 2025-05-19 | 15.18 | 15.32 | 15.00 | 15.21 | 9.97 | qfq | 2,958,700 | 44,798,722 | -0.13% |
| 2025-05-16 | 15.45 | 15.49 | 15.18 | 15.23 | 9.98 | qfq | 4,219,200 | 64,475,834 | -0.52% |
| 2025-05-15 | 15.78 | 15.85 | 15.26 | 15.31 | 10.03 | qfq | 5,268,835 | 81,238,832 | -2.55% |
| 2025-05-14 | 15.86 | 15.96 | 15.65 | 15.71 | 10.29 | qfq | 6,322,535 | 99,665,580 | -1.19% |
| 2025-05-13 | 15.79 | 15.92 | 15.54 | 15.90 | 10.42 | qfq | 8,714,539 | 137,290,199 | 1.27% |
| 2025-05-12 | 15.86 | 16.15 | 15.48 | 15.70 | 10.29 | qfq | 13,281,039 | 208,697,674 | -0.76% |
| 2025-05-09 | 14.46 | 16.46 | 14.34 | 15.82 | 10.37 | qfq | 21,880,280 | 337,212,040 | 9.03% |
| 2025-05-08 | 14.32 | 14.51 | 14.28 | 14.51 | 9.51 | qfq | 2,981,500 | 43,009,807 | 0.97% |
| 2025-05-07 | 14.61 | 14.61 | 14.24 | 14.37 | 9.42 | qfq | 3,867,300 | 55,892,734 | -0.28% |
| 2025-05-06 | 14.29 | 14.63 | 14.29 | 14.41 | 9.44 | qfq | 4,702,109 | 67,832,365 | 1.19% |
| 2025-04-30 | 14.08 | 14.32 | 14.07 | 14.24 | 9.33 | qfq | 3,270,200 | 46,396,773 | 1.28% |
| 2025-04-29 | 13.99 | 14.24 | 13.88 | 14.06 | 9.21 | qfq | 3,678,835 | 51,998,584 | 0.86% |
| 2025-04-28 | 14.06 | 14.21 | 13.68 | 13.94 | 9.13 | qfq | 3,798,241 | 52,860,759 | -1.97% |
| 2025-04-25 | 14.26 | 14.39 | 13.98 | 14.22 | 9.32 | qfq | 4,203,129 | 59,485,745 | -1.59% |
| 2025-04-24 | 14.36 | 14.67 | 14.29 | 14.45 | 9.47 | qfq | 3,992,741 | 57,765,244 | 0.28% |
| 2025-04-23 | 14.31 | 14.72 | 14.30 | 14.41 | 9.44 | qfq | 4,221,641 | 60,917,082 | -0.07% |
| 2025-04-22 | 14.22 | 14.49 | 14.02 | 14.42 | 9.45 | qfq | 4,217,200 | 60,147,648 | 0.77% |
| 2025-04-21 | 13.98 | 14.46 | 13.84 | 14.31 | 9.38 | qfq | 5,277,385 | 74,360,227 | 2.36% |
| 2025-04-18 | 14.20 | 14.38 | 13.79 | 13.98 | 9.16 | qfq | 5,300,200 | 74,209,245 | -2.51% |
| 2025-04-17 | 14.18 | 14.62 | 14.07 | 14.34 | 9.40 | qfq | 5,612,200 | 81,075,967 | 0.77% |
| 2025-04-16 | 13.94 | 14.59 | 13.81 | 14.23 | 9.32 | qfq | 7,469,211 | 106,023,880 | 1.21% |
| 2025-04-15 | 13.76 | 14.22 | 13.72 | 14.06 | 9.21 | qfq | 5,619,589 | 78,630,408 | 2.11% |
| 2025-04-14 | 13.79 | 14.08 | 13.69 | 13.77 | 9.02 | qfq | 4,863,787 | 67,526,584 | 1.03% |
| 2025-04-11 | 13.36 | 13.83 | 13.35 | 13.63 | 8.93 | qfq | 4,922,333 | 67,290,530 | 0.15% |
| 2025-04-10 | 13.84 | 14.03 | 13.61 | 13.61 | 8.92 | qfq | 6,337,106 | 87,692,816 | 0.22% |
| 2025-04-09 | 13.02 | 13.65 | 12.30 | 13.58 | 8.90 | qfq | 7,774,620 | 101,025,320 | 1.88% |
| 2025-04-08 | 13.09 | 13.60 | 12.91 | 13.33 | 8.73 | qfq | 8,868,926 | 117,922,479 | 4.22% |
| 2025-04-07 | 15.46 | 15.46 | 12.69 | 12.79 | 8.38 | qfq | 9,727,108 | 131,964,401 | -18.07% |
| 2025-04-03 | 15.95 | 16.13 | 15.30 | 15.61 | 10.23 | qfq | 6,629,435 | 103,752,780 | -3.34% |
| 2025-04-02 | 15.87 | 16.40 | 15.74 | 16.15 | 10.58 | qfq | 7,770,410 | 125,347,445 | 3.26% |
| 2025-04-01 | 15.60 | 16.09 | 15.51 | 15.64 | 10.25 | qfq | 6,843,118 | 108,120,241 | -0.70% |
| 2025-03-31 | 15.60 | 15.82 | 15.10 | 15.75 | 10.32 | qfq | 10,478,152 | 162,355,456 | 2.81% |
| 2025-03-28 | 16.10 | 17.28 | 15.28 | 15.32 | 10.04 | qfq | 13,710,200 | 224,560,759 | -6.07% |
| 2025-03-27 | 16.52 | 16.85 | 16.25 | 16.31 | 10.69 | qfq | 8,077,358 | 133,273,320 | -1.27% |
| 2025-03-26 | 16.11 | 16.58 | 15.99 | 16.52 | 10.82 | qfq | 10,461,408 | 171,603,448 | 3.70% |
| 2025-03-25 | 16.81 | 16.87 | 15.88 | 15.93 | 10.44 | qfq | 11,690,108 | 190,470,098 | -5.12% |
| 2025-03-24 | 16.59 | 16.90 | 16.10 | 16.79 | 11.00 | qfq | 17,655,166 | 291,511,688 | 2.13% |
| 2025-03-21 | 15.85 | 16.51 | 15.65 | 16.44 | 10.77 | qfq | 12,563,466 | 203,376,876 | 4.25% |
| 2025-03-20 | 15.57 | 15.81 | 15.39 | 15.77 | 10.33 | qfq | 7,679,217 | 120,097,823 | 1.22% |
| 2025-03-19 | 15.59 | 16.11 | 15.51 | 15.58 | 10.21 | qfq | 8,098,300 | 128,003,150 | -0.83% |
| 2025-03-18 | 16.29 | 16.78 | 15.50 | 15.71 | 10.29 | qfq | 14,303,909 | 231,225,843 | -2.90% |
| 2025-03-17 | 16.02 | 16.28 | 15.60 | 16.18 | 10.60 | qfq | 10,480,475 | 167,402,898 | 1.00% |
| 2025-03-14 | 15.21 | 16.09 | 15.00 | 16.02 | 10.50 | qfq | 13,609,320 | 212,774,763 | 5.05% |
| 2025-03-13 | 14.99 | 15.38 | 14.77 | 15.25 | 9.99 | qfq | 7,974,626 | 120,473,796 | 1.73% |
| 2025-03-12 | 15.15 | 15.35 | 14.82 | 14.99 | 9.82 | qfq | 10,122,067 | 152,154,657 | 0.67% |
| 2025-03-11 | 14.10 | 14.89 | 14.10 | 14.89 | 9.76 | qfq | 8,087,657 | 118,218,885 | 3.84% |
| 2025-03-10 | 14.16 | 14.36 | 14.09 | 14.34 | 9.40 | qfq | 3,434,400 | 49,034,755 | 1.27% |
| 2025-03-07 | 14.29 | 14.42 | 14.00 | 14.16 | 9.28 | qfq | 5,326,400 | 75,604,201 | -1.12% |
| 2025-03-06 | 14.31 | 14.38 | 14.03 | 14.32 | 9.38 | qfq | 5,728,118 | 81,692,358 | 1.42% |
| 2025-03-05 | 14.24 | 14.35 | 13.87 | 14.12 | 9.25 | qfq | 5,446,916 | 76,362,452 | -1.26% |
| 2025-03-04 | 14.25 | 14.62 | 14.10 | 14.30 | 9.37 | qfq | 9,219,771 | 131,699,796 | -2.32% |
| 2025-03-03 | 15.08 | 15.94 | 14.53 | 14.64 | 9.59 | qfq | 16,204,397 | 248,445,380 | -1.15% |
| 2025-02-28 | 14.59 | 14.97 | 14.07 | 14.81 | 9.70 | qfq | 9,471,599 | 137,388,151 | 0.61% |
| 2025-02-27 | 14.35 | 14.90 | 14.20 | 14.72 | 9.64 | qfq | 11,427,583 | 165,792,740 | 2.22% |
| 2025-02-26 | 13.51 | 14.41 | 13.45 | 14.40 | 9.43 | qfq | 10,982,483 | 155,031,153 | 7.38% |
| 2025-02-25 | 13.45 | 13.51 | 13.30 | 13.41 | 8.79 | qfq | 1,891,900 | 25,405,597 | -0.52% |
| 2025-02-24 | 13.26 | 13.59 | 13.16 | 13.48 | 8.83 | qfq | 3,126,260 | 41,917,333 | 1.51% |
| 2025-02-21 | 13.49 | 13.49 | 13.17 | 13.28 | 8.70 | qfq | 2,690,317 | 35,732,968 | -1.26% |
| 2025-02-20 | 13.31 | 13.49 | 13.20 | 13.45 | 8.81 | qfq | 2,205,423 | 29,414,424 | 1.13% |
| 2025-02-19 | 13.11 | 13.43 | 13.11 | 13.30 | 8.71 | qfq | 2,612,324 | 34,776,127 | 1.06% |
| 2025-02-18 | 13.76 | 13.84 | 13.13 | 13.16 | 8.62 | qfq | 3,504,200 | 47,201,334 | -4.15% |
| 2025-02-17 | 13.50 | 13.73 | 13.50 | 13.73 | 9.00 | qfq | 2,224,917 | 30,355,784 | 1.70% |
| 2025-02-14 | 13.41 | 13.65 | 13.41 | 13.50 | 8.85 | qfq | 1,677,585 | 22,715,296 | 0.45% |
| 2025-02-13 | 13.67 | 13.70 | 13.43 | 13.44 | 8.81 | qfq | 2,014,328 | 27,325,470 | -1.54% |
| 2025-02-12 | 13.71 | 13.75 | 13.47 | 13.65 | 8.94 | qfq | 1,804,826 | 24,505,735 | -0.44% |
| 2025-02-11 | 13.71 | 13.81 | 13.48 | 13.71 | 8.98 | qfq | 1,965,599 | 26,751,567 | -0.15% |
| 2025-02-10 | 13.71 | 13.80 | 13.58 | 13.73 | 9.00 | qfq | 1,580,400 | 21,605,506 | 0.07% |
| 2025-02-07 | 13.64 | 13.86 | 13.51 | 13.72 | 8.99 | qfq | 2,183,000 | 29,958,546 | 0.96% |
| 2025-02-06 | 13.38 | 13.61 | 13.32 | 13.59 | 8.90 | qfq | 1,734,369 | 23,344,656 | 1.65% |
| 2025-02-05 | 13.40 | 13.52 | 13.26 | 13.37 | 8.76 | qfq | 1,374,461 | 18,415,254 | 0.30% |
| 2025-01-27 | 13.46 | 13.69 | 13.32 | 13.33 | 8.73 | qfq | 1,898,005 | 25,649,973 | -0.89% |
| 2025-01-24 | 13.23 | 13.45 | 13.06 | 13.45 | 8.81 | qfq | 1,474,569 | 19,649,327 | 1.66% |
| 2025-01-23 | 13.45 | 13.56 | 13.22 | 13.23 | 8.67 | qfq | 1,704,275 | 22,802,682 | -0.90% |
| 2025-01-22 | 13.56 | 13.65 | 13.32 | 13.35 | 8.75 | qfq | 1,245,983 | 16,747,552 | -2.70% |
| 2025-01-21 | 13.59 | 13.72 | 13.34 | 13.72 | 8.99 | qfq | 1,999,968 | 27,095,618 | 0.96% |
| 2025-01-20 | 13.35 | 13.59 | 13.16 | 13.59 | 8.90 | qfq | 1,858,835 | 24,988,847 | 2.72% |
| 2025-01-17 | 13.13 | 13.35 | 13.01 | 13.23 | 8.67 | qfq | 1,534,118 | 20,207,788 | 0.61% |
| 2025-01-16 | 13.06 | 13.35 | 13.01 | 13.15 | 8.62 | qfq | 1,806,800 | 23,848,934 | 0.84% |
| 2025-01-15 | 12.99 | 13.11 | 12.85 | 13.04 | 8.54 | qfq | 2,002,300 | 26,046,230 | 0.93% |
| 2025-01-14 | 12.37 | 12.94 | 12.37 | 12.92 | 8.47 | qfq | 1,969,400 | 25,089,584 | 4.53% |
| 2025-01-13 | 12.16 | 12.42 | 11.98 | 12.36 | 8.10 | qfq | 1,551,701 | 18,987,770 | 0.41% |
| 2025-01-10 | 12.83 | 12.88 | 12.30 | 12.31 | 8.07 | qfq | 1,521,900 | 19,128,514 | -3.45% |
| 2025-01-09 | 12.78 | 12.89 | 12.68 | 12.75 | 8.35 | qfq | 1,249,200 | 15,981,960 | -0.08% |
| 2025-01-08 | 12.88 | 12.92 | 12.40 | 12.76 | 8.36 | qfq | 1,797,485 | 22,800,936 | -0.93% |
| 2025-01-07 | 12.56 | 12.89 | 12.51 | 12.88 | 8.44 | qfq | 1,509,246 | 19,203,932 | 2.47% |
| 2025-01-06 | 12.50 | 12.80 | 12.16 | 12.57 | 8.24 | qfq | 1,659,805 | 20,832,326 | 0.40% |
| 2025-01-03 | 12.96 | 13.13 | 12.52 | 12.52 | 8.20 | qfq | 2,274,500 | 29,049,745 | -3.40% |
| 2025-01-02 | 13.38 | 13.48 | 12.86 | 12.96 | 8.49 | qfq | 2,104,300 | 27,666,656 | -2.92% |
| 2024-12-31 | 13.65 | 13.81 | 13.31 | 13.35 | 8.75 | qfq | 1,629,000 | 21,999,547 | -2.34% |
| 2024-12-30 | 13.66 | 13.83 | 13.45 | 13.67 | 8.96 | qfq | 1,595,534 | 21,804,395 | -1.09% |
| 2024-12-27 | 13.73 | 13.97 | 13.71 | 13.82 | 9.05 | qfq | 1,780,600 | 24,694,139 | 0.80% |
| 2024-12-26 | 13.46 | 13.85 | 13.39 | 13.71 | 8.98 | qfq | 1,849,314 | 25,257,709 | 2.16% |
| 2024-12-25 | 13.78 | 13.90 | 13.33 | 13.42 | 8.79 | qfq | 1,993,350 | 26,864,638 | -2.68% |
| 2024-12-24 | 13.70 | 13.90 | 13.48 | 13.79 | 9.04 | qfq | 1,839,600 | 25,208,452 | 1.92% |
| 2024-12-23 | 14.22 | 14.27 | 13.52 | 13.53 | 8.86 | qfq | 2,753,850 | 37,931,666 | -4.99% |
| 2024-12-20 | 13.98 | 14.28 | 13.94 | 14.24 | 9.33 | qfq | 1,669,400 | 23,655,466 | 1.50% |
| 2024-12-19 | 13.84 | 14.09 | 13.74 | 14.03 | 9.19 | qfq | 1,974,425 | 27,432,366 | 0.29% |
| 2024-12-18 | 14.11 | 14.22 | 13.83 | 13.99 | 9.17 | qfq | 2,091,783 | 29,365,164 | -0.57% |
| 2024-12-17 | 14.72 | 14.75 | 13.97 | 14.07 | 9.22 | qfq | 3,467,700 | 49,406,643 | -4.55% |
| 2024-12-16 | 14.95 | 15.00 | 14.68 | 14.74 | 9.66 | qfq | 3,560,255 | 52,901,497 | -1.14% |
| 2024-12-13 | 15.22 | 15.22 | 14.85 | 14.91 | 9.77 | qfq | 3,810,378 | 56,951,971 | -1.91% |
| 2024-12-12 | 15.01 | 15.20 | 14.90 | 15.20 | 9.96 | qfq | 3,896,850 | 58,724,290 | 1.47% |
| 2024-12-11 | 14.90 | 15.06 | 14.82 | 14.98 | 9.81 | qfq | 2,937,000 | 43,906,760 | 1.01% |
| 2024-12-10 | 15.15 | 15.39 | 14.77 | 14.83 | 9.72 | qfq | 4,445,467 | 66,990,350 | 0.00% |
| 2024-12-09 | 14.73 | 15.08 | 14.66 | 14.83 | 9.72 | qfq | 2,970,738 | 44,122,493 | 0.68% |
| 2024-12-06 | 14.73 | 14.85 | 14.38 | 14.73 | 9.65 | qfq | 2,916,900 | 42,676,458 | 0.07% |
| 2024-12-05 | 14.58 | 14.81 | 14.50 | 14.72 | 9.64 | qfq | 2,101,200 | 30,839,217 | 0.75% |
| 2024-12-04 | 14.84 | 14.96 | 14.51 | 14.61 | 9.57 | qfq | 2,676,900 | 39,396,322 | -2.34% |
| 2024-12-03 | 15.03 | 15.12 | 14.75 | 14.96 | 9.80 | qfq | 2,562,138 | 38,173,073 | -0.47% |
| 2024-12-02 | 14.90 | 15.11 | 14.87 | 15.03 | 9.85 | qfq | 3,318,595 | 49,726,762 | 0.87% |
| 2024-11-29 | 14.66 | 15.01 | 14.51 | 14.90 | 9.76 | qfq | 3,101,500 | 45,987,015 | 1.50% |
| 2024-11-28 | 14.63 | 14.84 | 14.54 | 14.68 | 9.62 | qfq | 2,800,200 | 41,171,630 | 0.34% |
| 2024-11-27 | 14.35 | 14.77 | 13.93 | 14.63 | 9.59 | qfq | 3,422,900 | 48,729,905 | 1.18% |
| 2024-11-26 | 14.70 | 14.85 | 14.40 | 14.46 | 9.47 | qfq | 3,287,644 | 47,925,905 | -2.10% |
| 2024-11-25 | 14.56 | 14.91 | 14.38 | 14.77 | 9.68 | qfq | 4,241,913 | 62,095,654 | 1.79% |
| 2024-11-22 | 15.18 | 15.66 | 14.49 | 14.51 | 9.51 | qfq | 6,359,899 | 95,926,010 | -3.97% |
| 2024-11-21 | 15.01 | 15.22 | 14.88 | 15.11 | 9.90 | qfq | 3,970,584 | 59,824,594 | 0.00% |
| 2024-11-20 | 14.98 | 15.26 | 14.82 | 15.11 | 9.90 | qfq | 4,432,597 | 66,911,432 | 1.14% |
| 2024-11-19 | 14.45 | 14.98 | 14.30 | 14.94 | 9.79 | qfq | 5,322,565 | 77,648,032 | 1.91% |
| 2024-11-18 | 15.24 | 15.39 | 14.50 | 14.66 | 9.44 | qfq | 6,116,500 | 90,899,841 | -3.30% |
| 2024-11-15 | 15.48 | 16.10 | 15.13 | 15.16 | 9.76 | qfq | 7,808,749 | 121,794,621 | -3.99% |
| 2024-11-14 | 16.81 | 17.00 | 15.73 | 15.79 | 10.16 | qfq | 14,372,611 | 233,959,596 | -8.25% |
| 2024-11-13 | 15.66 | 17.50 | 15.44 | 17.21 | 11.08 | qfq | 20,829,450 | 349,965,161 | 13.90% |
| 2024-11-12 | 15.40 | 15.72 | 14.85 | 15.11 | 9.73 | qfq | 6,388,634 | 97,853,460 | -1.76% |
| 2024-11-11 | 14.61 | 15.55 | 14.61 | 15.38 | 9.90 | qfq | 6,646,063 | 100,775,040 | 3.22% |
| 2024-11-08 | 15.12 | 15.72 | 14.82 | 14.90 | 9.59 | qfq | 6,799,887 | 103,416,118 | -0.80% |
| 2024-11-07 | 14.81 | 15.05 | 14.69 | 15.02 | 9.67 | qfq | 6,731,686 | 100,238,754 | -0.40% |
| 2024-11-06 | 14.10 | 15.25 | 14.08 | 15.08 | 9.71 | qfq | 11,457,846 | 169,932,123 | 7.56% |
| 2024-11-05 | 13.78 | 14.03 | 13.78 | 14.02 | 9.02 | qfq | 2,897,384 | 40,341,969 | 1.67% |
| 2024-11-04 | 13.64 | 13.90 | 13.60 | 13.79 | 8.88 | qfq | 2,054,194 | 28,317,014 | 0.22% |
| 2024-11-01 | 13.99 | 14.13 | 13.51 | 13.76 | 8.86 | qfq | 4,335,229 | 59,630,095 | -1.57% |
| 2024-10-31 | 14.01 | 14.13 | 13.87 | 13.98 | 9.00 | qfq | 3,794,808 | 53,017,717 | -1.20% |
| 2024-10-30 | 14.03 | 14.50 | 13.93 | 14.15 | 9.11 | qfq | 3,625,746 | 51,565,626 | 0.86% |
| 2024-10-29 | 14.53 | 14.57 | 14.02 | 14.03 | 9.03 | qfq | 3,019,333 | 42,988,928 | -3.24% |
| 2024-10-28 | 14.30 | 14.50 | 14.13 | 14.50 | 9.33 | qfq | 3,677,483 | 52,715,786 | 2.47% |
| 2024-10-25 | 13.89 | 14.25 | 13.87 | 14.15 | 9.11 | qfq | 3,087,750 | 43,521,297 | 1.87% |
| 2024-10-24 | 14.00 | 14.14 | 13.84 | 13.89 | 8.94 | qfq | 2,090,700 | 29,086,535 | -1.35% |
| 2024-10-23 | 14.15 | 14.27 | 14.00 | 14.08 | 9.06 | qfq | 3,063,724 | 43,301,217 | 0.07% |
| 2024-10-22 | 14.05 | 14.08 | 13.79 | 14.07 | 9.06 | qfq | 3,556,172 | 49,531,356 | -0.57% |
| 2024-10-21 | 14.15 | 14.27 | 13.96 | 14.15 | 9.11 | qfq | 4,145,800 | 58,470,879 | 0.86% |
| 2024-10-18 | 13.64 | 14.30 | 13.50 | 14.03 | 9.03 | qfq | 4,044,199 | 56,040,436 | 2.78% |
| 2024-10-17 | 13.90 | 14.02 | 13.60 | 13.65 | 8.79 | qfq | 2,812,922 | 38,846,555 | -1.59% |
| 2024-10-16 | 13.77 | 14.09 | 13.67 | 13.87 | 8.93 | qfq | 2,440,285 | 33,984,368 | -0.07% |
| 2024-10-15 | 14.17 | 14.28 | 13.85 | 13.88 | 8.93 | qfq | 3,211,600 | 45,100,249 | -2.80% |
| 2024-10-14 | 14.01 | 14.34 | 13.80 | 14.28 | 9.19 | qfq | 4,256,694 | 60,141,482 | 1.64% |
| 2024-10-11 | 14.53 | 14.75 | 13.82 | 14.05 | 9.04 | qfq | 5,196,235 | 73,938,415 | -2.50% |
| 2024-10-10 | 14.50 | 15.30 | 14.33 | 14.41 | 9.28 | qfq | 6,973,767 | 102,638,232 | 4.72% |
| 2024-10-09 | 15.20 | 15.20 | 13.74 | 13.76 | 8.86 | qfq | 6,836,459 | 98,376,271 | -11.85% |
| 2024-10-08 | 16.21 | 16.50 | 14.48 | 15.61 | 10.05 | qfq | 12,528,497 | 193,887,336 | 11.50% |
| 2024-09-30 | 12.98 | 14.24 | 12.53 | 14.00 | 9.01 | qfq | 8,272,566 | 110,810,670 | 12.63% |
| 2024-09-27 | 12.00 | 12.63 | 11.88 | 12.43 | 8.00 | qfq | 4,627,121 | 56,673,842 | 5.43% |
| 2024-09-26 | 11.45 | 11.79 | 11.42 | 11.79 | 7.59 | qfq | 1,844,765 | 21,458,526 | 2.25% |
| 2024-09-25 | 11.65 | 11.80 | 11.53 | 11.53 | 7.42 | qfq | 2,266,100 | 26,466,550 | 0.09% |
| 2024-09-24 | 11.26 | 11.54 | 11.21 | 11.52 | 7.41 | qfq | 1,561,882 | 17,833,021 | 2.31% |
| 2024-09-23 | 11.13 | 11.31 | 11.04 | 11.26 | 7.25 | qfq | 1,100,900 | 12,377,256 | 1.17% |
| 2024-09-20 | 11.22 | 11.33 | 11.05 | 11.13 | 7.16 | qfq | 1,075,300 | 11,980,877 | -1.50% |
| 2024-09-19 | 11.21 | 11.39 | 11.04 | 11.30 | 7.27 | qfq | 1,509,500 | 16,991,312 | 1.99% |
| 2024-09-18 | 11.35 | 11.43 | 10.85 | 11.08 | 7.13 | qfq | 1,716,600 | 18,969,844 | -1.77% |
| 2024-09-13 | 11.52 | 11.56 | 11.25 | 11.28 | 7.26 | qfq | 1,597,100 | 18,148,365 | -2.08% |
| 2024-09-12 | 11.69 | 11.86 | 11.50 | 11.52 | 7.41 | qfq | 1,281,805 | 14,923,587 | -1.54% |
| 2024-09-11 | 11.63 | 11.89 | 11.61 | 11.70 | 7.53 | qfq | 1,364,700 | 16,034,322 | 0.00% |
| 2024-09-10 | 11.58 | 11.72 | 11.44 | 11.70 | 7.53 | qfq | 1,273,200 | 14,734,971 | 1.39% |
| 2024-09-09 | 11.49 | 11.70 | 11.43 | 11.54 | 7.43 | qfq | 1,510,800 | 17,502,167 | -0.17% |
| 2024-09-06 | 11.79 | 11.90 | 11.54 | 11.56 | 7.44 | qfq | 2,193,205 | 25,628,243 | -1.87% |
| 2024-09-05 | 11.76 | 11.97 | 11.75 | 11.78 | 7.58 | qfq | 2,471,700 | 29,250,399 | -0.67% |
| 2024-09-04 | 11.81 | 12.20 | 11.74 | 11.86 | 7.63 | qfq | 4,106,500 | 49,192,330 | -0.17% |
| 2024-09-03 | 11.56 | 11.99 | 11.55 | 11.88 | 7.65 | qfq | 3,514,000 | 41,569,725 | 1.71% |
| 2024-09-02 | 11.73 | 12.21 | 11.64 | 11.68 | 7.52 | qfq | 5,112,100 | 60,981,222 | 0.69% |
| 2024-08-30 | 11.57 | 11.82 | 11.40 | 11.60 | 7.47 | qfq | 3,623,593 | 42,073,541 | 0.78% |
| 2024-08-29 | 11.13 | 11.64 | 11.13 | 11.51 | 7.41 | qfq | 3,131,800 | 35,891,813 | 2.40% |
| 2024-08-28 | 10.98 | 11.26 | 10.89 | 11.24 | 7.23 | qfq | 2,174,400 | 24,253,781 | 1.72% |
| 2024-08-27 | 11.36 | 11.48 | 11.00 | 11.05 | 7.11 | qfq | 3,435,140 | 38,534,766 | -3.16% |
| 2024-08-26 | 11.20 | 11.86 | 11.05 | 11.41 | 7.34 | qfq | 4,339,328 | 49,822,193 | 2.24% |
| 2024-08-23 | 11.52 | 11.59 | 11.02 | 11.16 | 7.18 | qfq | 5,372,924 | 60,281,811 | -5.82% |
| 2024-08-22 | 11.12 | 11.87 | 11.04 | 11.85 | 7.63 | qfq | 6,814,924 | 78,792,592 | 6.95% |
| 2024-08-21 | 11.09 | 11.38 | 11.06 | 11.08 | 7.13 | qfq | 2,245,700 | 25,125,549 | -1.16% |
| 2024-08-20 | 11.02 | 11.28 | 10.98 | 11.21 | 7.22 | qfq | 2,673,300 | 29,773,883 | 1.82% |
| 2024-08-19 | 11.36 | 11.47 | 10.98 | 11.01 | 7.09 | qfq | 2,732,010 | 30,544,455 | -1.17% |
| 2024-08-16 | 11.33 | 11.43 | 11.11 | 11.14 | 7.17 | qfq | 5,025,945 | 56,563,346 | 0.63% |
| 2024-08-15 | 10.58 | 11.33 | 10.51 | 11.07 | 7.13 | qfq | 4,681,485 | 51,455,787 | 4.73% |
| 2024-08-14 | 10.62 | 10.65 | 10.50 | 10.57 | 6.80 | qfq | 663,400 | 7,011,290 | -0.47% |
| 2024-08-13 | 10.54 | 10.62 | 10.47 | 10.62 | 6.84 | qfq | 630,800 | 6,653,008 | 0.38% |
| 2024-08-12 | 10.55 | 10.63 | 10.45 | 10.58 | 6.81 | qfq | 847,251 | 8,931,235 | 0.28% |
| 2024-08-09 | 10.65 | 10.72 | 10.51 | 10.55 | 6.79 | qfq | 709,845 | 7,538,724 | -0.94% |
| 2024-08-08 | 10.63 | 10.67 | 10.43 | 10.65 | 6.85 | qfq | 821,393 | 8,698,171 | 0.66% |
| 2024-08-07 | 10.60 | 10.64 | 10.50 | 10.58 | 6.81 | qfq | 819,700 | 8,669,533 | -0.19% |
| 2024-08-06 | 10.41 | 10.61 | 10.39 | 10.60 | 6.82 | qfq | 1,214,200 | 12,765,547 | 2.22% |
| 2024-08-05 | 10.44 | 10.95 | 10.36 | 10.37 | 6.67 | qfq | 1,574,300 | 16,652,289 | -1.52% |
| 2024-08-02 | 10.52 | 10.77 | 10.47 | 10.53 | 6.78 | qfq | 1,269,700 | 13,466,194 | -0.28% |
| 2024-08-01 | 10.56 | 10.73 | 10.54 | 10.56 | 6.80 | qfq | 1,007,300 | 10,697,166 | -0.75% |
| 2024-07-31 | 10.38 | 10.67 | 10.26 | 10.64 | 6.85 | qfq | 1,274,851 | 13,446,996 | 3.00% |
| 2024-07-30 | 10.40 | 10.47 | 10.30 | 10.33 | 6.65 | qfq | 1,588,100 | 16,463,729 | -0.48% |
| 2024-07-29 | 10.42 | 10.50 | 10.30 | 10.38 | 6.68 | qfq | 775,200 | 8,078,567 | -0.57% |
| 2024-07-26 | 10.25 | 10.44 | 10.14 | 10.44 | 6.72 | qfq | 1,141,696 | 11,817,777 | 2.05% |
| 2024-07-25 | 10.00 | 10.36 | 10.00 | 10.23 | 6.58 | qfq | 847,500 | 8,651,918 | 1.09% |
| 2024-07-24 | 10.27 | 10.38 | 10.08 | 10.12 | 6.51 | qfq | 1,288,676 | 13,127,148 | -2.03% |
| 2024-07-23 | 10.58 | 10.58 | 10.33 | 10.33 | 6.65 | qfq | 877,300 | 9,165,679 | -1.24% |
| 2024-07-22 | 10.30 | 10.52 | 10.30 | 10.46 | 6.73 | qfq | 703,400 | 7,317,134 | 0.77% |
| 2024-07-19 | 10.37 | 10.50 | 10.30 | 10.38 | 6.68 | qfq | 659,700 | 6,860,915 | -0.57% |
| 2024-07-18 | 10.35 | 10.57 | 10.17 | 10.44 | 6.72 | qfq | 1,284,800 | 13,327,254 | 0.87% |
| 2024-07-17 | 10.45 | 10.47 | 10.27 | 10.35 | 6.66 | qfq | 786,500 | 8,153,602 | -0.77% |
| 2024-07-16 | 10.45 | 10.52 | 10.35 | 10.43 | 6.71 | qfq | 552,000 | 5,762,180 | -0.67% |
| 2024-07-15 | 10.74 | 10.79 | 10.40 | 10.50 | 6.76 | qfq | 674,767 | 7,101,346 | -2.33% |
| 2024-07-12 | 10.84 | 10.92 | 10.71 | 10.75 | 6.92 | qfq | 836,800 | 9,053,211 | -0.28% |
| 2024-07-11 | 10.62 | 10.82 | 10.56 | 10.78 | 6.94 | qfq | 1,006,300 | 10,783,965 | 3.55% |
| 2024-07-10 | 10.49 | 10.59 | 10.38 | 10.41 | 6.70 | qfq | 725,239 | 7,593,116 | -1.23% |
| 2024-07-09 | 10.28 | 10.59 | 10.11 | 10.54 | 6.78 | qfq | 1,118,439 | 11,587,653 | 2.23% |
| 2024-07-08 | 10.61 | 10.70 | 10.30 | 10.31 | 6.64 | qfq | 731,700 | 7,607,319 | -2.83% |
| 2024-07-05 | 10.36 | 10.69 | 10.19 | 10.61 | 6.83 | qfq | 928,400 | 9,744,333 | 2.22% |
| 2024-07-04 | 10.73 | 10.81 | 10.33 | 10.38 | 6.68 | qfq | 1,097,600 | 11,566,119 | -3.53% |
| 2024-07-03 | 10.94 | 10.98 | 10.71 | 10.76 | 6.93 | qfq | 1,160,700 | 12,600,085 | -1.19% |
| 2024-07-02 | 10.76 | 10.91 | 10.75 | 10.89 | 7.01 | qfq | 753,300 | 8,182,448 | 0.55% |
| 2024-07-01 | 10.78 | 10.88 | 10.58 | 10.83 | 6.97 | qfq | 891,450 | 9,543,194 | 0.46% |
| 2024-06-28 | 10.72 | 10.97 | 10.63 | 10.78 | 6.94 | qfq | 722,800 | 7,839,765 | 0.56% |
| 2024-06-27 | 10.91 | 11.04 | 10.72 | 10.72 | 6.90 | qfq | 965,100 | 10,512,411 | -1.47% |
| 2024-06-26 | 10.40 | 10.90 | 10.38 | 10.88 | 7.00 | qfq | 1,015,651 | 10,872,800 | 4.02% |
| 2024-06-25 | 10.53 | 10.63 | 10.37 | 10.46 | 6.73 | qfq | 816,467 | 8,567,572 | 0.38% |
| 2024-06-24 | 10.70 | 10.70 | 10.39 | 10.42 | 6.71 | qfq | 1,568,100 | 16,434,002 | -3.16% |
| 2024-06-21 | 10.67 | 10.82 | 10.54 | 10.76 | 6.93 | qfq | 881,600 | 9,452,256 | 1.32% |
| 2024-06-20 | 10.94 | 10.98 | 10.56 | 10.62 | 6.84 | qfq | 1,325,950 | 14,229,244 | -2.84% |
| 2024-06-19 | 11.05 | 11.11 | 10.89 | 10.93 | 7.04 | qfq | 1,102,400 | 12,108,150 | -1.26% |
| 2024-06-18 | 10.92 | 11.13 | 10.85 | 11.07 | 7.13 | qfq | 940,434 | 10,405,488 | 1.19% |
| 2024-06-17 | 10.95 | 11.06 | 10.85 | 10.94 | 7.04 | qfq | 833,450 | 9,129,126 | -1.08% |
| 2024-06-14 | 10.96 | 11.10 | 10.83 | 11.06 | 7.12 | qfq | 1,168,142 | 12,850,881 | 0.82% |
| 2024-06-13 | 11.12 | 11.15 | 10.91 | 10.97 | 7.06 | qfq | 934,816 | 10,284,984 | -1.26% |
| 2024-06-12 | 10.92 | 11.15 | 10.82 | 11.11 | 7.15 | qfq | 956,700 | 10,591,549 | 1.74% |
| 2024-06-11 | 10.89 | 10.98 | 10.66 | 10.92 | 7.03 | qfq | 1,156,817 | 12,513,451 | 0.09% |
| 2024-06-07 | 10.70 | 11.00 | 10.70 | 10.91 | 7.02 | qfq | 1,727,450 | 18,786,622 | 3.51% |
| 2024-06-06 | 11.20 | 11.24 | 10.51 | 10.54 | 6.78 | qfq | 2,550,200 | 27,536,669 | -5.05% |
| 2024-06-05 | 11.29 | 11.36 | 11.10 | 11.10 | 7.14 | qfq | 1,200,100 | 13,468,473 | -2.20% |
| 2024-06-04 | 11.40 | 11.42 | 11.14 | 11.35 | 7.31 | qfq | 1,548,200 | 17,410,718 | -1.05% |
| 2024-06-03 | 11.84 | 11.84 | 11.37 | 11.47 | 7.38 | qfq | 2,418,500 | 28,032,079 | -3.37% |
| 2024-05-31 | 11.72 | 11.92 | 11.69 | 11.87 | 7.64 | qfq | 1,490,100 | 17,612,000 | 1.28% |
| 2024-05-30 | 11.76 | 11.94 | 11.70 | 11.72 | 7.54 | qfq | 1,616,357 | 19,116,038 | -0.68% |
| 2024-05-29 | 11.56 | 11.89 | 11.53 | 11.80 | 7.60 | qfq | 1,396,165 | 16,410,119 | 1.20% |
| 2024-05-28 | 11.68 | 11.87 | 11.58 | 11.66 | 7.50 | qfq | 1,164,200 | 13,642,657 | -0.93% |
| 2024-05-27 | 11.90 | 11.94 | 11.53 | 11.77 | 7.48 | qfq | 1,201,230 | 14,004,169 | 0.00% |
| 2024-05-24 | 11.76 | 11.88 | 11.70 | 11.77 | 7.48 | qfq | 1,040,010 | 12,262,047 | 0.00% |
| 2024-05-23 | 12.08 | 12.08 | 11.71 | 11.77 | 7.48 | qfq | 1,654,420 | 19,558,702 | -2.65% |
| 2024-05-22 | 12.15 | 12.15 | 11.83 | 12.09 | 7.68 | qfq | 1,416,700 | 17,092,079 | 0.83% |
| 2024-05-21 | 12.21 | 12.49 | 11.91 | 11.99 | 7.62 | qfq | 2,436,375 | 29,410,385 | -2.04% |
| 2024-05-20 | 12.53 | 12.53 | 12.19 | 12.24 | 7.78 | qfq | 1,765,516 | 21,739,716 | -1.69% |
| 2024-05-17 | 12.41 | 12.48 | 12.24 | 12.45 | 7.91 | qfq | 1,850,000 | 22,804,628 | 0.89% |
| 2024-05-16 | 12.35 | 12.54 | 12.32 | 12.34 | 7.84 | qfq | 1,486,800 | 18,473,071 | 0.16% |
| 2024-05-15 | 12.51 | 12.52 | 12.24 | 12.32 | 7.83 | qfq | 1,556,900 | 19,222,388 | -0.56% |
| 2024-05-14 | 12.27 | 12.56 | 12.23 | 12.39 | 7.87 | qfq | 2,219,799 | 27,519,778 | 0.98% |
| 2024-05-13 | 12.34 | 12.37 | 12.12 | 12.27 | 7.80 | qfq | 2,113,300 | 25,845,981 | -1.68% |
| 2024-05-10 | 12.74 | 12.74 | 12.46 | 12.48 | 7.93 | qfq | 2,856,800 | 35,911,710 | -2.35% |
| 2024-05-09 | 12.48 | 12.98 | 12.48 | 12.78 | 8.12 | qfq | 3,677,781 | 47,034,418 | 2.98% |
| 2024-05-08 | 12.68 | 12.77 | 12.38 | 12.41 | 7.89 | qfq | 2,284,117 | 28,460,094 | -2.05% |
| 2024-05-07 | 12.56 | 12.68 | 12.42 | 12.67 | 8.05 | qfq | 2,710,913 | 33,932,761 | 0.88% |
| 2024-05-06 | 12.28 | 12.57 | 12.23 | 12.56 | 7.98 | qfq | 3,002,341 | 37,326,213 | 3.12% |
| 2024-04-30 | 12.44 | 12.49 | 12.04 | 12.18 | 7.74 | qfq | 3,592,283 | 43,877,075 | -1.54% |
| 2024-04-29 | 12.05 | 12.41 | 12.01 | 12.37 | 7.86 | qfq | 3,099,900 | 38,118,479 | 1.81% |
| 2024-04-26 | 12.05 | 12.21 | 11.86 | 12.15 | 7.72 | qfq | 3,366,169 | 40,557,146 | 0.58% |
| 2024-04-25 | 11.76 | 12.58 | 11.67 | 12.08 | 7.68 | qfq | 4,673,323 | 57,143,278 | 2.63% |
| 2024-04-24 | 11.34 | 11.95 | 11.30 | 11.77 | 7.48 | qfq | 3,377,200 | 39,608,354 | 3.16% |
| 2024-04-23 | 11.17 | 11.54 | 11.17 | 11.41 | 7.25 | qfq | 2,651,723 | 30,167,847 | 1.88% |
| 2024-04-22 | 11.34 | 11.49 | 11.12 | 11.20 | 7.12 | qfq | 3,096,300 | 34,885,031 | -2.27% |
| 2024-04-19 | 11.52 | 11.70 | 11.30 | 11.46 | 7.28 | qfq | 3,824,750 | 43,751,015 | -1.88% |
| 2024-04-18 | 11.80 | 12.06 | 11.43 | 11.68 | 7.42 | qfq | 6,539,229 | 76,916,492 | -4.26% |
| 2024-04-17 | 11.50 | 12.21 | 11.48 | 12.20 | 7.75 | qfq | 5,317,600 | 63,617,550 | 9.32% |
| 2024-04-16 | 11.65 | 11.80 | 10.85 | 11.16 | 7.09 | qfq | 5,593,529 | 62,722,392 | -5.26% |
| 2024-04-15 | 12.49 | 12.68 | 11.65 | 11.78 | 7.49 | qfq | 6,710,164 | 80,643,362 | -6.66% |
| 2024-04-12 | 13.50 | 13.65 | 12.58 | 12.62 | 8.02 | qfq | 8,574,032 | 111,049,959 | -5.89% |
| 2024-04-11 | 12.95 | 13.99 | 12.70 | 13.41 | 8.52 | qfq | 9,705,200 | 130,613,181 | 1.59% |
| 2024-04-10 | 13.57 | 13.60 | 12.89 | 13.20 | 8.39 | qfq | 9,426,584 | 124,031,004 | -4.07% |
| 2024-04-09 | 12.77 | 13.81 | 12.77 | 13.76 | 8.75 | qfq | 11,464,418 | 155,059,720 | 7.08% |
| 2024-04-08 | 13.80 | 14.09 | 12.80 | 12.85 | 8.17 | qfq | 10,503,084 | 140,143,765 | -8.74% |
| 2024-04-03 | 14.80 | 15.45 | 13.88 | 14.08 | 8.95 | qfq | 15,082,132 | 220,000,533 | -5.38% |
| 2024-04-02 | 13.66 | 15.30 | 13.60 | 14.88 | 9.46 | qfq | 16,197,705 | 234,451,342 | 8.22% |
| 2024-04-01 | 13.11 | 14.26 | 13.05 | 13.75 | 8.74 | qfq | 9,441,050 | 129,267,070 | 4.17% |
| 2024-03-29 | 13.12 | 13.47 | 12.90 | 13.20 | 8.39 | qfq | 8,577,133 | 112,816,853 | -2.00% |
| 2024-03-28 | 12.23 | 13.58 | 12.20 | 13.47 | 8.56 | qfq | 12,682,406 | 164,752,529 | 5.81% |
| 2024-03-27 | 12.26 | 14.48 | 12.26 | 12.73 | 8.09 | qfq | 12,022,559 | 157,639,571 | 3.92% |
| 2024-03-26 | 11.86 | 12.25 | 11.62 | 12.25 | 7.79 | qfq | 3,826,915 | 45,744,219 | 4.26% |
| 2024-03-25 | 11.95 | 12.11 | 11.74 | 11.75 | 7.47 | qfq | 2,334,425 | 27,828,978 | -2.08% |
| 2024-03-22 | 12.27 | 12.36 | 11.89 | 12.00 | 7.63 | qfq | 2,368,115 | 28,576,250 | -2.20% |
| 2024-03-21 | 12.41 | 12.50 | 12.14 | 12.27 | 7.80 | qfq | 1,751,418 | 21,507,966 | -0.57% |
| 2024-03-20 | 12.20 | 12.40 | 12.06 | 12.34 | 7.84 | qfq | 1,779,518 | 21,880,027 | 1.15% |
| 2024-03-19 | 12.24 | 12.45 | 12.16 | 12.20 | 7.75 | qfq | 2,035,250 | 25,041,745 | -0.33% |
| 2024-03-18 | 12.13 | 12.26 | 12.07 | 12.24 | 7.78 | qfq | 2,897,795 | 35,266,749 | 1.83% |
| 2024-03-15 | 11.75 | 12.07 | 11.70 | 12.02 | 7.64 | qfq | 2,522,830 | 30,086,198 | 2.12% |
| 2024-03-14 | 11.90 | 11.97 | 11.58 | 11.77 | 7.48 | qfq | 1,934,450 | 22,805,075 | -1.26% |
| 2024-03-13 | 11.78 | 11.97 | 11.78 | 11.92 | 7.58 | qfq | 1,856,195 | 22,031,292 | 0.17% |
| 2024-03-12 | 12.09 | 12.10 | 11.75 | 11.90 | 7.56 | qfq | 3,781,620 | 44,833,499 | -1.73% |
| 2024-03-11 | 11.44 | 12.56 | 11.40 | 12.11 | 7.70 | qfq | 4,677,445 | 55,626,517 | 6.23% |
| 2024-03-08 | 11.22 | 11.43 | 11.16 | 11.40 | 7.25 | qfq | 1,832,550 | 20,726,983 | 1.60% |
| 2024-03-07 | 11.48 | 11.52 | 11.15 | 11.22 | 7.13 | qfq | 2,298,173 | 26,092,209 | -0.97% |
| 2024-03-06 | 11.12 | 11.45 | 11.11 | 11.33 | 7.20 | qfq | 2,072,700 | 23,379,218 | 1.16% |
| 2024-03-05 | 11.44 | 11.53 | 11.17 | 11.20 | 7.12 | qfq | 2,054,418 | 23,152,131 | -3.03% |
| 2024-03-04 | 11.70 | 11.72 | 11.26 | 11.55 | 7.34 | qfq | 2,050,543 | 23,557,882 | -0.69% |
| 2024-03-01 | 11.52 | 11.79 | 11.41 | 11.63 | 7.39 | qfq | 2,533,353 | 29,378,822 | 0.95% |
| 2024-02-29 | 11.10 | 11.56 | 11.01 | 11.52 | 7.32 | qfq | 3,539,714 | 40,335,010 | 3.23% |
| 2024-02-28 | 12.16 | 12.46 | 11.16 | 11.16 | 7.09 | qfq | 5,603,000 | 66,211,685 | -7.08% |
| 2024-02-27 | 11.80 | 12.03 | 11.47 | 12.01 | 7.63 | qfq | 2,513,914 | 29,784,592 | 1.26% |
| 2024-02-26 | 11.75 | 12.20 | 11.60 | 11.86 | 7.54 | qfq | 2,635,900 | 31,308,559 | 1.54% |
| 2024-02-23 | 11.44 | 11.73 | 11.36 | 11.68 | 7.42 | qfq | 2,315,100 | 26,674,461 | 2.55% |
| 2024-02-22 | 11.20 | 11.54 | 11.09 | 11.39 | 7.24 | qfq | 2,493,800 | 28,238,730 | 1.15% |
| 2024-02-21 | 11.11 | 11.56 | 11.00 | 11.26 | 7.16 | qfq | 3,829,315 | 43,248,640 | -0.35% |
| 2024-02-20 | 10.88 | 11.36 | 10.80 | 11.30 | 7.18 | qfq | 3,643,385 | 40,602,178 | 6.00% |
| 2024-02-19 | 10.33 | 10.83 | 10.25 | 10.66 | 6.77 | qfq | 3,754,874 | 39,823,320 | 4.20% |
| 2024-02-08 | 9.26 | 10.28 | 9.17 | 10.23 | 6.50 | qfq | 4,732,685 | 46,474,693 | 10.59% |
| 2024-02-07 | 9.69 | 9.69 | 9.10 | 9.25 | 5.88 | qfq | 4,253,920 | 39,690,965 | -3.34% |
| 2024-02-06 | 9.32 | 9.98 | 8.83 | 9.57 | 6.08 | qfq | 5,872,639 | 54,553,846 | -0.52% |
| 2024-02-05 | 10.36 | 10.48 | 9.10 | 9.62 | 6.11 | qfq | 4,940,400 | 47,729,710 | -8.73% |
| 2024-02-02 | 11.40 | 11.40 | 10.22 | 10.54 | 6.70 | qfq | 3,994,616 | 42,922,694 | -6.06% |
| 2024-02-01 | 11.58 | 11.58 | 10.74 | 11.22 | 7.13 | qfq | 3,540,921 | 39,327,510 | -1.75% |
| 2024-01-31 | 12.15 | 12.26 | 11.40 | 11.42 | 7.26 | qfq | 3,840,316 | 45,112,392 | -6.09% |
| 2024-01-30 | 12.77 | 12.77 | 12.13 | 12.16 | 7.73 | qfq | 2,657,500 | 32,946,682 | -4.78% |
| 2024-01-29 | 13.29 | 13.44 | 12.71 | 12.77 | 8.12 | qfq | 2,461,900 | 31,855,747 | -4.13% |
| 2024-01-26 | 13.33 | 13.57 | 13.25 | 13.32 | 8.47 | qfq | 2,172,600 | 29,241,718 | -0.30% |
| 2024-01-25 | 12.71 | 13.37 | 12.65 | 13.36 | 8.49 | qfq | 2,375,600 | 30,875,638 | 5.20% |
| 2024-01-24 | 12.55 | 12.74 | 12.16 | 12.70 | 8.07 | qfq | 2,602,300 | 32,488,886 | 1.36% |
| 2024-01-23 | 12.58 | 12.70 | 12.22 | 12.53 | 7.96 | qfq | 3,214,000 | 40,016,063 | -0.56% |
| 2024-01-22 | 13.53 | 13.58 | 12.54 | 12.60 | 8.01 | qfq | 3,091,175 | 40,351,939 | -6.74% |
| 2024-01-19 | 13.63 | 13.83 | 13.47 | 13.51 | 8.59 | qfq | 1,786,700 | 24,302,837 | -1.46% |
| 2024-01-18 | 13.87 | 13.89 | 13.30 | 13.71 | 8.71 | qfq | 3,470,600 | 47,045,321 | -1.58% |
| 2024-01-17 | 14.42 | 14.43 | 13.92 | 13.93 | 8.85 | qfq | 2,155,587 | 30,594,264 | -3.26% |
| 2024-01-16 | 14.49 | 14.66 | 14.12 | 14.40 | 9.15 | qfq | 2,370,400 | 34,002,342 | -0.89% |
| 2024-01-15 | 14.39 | 14.64 | 14.30 | 14.53 | 9.23 | qfq | 1,844,400 | 26,765,028 | 0.55% |
| 2024-01-12 | 14.47 | 14.75 | 14.31 | 14.45 | 9.18 | qfq | 2,315,800 | 33,693,746 | 0.14% |
| 2024-01-11 | 14.21 | 14.55 | 14.21 | 14.43 | 9.17 | qfq | 2,269,406 | 32,708,525 | 0.98% |
| 2024-01-10 | 14.36 | 14.54 | 14.09 | 14.29 | 9.08 | qfq | 2,597,600 | 37,216,995 | -0.49% |
| 2024-01-09 | 14.34 | 14.59 | 14.20 | 14.36 | 9.13 | qfq | 3,875,743 | 55,762,739 | -0.07% |
| 2024-01-08 | 14.55 | 15.00 | 14.26 | 14.37 | 9.13 | qfq | 5,976,079 | 87,117,089 | -2.71% |
| 2024-01-05 | 14.93 | 15.72 | 14.75 | 14.77 | 9.39 | qfq | 9,422,147 | 143,806,083 | 0.82% |
| 2024-01-04 | 14.71 | 14.73 | 14.46 | 14.65 | 9.31 | qfq | 1,648,346 | 23,988,922 | -0.41% |
| 2024-01-03 | 14.59 | 14.75 | 14.47 | 14.71 | 9.35 | qfq | 2,166,825 | 31,730,996 | 0.89% |
| 2024-01-02 | 14.50 | 14.66 | 14.38 | 14.58 | 9.27 | qfq | 1,824,200 | 26,539,950 | 1.04% |
| 2023-12-29 | 14.12 | 14.47 | 14.06 | 14.43 | 9.17 | qfq | 1,749,925 | 25,082,135 | 2.34% |
| 2023-12-28 | 13.78 | 14.14 | 13.66 | 14.10 | 8.96 | qfq | 1,652,100 | 23,038,339 | 1.73% |
| 2023-12-27 | 13.70 | 13.86 | 13.60 | 13.86 | 8.81 | qfq | 1,271,555 | 17,467,382 | 1.46% |
| 2023-12-26 | 13.80 | 13.84 | 13.60 | 13.66 | 8.68 | qfq | 1,417,796 | 19,413,695 | -1.01% |
| 2023-12-25 | 14.03 | 14.03 | 13.68 | 13.80 | 8.77 | qfq | 1,979,800 | 27,291,992 | -1.85% |
| 2023-12-22 | 14.22 | 14.30 | 13.97 | 14.06 | 8.94 | qfq | 1,563,300 | 22,044,190 | -1.13% |
| 2023-12-21 | 14.05 | 14.28 | 13.80 | 14.22 | 9.04 | qfq | 1,741,442 | 24,441,609 | 1.57% |
| 2023-12-20 | 14.10 | 14.24 | 14.00 | 14.00 | 8.90 | qfq | 1,003,531 | 14,177,025 | -0.64% |
| 2023-12-19 | 14.03 | 14.15 | 13.88 | 14.09 | 8.95 | qfq | 1,567,800 | 21,964,505 | 0.36% |
| 2023-12-18 | 14.31 | 14.47 | 14.03 | 14.04 | 8.92 | qfq | 1,836,894 | 26,140,053 | -1.13% |
| 2023-12-15 | 14.17 | 14.37 | 14.15 | 14.20 | 9.02 | qfq | 1,200,500 | 17,097,975 | 0.21% |
| 2023-12-14 | 14.39 | 14.39 | 14.15 | 14.17 | 9.01 | qfq | 1,426,900 | 20,344,320 | -0.91% |
| 2023-12-13 | 14.32 | 14.48 | 14.15 | 14.30 | 9.09 | qfq | 973,131 | 13,946,156 | -0.14% |
| 2023-12-12 | 14.30 | 14.39 | 14.17 | 14.32 | 9.10 | qfq | 1,223,431 | 17,448,875 | 0.21% |
| 2023-12-11 | 14.29 | 14.43 | 14.10 | 14.29 | 9.08 | qfq | 1,954,200 | 27,862,813 | -0.63% |
| 2023-12-08 | 14.56 | 14.67 | 14.35 | 14.38 | 9.14 | qfq | 1,878,795 | 27,213,127 | -1.17% |
| 2023-12-07 | 14.70 | 14.82 | 14.45 | 14.55 | 9.25 | qfq | 1,693,784 | 24,675,870 | -1.36% |
| 2023-12-06 | 14.64 | 14.88 | 14.64 | 14.75 | 9.37 | qfq | 1,312,565 | 19,408,229 | 0.41% |
| 2023-12-05 | 14.75 | 14.94 | 14.68 | 14.69 | 9.34 | qfq | 1,240,800 | 18,353,573 | -1.08% |
| 2023-12-04 | 14.93 | 15.04 | 14.82 | 14.85 | 9.44 | qfq | 1,376,400 | 20,508,181 | -0.60% |
| 2023-12-01 | 14.90 | 15.03 | 14.78 | 14.94 | 9.50 | qfq | 1,694,100 | 25,229,987 | 0.67% |
| 2023-11-30 | 14.88 | 14.96 | 14.66 | 14.84 | 9.43 | qfq | 1,631,688 | 24,113,706 | -0.20% |
| 2023-11-29 | 15.05 | 15.15 | 14.84 | 14.87 | 9.45 | qfq | 1,158,085 | 17,309,801 | -0.80% |
| 2023-11-28 | 14.95 | 15.07 | 14.78 | 14.99 | 9.53 | qfq | 1,727,431 | 25,860,584 | -0.07% |
| 2023-11-27 | 15.01 | 15.26 | 14.72 | 15.00 | 9.53 | qfq | 2,607,303 | 38,869,462 | -0.33% |
| 2023-11-24 | 15.13 | 15.19 | 14.94 | 15.05 | 9.57 | qfq | 1,478,800 | 22,205,939 | -0.46% |
| 2023-11-23 | 14.91 | 15.12 | 14.91 | 15.12 | 9.61 | qfq | 1,292,600 | 19,425,414 | 0.67% |
| 2023-11-22 | 15.09 | 15.27 | 14.98 | 15.02 | 9.55 | qfq | 1,517,900 | 22,861,885 | -0.92% |
| 2023-11-21 | 15.20 | 15.32 | 15.11 | 15.16 | 9.63 | qfq | 1,770,700 | 26,951,692 | -0.13% |
| 2023-11-20 | 15.15 | 15.21 | 15.00 | 15.18 | 9.65 | qfq | 2,214,200 | 33,530,173 | 0.73% |
| 2023-11-17 | 14.80 | 15.13 | 14.73 | 15.07 | 9.58 | qfq | 1,946,800 | 29,223,273 | 1.55% |
| 2023-11-16 | 14.90 | 14.97 | 14.81 | 14.84 | 9.43 | qfq | 1,180,725 | 17,579,556 | -0.27% |
| 2023-11-15 | 15.00 | 15.05 | 14.83 | 14.88 | 9.46 | qfq | 1,409,019 | 20,988,847 | -0.20% |
| 2023-11-14 | 15.00 | 15.07 | 14.83 | 14.91 | 9.48 | qfq | 1,432,819 | 21,350,494 | -0.40% |
| 2023-11-13 | 14.80 | 14.99 | 14.71 | 14.97 | 9.51 | qfq | 2,187,013 | 32,468,733 | 1.70% |
| 2023-11-10 | 14.60 | 14.80 | 14.53 | 14.72 | 9.36 | qfq | 1,280,000 | 18,790,919 | 0.55% |
| 2023-11-09 | 14.70 | 14.85 | 14.56 | 14.64 | 9.30 | qfq | 1,436,000 | 21,094,812 | -0.81% |
| 2023-11-08 | 14.74 | 14.85 | 14.66 | 14.76 | 9.38 | qfq | 1,121,000 | 16,537,533 | -0.07% |
| 2023-11-07 | 14.94 | 14.94 | 14.64 | 14.77 | 9.39 | qfq | 1,454,300 | 21,433,245 | -0.40% |
| 2023-11-06 | 14.68 | 14.89 | 14.61 | 14.83 | 9.43 | qfq | 2,137,596 | 31,654,494 | 1.58% |
| 2023-11-03 | 14.56 | 14.71 | 14.50 | 14.60 | 9.28 | qfq | 1,611,000 | 23,574,959 | 0.21% |
| 2023-11-02 | 14.80 | 14.80 | 14.50 | 14.57 | 9.26 | qfq | 1,901,800 | 27,800,954 | -1.29% |
| 2023-11-01 | 14.72 | 14.82 | 14.60 | 14.76 | 9.38 | qfq | 2,263,700 | 33,376,862 | 0.27% |
| 2023-10-31 | 14.60 | 14.78 | 14.36 | 14.72 | 9.36 | qfq | 2,904,500 | 42,679,245 | 0.82% |
| 2023-10-30 | 14.49 | 14.73 | 14.23 | 14.60 | 9.28 | qfq | 2,630,000 | 38,452,622 | 0.62% |
| 2023-10-27 | 14.16 | 14.54 | 14.08 | 14.51 | 9.22 | qfq | 2,771,100 | 39,794,997 | 1.90% |
| 2023-10-26 | 14.45 | 14.67 | 14.17 | 14.24 | 9.05 | qfq | 4,803,030 | 68,854,379 | -0.90% |
| 2023-10-25 | 14.09 | 14.77 | 14.00 | 14.37 | 9.13 | qfq | 10,729,522 | 154,789,202 | 7.80% |
| 2023-10-24 | 12.90 | 13.35 | 12.86 | 13.33 | 8.47 | qfq | 2,332,000 | 30,741,526 | 4.14% |
| 2023-10-23 | 13.24 | 13.24 | 12.74 | 12.80 | 8.14 | qfq | 2,066,835 | 26,708,818 | -3.25% |
| 2023-10-20 | 13.32 | 13.58 | 13.23 | 13.23 | 8.41 | qfq | 1,587,100 | 21,233,967 | -0.75% |
| 2023-10-19 | 13.38 | 13.64 | 13.27 | 13.33 | 8.47 | qfq | 1,786,299 | 23,974,452 | -0.37% |
| 2023-10-18 | 13.86 | 13.88 | 13.37 | 13.38 | 8.50 | qfq | 2,347,600 | 31,723,517 | -3.46% |
| 2023-10-17 | 13.77 | 13.94 | 13.75 | 13.86 | 8.81 | qfq | 1,249,800 | 17,311,186 | 0.65% |
| 2023-10-16 | 13.93 | 13.99 | 13.70 | 13.77 | 8.75 | qfq | 1,894,729 | 26,173,088 | -1.08% |
| 2023-10-13 | 14.06 | 14.10 | 13.91 | 13.92 | 8.85 | qfq | 1,552,644 | 21,715,381 | -1.14% |
| 2023-10-12 | 14.01 | 14.12 | 13.82 | 14.08 | 8.95 | qfq | 2,147,700 | 30,026,546 | 0.50% |
| 2023-10-11 | 14.03 | 14.20 | 13.88 | 14.01 | 8.90 | qfq | 1,764,400 | 24,814,484 | 0.43% |
| 2023-10-10 | 14.01 | 14.15 | 13.90 | 13.95 | 8.87 | qfq | 1,430,400 | 19,995,703 | -0.36% |
| 2023-10-09 | 14.22 | 14.43 | 14.00 | 14.00 | 8.90 | qfq | 2,378,007 | 33,549,173 | -1.55% |
| 2023-09-28 | 14.10 | 14.26 | 14.08 | 14.22 | 9.04 | qfq | 1,344,905 | 19,080,788 | 1.07% |
| 2023-09-27 | 14.13 | 14.36 | 13.96 | 14.07 | 8.94 | qfq | 2,253,896 | 31,923,043 | -0.64% |
| 2023-09-26 | 14.20 | 14.23 | 14.09 | 14.16 | 9.00 | qfq | 1,539,000 | 21,768,808 | -0.42% |
| 2023-09-25 | 14.48 | 14.48 | 14.17 | 14.22 | 9.04 | qfq | 1,120,100 | 15,993,692 | -1.66% |
| 2023-09-22 | 14.13 | 14.49 | 13.97 | 14.46 | 9.19 | qfq | 1,464,100 | 20,878,242 | 2.55% |
| 2023-09-21 | 14.22 | 14.29 | 14.03 | 14.10 | 8.96 | qfq | 1,238,735 | 17,533,759 | -0.91% |
| 2023-09-20 | 14.31 | 14.43 | 14.22 | 14.23 | 9.04 | qfq | 913,300 | 13,067,471 | -0.91% |
| 2023-09-19 | 14.62 | 14.62 | 14.34 | 14.36 | 9.13 | qfq | 1,271,200 | 18,353,495 | -1.78% |
| 2023-09-18 | 14.36 | 14.72 | 14.22 | 14.62 | 9.29 | qfq | 1,196,950 | 17,442,418 | 1.81% |
| 2023-09-15 | 14.34 | 14.52 | 14.19 | 14.36 | 9.13 | qfq | 1,139,800 | 16,378,667 | 0.21% |
| 2023-09-14 | 14.42 | 14.53 | 14.27 | 14.33 | 9.11 | qfq | 971,700 | 13,968,364 | -1.17% |
| 2023-09-13 | 14.65 | 14.73 | 14.34 | 14.50 | 9.22 | qfq | 1,598,069 | 23,165,135 | -1.36% |
| 2023-09-12 | 14.61 | 14.77 | 14.52 | 14.70 | 9.34 | qfq | 1,447,469 | 21,284,307 | 0.55% |
| 2023-09-11 | 14.52 | 14.75 | 14.33 | 14.62 | 9.29 | qfq | 1,521,500 | 22,164,603 | 0.07% |
| 2023-09-08 | 14.66 | 14.74 | 14.50 | 14.61 | 9.29 | qfq | 1,339,800 | 19,588,826 | 0.27% |
| 2023-09-07 | 14.71 | 14.97 | 14.55 | 14.57 | 9.26 | qfq | 1,838,200 | 27,136,884 | -1.62% |
| 2023-09-06 | 14.85 | 14.96 | 14.70 | 14.81 | 9.41 | qfq | 1,481,983 | 22,035,343 | -0.40% |
| 2023-09-05 | 14.95 | 14.99 | 14.74 | 14.87 | 9.45 | qfq | 1,388,400 | 20,600,418 | -0.54% |
| 2023-09-04 | 14.58 | 14.99 | 14.49 | 14.95 | 9.50 | qfq | 3,025,264 | 44,823,414 | 3.17% |
| 2023-09-01 | 14.40 | 14.55 | 14.19 | 14.49 | 9.21 | qfq | 1,622,600 | 23,397,825 | 1.40% |
| 2023-08-31 | 14.50 | 14.56 | 14.29 | 14.29 | 9.08 | qfq | 1,490,500 | 21,408,932 | -1.58% |
| 2023-08-30 | 14.48 | 14.69 | 14.42 | 14.52 | 9.23 | qfq | 1,874,700 | 27,279,089 | 0.28% |
| 2023-08-29 | 13.87 | 14.51 | 13.76 | 14.48 | 9.20 | qfq | 2,801,900 | 39,979,232 | 4.85% |
| 2023-08-28 | 14.88 | 14.88 | 13.79 | 13.81 | 8.78 | qfq | 3,110,600 | 44,225,540 | -1.36% |
| 2023-08-25 | 14.32 | 14.41 | 14.00 | 14.00 | 8.90 | qfq | 1,487,044 | 21,079,632 | -2.23% |
| 2023-08-24 | 14.34 | 14.54 | 14.18 | 14.32 | 9.10 | qfq | 1,618,200 | 23,184,281 | -0.56% |
| 2023-08-23 | 14.47 | 14.68 | 14.40 | 14.40 | 9.15 | qfq | 1,312,800 | 19,022,148 | -1.64% |
| 2023-08-22 | 14.80 | 14.92 | 14.43 | 14.64 | 9.30 | qfq | 1,951,700 | 28,544,688 | -0.81% |
| 2023-08-21 | 14.93 | 15.00 | 14.75 | 14.76 | 9.38 | qfq | 1,505,500 | 22,372,693 | -1.07% |
| 2023-08-18 | 15.10 | 15.27 | 14.92 | 14.92 | 9.48 | qfq | 2,354,100 | 35,561,295 | -0.93% |
| 2023-08-17 | 14.91 | 15.09 | 14.70 | 15.06 | 9.57 | qfq | 1,301,300 | 19,443,765 | 0.94% |
| 2023-08-16 | 15.16 | 15.19 | 14.92 | 14.92 | 9.48 | qfq | 1,654,667 | 24,872,194 | -1.39% |
| 2023-08-15 | 15.35 | 15.35 | 15.07 | 15.13 | 9.62 | qfq | 1,551,535 | 23,536,001 | -1.30% |
| 2023-08-14 | 15.26 | 15.35 | 15.15 | 15.33 | 9.74 | qfq | 1,510,800 | 23,034,407 | -0.13% |
| 2023-08-11 | 15.57 | 15.66 | 15.35 | 15.35 | 9.76 | qfq | 1,830,284 | 28,382,129 | -1.10% |
| 2023-08-10 | 15.46 | 15.56 | 15.44 | 15.52 | 9.86 | qfq | 790,600 | 12,251,473 | 0.00% |
| 2023-08-09 | 15.60 | 15.60 | 15.45 | 15.52 | 9.86 | qfq | 1,686,400 | 26,173,713 | -0.83% |
| 2023-08-08 | 15.50 | 15.86 | 15.42 | 15.65 | 9.95 | qfq | 2,058,484 | 32,091,900 | 0.51% |
| 2023-08-07 | 15.74 | 15.75 | 15.50 | 15.57 | 9.90 | qfq | 2,175,100 | 33,888,322 | -1.08% |
| 2023-08-04 | 15.87 | 15.94 | 15.70 | 15.74 | 10.00 | qfq | 1,796,600 | 28,340,904 | -0.63% |
| 2023-08-03 | 15.75 | 15.88 | 15.68 | 15.84 | 10.07 | qfq | 1,420,100 | 22,426,451 | 0.06% |
| 2023-08-02 | 15.81 | 15.88 | 15.61 | 15.83 | 10.06 | qfq | 1,872,300 | 29,479,614 | 0.19% |
| 2023-08-01 | 16.09 | 16.19 | 15.77 | 15.80 | 10.04 | qfq | 3,545,000 | 56,255,095 | -1.74% |
| 2023-07-31 | 15.94 | 16.13 | 15.88 | 16.08 | 10.22 | qfq | 1,973,850 | 31,715,251 | 0.63% |
| 2023-07-28 | 15.90 | 16.04 | 15.76 | 15.98 | 10.16 | qfq | 1,786,120 | 28,396,630 | 0.25% |
| 2023-07-27 | 16.05 | 16.18 | 15.92 | 15.94 | 10.13 | qfq | 1,591,300 | 25,518,686 | -0.93% |
| 2023-07-26 | 16.25 | 16.35 | 16.04 | 16.09 | 10.23 | qfq | 1,871,422 | 30,212,738 | -1.29% |
| 2023-07-25 | 16.19 | 16.40 | 16.08 | 16.30 | 10.36 | qfq | 2,551,700 | 41,411,470 | 0.93% |
| 2023-07-24 | 16.05 | 16.19 | 15.76 | 16.15 | 10.26 | qfq | 1,776,100 | 28,575,210 | 1.06% |
| 2023-07-21 | 16.11 | 16.36 | 15.97 | 15.98 | 10.16 | qfq | 2,038,400 | 32,829,898 | -0.50% |
| 2023-07-20 | 16.38 | 16.39 | 16.00 | 16.06 | 10.21 | qfq | 2,344,000 | 37,926,607 | -1.71% |
| 2023-07-19 | 16.38 | 16.49 | 16.25 | 16.34 | 10.38 | qfq | 1,850,100 | 30,225,148 | -0.31% |
| 2023-07-18 | 16.42 | 16.55 | 16.25 | 16.39 | 10.42 | qfq | 1,949,500 | 31,932,306 | 0.24% |