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
友讯达300514.SZ
最近收盘价8.962026-07-17
最近交易日2026-07-17
成交量（股）3,260,900
成交额（元）29,990,612
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.36 | 9.47 | 8.90 | 8.96 | 8.96 | qfq | 3,260,900 | 29,990,612 | -4.07% |
| 2026-07-16 | 9.18 | 9.48 | 9.08 | 9.34 | 9.24 | qfq | 2,395,400 | 22,385,461 | 0.65% |
| 2026-07-15 | 9.15 | 9.34 | 9.05 | 9.28 | 9.18 | qfq | 2,245,600 | 20,685,036 | 1.09% |
| 2026-07-14 | 8.81 | 9.20 | 8.77 | 9.18 | 9.08 | qfq | 2,731,000 | 24,603,333 | 3.15% |
| 2026-07-13 | 9.25 | 9.27 | 8.88 | 8.90 | 8.80 | qfq | 2,800,600 | 25,239,033 | -3.47% |
| 2026-07-10 | 9.05 | 9.44 | 8.88 | 9.22 | 9.12 | qfq | 3,302,700 | 30,552,350 | 2.33% |
| 2026-07-09 | 9.05 | 9.14 | 8.79 | 9.01 | 8.91 | qfq | 2,541,800 | 22,770,394 | -0.66% |
| 2026-07-08 | 9.30 | 9.33 | 8.92 | 9.07 | 8.97 | qfq | 2,263,400 | 20,509,518 | -0.98% |
| 2026-07-07 | 9.33 | 9.46 | 9.04 | 9.16 | 9.06 | qfq | 2,416,274 | 22,225,312 | -2.24% |
| 2026-07-06 | 9.60 | 9.76 | 9.27 | 9.37 | 9.27 | qfq | 3,372,268 | 31,825,349 | -2.40% |
| 2026-07-03 | 9.40 | 9.68 | 9.38 | 9.60 | 9.50 | qfq | 3,524,868 | 33,687,400 | 2.35% |
| 2026-07-02 | 9.50 | 9.73 | 9.32 | 9.38 | 9.28 | qfq | 3,822,368 | 36,370,596 | -1.16% |
| 2026-07-01 | 9.44 | 9.70 | 9.21 | 9.49 | 9.39 | qfq | 3,540,068 | 33,543,906 | 1.50% |
| 2026-06-30 | 9.20 | 9.38 | 9.04 | 9.35 | 9.25 | qfq | 3,690,481 | 34,172,344 | 1.52% |
| 2026-06-29 | 9.19 | 9.31 | 8.85 | 9.21 | 9.11 | qfq | 3,575,100 | 32,599,060 | -0.32% |
| 2026-06-26 | 9.39 | 9.47 | 9.15 | 9.24 | 9.14 | qfq | 2,648,136 | 24,523,448 | -2.53% |
| 2026-06-25 | 9.70 | 9.70 | 9.35 | 9.48 | 9.38 | qfq | 3,069,500 | 29,051,510 | -2.37% |
| 2026-06-24 | 10.10 | 10.19 | 9.60 | 9.71 | 9.61 | qfq | 3,662,700 | 36,038,720 | -3.86% |
| 2026-06-23 | 9.91 | 10.35 | 9.88 | 10.10 | 9.99 | qfq | 3,112,100 | 31,567,617 | 1.20% |
| 2026-06-22 | 9.83 | 10.02 | 9.47 | 9.98 | 9.87 | qfq | 3,471,292 | 33,750,953 | 1.53% |
| 2026-06-18 | 9.85 | 10.03 | 9.66 | 9.83 | 9.72 | qfq | 3,153,800 | 31,056,587 | -1.11% |
| 2026-06-17 | 10.26 | 10.28 | 9.88 | 9.94 | 9.83 | qfq | 3,472,717 | 34,741,302 | -3.68% |
| 2026-06-16 | 10.38 | 10.42 | 10.05 | 10.32 | 10.21 | qfq | 2,962,000 | 30,278,709 | -0.58% |
| 2026-06-15 | 10.52 | 10.65 | 10.21 | 10.38 | 10.27 | qfq | 2,988,400 | 31,122,701 | 0.97% |
| 2026-06-12 | 10.30 | 10.44 | 10.06 | 10.28 | 10.17 | qfq | 3,339,500 | 34,375,821 | 1.88% |
| 2026-06-11 | 10.25 | 10.34 | 9.98 | 10.09 | 9.98 | qfq | 2,878,300 | 29,038,551 | -2.79% |
| 2026-06-10 | 10.40 | 10.49 | 10.02 | 10.38 | 10.27 | qfq | 3,186,900 | 32,575,182 | -1.24% |
| 2026-06-09 | 10.47 | 10.68 | 10.25 | 10.51 | 10.40 | qfq | 2,649,700 | 27,782,396 | 1.35% |
| 2026-06-08 | 11.05 | 11.05 | 10.16 | 10.37 | 10.26 | qfq | 3,574,200 | 37,454,417 | -4.34% |
| 2026-06-05 | 10.52 | 11.05 | 10.28 | 10.84 | 10.72 | qfq | 3,752,834 | 40,296,753 | 2.94% |
| 2026-06-04 | 10.71 | 10.79 | 10.42 | 10.53 | 10.42 | qfq | 2,591,000 | 27,404,866 | -1.68% |
| 2026-06-03 | 10.94 | 10.97 | 10.60 | 10.71 | 10.60 | qfq | 2,908,500 | 31,313,420 | -2.19% |
| 2026-06-02 | 11.42 | 11.48 | 10.84 | 10.95 | 10.83 | qfq | 3,479,000 | 38,294,810 | -3.61% |
| 2026-06-01 | 10.96 | 11.57 | 9.81 | 11.36 | 11.24 | qfq | 4,758,000 | 53,771,435 | 3.93% |
| 2026-05-29 | 11.35 | 11.39 | 10.83 | 10.93 | 10.81 | qfq | 3,289,200 | 36,437,328 | -3.53% |
| 2026-05-28 | 11.37 | 11.47 | 11.00 | 11.33 | 11.21 | qfq | 3,273,940 | 36,794,093 | 0.53% |
| 2026-05-27 | 11.49 | 11.60 | 11.13 | 11.27 | 11.15 | qfq | 3,905,700 | 44,064,671 | -2.25% |
| 2026-05-26 | 11.85 | 11.89 | 11.38 | 11.53 | 11.41 | qfq | 3,778,900 | 43,638,917 | -3.11% |
| 2026-05-25 | 12.23 | 12.36 | 11.77 | 11.90 | 11.77 | qfq | 3,406,862 | 40,856,299 | -2.22% |
| 2026-05-22 | 11.96 | 12.29 | 11.72 | 12.17 | 12.04 | qfq | 3,313,100 | 39,768,923 | 2.87% |
| 2026-05-21 | 12.32 | 12.51 | 11.80 | 11.83 | 11.70 | qfq | 4,029,200 | 49,303,553 | -3.82% |
| 2026-05-20 | 12.57 | 12.57 | 12.16 | 12.30 | 12.17 | qfq | 3,043,834 | 37,346,129 | -2.38% |
| 2026-05-19 | 12.51 | 12.69 | 12.37 | 12.60 | 12.47 | qfq | 2,702,700 | 33,864,043 | 0.80% |
| 2026-05-18 | 12.29 | 12.55 | 12.11 | 12.50 | 12.37 | qfq | 3,083,809 | 38,126,431 | 2.63% |
| 2026-05-15 | 12.46 | 12.53 | 12.11 | 12.18 | 12.05 | qfq | 3,771,110 | 46,429,198 | -2.01% |
| 2026-05-14 | 12.70 | 12.75 | 12.41 | 12.43 | 12.30 | qfq | 3,165,678 | 39,673,968 | -1.97% |
| 2026-05-13 | 12.60 | 12.85 | 12.47 | 12.68 | 12.54 | qfq | 3,089,500 | 39,318,170 | 0.63% |
| 2026-05-12 | 12.74 | 12.82 | 12.58 | 12.60 | 12.47 | qfq | 3,063,547 | 38,829,572 | -0.63% |
| 2026-05-11 | 12.82 | 12.82 | 12.58 | 12.68 | 12.54 | qfq | 3,357,500 | 42,543,606 | -0.16% |
| 2026-05-08 | 12.71 | 12.79 | 12.53 | 12.70 | 12.56 | qfq | 3,219,684 | 40,771,870 | -0.16% |
| 2026-05-07 | 12.60 | 12.90 | 12.55 | 12.72 | 12.58 | qfq | 3,703,600 | 47,173,862 | 1.11% |
| 2026-05-06 | 12.76 | 12.80 | 12.47 | 12.58 | 12.45 | qfq | 4,839,300 | 61,190,260 | 0.88% |
| 2026-04-30 | 12.33 | 12.57 | 12.26 | 12.47 | 12.34 | qfq | 3,318,110 | 41,345,888 | 1.30% |
| 2026-04-29 | 12.11 | 12.37 | 12.10 | 12.31 | 12.18 | qfq | 3,197,400 | 39,334,334 | 1.40% |
| 2026-04-28 | 12.23 | 12.27 | 12.02 | 12.14 | 12.01 | qfq | 4,366,900 | 53,001,689 | -0.82% |
| 2026-04-27 | 11.89 | 12.32 | 11.80 | 12.24 | 12.11 | qfq | 6,391,600 | 77,184,510 | 1.92% |
| 2026-04-24 | 11.67 | 12.06 | 11.50 | 12.01 | 11.88 | qfq | 7,848,100 | 92,525,207 | 0.59% |
| 2026-04-23 | 12.92 | 12.92 | 11.78 | 11.94 | 11.81 | qfq | 14,103,786 | 169,870,654 | -10.90% |
| 2026-04-22 | 13.38 | 13.40 | 13.15 | 13.40 | 13.26 | qfq | 2,878,700 | 38,234,619 | 0.07% |
| 2026-04-21 | 13.37 | 13.43 | 13.25 | 13.39 | 13.25 | qfq | 2,417,300 | 32,255,710 | 0.07% |
| 2026-04-20 | 13.18 | 13.42 | 13.13 | 13.38 | 13.24 | qfq | 2,740,600 | 36,552,721 | 1.44% |
| 2026-04-17 | 13.20 | 13.28 | 13.06 | 13.19 | 13.05 | qfq | 2,400,600 | 31,651,262 | -0.38% |
| 2026-04-16 | 12.99 | 13.28 | 12.88 | 13.24 | 13.10 | qfq | 2,869,900 | 37,599,296 | 2.08% |
| 2026-04-15 | 13.08 | 13.16 | 12.93 | 12.97 | 12.83 | qfq | 2,805,300 | 36,616,691 | -0.15% |
| 2026-04-14 | 13.08 | 13.10 | 12.79 | 12.99 | 12.85 | qfq | 3,100,900 | 40,067,792 | 0.00% |
| 2026-04-13 | 13.10 | 13.10 | 12.82 | 12.99 | 12.85 | qfq | 2,410,100 | 31,172,396 | -0.69% |
| 2026-04-10 | 13.05 | 13.27 | 13.03 | 13.08 | 12.94 | qfq | 2,403,000 | 31,586,926 | 0.85% |
| 2026-04-09 | 13.20 | 13.25 | 12.92 | 12.97 | 12.83 | qfq | 2,630,400 | 34,270,989 | -2.41% |
| 2026-04-08 | 13.01 | 13.30 | 12.95 | 13.29 | 13.15 | qfq | 3,453,900 | 45,401,955 | 5.23% |
| 2026-04-07 | 12.38 | 12.79 | 12.34 | 12.63 | 12.49 | qfq | 2,917,711 | 36,859,611 | 2.02% |
| 2026-04-03 | 12.84 | 12.90 | 12.28 | 12.38 | 12.25 | qfq | 3,637,950 | 45,322,580 | -3.36% |
| 2026-04-02 | 13.03 | 13.22 | 12.70 | 12.81 | 12.67 | qfq | 3,004,350 | 38,844,589 | -1.69% |
| 2026-04-01 | 13.03 | 13.10 | 12.85 | 13.03 | 12.89 | qfq | 3,190,700 | 41,444,974 | 2.04% |
| 2026-03-31 | 13.08 | 13.18 | 12.77 | 12.77 | 12.63 | qfq | 3,216,300 | 41,727,215 | -1.54% |
| 2026-03-30 | 12.87 | 13.02 | 12.61 | 12.97 | 12.83 | qfq | 3,338,211 | 42,875,779 | 0.08% |
| 2026-03-27 | 12.50 | 13.08 | 12.50 | 12.96 | 12.82 | qfq | 3,285,800 | 42,365,761 | 1.33% |
| 2026-03-26 | 12.88 | 13.12 | 12.69 | 12.79 | 12.65 | qfq | 4,873,454 | 62,676,924 | -1.46% |
| 2026-03-25 | 12.84 | 13.19 | 12.84 | 12.98 | 12.84 | qfq | 5,851,354 | 76,354,157 | 1.17% |
| 2026-03-24 | 12.74 | 12.86 | 12.32 | 12.83 | 12.69 | qfq | 6,636,754 | 83,599,480 | 4.22% |
| 2026-03-23 | 13.03 | 13.06 | 12.22 | 12.31 | 12.18 | qfq | 8,848,700 | 112,301,782 | -6.88% |
| 2026-03-20 | 13.98 | 14.23 | 13.20 | 13.22 | 13.08 | qfq | 8,543,000 | 115,782,742 | -5.03% |
| 2026-03-19 | 14.12 | 14.32 | 13.88 | 13.92 | 13.77 | qfq | 5,289,000 | 74,594,669 | -2.79% |
| 2026-03-18 | 13.93 | 14.33 | 13.90 | 14.32 | 14.17 | qfq | 5,399,500 | 76,557,127 | 2.51% |
| 2026-03-17 | 14.40 | 14.50 | 13.90 | 13.97 | 13.82 | qfq | 6,035,500 | 85,563,154 | -2.92% |
| 2026-03-16 | 14.69 | 14.77 | 14.23 | 14.39 | 14.24 | qfq | 6,042,300 | 87,248,271 | -2.18% |
| 2026-03-13 | 15.00 | 15.04 | 14.66 | 14.71 | 14.55 | qfq | 5,778,900 | 85,651,971 | -1.54% |
| 2026-03-12 | 15.14 | 15.22 | 14.89 | 14.94 | 14.78 | qfq | 7,217,800 | 108,406,576 | -1.32% |
| 2026-03-11 | 15.16 | 15.43 | 15.03 | 15.14 | 14.98 | qfq | 9,659,200 | 146,794,285 | -0.13% |
| 2026-03-10 | 14.99 | 15.23 | 14.95 | 15.16 | 15.00 | qfq | 8,490,000 | 128,365,290 | 1.40% |
| 2026-03-09 | 14.53 | 15.05 | 14.50 | 14.95 | 14.79 | qfq | 8,731,500 | 129,834,046 | 0.54% |
| 2026-03-06 | 14.59 | 14.95 | 14.50 | 14.87 | 14.71 | qfq | 6,611,800 | 98,076,561 | 1.92% |
| 2026-03-05 | 14.56 | 14.77 | 14.40 | 14.59 | 14.43 | qfq | 6,489,600 | 94,801,980 | 2.31% |
| 2026-03-04 | 13.91 | 14.35 | 13.75 | 14.26 | 14.11 | qfq | 7,156,400 | 101,040,368 | 2.52% |
| 2026-03-03 | 14.27 | 14.56 | 13.91 | 13.91 | 13.76 | qfq | 6,100,900 | 86,660,842 | -2.39% |
| 2026-03-02 | 14.56 | 14.79 | 14.20 | 14.25 | 14.10 | qfq | 5,028,100 | 72,370,574 | -3.52% |
| 2026-02-27 | 14.74 | 14.82 | 14.65 | 14.77 | 14.61 | qfq | 3,158,600 | 46,541,034 | -0.47% |
| 2026-02-26 | 14.73 | 14.90 | 14.62 | 14.84 | 14.68 | qfq | 3,780,700 | 55,914,351 | 1.23% |
| 2026-02-25 | 14.83 | 14.83 | 14.63 | 14.66 | 14.50 | qfq | 3,630,300 | 53,431,111 | -0.88% |
| 2026-02-24 | 14.60 | 14.81 | 14.55 | 14.79 | 14.63 | qfq | 4,151,900 | 61,179,911 | 1.79% |
| 2026-02-13 | 14.48 | 14.70 | 14.40 | 14.53 | 14.37 | qfq | 3,373,900 | 49,207,030 | 0.00% |
| 2026-02-12 | 14.49 | 14.72 | 14.35 | 14.53 | 14.37 | qfq | 4,246,600 | 61,785,458 | 0.48% |
| 2026-02-11 | 14.50 | 14.62 | 14.44 | 14.46 | 14.31 | qfq | 2,933,900 | 42,640,652 | -0.14% |
| 2026-02-10 | 14.57 | 14.62 | 14.48 | 14.48 | 14.32 | qfq | 3,117,500 | 45,317,881 | -0.48% |
| 2026-02-09 | 14.56 | 14.62 | 14.29 | 14.55 | 14.39 | qfq | 4,431,900 | 64,205,740 | 1.89% |
| 2026-02-06 | 14.13 | 14.56 | 14.04 | 14.28 | 14.13 | qfq | 4,966,300 | 71,305,878 | 0.92% |
| 2026-02-05 | 14.38 | 14.48 | 14.14 | 14.15 | 14.00 | qfq | 3,370,100 | 48,150,338 | -2.01% |
| 2026-02-04 | 14.37 | 14.60 | 14.27 | 14.44 | 14.29 | qfq | 4,178,300 | 60,293,497 | 0.49% |
| 2026-02-03 | 14.33 | 14.45 | 14.18 | 14.37 | 14.22 | qfq | 4,279,800 | 61,270,249 | 1.84% |
| 2026-02-02 | 13.96 | 14.52 | 13.91 | 14.11 | 13.96 | qfq | 6,843,700 | 97,909,865 | -0.35% |
| 2026-01-30 | 13.80 | 14.20 | 13.70 | 14.16 | 14.01 | qfq | 5,497,700 | 76,832,984 | 1.58% |
| 2026-01-29 | 14.20 | 14.40 | 13.83 | 13.94 | 13.79 | qfq | 7,796,400 | 110,230,679 | -2.04% |
| 2026-01-28 | 14.48 | 14.55 | 14.21 | 14.23 | 14.08 | qfq | 3,185,900 | 45,672,206 | -1.86% |
| 2026-01-27 | 14.38 | 14.50 | 13.96 | 14.50 | 14.34 | qfq | 4,975,558 | 70,878,298 | 0.28% |
| 2026-01-26 | 14.72 | 14.72 | 14.32 | 14.46 | 14.31 | qfq | 5,064,400 | 73,303,121 | -1.36% |
| 2026-01-23 | 14.52 | 14.66 | 14.44 | 14.66 | 14.50 | qfq | 4,455,145 | 64,978,209 | 0.89% |
| 2026-01-22 | 14.50 | 14.55 | 14.36 | 14.53 | 14.37 | qfq | 4,791,300 | 69,250,684 | 0.48% |
| 2026-01-21 | 14.50 | 14.57 | 14.27 | 14.46 | 14.31 | qfq | 6,057,800 | 87,146,169 | -1.16% |
| 2026-01-20 | 14.81 | 14.81 | 14.51 | 14.63 | 14.47 | qfq | 8,324,200 | 121,939,742 | -0.68% |
| 2026-01-19 | 14.38 | 14.85 | 14.33 | 14.73 | 14.57 | qfq | 10,237,668 | 150,554,799 | 1.94% |
| 2026-01-16 | 14.87 | 14.99 | 14.31 | 14.45 | 14.30 | qfq | 11,057,600 | 161,046,935 | 1.76% |
| 2026-01-15 | 13.99 | 14.25 | 13.96 | 14.20 | 14.05 | qfq | 4,422,700 | 62,479,164 | 0.85% |
| 2026-01-14 | 14.19 | 14.32 | 13.85 | 14.08 | 13.93 | qfq | 5,830,800 | 82,462,198 | -0.78% |
| 2026-01-13 | 14.15 | 14.41 | 13.92 | 14.19 | 14.04 | qfq | 5,596,900 | 79,254,048 | 0.35% |
| 2026-01-12 | 13.85 | 14.14 | 13.77 | 14.14 | 13.99 | qfq | 5,032,400 | 70,320,880 | 2.24% |
| 2026-01-09 | 13.81 | 13.84 | 13.65 | 13.83 | 13.68 | qfq | 3,870,168 | 53,232,277 | 0.14% |
| 2026-01-08 | 13.53 | 13.83 | 13.53 | 13.81 | 13.66 | qfq | 4,279,800 | 58,788,216 | 1.47% |
| 2026-01-07 | 13.53 | 13.61 | 13.45 | 13.61 | 13.46 | qfq | 2,786,200 | 37,758,031 | 0.67% |
| 2026-01-06 | 13.53 | 13.63 | 13.46 | 13.52 | 13.38 | qfq | 2,720,200 | 36,827,625 | -0.07% |
| 2026-01-05 | 13.27 | 13.65 | 13.26 | 13.53 | 13.39 | qfq | 3,991,800 | 53,897,290 | 2.42% |
| 2025-12-31 | 13.20 | 13.25 | 13.05 | 13.21 | 13.07 | qfq | 2,360,100 | 31,051,606 | 0.15% |
| 2025-12-30 | 13.29 | 13.37 | 13.15 | 13.19 | 13.05 | qfq | 2,202,100 | 29,205,630 | -1.27% |
| 2025-12-29 | 13.44 | 13.44 | 13.30 | 13.36 | 13.22 | qfq | 1,977,000 | 26,414,545 | -0.07% |
| 2025-12-26 | 13.51 | 13.55 | 13.32 | 13.37 | 13.23 | qfq | 2,396,239 | 32,180,864 | -1.04% |
| 2025-12-25 | 13.39 | 13.56 | 13.28 | 13.51 | 13.37 | qfq | 2,328,400 | 31,320,410 | 0.97% |
| 2025-12-24 | 13.26 | 13.50 | 13.13 | 13.38 | 13.24 | qfq | 2,916,100 | 38,976,876 | 1.44% |
| 2025-12-23 | 13.20 | 13.31 | 13.10 | 13.19 | 13.05 | qfq | 2,038,700 | 26,848,430 | -0.45% |
| 2025-12-22 | 13.30 | 13.44 | 13.20 | 13.25 | 13.11 | qfq | 2,625,438 | 35,035,075 | -0.23% |
| 2025-12-19 | 13.11 | 13.29 | 13.09 | 13.28 | 13.14 | qfq | 2,577,600 | 34,085,328 | 1.45% |
| 2025-12-18 | 12.82 | 13.18 | 12.81 | 13.09 | 12.95 | qfq | 2,600,500 | 33,964,549 | 1.24% |
| 2025-12-17 | 12.91 | 13.02 | 12.56 | 12.93 | 12.79 | qfq | 3,657,200 | 46,705,464 | -0.46% |
| 2025-12-16 | 13.16 | 13.16 | 12.89 | 12.99 | 12.85 | qfq | 2,660,000 | 34,564,902 | -1.52% |
| 2025-12-15 | 13.10 | 13.26 | 12.98 | 13.19 | 13.05 | qfq | 2,585,900 | 34,045,647 | 0.00% |
| 2025-12-12 | 13.14 | 13.42 | 13.12 | 13.19 | 13.05 | qfq | 3,902,400 | 51,839,715 | 0.30% |
| 2025-12-11 | 13.42 | 13.48 | 13.13 | 13.15 | 13.01 | qfq | 2,908,000 | 38,582,564 | -2.01% |
| 2025-12-10 | 13.47 | 13.57 | 13.33 | 13.42 | 13.28 | qfq | 2,351,900 | 31,572,957 | -0.67% |
| 2025-12-09 | 13.61 | 13.68 | 13.49 | 13.51 | 13.37 | qfq | 2,272,400 | 30,902,246 | -0.59% |
| 2025-12-08 | 13.53 | 13.68 | 13.50 | 13.59 | 13.44 | qfq | 2,801,900 | 38,090,720 | 0.59% |
| 2025-12-05 | 13.20 | 13.53 | 13.12 | 13.51 | 13.37 | qfq | 2,871,600 | 38,369,034 | 2.35% |
| 2025-12-04 | 13.45 | 13.48 | 13.16 | 13.20 | 13.06 | qfq | 3,196,200 | 42,419,189 | -1.93% |
| 2025-12-03 | 13.71 | 13.72 | 13.42 | 13.46 | 13.32 | qfq | 2,653,600 | 35,853,118 | -1.46% |
| 2025-12-02 | 13.69 | 13.69 | 13.42 | 13.66 | 13.51 | qfq | 2,992,343 | 40,619,529 | -0.22% |
| 2025-12-01 | 13.60 | 13.74 | 13.55 | 13.69 | 13.54 | qfq | 3,182,684 | 43,433,349 | 0.66% |
| 2025-11-28 | 13.41 | 13.62 | 13.33 | 13.60 | 13.45 | qfq | 2,780,084 | 37,563,785 | 1.19% |
| 2025-11-27 | 13.35 | 13.58 | 13.24 | 13.44 | 13.30 | qfq | 3,342,800 | 44,961,751 | 1.13% |
| 2025-11-26 | 13.50 | 13.60 | 13.22 | 13.29 | 13.15 | qfq | 3,338,300 | 44,748,919 | -1.56% |
| 2025-11-25 | 13.41 | 13.68 | 13.32 | 13.50 | 13.36 | qfq | 3,936,700 | 53,337,751 | 1.43% |
| 2025-11-24 | 13.35 | 13.39 | 13.13 | 13.31 | 13.17 | qfq | 4,075,900 | 54,060,907 | 1.22% |
| 2025-11-21 | 13.96 | 14.08 | 13.12 | 13.15 | 13.01 | qfq | 8,387,600 | 112,974,942 | -6.74% |
| 2025-11-20 | 14.32 | 14.39 | 14.03 | 14.10 | 13.95 | qfq | 5,732,600 | 81,145,047 | -1.26% |
| 2025-11-19 | 14.67 | 14.86 | 14.19 | 14.28 | 14.13 | qfq | 8,000,400 | 115,455,642 | -3.12% |
| 2025-11-18 | 14.59 | 15.07 | 14.45 | 14.74 | 14.58 | qfq | 9,689,200 | 143,230,854 | 1.03% |
| 2025-11-17 | 14.68 | 14.74 | 14.35 | 14.59 | 14.43 | qfq | 6,096,900 | 88,580,554 | -0.61% |
| 2025-11-14 | 14.62 | 14.91 | 14.48 | 14.68 | 14.52 | qfq | 7,969,500 | 117,220,538 | -0.47% |
| 2025-11-13 | 14.90 | 14.98 | 14.61 | 14.75 | 14.59 | qfq | 8,102,800 | 119,875,080 | -1.01% |
| 2025-11-12 | 15.13 | 15.30 | 14.70 | 14.90 | 14.74 | qfq | 13,408,400 | 199,590,871 | -1.13% |
| 2025-11-11 | 15.37 | 16.14 | 15.01 | 15.07 | 14.91 | qfq | 21,903,341 | 337,855,077 | 3.36% |
| 2025-11-10 | 14.64 | 14.70 | 14.43 | 14.58 | 14.42 | qfq | 4,429,639 | 64,387,219 | -0.48% |
| 2025-11-07 | 14.63 | 14.87 | 14.60 | 14.65 | 14.49 | qfq | 5,227,300 | 76,821,155 | -0.54% |
| 2025-11-06 | 14.91 | 14.93 | 14.62 | 14.73 | 14.57 | qfq | 6,094,600 | 89,785,011 | -0.47% |
| 2025-11-05 | 14.05 | 14.95 | 14.05 | 14.80 | 14.64 | qfq | 13,549,800 | 198,427,859 | 4.37% |
| 2025-11-04 | 14.04 | 14.50 | 13.98 | 14.18 | 14.03 | qfq | 6,421,600 | 91,306,725 | 1.07% |
| 2025-11-03 | 14.07 | 14.07 | 13.92 | 14.03 | 13.88 | qfq | 5,212,100 | 72,935,609 | 0.43% |
| 2025-10-31 | 13.96 | 14.16 | 13.92 | 13.97 | 13.82 | qfq | 4,686,700 | 65,559,979 | -0.07% |
| 2025-10-30 | 13.98 | 14.49 | 13.80 | 13.98 | 13.83 | qfq | 7,777,600 | 109,123,454 | -0.50% |
| 2025-10-29 | 14.48 | 14.48 | 13.88 | 14.05 | 13.90 | qfq | 12,119,000 | 171,485,044 | -5.89% |
| 2025-10-28 | 14.87 | 15.11 | 14.82 | 14.93 | 14.77 | qfq | 3,731,100 | 55,660,228 | -0.27% |
| 2025-10-27 | 15.17 | 15.17 | 14.71 | 14.97 | 14.81 | qfq | 5,594,500 | 83,491,959 | -0.80% |
| 2025-10-24 | 14.92 | 15.16 | 14.90 | 15.09 | 14.93 | qfq | 5,170,200 | 77,920,594 | 1.00% |
| 2025-10-23 | 14.77 | 14.96 | 14.53 | 14.94 | 14.78 | qfq | 5,836,900 | 86,007,914 | 1.22% |
| 2025-10-22 | 14.87 | 14.88 | 14.63 | 14.76 | 14.60 | qfq | 3,089,600 | 45,593,935 | -0.74% |
| 2025-10-21 | 14.92 | 14.93 | 14.73 | 14.87 | 14.71 | qfq | 4,183,400 | 62,126,122 | 1.02% |
| 2025-10-20 | 14.35 | 14.80 | 14.30 | 14.72 | 14.56 | qfq | 6,186,000 | 90,431,962 | 3.66% |
| 2025-10-17 | 14.80 | 14.83 | 14.15 | 14.20 | 14.05 | qfq | 6,324,400 | 90,965,431 | -4.25% |
| 2025-10-16 | 15.10 | 15.15 | 14.79 | 14.83 | 14.67 | qfq | 4,690,146 | 69,940,746 | -1.85% |
| 2025-10-15 | 14.92 | 15.17 | 14.78 | 15.11 | 14.95 | qfq | 7,362,826 | 110,408,491 | 0.27% |
| 2025-10-14 | 14.98 | 15.25 | 14.78 | 15.07 | 14.91 | qfq | 9,563,626 | 143,616,689 | 1.01% |
| 2025-10-13 | 14.34 | 14.96 | 14.00 | 14.92 | 14.76 | qfq | 6,362,426 | 93,351,757 | 0.54% |
| 2025-10-10 | 14.69 | 15.04 | 14.58 | 14.84 | 14.68 | qfq | 6,379,000 | 94,464,804 | 0.47% |
| 2025-10-09 | 14.45 | 14.87 | 14.30 | 14.77 | 14.61 | qfq | 6,837,600 | 99,696,528 | 1.65% |
| 2025-09-30 | 14.70 | 14.73 | 14.50 | 14.53 | 14.37 | qfq | 5,077,500 | 73,971,646 | -1.16% |
| 2025-09-29 | 14.70 | 14.90 | 14.46 | 14.70 | 14.54 | qfq | 6,588,900 | 96,770,633 | -0.14% |
| 2025-09-26 | 14.40 | 14.78 | 14.33 | 14.72 | 14.56 | qfq | 7,147,600 | 104,769,272 | 1.66% |
| 2025-09-25 | 14.65 | 14.70 | 14.42 | 14.48 | 14.32 | qfq | 5,345,900 | 77,760,960 | -0.82% |
| 2025-09-24 | 14.16 | 14.79 | 14.02 | 14.60 | 14.44 | qfq | 8,487,500 | 123,324,401 | 2.38% |
| 2025-09-23 | 14.36 | 14.62 | 13.81 | 14.26 | 14.11 | qfq | 6,551,600 | 92,758,821 | 0.78% |
| 2025-09-22 | 14.29 | 14.35 | 13.99 | 14.15 | 14.00 | qfq | 3,184,300 | 44,956,625 | -0.42% |
| 2025-09-19 | 14.12 | 14.42 | 13.98 | 14.21 | 14.06 | qfq | 3,865,284 | 54,781,494 | 0.64% |
| 2025-09-18 | 14.39 | 14.56 | 13.99 | 14.12 | 13.97 | qfq | 4,316,200 | 61,634,825 | -2.01% |
| 2025-09-17 | 14.36 | 14.54 | 14.30 | 14.41 | 14.26 | qfq | 3,478,800 | 50,197,544 | -0.14% |
| 2025-09-16 | 14.22 | 14.43 | 14.06 | 14.43 | 14.28 | qfq | 4,017,800 | 57,344,548 | 1.69% |
| 2025-09-15 | 14.28 | 14.35 | 14.16 | 14.19 | 14.04 | qfq | 2,723,200 | 38,731,595 | -0.42% |
| 2025-09-12 | 14.31 | 14.50 | 14.25 | 14.25 | 14.10 | qfq | 3,910,100 | 56,191,772 | -0.35% |
| 2025-09-11 | 14.12 | 14.30 | 13.85 | 14.30 | 14.15 | qfq | 4,393,600 | 62,175,225 | 1.42% |
| 2025-09-10 | 14.05 | 14.19 | 13.95 | 14.10 | 13.95 | qfq | 2,831,300 | 39,871,364 | 0.43% |
| 2025-09-09 | 14.15 | 14.28 | 13.89 | 14.04 | 13.89 | qfq | 3,987,500 | 56,031,958 | -0.99% |
| 2025-09-08 | 13.91 | 14.41 | 13.77 | 14.18 | 14.03 | qfq | 5,690,700 | 80,112,894 | 2.68% |
| 2025-09-05 | 13.60 | 13.83 | 13.54 | 13.81 | 13.66 | qfq | 3,566,618 | 48,980,373 | 1.77% |
| 2025-09-04 | 13.50 | 13.77 | 13.34 | 13.57 | 13.42 | qfq | 4,186,200 | 57,142,255 | 0.74% |
| 2025-09-03 | 13.88 | 13.88 | 13.40 | 13.47 | 13.33 | qfq | 3,444,700 | 47,001,797 | -2.95% |
| 2025-09-02 | 14.13 | 14.19 | 13.56 | 13.88 | 13.73 | qfq | 4,943,400 | 68,082,067 | -1.63% |
| 2025-09-01 | 14.02 | 14.31 | 14.01 | 14.11 | 13.96 | qfq | 4,178,800 | 59,155,596 | 0.71% |
| 2025-08-29 | 14.19 | 14.27 | 13.90 | 14.01 | 13.86 | qfq | 4,525,000 | 63,625,392 | -1.34% |
| 2025-08-28 | 14.10 | 14.40 | 13.61 | 14.20 | 14.05 | qfq | 6,942,700 | 97,410,721 | 0.78% |
| 2025-08-27 | 14.53 | 14.71 | 14.08 | 14.09 | 13.94 | qfq | 7,693,900 | 111,286,016 | -4.15% |
| 2025-08-26 | 14.32 | 14.82 | 14.28 | 14.70 | 14.54 | qfq | 6,137,800 | 90,024,921 | 2.15% |
| 2025-08-25 | 14.45 | 14.59 | 14.22 | 14.39 | 14.24 | qfq | 4,789,400 | 68,799,067 | -0.42% |
| 2025-08-22 | 14.57 | 14.59 | 14.32 | 14.45 | 14.30 | qfq | 3,681,000 | 53,096,428 | -0.76% |
| 2025-08-21 | 14.61 | 14.85 | 14.40 | 14.56 | 14.40 | qfq | 4,783,500 | 69,974,551 | 0.28% |
| 2025-08-20 | 14.40 | 14.54 | 14.27 | 14.52 | 14.36 | qfq | 3,030,000 | 43,751,052 | 0.69% |
| 2025-08-19 | 14.38 | 14.48 | 14.20 | 14.42 | 14.27 | qfq | 3,786,500 | 54,328,798 | 0.56% |
| 2025-08-18 | 14.27 | 14.41 | 14.22 | 14.34 | 14.19 | qfq | 4,658,500 | 66,723,370 | 0.70% |
| 2025-08-15 | 14.06 | 14.32 | 13.95 | 14.24 | 14.09 | qfq | 4,281,500 | 60,808,235 | 1.86% |
| 2025-08-14 | 14.60 | 14.73 | 13.94 | 13.98 | 13.83 | qfq | 6,104,900 | 86,839,043 | -3.92% |
| 2025-08-13 | 14.30 | 14.70 | 14.15 | 14.55 | 14.39 | qfq | 7,741,300 | 112,009,748 | 1.96% |
| 2025-08-12 | 14.23 | 14.31 | 14.11 | 14.27 | 14.12 | qfq | 3,647,900 | 51,920,118 | 0.42% |
| 2025-08-11 | 14.07 | 14.38 | 13.99 | 14.21 | 14.06 | qfq | 4,290,500 | 61,060,326 | 1.65% |
| 2025-08-08 | 14.00 | 14.04 | 13.82 | 13.98 | 13.83 | qfq | 2,574,554 | 35,919,610 | -0.14% |
| 2025-08-07 | 13.99 | 14.08 | 13.85 | 14.00 | 13.85 | qfq | 3,554,700 | 49,614,530 | 0.50% |
| 2025-08-06 | 13.90 | 13.96 | 13.80 | 13.93 | 13.78 | qfq | 3,029,600 | 42,041,035 | 0.51% |
| 2025-08-05 | 13.85 | 13.93 | 13.79 | 13.86 | 13.71 | qfq | 4,042,700 | 56,019,648 | 0.29% |
| 2025-08-04 | 13.59 | 13.84 | 13.52 | 13.82 | 13.67 | qfq | 2,333,100 | 32,096,401 | 1.02% |
| 2025-08-01 | 13.48 | 13.68 | 13.43 | 13.68 | 13.53 | qfq | 3,304,600 | 44,871,758 | 1.63% |
| 2025-07-31 | 13.60 | 13.74 | 13.39 | 13.46 | 13.32 | qfq | 3,445,800 | 46,711,288 | -1.46% |
| 2025-07-30 | 13.74 | 13.78 | 13.50 | 13.66 | 13.51 | qfq | 4,262,100 | 58,086,316 | -0.65% |
| 2025-07-29 | 13.88 | 13.99 | 13.57 | 13.75 | 13.60 | qfq | 6,967,600 | 95,409,513 | -1.43% |
| 2025-07-28 | 13.97 | 14.03 | 13.84 | 13.95 | 13.80 | qfq | 3,085,100 | 43,018,706 | 0.36% |
| 2025-07-25 | 13.84 | 13.99 | 13.81 | 13.90 | 13.75 | qfq | 3,487,300 | 48,424,029 | 0.51% |
| 2025-07-24 | 13.79 | 13.89 | 13.79 | 13.83 | 13.68 | qfq | 3,682,000 | 50,955,384 | -2.26% |
| 2025-07-23 | 14.30 | 14.35 | 14.06 | 14.15 | 13.70 | qfq | 3,791,000 | 53,705,823 | -0.49% |
| 2025-07-22 | 14.38 | 14.38 | 14.11 | 14.22 | 13.77 | qfq | 4,053,100 | 57,543,543 | -0.84% |
| 2025-07-21 | 14.06 | 14.46 | 14.00 | 14.34 | 13.89 | qfq | 7,573,884 | 108,221,154 | 2.94% |
| 2025-07-18 | 13.84 | 14.01 | 13.77 | 13.93 | 13.49 | qfq | 3,808,700 | 52,918,893 | 0.65% |
| 2025-07-17 | 13.75 | 13.84 | 13.67 | 13.84 | 13.40 | qfq | 2,969,800 | 40,882,552 | 0.65% |
| 2025-07-16 | 13.73 | 13.81 | 13.65 | 13.75 | 13.31 | qfq | 2,372,000 | 32,641,931 | 0.59% |
| 2025-07-15 | 13.82 | 13.89 | 13.51 | 13.67 | 13.24 | qfq | 3,458,200 | 47,188,853 | -1.01% |
| 2025-07-14 | 13.73 | 13.88 | 13.68 | 13.81 | 13.37 | qfq | 2,476,600 | 34,203,923 | 0.80% |
| 2025-07-11 | 13.78 | 13.82 | 13.61 | 13.70 | 13.27 | qfq | 2,957,000 | 40,519,265 | -0.58% |
| 2025-07-10 | 13.77 | 13.87 | 13.67 | 13.78 | 13.34 | qfq | 2,968,600 | 40,839,021 | -0.22% |
| 2025-07-09 | 13.76 | 13.95 | 13.70 | 13.81 | 13.37 | qfq | 4,579,100 | 63,380,015 | -0.43% |
| 2025-07-08 | 13.82 | 13.88 | 13.71 | 13.87 | 13.43 | qfq | 3,957,500 | 54,655,188 | 0.29% |
| 2025-07-07 | 13.53 | 13.88 | 13.50 | 13.83 | 13.39 | qfq | 4,472,100 | 61,333,465 | 2.22% |
| 2025-07-04 | 13.70 | 13.71 | 13.52 | 13.53 | 13.10 | qfq | 3,667,000 | 49,864,012 | -1.24% |
| 2025-07-03 | 13.66 | 13.75 | 13.61 | 13.70 | 13.27 | qfq | 3,227,100 | 44,129,378 | 0.44% |
| 2025-07-02 | 13.77 | 13.83 | 13.55 | 13.64 | 13.21 | qfq | 5,716,500 | 78,016,710 | -0.94% |
| 2025-07-01 | 14.09 | 14.30 | 13.71 | 13.77 | 13.33 | qfq | 10,935,784 | 152,126,215 | -2.20% |
| 2025-06-30 | 13.48 | 14.44 | 13.47 | 14.08 | 13.63 | qfq | 15,258,184 | 214,867,052 | 4.45% |
| 2025-06-27 | 13.42 | 13.51 | 13.41 | 13.48 | 13.05 | qfq | 2,533,000 | 34,074,475 | 0.82% |
| 2025-06-26 | 13.42 | 13.48 | 13.35 | 13.37 | 12.95 | qfq | 3,310,100 | 44,409,965 | -0.22% |
| 2025-06-25 | 13.35 | 13.45 | 13.27 | 13.40 | 12.98 | qfq | 3,669,000 | 49,015,832 | 0.07% |
| 2025-06-24 | 13.06 | 13.40 | 12.97 | 13.39 | 12.97 | qfq | 3,949,200 | 52,302,367 | 2.68% |
| 2025-06-23 | 12.70 | 13.04 | 12.66 | 13.04 | 12.63 | qfq | 2,681,098 | 34,635,637 | 2.27% |
| 2025-06-20 | 12.80 | 12.94 | 12.73 | 12.75 | 12.35 | qfq | 2,393,200 | 30,692,565 | -0.08% |
| 2025-06-19 | 13.09 | 13.12 | 12.70 | 12.76 | 12.36 | qfq | 3,322,000 | 42,838,462 | -2.60% |
| 2025-06-18 | 13.05 | 13.11 | 12.96 | 13.10 | 12.68 | qfq | 2,016,400 | 26,293,515 | 0.23% |
| 2025-06-17 | 13.16 | 13.16 | 13.00 | 13.07 | 12.66 | qfq | 2,450,084 | 31,997,889 | -0.38% |
| 2025-06-16 | 13.00 | 13.19 | 12.99 | 13.12 | 12.70 | qfq | 2,988,384 | 39,234,100 | 0.38% |
| 2025-06-13 | 13.22 | 13.29 | 13.00 | 13.07 | 12.66 | qfq | 3,724,184 | 48,847,835 | -1.73% |
| 2025-06-12 | 13.26 | 13.35 | 13.22 | 13.30 | 12.88 | qfq | 2,510,600 | 33,382,550 | -0.15% |
| 2025-06-11 | 13.22 | 13.38 | 13.22 | 13.32 | 12.90 | qfq | 3,178,100 | 42,376,516 | 0.45% |
| 2025-06-10 | 13.35 | 13.43 | 13.12 | 13.26 | 12.84 | qfq | 4,518,400 | 60,110,952 | -0.67% |
| 2025-06-09 | 13.30 | 13.36 | 13.23 | 13.35 | 12.93 | qfq | 3,943,700 | 52,427,010 | 0.68% |
| 2025-06-06 | 13.22 | 13.28 | 13.12 | 13.26 | 12.84 | qfq | 2,837,284 | 37,422,272 | 0.08% |
| 2025-06-05 | 13.15 | 13.41 | 13.15 | 13.25 | 12.83 | qfq | 6,237,484 | 82,784,276 | 1.45% |
| 2025-06-04 | 12.99 | 13.09 | 12.93 | 13.06 | 12.65 | qfq | 2,232,400 | 29,115,072 | 0.93% |
| 2025-06-03 | 12.82 | 13.03 | 12.79 | 12.94 | 12.53 | qfq | 2,170,700 | 28,131,611 | 0.31% |
| 2025-05-30 | 13.16 | 13.16 | 12.86 | 12.90 | 12.49 | qfq | 3,241,000 | 42,034,095 | -2.27% |
| 2025-05-29 | 12.98 | 13.22 | 12.98 | 13.20 | 12.78 | qfq | 4,394,500 | 57,767,921 | 2.25% |
| 2025-05-28 | 12.86 | 12.98 | 12.81 | 12.91 | 12.50 | qfq | 2,374,092 | 30,669,588 | 0.47% |
| 2025-05-27 | 12.88 | 12.93 | 12.73 | 12.85 | 12.44 | qfq | 2,659,308 | 34,052,394 | -0.54% |
| 2025-05-26 | 12.79 | 13.00 | 12.79 | 12.92 | 12.51 | qfq | 2,402,700 | 30,987,242 | 1.17% |
| 2025-05-23 | 12.92 | 13.14 | 12.76 | 12.77 | 12.37 | qfq | 3,778,811 | 48,919,671 | -1.54% |
| 2025-05-22 | 13.17 | 13.29 | 12.95 | 12.97 | 12.56 | qfq | 3,769,300 | 49,293,927 | -1.52% |
| 2025-05-21 | 13.35 | 13.36 | 13.11 | 13.17 | 12.75 | qfq | 3,503,500 | 46,210,582 | -1.20% |
| 2025-05-20 | 13.18 | 13.34 | 13.10 | 13.33 | 12.91 | qfq | 3,319,011 | 44,065,453 | 1.14% |
| 2025-05-19 | 13.20 | 13.21 | 12.96 | 13.18 | 12.76 | qfq | 2,841,900 | 37,270,545 | 0.61% |
| 2025-05-16 | 13.07 | 13.21 | 13.04 | 13.10 | 12.68 | qfq | 2,598,400 | 34,156,086 | 0.15% |
| 2025-05-15 | 13.24 | 13.24 | 13.05 | 13.08 | 12.67 | qfq | 3,795,000 | 49,735,352 | -1.06% |
| 2025-05-14 | 13.36 | 13.42 | 13.16 | 13.22 | 12.80 | qfq | 3,992,900 | 52,924,835 | -1.20% |
| 2025-05-13 | 13.74 | 13.74 | 13.29 | 13.38 | 12.96 | qfq | 4,810,711 | 64,694,331 | -0.82% |
| 2025-05-12 | 13.48 | 13.55 | 13.36 | 13.49 | 13.06 | qfq | 4,120,300 | 55,469,741 | 1.35% |
| 2025-05-09 | 13.55 | 13.55 | 13.22 | 13.31 | 12.89 | qfq | 4,690,000 | 62,527,810 | -1.41% |
| 2025-05-08 | 13.10 | 13.53 | 13.10 | 13.50 | 13.07 | qfq | 4,796,925 | 64,309,712 | 2.43% |
| 2025-05-07 | 13.30 | 13.42 | 13.02 | 13.18 | 12.76 | qfq | 4,737,200 | 62,585,960 | 0.08% |
| 2025-05-06 | 12.98 | 13.18 | 12.98 | 13.17 | 12.75 | qfq | 5,024,036 | 65,871,794 | 2.25% |
| 2025-04-30 | 12.77 | 12.98 | 12.66 | 12.88 | 12.47 | qfq | 4,793,311 | 61,636,894 | 1.82% |
| 2025-04-29 | 12.58 | 12.92 | 12.58 | 12.65 | 12.25 | qfq | 6,867,600 | 87,671,915 | -0.16% |
| 2025-04-28 | 12.91 | 13.17 | 12.46 | 12.67 | 12.27 | qfq | 13,724,425 | 174,296,488 | -12.92% |
| 2025-04-25 | 14.50 | 14.68 | 14.44 | 14.55 | 14.09 | qfq | 3,109,456 | 45,351,964 | 0.48% |
| 2025-04-24 | 14.59 | 14.75 | 14.41 | 14.48 | 14.02 | qfq | 3,491,100 | 50,814,033 | -1.30% |
| 2025-04-23 | 14.42 | 14.68 | 14.35 | 14.67 | 14.21 | qfq | 4,123,300 | 59,934,621 | 2.16% |
| 2025-04-22 | 14.24 | 14.41 | 14.18 | 14.36 | 13.91 | qfq | 3,919,284 | 56,049,276 | 0.56% |
| 2025-04-21 | 14.17 | 14.29 | 14.05 | 14.28 | 13.83 | qfq | 3,036,000 | 43,187,702 | 1.06% |
| 2025-04-18 | 14.11 | 14.25 | 13.98 | 14.13 | 13.68 | qfq | 3,158,418 | 44,595,229 | -0.14% |
| 2025-04-17 | 13.96 | 14.25 | 13.90 | 14.15 | 13.70 | qfq | 3,598,500 | 50,907,350 | 0.50% |
| 2025-04-16 | 14.20 | 14.20 | 13.63 | 14.08 | 13.63 | qfq | 4,279,775 | 59,664,917 | -0.71% |
| 2025-04-15 | 14.09 | 14.20 | 13.95 | 14.18 | 13.73 | qfq | 4,103,500 | 57,792,583 | 0.50% |
| 2025-04-14 | 14.11 | 14.33 | 14.03 | 14.11 | 13.66 | qfq | 5,957,800 | 84,377,904 | 1.15% |
| 2025-04-11 | 13.58 | 14.09 | 13.50 | 13.95 | 13.51 | qfq | 6,426,720 | 89,290,147 | 1.45% |
| 2025-04-10 | 13.83 | 14.14 | 13.69 | 13.75 | 13.31 | qfq | 8,133,300 | 113,337,246 | 1.40% |
| 2025-04-09 | 12.94 | 13.65 | 12.19 | 13.56 | 13.13 | qfq | 8,993,700 | 117,334,647 | 2.19% |
| 2025-04-08 | 13.18 | 13.76 | 12.84 | 13.27 | 12.85 | qfq | 9,215,405 | 122,183,926 | 2.08% |
| 2025-04-07 | 14.50 | 14.64 | 12.60 | 13.00 | 12.59 | qfq | 12,284,087 | 166,103,467 | -17.04% |
| 2025-04-03 | 15.75 | 16.04 | 15.40 | 15.67 | 15.17 | qfq | 5,368,300 | 84,346,723 | -1.76% |
| 2025-04-02 | 15.70 | 16.34 | 15.53 | 15.95 | 15.44 | qfq | 6,794,000 | 108,851,089 | 1.59% |
| 2025-04-01 | 15.24 | 16.05 | 15.24 | 15.70 | 15.20 | qfq | 6,913,600 | 108,878,321 | 3.02% |
| 2025-03-31 | 15.11 | 15.32 | 14.80 | 15.24 | 14.76 | qfq | 4,716,100 | 71,021,894 | 0.13% |
| 2025-03-28 | 15.47 | 15.59 | 15.19 | 15.22 | 14.74 | qfq | 3,290,800 | 50,437,505 | -1.55% |
| 2025-03-27 | 15.53 | 15.68 | 15.20 | 15.46 | 14.97 | qfq | 3,875,500 | 59,865,358 | -0.77% |
| 2025-03-26 | 15.44 | 15.82 | 15.41 | 15.58 | 15.09 | qfq | 4,287,900 | 67,145,034 | 0.91% |
| 2025-03-25 | 15.51 | 15.75 | 15.30 | 15.44 | 14.95 | qfq | 4,491,800 | 69,822,671 | -0.64% |
| 2025-03-24 | 15.95 | 16.01 | 15.08 | 15.54 | 15.05 | qfq | 7,127,300 | 110,440,508 | -2.33% |
| 2025-03-21 | 16.28 | 16.33 | 15.81 | 15.91 | 15.41 | qfq | 7,150,700 | 114,744,785 | -2.81% |
| 2025-03-20 | 16.35 | 16.55 | 16.27 | 16.37 | 15.85 | qfq | 5,143,400 | 84,416,813 | 0.00% |
| 2025-03-19 | 16.55 | 16.58 | 16.26 | 16.37 | 15.85 | qfq | 7,755,500 | 127,176,131 | -1.44% |
| 2025-03-18 | 16.44 | 16.65 | 16.38 | 16.61 | 16.08 | qfq | 8,229,900 | 135,917,187 | 0.91% |
| 2025-03-17 | 16.58 | 16.76 | 16.31 | 16.46 | 15.94 | qfq | 8,780,400 | 144,967,763 | -0.36% |
| 2025-03-14 | 16.68 | 16.69 | 16.25 | 16.52 | 16.00 | qfq | 10,065,500 | 165,461,951 | -1.67% |
| 2025-03-13 | 16.61 | 17.01 | 16.21 | 16.80 | 16.27 | qfq | 16,797,600 | 280,178,239 | 1.33% |
| 2025-03-12 | 16.05 | 16.75 | 16.00 | 16.58 | 16.05 | qfq | 11,663,600 | 192,054,164 | 3.37% |
| 2025-03-11 | 15.90 | 16.06 | 15.73 | 16.04 | 15.53 | qfq | 5,906,800 | 93,914,771 | -0.25% |
| 2025-03-10 | 16.01 | 16.29 | 15.89 | 16.08 | 15.57 | qfq | 7,168,900 | 115,237,502 | 0.31% |
| 2025-03-07 | 16.21 | 16.38 | 15.88 | 16.03 | 15.52 | qfq | 8,692,300 | 140,257,495 | -0.99% |
| 2025-03-06 | 16.32 | 16.57 | 16.16 | 16.19 | 15.68 | qfq | 14,126,119 | 230,252,977 | -0.74% |
| 2025-03-05 | 15.53 | 16.40 | 15.38 | 16.31 | 15.79 | qfq | 15,965,600 | 255,460,340 | 5.29% |
| 2025-03-04 | 15.05 | 15.52 | 15.05 | 15.49 | 15.00 | qfq | 3,891,600 | 59,855,491 | 1.91% |
| 2025-03-03 | 15.09 | 15.50 | 14.95 | 15.20 | 14.72 | qfq | 5,935,900 | 90,818,369 | 0.86% |
| 2025-02-28 | 15.71 | 15.87 | 15.00 | 15.07 | 14.59 | qfq | 6,613,000 | 101,416,559 | -4.56% |
| 2025-02-27 | 15.78 | 15.87 | 15.45 | 15.79 | 15.29 | qfq | 6,502,303 | 102,039,823 | -0.38% |
| 2025-02-26 | 15.41 | 15.87 | 15.34 | 15.85 | 15.35 | qfq | 7,744,300 | 121,231,158 | 2.86% |
| 2025-02-25 | 15.35 | 15.59 | 15.32 | 15.41 | 14.92 | qfq | 4,230,200 | 65,311,935 | -0.77% |
| 2025-02-24 | 15.65 | 15.65 | 15.33 | 15.53 | 15.04 | qfq | 5,583,800 | 86,364,985 | -0.77% |
| 2025-02-21 | 15.29 | 15.72 | 15.29 | 15.65 | 15.15 | qfq | 6,907,000 | 107,483,147 | 1.62% |
| 2025-02-20 | 15.10 | 15.41 | 15.08 | 15.40 | 14.91 | qfq | 5,849,700 | 89,334,630 | 1.78% |
| 2025-02-19 | 14.75 | 15.15 | 14.73 | 15.13 | 14.65 | qfq | 4,623,900 | 69,402,106 | 2.16% |
| 2025-02-18 | 15.22 | 15.41 | 14.73 | 14.81 | 14.34 | qfq | 6,516,291 | 98,271,874 | -2.63% |
| 2025-02-17 | 15.16 | 15.33 | 15.00 | 15.21 | 14.73 | qfq | 4,243,100 | 64,298,744 | 0.80% |
| 2025-02-14 | 15.10 | 15.20 | 14.98 | 15.09 | 14.61 | qfq | 3,920,100 | 59,106,078 | 0.07% |
| 2025-02-13 | 15.46 | 15.50 | 15.03 | 15.08 | 14.60 | qfq | 6,001,700 | 91,162,503 | -2.71% |
| 2025-02-12 | 15.40 | 15.63 | 15.35 | 15.50 | 15.01 | qfq | 5,506,400 | 85,314,050 | 0.26% |
| 2025-02-11 | 15.34 | 15.54 | 15.19 | 15.46 | 14.97 | qfq | 5,258,900 | 80,764,503 | 0.85% |
| 2025-02-10 | 15.32 | 15.38 | 15.19 | 15.33 | 14.84 | qfq | 5,125,700 | 78,258,486 | 0.13% |
| 2025-02-07 | 15.01 | 15.50 | 14.97 | 15.31 | 14.82 | qfq | 8,764,700 | 133,628,224 | 2.55% |
| 2025-02-06 | 14.50 | 14.93 | 14.50 | 14.93 | 14.46 | qfq | 4,715,800 | 69,687,825 | 2.12% |
| 2025-02-05 | 14.60 | 14.72 | 14.36 | 14.62 | 14.16 | qfq | 3,832,810 | 55,813,283 | 0.97% |
| 2025-01-27 | 14.68 | 14.81 | 14.43 | 14.48 | 14.02 | qfq | 3,334,100 | 48,673,950 | -1.36% |
| 2025-01-24 | 14.57 | 14.73 | 14.50 | 14.68 | 14.21 | qfq | 3,245,000 | 47,455,101 | 0.96% |
| 2025-01-23 | 14.89 | 14.92 | 14.54 | 14.54 | 14.08 | qfq | 4,261,800 | 62,878,512 | -0.48% |
| 2025-01-22 | 14.48 | 14.79 | 14.47 | 14.61 | 14.15 | qfq | 3,809,900 | 55,775,414 | 0.27% |
| 2025-01-21 | 14.56 | 14.63 | 14.33 | 14.57 | 14.11 | qfq | 3,158,700 | 45,771,237 | 0.62% |
| 2025-01-20 | 14.20 | 14.54 | 14.20 | 14.48 | 14.02 | qfq | 4,720,600 | 68,117,042 | 2.26% |
| 2025-01-17 | 13.86 | 14.21 | 13.86 | 14.16 | 13.71 | qfq | 3,719,600 | 52,347,777 | 1.51% |
| 2025-01-16 | 14.07 | 14.25 | 13.78 | 13.95 | 13.51 | qfq | 4,225,200 | 59,183,126 | -0.14% |
| 2025-01-15 | 13.98 | 14.09 | 13.83 | 13.97 | 13.53 | qfq | 3,355,000 | 46,949,441 | -0.07% |
| 2025-01-14 | 13.35 | 13.99 | 13.30 | 13.98 | 13.54 | qfq | 4,315,662 | 59,349,892 | 5.19% |
| 2025-01-13 | 13.02 | 13.41 | 12.80 | 13.29 | 12.87 | qfq | 3,260,900 | 42,831,072 | 0.15% |
| 2025-01-10 | 13.80 | 13.90 | 13.26 | 13.27 | 12.85 | qfq | 4,207,800 | 57,365,555 | -3.98% |
| 2025-01-09 | 13.68 | 14.09 | 13.68 | 13.82 | 13.38 | qfq | 3,441,600 | 47,968,832 | 0.29% |
| 2025-01-08 | 13.89 | 13.98 | 13.30 | 13.78 | 13.34 | qfq | 4,915,000 | 67,231,004 | -1.71% |
| 2025-01-07 | 13.54 | 14.04 | 13.41 | 14.02 | 13.58 | qfq | 5,387,700 | 74,075,533 | 3.77% |
| 2025-01-06 | 13.40 | 13.75 | 12.93 | 13.51 | 13.08 | qfq | 5,319,500 | 71,380,924 | 0.90% |
| 2025-01-03 | 14.08 | 14.18 | 13.35 | 13.39 | 12.97 | qfq | 5,780,800 | 79,744,675 | -4.70% |
| 2025-01-02 | 14.43 | 14.68 | 13.87 | 14.05 | 13.60 | qfq | 5,702,300 | 81,487,374 | -2.70% |
| 2024-12-31 | 15.20 | 15.31 | 14.40 | 14.44 | 13.98 | qfq | 6,779,100 | 100,022,477 | -5.25% |
| 2024-12-30 | 15.26 | 15.48 | 14.85 | 15.24 | 14.76 | qfq | 5,042,700 | 76,954,890 | -0.39% |
| 2024-12-27 | 15.13 | 15.45 | 15.08 | 15.30 | 14.82 | qfq | 5,855,000 | 89,730,232 | 1.26% |
| 2024-12-26 | 14.61 | 15.20 | 14.51 | 15.11 | 14.63 | qfq | 5,693,200 | 85,413,706 | 3.28% |
| 2024-12-25 | 15.01 | 15.09 | 14.40 | 14.63 | 14.17 | qfq | 5,634,800 | 82,487,224 | -2.47% |
| 2024-12-24 | 14.78 | 15.28 | 14.77 | 15.00 | 14.52 | qfq | 6,220,300 | 93,457,043 | 2.18% |
| 2024-12-23 | 15.46 | 15.69 | 14.61 | 14.68 | 14.21 | qfq | 7,001,800 | 105,135,356 | -4.98% |
| 2024-12-20 | 15.21 | 15.61 | 15.18 | 15.45 | 14.96 | qfq | 5,838,200 | 89,965,399 | 1.11% |
| 2024-12-19 | 14.62 | 15.38 | 14.62 | 15.28 | 14.80 | qfq | 6,444,100 | 97,701,697 | 2.76% |
| 2024-12-18 | 14.80 | 15.15 | 14.44 | 14.87 | 14.40 | qfq | 5,949,010 | 88,651,942 | 0.68% |
| 2024-12-17 | 15.05 | 15.39 | 14.65 | 14.77 | 14.30 | qfq | 7,301,000 | 109,344,309 | -2.76% |
| 2024-12-16 | 15.26 | 15.54 | 15.03 | 15.19 | 14.71 | qfq | 5,210,100 | 79,364,739 | -0.59% |
| 2024-12-13 | 15.68 | 15.70 | 15.20 | 15.28 | 14.80 | qfq | 9,094,800 | 140,540,358 | -3.47% |
| 2024-12-12 | 15.59 | 15.99 | 15.45 | 15.83 | 15.33 | qfq | 12,144,100 | 191,609,373 | 1.47% |
| 2024-12-11 | 15.51 | 15.76 | 15.30 | 15.60 | 15.11 | qfq | 7,612,332 | 117,919,334 | -0.32% |
| 2024-12-10 | 15.80 | 15.94 | 15.47 | 15.65 | 15.15 | qfq | 9,402,500 | 147,407,581 | 1.49% |
| 2024-12-09 | 15.37 | 15.51 | 15.20 | 15.42 | 14.93 | qfq | 5,890,100 | 90,639,228 | 0.52% |
| 2024-12-06 | 15.47 | 15.48 | 15.10 | 15.34 | 14.85 | qfq | 5,649,000 | 86,506,181 | -0.26% |
| 2024-12-05 | 14.91 | 15.40 | 14.91 | 15.38 | 14.89 | qfq | 6,148,400 | 93,891,158 | 2.67% |
| 2024-12-04 | 15.29 | 15.30 | 14.91 | 14.98 | 14.51 | qfq | 5,330,600 | 80,541,287 | -2.03% |
| 2024-12-03 | 15.15 | 15.32 | 15.07 | 15.29 | 14.81 | qfq | 6,967,700 | 106,115,423 | 0.99% |
| 2024-12-02 | 14.92 | 15.23 | 14.88 | 15.14 | 14.66 | qfq | 5,535,300 | 83,367,910 | 1.47% |
| 2024-11-29 | 14.58 | 15.09 | 14.46 | 14.92 | 14.45 | qfq | 6,472,600 | 95,980,769 | 1.91% |
| 2024-11-28 | 14.71 | 14.88 | 14.59 | 14.64 | 14.18 | qfq | 5,269,900 | 77,696,615 | -0.20% |
| 2024-11-27 | 14.34 | 14.68 | 13.95 | 14.67 | 14.21 | qfq | 5,599,700 | 80,187,070 | 1.52% |
| 2024-11-26 | 14.60 | 14.98 | 14.38 | 14.45 | 13.99 | qfq | 4,197,300 | 61,618,515 | -0.89% |
| 2024-11-25 | 14.34 | 14.59 | 14.10 | 14.58 | 14.12 | qfq | 4,368,300 | 62,884,943 | 2.03% |
| 2024-11-22 | 15.00 | 15.04 | 14.26 | 14.29 | 13.84 | qfq | 5,597,400 | 82,367,144 | -5.18% |
| 2024-11-21 | 15.09 | 15.32 | 14.80 | 15.07 | 14.59 | qfq | 5,194,400 | 78,369,898 | -0.13% |
| 2024-11-20 | 14.82 | 15.15 | 14.82 | 15.09 | 14.61 | qfq | 4,308,200 | 64,683,288 | 1.14% |
| 2024-11-19 | 14.30 | 14.93 | 14.30 | 14.92 | 14.45 | qfq | 4,736,763 | 69,261,159 | 3.97% |
| 2024-11-18 | 14.84 | 14.92 | 14.18 | 14.35 | 13.90 | qfq | 5,095,400 | 73,606,759 | -3.04% |
| 2024-11-15 | 15.20 | 15.40 | 14.80 | 14.80 | 14.33 | qfq | 5,046,119 | 76,331,812 | -2.44% |
| 2024-11-14 | 15.61 | 15.78 | 15.13 | 15.17 | 14.69 | qfq | 4,955,600 | 76,516,607 | -3.19% |
| 2024-11-13 | 15.43 | 15.69 | 15.10 | 15.67 | 15.17 | qfq | 6,338,300 | 97,762,744 | 0.77% |
| 2024-11-12 | 15.74 | 15.99 | 15.33 | 15.55 | 15.06 | qfq | 8,486,200 | 133,098,118 | -1.14% |
| 2024-11-11 | 15.32 | 15.76 | 15.30 | 15.73 | 15.23 | qfq | 7,805,400 | 121,569,315 | 2.14% |
| 2024-11-08 | 15.50 | 15.89 | 15.35 | 15.40 | 14.91 | qfq | 8,864,900 | 138,078,305 | -0.26% |
| 2024-11-07 | 15.09 | 15.45 | 14.91 | 15.44 | 14.95 | qfq | 7,995,885 | 122,261,547 | 2.52% |
| 2024-11-06 | 15.44 | 15.50 | 14.95 | 15.06 | 14.58 | qfq | 11,129,000 | 169,154,231 | -2.52% |
| 2024-11-05 | 14.70 | 15.78 | 14.55 | 15.45 | 14.96 | qfq | 13,627,200 | 206,418,644 | 4.96% |
| 2024-11-04 | 13.84 | 14.74 | 13.84 | 14.72 | 14.25 | qfq | 8,701,045 | 125,356,502 | 6.59% |
| 2024-11-01 | 14.51 | 14.58 | 13.77 | 13.81 | 13.37 | qfq | 7,652,715 | 107,807,648 | -5.86% |
| 2024-10-31 | 14.63 | 14.75 | 14.40 | 14.67 | 14.21 | qfq | 7,415,100 | 108,163,953 | 0.96% |
| 2024-10-30 | 14.80 | 14.86 | 14.20 | 14.53 | 14.07 | qfq | 8,028,400 | 116,711,958 | -1.42% |
| 2024-10-29 | 14.88 | 15.27 | 14.66 | 14.74 | 14.27 | qfq | 12,902,429 | 193,082,251 | 0.89% |
| 2024-10-28 | 14.37 | 14.70 | 14.29 | 14.61 | 14.15 | qfq | 7,360,500 | 106,977,457 | 1.11% |
| 2024-10-25 | 14.02 | 14.54 | 14.00 | 14.45 | 13.99 | qfq | 7,626,200 | 109,241,061 | 3.29% |
| 2024-10-24 | 13.96 | 14.06 | 13.80 | 13.99 | 13.55 | qfq | 4,086,000 | 56,972,043 | -0.50% |
| 2024-10-23 | 14.18 | 14.29 | 14.00 | 14.06 | 13.61 | qfq | 6,666,400 | 94,271,867 | -1.26% |
| 2024-10-22 | 14.06 | 14.29 | 13.91 | 14.24 | 13.79 | qfq | 6,670,745 | 94,143,399 | 1.21% |
| 2024-10-21 | 13.99 | 14.31 | 13.74 | 14.07 | 13.62 | qfq | 10,801,045 | 151,617,353 | 1.52% |
| 2024-10-18 | 13.36 | 14.15 | 13.30 | 13.86 | 13.42 | qfq | 8,079,655 | 110,848,028 | 3.43% |
| 2024-10-17 | 13.45 | 13.66 | 13.34 | 13.40 | 12.98 | qfq | 4,797,608 | 64,863,664 | 0.00% |
| 2024-10-16 | 13.16 | 13.52 | 13.12 | 13.40 | 12.98 | qfq | 4,178,608 | 55,871,058 | -0.15% |
| 2024-10-15 | 13.60 | 13.89 | 13.39 | 13.42 | 12.99 | qfq | 5,094,508 | 69,411,823 | -2.40% |
| 2024-10-14 | 13.50 | 13.79 | 13.09 | 13.75 | 13.31 | qfq | 5,650,500 | 76,546,414 | 2.54% |
| 2024-10-11 | 14.08 | 14.08 | 13.17 | 13.41 | 12.99 | qfq | 6,203,500 | 84,141,719 | -4.76% |
| 2024-10-10 | 14.30 | 14.65 | 13.95 | 14.08 | 13.63 | qfq | 7,296,400 | 104,386,286 | -0.49% |
| 2024-10-09 | 15.55 | 15.55 | 14.10 | 14.15 | 13.70 | qfq | 13,881,508 | 207,310,082 | -14.60% |
| 2024-10-08 | 17.07 | 17.39 | 14.61 | 16.57 | 16.05 | qfq | 21,911,995 | 348,998,194 | 13.49% |
| 2024-09-30 | 13.30 | 14.75 | 13.00 | 14.60 | 14.14 | qfq | 16,753,387 | 232,880,009 | 13.18% |
| 2024-09-27 | 12.42 | 13.10 | 12.23 | 12.90 | 12.49 | qfq | 11,415,300 | 144,161,105 | 4.54% |
| 2024-09-26 | 11.81 | 12.35 | 11.70 | 12.34 | 11.95 | qfq | 9,356,733 | 111,992,791 | 1.90% |
| 2024-09-25 | 12.20 | 12.43 | 12.08 | 12.11 | 11.73 | qfq | 4,182,300 | 51,242,020 | 0.25% |
| 2024-09-24 | 11.64 | 12.09 | 11.59 | 12.08 | 11.70 | qfq | 3,581,933 | 42,548,156 | 4.05% |
| 2024-09-23 | 11.60 | 11.84 | 11.52 | 11.61 | 11.24 | qfq | 1,748,233 | 20,367,336 | -0.43% |
| 2024-09-20 | 11.75 | 11.85 | 11.57 | 11.66 | 11.29 | qfq | 1,995,500 | 23,353,326 | -1.10% |
| 2024-09-19 | 11.75 | 11.94 | 11.60 | 11.79 | 11.42 | qfq | 1,957,500 | 23,077,596 | 1.29% |
| 2024-09-18 | 11.64 | 11.79 | 11.41 | 11.64 | 11.27 | qfq | 2,224,787 | 25,739,857 | -0.51% |
| 2024-09-13 | 11.96 | 12.03 | 11.70 | 11.70 | 11.33 | qfq | 1,792,300 | 21,162,162 | -2.17% |
| 2024-09-12 | 11.99 | 12.16 | 11.95 | 11.96 | 11.58 | qfq | 1,782,000 | 21,476,141 | -0.17% |
| 2024-09-11 | 11.92 | 12.05 | 11.80 | 11.98 | 11.60 | qfq | 1,790,387 | 21,378,703 | 0.50% |
| 2024-09-10 | 11.86 | 11.96 | 11.63 | 11.92 | 11.54 | qfq | 1,842,787 | 21,722,690 | 1.71% |
| 2024-09-09 | 11.75 | 11.89 | 11.49 | 11.72 | 11.35 | qfq | 1,715,887 | 20,087,026 | -0.26% |
| 2024-09-06 | 12.19 | 12.20 | 11.73 | 11.75 | 11.38 | qfq | 2,791,500 | 33,335,615 | -3.77% |
| 2024-09-05 | 12.11 | 12.32 | 12.03 | 12.21 | 11.82 | qfq | 2,542,400 | 31,031,883 | 0.83% |
| 2024-09-04 | 12.10 | 12.24 | 11.95 | 12.11 | 11.73 | qfq | 2,444,400 | 29,604,138 | -0.16% |
| 2024-09-03 | 11.90 | 12.18 | 11.87 | 12.13 | 11.75 | qfq | 2,658,300 | 32,007,942 | 1.85% |
| 2024-09-02 | 12.16 | 12.20 | 11.90 | 11.91 | 11.53 | qfq | 2,867,200 | 34,465,945 | -1.98% |
| 2024-08-30 | 11.93 | 12.34 | 11.72 | 12.15 | 11.77 | qfq | 4,723,000 | 57,166,550 | 2.62% |
| 2024-08-29 | 11.38 | 11.92 | 11.34 | 11.84 | 11.46 | qfq | 4,409,000 | 51,586,752 | 3.41% |
| 2024-08-28 | 11.20 | 11.54 | 11.15 | 11.45 | 11.09 | qfq | 5,332,033 | 60,559,854 | 1.51% |
| 2024-08-27 | 11.88 | 11.89 | 11.17 | 11.28 | 10.92 | qfq | 9,371,133 | 106,665,041 | -10.33% |
| 2024-08-26 | 12.07 | 12.58 | 11.89 | 12.58 | 12.18 | qfq | 4,899,400 | 60,218,088 | 4.31% |
| 2024-08-23 | 11.84 | 12.09 | 11.72 | 12.06 | 11.68 | qfq | 2,954,000 | 35,245,622 | 1.43% |
| 2024-08-22 | 11.95 | 12.17 | 11.85 | 11.89 | 11.51 | qfq | 2,622,500 | 31,433,172 | -0.34% |
| 2024-08-21 | 11.92 | 12.05 | 11.83 | 11.93 | 11.55 | qfq | 1,760,900 | 21,076,572 | -0.08% |
| 2024-08-20 | 12.21 | 12.29 | 11.82 | 11.94 | 11.56 | qfq | 3,066,400 | 36,785,923 | -2.29% |
| 2024-08-19 | 12.50 | 12.57 | 12.20 | 12.22 | 11.83 | qfq | 3,536,600 | 43,676,591 | -2.08% |
| 2024-08-16 | 12.30 | 12.58 | 12.20 | 12.48 | 12.08 | qfq | 4,474,600 | 55,663,104 | 1.63% |
| 2024-08-15 | 12.31 | 12.42 | 12.13 | 12.28 | 11.89 | qfq | 3,330,640 | 40,920,633 | -0.73% |
| 2024-08-14 | 12.30 | 12.59 | 12.30 | 12.37 | 11.98 | qfq | 4,147,940 | 51,478,985 | 0.57% |
| 2024-08-13 | 12.02 | 12.56 | 12.00 | 12.30 | 11.91 | qfq | 4,686,840 | 57,470,022 | 2.41% |
| 2024-08-12 | 12.00 | 12.13 | 11.90 | 12.01 | 11.63 | qfq | 2,013,940 | 24,208,827 | 0.25% |
| 2024-08-09 | 12.03 | 12.23 | 11.98 | 11.98 | 11.60 | qfq | 2,570,900 | 31,048,796 | 0.59% |
| 2024-08-08 | 12.10 | 12.17 | 11.83 | 11.91 | 11.53 | qfq | 4,161,000 | 49,779,651 | -3.01% |
| 2024-08-07 | 12.30 | 12.61 | 12.12 | 12.28 | 11.89 | qfq | 7,022,318 | 86,403,060 | 2.33% |
| 2024-08-06 | 11.80 | 12.00 | 11.72 | 12.00 | 11.62 | qfq | 2,976,759 | 35,300,429 | 3.45% |
| 2024-08-05 | 12.01 | 12.18 | 11.60 | 11.60 | 11.23 | qfq | 3,657,800 | 43,449,339 | -4.29% |
| 2024-08-02 | 12.52 | 12.54 | 12.10 | 12.12 | 11.74 | qfq | 3,382,667 | 41,671,203 | -3.58% |
| 2024-08-01 | 12.60 | 12.72 | 12.52 | 12.57 | 12.17 | qfq | 2,838,800 | 35,775,877 | -0.55% |
| 2024-07-31 | 12.20 | 12.75 | 12.10 | 12.64 | 12.24 | qfq | 3,209,300 | 40,145,875 | 3.35% |
| 2024-07-30 | 12.20 | 12.33 | 11.96 | 12.23 | 11.84 | qfq | 2,398,400 | 29,104,495 | -0.24% |
| 2024-07-29 | 12.38 | 12.44 | 12.25 | 12.26 | 11.87 | qfq | 2,927,141 | 36,093,665 | -0.57% |
| 2024-07-26 | 12.19 | 12.43 | 12.17 | 12.33 | 11.94 | qfq | 3,062,741 | 37,759,582 | 1.48% |
| 2024-07-25 | 12.12 | 12.42 | 11.96 | 12.15 | 11.77 | qfq | 2,932,241 | 35,655,540 | -0.41% |
| 2024-07-24 | 12.21 | 12.36 | 12.07 | 12.20 | 11.81 | qfq | 3,197,300 | 39,074,759 | -0.73% |
| 2024-07-23 | 12.88 | 12.88 | 12.29 | 12.29 | 11.90 | qfq | 3,284,600 | 40,985,165 | -3.68% |
| 2024-07-22 | 12.66 | 12.91 | 12.63 | 12.76 | 12.36 | qfq | 2,407,100 | 30,740,534 | 0.79% |
| 2024-07-19 | 12.46 | 12.84 | 12.41 | 12.66 | 12.26 | qfq | 3,713,659 | 47,012,834 | 0.80% |
| 2024-07-18 | 12.35 | 12.65 | 12.06 | 12.56 | 12.16 | qfq | 4,399,049 | 54,210,422 | 0.64% |
| 2024-07-17 | 12.99 | 12.99 | 12.44 | 12.48 | 12.08 | qfq | 3,979,700 | 50,136,196 | -3.48% |
| 2024-07-16 | 13.04 | 13.12 | 12.75 | 12.93 | 12.52 | qfq | 4,001,733 | 51,693,871 | -0.84% |
| 2024-07-15 | 13.47 | 13.48 | 12.98 | 13.04 | 12.63 | qfq | 4,052,200 | 53,157,816 | -3.55% |
| 2024-07-12 | 13.90 | 13.98 | 13.43 | 13.52 | 13.09 | qfq | 4,272,400 | 58,153,027 | -2.80% |
| 2024-07-11 | 13.73 | 14.00 | 13.70 | 13.91 | 13.47 | qfq | 5,254,800 | 72,879,036 | 3.88% |
| 2024-07-10 | 13.60 | 13.73 | 13.35 | 13.39 | 12.97 | qfq | 4,136,587 | 55,953,883 | -2.12% |
| 2024-07-09 | 13.19 | 13.75 | 12.89 | 13.68 | 13.25 | qfq | 5,800,634 | 77,763,528 | 3.79% |
| 2024-07-08 | 13.50 | 13.52 | 13.14 | 13.18 | 12.76 | qfq | 3,375,500 | 44,808,848 | -2.66% |
| 2024-07-05 | 13.75 | 13.80 | 13.13 | 13.54 | 13.11 | qfq | 5,983,900 | 80,332,868 | -1.17% |
| 2024-07-04 | 14.19 | 14.46 | 13.68 | 13.70 | 13.27 | qfq | 5,764,600 | 81,109,988 | -3.25% |
| 2024-07-03 | 14.80 | 14.85 | 14.10 | 14.16 | 13.71 | qfq | 7,004,400 | 100,454,320 | -5.16% |
| 2024-07-02 | 15.13 | 15.18 | 14.73 | 14.93 | 14.46 | qfq | 5,761,700 | 85,949,852 | -2.29% |
| 2024-07-01 | 15.13 | 15.50 | 14.93 | 15.28 | 14.80 | qfq | 6,536,900 | 99,181,998 | 0.99% |
| 2024-06-28 | 14.39 | 15.36 | 14.38 | 15.13 | 14.65 | qfq | 8,440,300 | 126,840,520 | 5.22% |
| 2024-06-27 | 14.66 | 14.92 | 14.36 | 14.38 | 13.92 | qfq | 5,032,300 | 73,336,512 | -2.31% |
| 2024-06-26 | 14.15 | 14.78 | 14.04 | 14.72 | 14.25 | qfq | 4,194,600 | 60,592,131 | 3.44% |
| 2024-06-25 | 14.38 | 14.44 | 14.05 | 14.23 | 13.78 | qfq | 3,957,600 | 56,342,843 | -0.97% |
| 2024-06-24 | 14.88 | 14.99 | 14.21 | 14.37 | 13.91 | qfq | 6,511,600 | 94,591,035 | -4.39% |
| 2024-06-21 | 14.75 | 15.19 | 14.63 | 15.03 | 14.55 | qfq | 4,540,900 | 67,917,090 | 1.01% |
| 2024-06-20 | 15.25 | 15.38 | 14.80 | 14.88 | 14.41 | qfq | 6,541,100 | 98,320,161 | -3.31% |
| 2024-06-19 | 15.60 | 15.74 | 15.30 | 15.39 | 14.90 | qfq | 7,429,800 | 114,824,072 | -2.04% |
| 2024-06-18 | 15.05 | 15.75 | 15.05 | 15.71 | 15.21 | qfq | 10,084,600 | 156,228,698 | 3.49% |
| 2024-06-17 | 14.90 | 15.59 | 14.90 | 15.18 | 14.70 | qfq | 8,859,400 | 135,366,687 | 0.13% |
| 2024-06-14 | 14.70 | 15.38 | 14.51 | 15.16 | 14.68 | qfq | 12,944,400 | 196,104,903 | 2.50% |
| 2024-06-13 | 14.57 | 15.07 | 14.36 | 14.79 | 14.13 | qfq | 6,878,100 | 101,831,602 | 1.30% |
| 2024-06-12 | 14.43 | 14.74 | 14.24 | 14.60 | 13.95 | qfq | 6,009,800 | 87,521,110 | 1.11% |
| 2024-06-11 | 13.98 | 14.50 | 13.68 | 14.44 | 13.79 | qfq | 8,711,400 | 123,299,603 | 3.44% |
| 2024-06-07 | 14.07 | 14.58 | 13.77 | 13.96 | 13.33 | qfq | 10,855,700 | 153,350,773 | -0.99% |
| 2024-06-06 | 15.30 | 15.80 | 13.95 | 14.10 | 13.47 | qfq | 18,859,350 | 279,345,994 | -8.80% |
| 2024-06-05 | 16.08 | 16.73 | 15.45 | 15.46 | 14.77 | qfq | 21,331,300 | 341,214,209 | 1.18% |
| 2024-06-04 | 15.13 | 15.35 | 14.79 | 15.28 | 14.60 | qfq | 12,938,200 | 195,560,231 | -0.20% |
| 2024-06-03 | 15.60 | 15.79 | 15.01 | 15.31 | 14.62 | qfq | 10,029,800 | 153,322,280 | -2.73% |
| 2024-05-31 | 15.72 | 16.11 | 15.34 | 15.74 | 15.04 | qfq | 12,198,400 | 191,429,310 | 0.45% |
| 2024-05-30 | 16.07 | 16.37 | 15.56 | 15.67 | 14.97 | qfq | 11,469,500 | 181,463,158 | -2.97% |
| 2024-05-29 | 16.20 | 16.65 | 16.06 | 16.15 | 15.43 | qfq | 19,778,534 | 323,001,238 | -3.58% |
| 2024-05-28 | 14.98 | 17.16 | 14.95 | 16.75 | 16.00 | qfq | 29,459,559 | 476,364,772 | 10.20% |
| 2024-05-27 | 15.25 | 15.65 | 14.96 | 15.20 | 14.52 | qfq | 17,688,006 | 269,587,615 | 1.67% |
| 2024-05-24 | 14.02 | 15.26 | 14.01 | 14.95 | 14.28 | qfq | 17,882,159 | 266,918,206 | 6.25% |
| 2024-05-23 | 14.40 | 14.46 | 13.99 | 14.07 | 13.44 | qfq | 6,446,200 | 91,300,543 | -3.30% |
| 2024-05-22 | 14.68 | 14.80 | 14.44 | 14.55 | 13.90 | qfq | 4,729,500 | 68,907,713 | -1.09% |
| 2024-05-21 | 14.84 | 14.85 | 14.43 | 14.71 | 14.05 | qfq | 5,887,000 | 85,956,156 | -1.47% |
| 2024-05-20 | 14.40 | 15.02 | 14.30 | 14.93 | 14.26 | qfq | 9,604,450 | 141,908,006 | 3.68% |
| 2024-05-17 | 14.33 | 14.58 | 14.25 | 14.40 | 13.76 | qfq | 4,880,800 | 70,276,118 | 0.77% |
| 2024-05-16 | 14.42 | 14.57 | 14.26 | 14.29 | 13.65 | qfq | 5,073,513 | 73,016,356 | -0.76% |
| 2024-05-15 | 14.73 | 14.98 | 14.33 | 14.40 | 13.76 | qfq | 8,613,560 | 125,782,473 | -2.37% |
| 2024-05-14 | 14.98 | 15.24 | 14.65 | 14.75 | 14.09 | qfq | 11,608,171 | 173,363,644 | -0.67% |
| 2024-05-13 | 14.50 | 15.20 | 14.33 | 14.85 | 14.19 | qfq | 12,517,533 | 186,048,162 | 1.23% |
| 2024-05-10 | 14.49 | 14.89 | 14.27 | 14.67 | 14.01 | qfq | 8,350,000 | 122,211,254 | 1.17% |
| 2024-05-09 | 14.14 | 14.54 | 14.14 | 14.50 | 13.85 | qfq | 4,559,500 | 65,718,980 | 2.26% |
| 2024-05-08 | 14.48 | 14.48 | 14.10 | 14.18 | 13.55 | qfq | 3,775,600 | 53,852,115 | -2.27% |
| 2024-05-07 | 14.39 | 14.59 | 14.30 | 14.51 | 13.86 | qfq | 4,787,800 | 69,167,622 | 0.00% |
| 2024-05-06 | 14.30 | 14.53 | 14.17 | 14.51 | 13.86 | qfq | 5,675,217 | 81,387,527 | 2.69% |
| 2024-04-30 | 14.44 | 14.44 | 14.08 | 14.13 | 13.50 | qfq | 5,305,504 | 75,317,643 | -2.15% |
| 2024-04-29 | 14.02 | 14.48 | 13.94 | 14.44 | 13.79 | qfq | 8,102,671 | 115,505,226 | 3.00% |
| 2024-04-26 | 13.60 | 14.02 | 13.44 | 14.02 | 13.39 | qfq | 5,237,900 | 72,438,660 | 3.01% |
| 2024-04-25 | 13.81 | 13.90 | 13.50 | 13.61 | 13.00 | qfq | 5,074,200 | 69,474,442 | -2.58% |
| 2024-04-24 | 13.56 | 13.99 | 13.48 | 13.97 | 13.34 | qfq | 4,336,800 | 60,021,081 | 3.64% |
| 2024-04-23 | 13.51 | 13.70 | 13.40 | 13.48 | 12.88 | qfq | 4,552,100 | 61,558,199 | -0.30% |
| 2024-04-22 | 13.53 | 13.73 | 13.11 | 13.52 | 12.91 | qfq | 4,174,300 | 56,267,562 | -1.17% |
| 2024-04-19 | 13.79 | 14.06 | 13.56 | 13.68 | 13.07 | qfq | 4,415,400 | 60,701,524 | -1.51% |
| 2024-04-18 | 13.79 | 14.26 | 13.66 | 13.89 | 13.27 | qfq | 5,509,500 | 77,274,771 | 0.36% |
| 2024-04-17 | 13.30 | 13.86 | 13.30 | 13.84 | 13.22 | qfq | 6,577,493 | 89,895,814 | 6.46% |
| 2024-04-16 | 13.87 | 14.07 | 12.80 | 13.00 | 12.42 | qfq | 8,264,500 | 109,264,592 | -6.81% |
| 2024-04-15 | 14.39 | 14.60 | 13.67 | 13.95 | 13.33 | qfq | 5,951,800 | 83,693,576 | -2.31% |
| 2024-04-12 | 14.22 | 14.60 | 14.20 | 14.28 | 13.64 | qfq | 5,126,000 | 73,815,933 | 1.06% |
| 2024-04-11 | 13.78 | 14.38 | 13.58 | 14.13 | 13.50 | qfq | 6,308,200 | 88,991,818 | 1.87% |
| 2024-04-10 | 14.49 | 14.55 | 13.68 | 13.87 | 13.25 | qfq | 6,028,493 | 84,294,854 | -4.80% |
| 2024-04-09 | 14.40 | 14.78 | 14.32 | 14.57 | 13.92 | qfq | 4,091,884 | 59,308,821 | 1.04% |
| 2024-04-08 | 14.75 | 15.13 | 14.42 | 14.42 | 13.77 | qfq | 6,718,934 | 98,983,772 | -0.96% |
| 2024-04-03 | 15.00 | 15.00 | 14.37 | 14.56 | 13.91 | qfq | 4,222,300 | 61,466,602 | -2.93% |
| 2024-04-02 | 15.25 | 15.35 | 14.86 | 15.00 | 14.33 | qfq | 4,735,100 | 71,280,858 | -1.64% |
| 2024-04-01 | 15.08 | 15.50 | 15.08 | 15.25 | 14.57 | qfq | 6,244,900 | 95,330,485 | 0.66% |
| 2024-03-29 | 15.04 | 15.54 | 14.71 | 15.15 | 14.47 | qfq | 6,514,400 | 98,110,717 | 3.20% |
| 2024-03-28 | 14.31 | 14.98 | 14.31 | 14.68 | 14.02 | qfq | 6,337,200 | 93,169,689 | 2.02% |
| 2024-03-27 | 15.23 | 15.25 | 14.39 | 14.39 | 13.75 | qfq | 5,865,400 | 86,361,515 | -4.77% |
| 2024-03-26 | 14.92 | 15.27 | 14.85 | 15.11 | 14.43 | qfq | 4,777,100 | 72,086,380 | 0.33% |
| 2024-03-25 | 15.50 | 15.63 | 14.96 | 15.06 | 14.39 | qfq | 4,720,800 | 72,439,820 | -3.71% |
| 2024-03-22 | 15.47 | 15.79 | 15.23 | 15.64 | 14.94 | qfq | 5,876,043 | 91,200,590 | 0.84% |
| 2024-03-21 | 15.64 | 15.85 | 15.43 | 15.51 | 14.82 | qfq | 4,447,021 | 69,387,235 | -1.02% |
| 2024-03-20 | 15.42 | 15.73 | 15.40 | 15.67 | 14.97 | qfq | 4,081,921 | 63,650,974 | 1.56% |
| 2024-03-19 | 15.56 | 15.84 | 15.40 | 15.43 | 14.74 | qfq | 5,914,043 | 92,176,280 | -1.47% |
| 2024-03-18 | 15.09 | 15.68 | 15.05 | 15.66 | 14.96 | qfq | 6,452,700 | 99,385,988 | 4.26% |
| 2024-03-15 | 14.82 | 15.07 | 14.70 | 15.02 | 14.35 | qfq | 5,609,284 | 83,653,301 | 1.42% |
| 2024-03-14 | 14.79 | 14.96 | 14.48 | 14.81 | 14.15 | qfq | 6,437,900 | 94,910,569 | -0.54% |
| 2024-03-13 | 14.83 | 15.07 | 14.74 | 14.89 | 14.22 | qfq | 6,009,718 | 89,496,763 | -0.07% |
| 2024-03-12 | 15.11 | 15.20 | 14.67 | 14.90 | 14.23 | qfq | 9,972,200 | 148,521,610 | -2.23% |
| 2024-03-11 | 14.54 | 15.58 | 14.31 | 15.24 | 14.56 | qfq | 12,518,000 | 187,556,539 | 4.46% |
| 2024-03-08 | 14.06 | 14.68 | 14.06 | 14.59 | 13.94 | qfq | 9,444,100 | 136,902,076 | 3.70% |
| 2024-03-07 | 14.31 | 14.67 | 14.02 | 14.07 | 13.44 | qfq | 6,834,700 | 97,802,900 | -1.68% |
| 2024-03-06 | 13.97 | 14.54 | 13.90 | 14.31 | 13.67 | qfq | 9,282,826 | 133,322,967 | 2.21% |
| 2024-03-05 | 13.99 | 14.29 | 13.87 | 14.00 | 13.37 | qfq | 6,480,500 | 91,269,919 | -1.06% |
| 2024-03-04 | 14.58 | 14.58 | 13.61 | 14.15 | 13.52 | qfq | 8,172,889 | 114,866,962 | 0.93% |
| 2024-03-01 | 13.63 | 14.22 | 13.60 | 14.02 | 13.39 | qfq | 7,997,050 | 111,610,121 | 2.79% |
| 2024-02-29 | 12.90 | 13.68 | 12.80 | 13.64 | 13.03 | qfq | 8,958,500 | 120,002,190 | 5.08% |
| 2024-02-28 | 13.79 | 14.03 | 12.80 | 12.98 | 12.40 | qfq | 13,849,400 | 186,710,803 | -5.81% |
| 2024-02-27 | 13.51 | 13.93 | 13.31 | 13.78 | 13.16 | qfq | 8,050,100 | 109,563,496 | 1.47% |
| 2024-02-26 | 13.66 | 14.16 | 13.26 | 13.58 | 12.97 | qfq | 11,155,284 | 152,501,016 | 4.38% |
| 2024-02-23 | 12.43 | 13.11 | 12.34 | 13.01 | 12.43 | qfq | 8,128,640 | 103,748,123 | 4.67% |
| 2024-02-22 | 12.00 | 12.50 | 11.92 | 12.43 | 11.87 | qfq | 8,016,100 | 98,651,628 | 2.22% |
| 2024-02-21 | 11.94 | 12.65 | 11.85 | 12.16 | 11.62 | qfq | 10,496,800 | 129,745,758 | 1.25% |
| 2024-02-20 | 11.85 | 12.08 | 11.68 | 12.01 | 11.47 | qfq | 9,345,334 | 111,091,309 | 1.01% |
| 2024-02-19 | 11.31 | 12.19 | 11.28 | 11.89 | 11.36 | qfq | 14,874,981 | 174,888,738 | 5.78% |
| 2024-02-08 | 9.93 | 11.70 | 9.76 | 11.24 | 10.74 | qfq | 15,382,538 | 162,292,008 | 13.65% |
| 2024-02-07 | 10.22 | 10.42 | 9.52 | 9.89 | 9.45 | qfq | 13,304,527 | 132,975,774 | -3.79% |
| 2024-02-06 | 9.50 | 10.51 | 9.05 | 10.28 | 9.82 | qfq | 12,986,684 | 127,038,447 | 4.79% |
| 2024-02-05 | 11.08 | 11.10 | 9.36 | 9.81 | 9.37 | qfq | 11,363,326 | 113,590,651 | -11.86% |
| 2024-02-02 | 11.91 | 12.15 | 10.62 | 11.13 | 10.63 | qfq | 7,973,700 | 90,266,042 | -6.23% |
| 2024-02-01 | 11.88 | 12.07 | 11.46 | 11.87 | 11.34 | qfq | 6,061,800 | 71,680,742 | -0.92% |
| 2024-01-31 | 12.69 | 12.81 | 11.89 | 11.98 | 11.44 | qfq | 8,764,100 | 108,023,026 | -8.76% |
| 2024-01-30 | 13.32 | 13.66 | 13.10 | 13.13 | 12.54 | qfq | 4,271,300 | 57,010,100 | -2.74% |
| 2024-01-29 | 14.27 | 14.39 | 13.46 | 13.50 | 12.90 | qfq | 4,043,474 | 55,556,241 | -4.80% |
| 2024-01-26 | 14.21 | 14.47 | 14.11 | 14.18 | 13.55 | qfq | 4,363,900 | 62,247,852 | -1.05% |
| 2024-01-25 | 13.75 | 14.33 | 13.40 | 14.33 | 13.69 | qfq | 6,321,500 | 88,111,165 | 4.22% |
| 2024-01-24 | 13.76 | 13.94 | 13.20 | 13.75 | 13.13 | qfq | 6,430,526 | 87,283,344 | -0.07% |
| 2024-01-23 | 13.90 | 13.95 | 13.45 | 13.76 | 13.14 | qfq | 5,928,700 | 81,069,596 | -0.86% |
| 2024-01-22 | 15.00 | 15.03 | 13.82 | 13.88 | 13.26 | qfq | 6,630,400 | 95,704,556 | -8.32% |
| 2024-01-19 | 15.52 | 15.53 | 14.99 | 15.14 | 14.46 | qfq | 4,945,000 | 75,092,120 | -2.64% |
| 2024-01-18 | 15.50 | 15.80 | 15.08 | 15.55 | 14.85 | qfq | 6,779,100 | 104,169,652 | -0.64% |
| 2024-01-17 | 15.90 | 16.13 | 15.62 | 15.65 | 14.95 | qfq | 5,757,226 | 91,759,926 | -1.82% |
| 2024-01-16 | 15.93 | 15.99 | 15.60 | 15.94 | 15.23 | qfq | 4,929,126 | 77,898,527 | -0.19% |
| 2024-01-15 | 15.81 | 16.08 | 15.68 | 15.97 | 15.25 | qfq | 4,279,200 | 68,203,449 | 0.69% |
| 2024-01-12 | 15.92 | 16.19 | 15.85 | 15.86 | 15.15 | qfq | 4,560,000 | 72,983,745 | -0.75% |
| 2024-01-11 | 15.76 | 16.06 | 15.68 | 15.98 | 15.26 | qfq | 4,249,400 | 67,606,204 | 1.14% |
| 2024-01-10 | 15.88 | 16.18 | 15.71 | 15.80 | 15.09 | qfq | 4,906,184 | 77,848,085 | -0.82% |
| 2024-01-09 | 15.70 | 16.31 | 15.70 | 15.93 | 15.22 | qfq | 5,958,600 | 95,375,383 | 1.40% |
| 2024-01-08 | 15.98 | 16.07 | 15.67 | 15.71 | 15.01 | qfq | 3,968,000 | 62,800,990 | -2.30% |
| 2024-01-05 | 16.37 | 16.53 | 15.93 | 16.08 | 15.36 | qfq | 5,481,000 | 88,655,317 | -1.77% |
| 2024-01-04 | 16.43 | 16.59 | 16.19 | 16.37 | 15.64 | qfq | 4,911,100 | 80,126,636 | -0.43% |
| 2024-01-03 | 16.37 | 16.59 | 16.20 | 16.44 | 15.70 | qfq | 6,474,400 | 106,047,897 | 0.43% |
| 2024-01-02 | 16.29 | 16.76 | 16.28 | 16.37 | 15.64 | qfq | 9,432,000 | 155,106,225 | 0.43% |
| 2023-12-29 | 15.90 | 16.49 | 15.86 | 16.30 | 15.57 | qfq | 10,949,300 | 177,994,360 | 2.84% |
| 2023-12-28 | 14.94 | 16.11 | 14.78 | 15.85 | 15.14 | qfq | 9,594,327 | 150,106,764 | 5.67% |
| 2023-12-27 | 14.49 | 15.09 | 14.41 | 15.00 | 14.33 | qfq | 4,741,200 | 70,305,611 | 3.31% |
| 2023-12-26 | 14.83 | 14.87 | 14.42 | 14.52 | 13.87 | qfq | 3,367,600 | 49,046,250 | -2.62% |
| 2023-12-25 | 14.80 | 14.95 | 14.72 | 14.91 | 14.24 | qfq | 2,871,600 | 42,673,142 | 0.54% |
| 2023-12-22 | 15.20 | 15.25 | 14.77 | 14.83 | 14.17 | qfq | 3,822,300 | 57,266,560 | -2.69% |
| 2023-12-21 | 15.05 | 15.33 | 14.75 | 15.24 | 14.56 | qfq | 3,897,100 | 58,519,355 | 0.79% |
| 2023-12-20 | 15.32 | 15.44 | 15.09 | 15.12 | 14.44 | qfq | 3,288,400 | 50,275,902 | -1.43% |
| 2023-12-19 | 15.00 | 15.38 | 14.95 | 15.34 | 14.65 | qfq | 4,197,100 | 63,918,202 | 2.54% |
| 2023-12-18 | 15.16 | 15.27 | 14.90 | 14.96 | 14.29 | qfq | 3,596,800 | 54,228,547 | -1.32% |
| 2023-12-15 | 15.30 | 15.43 | 15.12 | 15.16 | 14.48 | qfq | 3,380,700 | 51,616,757 | -0.72% |
| 2023-12-14 | 15.42 | 15.50 | 15.27 | 15.27 | 14.59 | qfq | 3,448,550 | 52,993,987 | -0.65% |
| 2023-12-13 | 15.43 | 15.73 | 15.21 | 15.37 | 14.68 | qfq | 5,229,750 | 80,804,360 | 0.20% |
| 2023-12-12 | 15.45 | 15.45 | 15.22 | 15.34 | 14.65 | qfq | 3,081,500 | 47,197,194 | -0.45% |
| 2023-12-11 | 15.07 | 15.48 | 15.00 | 15.41 | 14.72 | qfq | 5,334,800 | 81,158,959 | 1.58% |
| 2023-12-08 | 15.26 | 15.50 | 15.15 | 15.17 | 14.49 | qfq | 3,365,000 | 51,431,439 | -0.52% |
| 2023-12-07 | 15.17 | 15.36 | 15.16 | 15.25 | 14.57 | qfq | 3,650,900 | 55,784,210 | 0.13% |
| 2023-12-06 | 15.18 | 15.43 | 15.01 | 15.23 | 14.55 | qfq | 4,128,500 | 63,105,205 | 0.93% |
| 2023-12-05 | 15.57 | 15.57 | 15.09 | 15.09 | 14.41 | qfq | 4,454,300 | 67,877,833 | -3.27% |
| 2023-12-04 | 15.80 | 15.92 | 15.55 | 15.60 | 14.90 | qfq | 4,732,100 | 74,375,148 | -1.20% |
| 2023-12-01 | 15.41 | 15.85 | 15.28 | 15.79 | 15.08 | qfq | 5,339,800 | 83,429,445 | 1.81% |
| 2023-11-30 | 15.58 | 15.67 | 15.30 | 15.51 | 14.82 | qfq | 3,721,100 | 57,497,053 | -0.77% |
| 2023-11-29 | 15.61 | 15.81 | 15.51 | 15.63 | 14.93 | qfq | 3,957,600 | 61,998,126 | 0.13% |
| 2023-11-28 | 15.49 | 15.74 | 15.33 | 15.61 | 14.91 | qfq | 5,044,333 | 78,589,992 | 1.36% |
| 2023-11-27 | 15.25 | 15.57 | 15.25 | 15.40 | 14.71 | qfq | 4,338,500 | 66,917,203 | 0.46% |
| 2023-11-24 | 15.78 | 15.78 | 15.20 | 15.33 | 14.64 | qfq | 6,814,100 | 104,808,086 | -3.10% |
| 2023-11-23 | 15.51 | 15.83 | 15.45 | 15.82 | 15.11 | qfq | 4,763,500 | 74,653,265 | 1.87% |
| 2023-11-22 | 15.74 | 15.89 | 15.46 | 15.53 | 14.83 | qfq | 6,291,600 | 98,360,240 | -1.71% |
| 2023-11-21 | 16.43 | 16.47 | 15.74 | 15.80 | 15.09 | qfq | 9,910,300 | 159,061,032 | -4.24% |
| 2023-11-20 | 15.86 | 16.54 | 15.82 | 16.50 | 15.76 | qfq | 10,640,800 | 173,326,928 | 3.97% |
| 2023-11-17 | 15.54 | 15.91 | 15.48 | 15.87 | 15.16 | qfq | 5,975,700 | 94,039,855 | 1.86% |
| 2023-11-16 | 15.77 | 15.90 | 15.56 | 15.58 | 14.88 | qfq | 6,542,500 | 102,962,362 | -0.83% |
| 2023-11-15 | 15.94 | 15.97 | 15.69 | 15.71 | 15.01 | qfq | 6,404,400 | 101,102,313 | -1.07% |
| 2023-11-14 | 15.73 | 15.91 | 15.62 | 15.88 | 15.17 | qfq | 7,261,100 | 114,575,449 | 1.02% |
| 2023-11-13 | 15.77 | 15.80 | 15.55 | 15.72 | 15.02 | qfq | 7,771,300 | 121,710,527 | 0.77% |
| 2023-11-10 | 15.25 | 15.85 | 15.20 | 15.60 | 14.90 | qfq | 11,170,200 | 173,977,519 | 1.69% |
| 2023-11-09 | 15.49 | 15.64 | 15.25 | 15.34 | 14.65 | qfq | 5,721,584 | 88,080,107 | -1.03% |
| 2023-11-08 | 15.34 | 15.77 | 15.19 | 15.50 | 14.81 | qfq | 8,644,700 | 133,549,321 | 0.91% |
| 2023-11-07 | 15.33 | 15.42 | 15.10 | 15.36 | 14.67 | qfq | 7,084,800 | 108,068,978 | 0.33% |
| 2023-11-06 | 15.01 | 15.32 | 14.93 | 15.31 | 14.62 | qfq | 7,521,200 | 113,939,656 | 2.61% |
| 2023-11-03 | 14.70 | 15.02 | 14.67 | 14.92 | 14.25 | qfq | 5,575,600 | 83,085,150 | 2.40% |
| 2023-11-02 | 15.04 | 15.14 | 14.54 | 14.57 | 13.92 | qfq | 6,781,500 | 100,243,226 | -2.93% |
| 2023-11-01 | 15.00 | 15.33 | 14.82 | 15.01 | 14.34 | qfq | 6,912,000 | 103,906,976 | 0.07% |
| 2023-10-31 | 15.07 | 15.40 | 14.88 | 15.00 | 14.33 | qfq | 8,022,500 | 120,938,721 | -1.19% |
| 2023-10-30 | 14.91 | 15.27 | 14.70 | 15.18 | 14.50 | qfq | 13,776,100 | 207,447,540 | 1.95% |
| 2023-10-27 | 15.01 | 15.66 | 14.61 | 14.89 | 14.22 | qfq | 21,453,800 | 321,964,727 | 2.55% |
| 2023-10-26 | 14.11 | 14.78 | 13.95 | 14.52 | 13.87 | qfq | 8,545,600 | 122,918,568 | 2.61% |
| 2023-10-25 | 13.90 | 14.18 | 13.76 | 14.15 | 13.52 | qfq | 4,724,500 | 66,289,432 | 2.39% |
| 2023-10-24 | 13.40 | 13.86 | 13.17 | 13.82 | 13.20 | qfq | 3,592,600 | 49,085,359 | 3.44% |
| 2023-10-23 | 13.50 | 13.65 | 13.32 | 13.36 | 12.76 | qfq | 3,813,400 | 51,387,153 | -1.47% |
| 2023-10-20 | 13.72 | 13.96 | 13.50 | 13.56 | 12.95 | qfq | 3,640,700 | 49,838,375 | -1.02% |
| 2023-10-19 | 13.71 | 14.04 | 13.70 | 13.70 | 13.09 | qfq | 3,716,689 | 51,427,959 | -0.72% |
| 2023-10-18 | 13.98 | 14.09 | 13.74 | 13.80 | 13.18 | qfq | 3,037,000 | 42,015,312 | -1.99% |
| 2023-10-17 | 14.14 | 14.26 | 13.92 | 14.08 | 13.45 | qfq | 3,311,000 | 46,575,623 | 0.57% |
| 2023-10-16 | 14.33 | 14.36 | 13.88 | 14.00 | 13.37 | qfq | 3,995,100 | 56,004,790 | -2.57% |
| 2023-10-13 | 14.37 | 14.47 | 14.23 | 14.37 | 13.73 | qfq | 3,359,800 | 48,170,891 | -0.62% |
| 2023-10-12 | 14.52 | 14.56 | 14.25 | 14.46 | 13.81 | qfq | 3,986,000 | 57,427,130 | -0.21% |
| 2023-10-11 | 14.60 | 14.64 | 14.40 | 14.49 | 13.84 | qfq | 5,473,400 | 79,378,097 | -0.89% |
| 2023-10-10 | 14.56 | 14.64 | 14.36 | 14.62 | 13.97 | qfq | 5,938,139 | 86,233,686 | 0.83% |
| 2023-10-09 | 14.20 | 14.57 | 14.18 | 14.50 | 13.85 | qfq | 6,367,190 | 91,730,529 | 1.33% |
| 2023-09-28 | 13.88 | 14.37 | 13.86 | 14.31 | 13.67 | qfq | 7,315,800 | 103,937,849 | 3.10% |
| 2023-09-27 | 13.89 | 14.15 | 13.82 | 13.88 | 13.26 | qfq | 4,578,500 | 63,980,453 | -0.07% |
| 2023-09-26 | 13.90 | 14.07 | 13.76 | 13.89 | 13.27 | qfq | 4,100,600 | 57,043,659 | -0.07% |
| 2023-09-25 | 13.98 | 14.12 | 13.76 | 13.90 | 13.28 | qfq | 3,884,300 | 53,923,651 | -0.71% |
| 2023-09-22 | 13.56 | 14.03 | 13.56 | 14.00 | 13.37 | qfq | 5,177,100 | 71,800,475 | 2.94% |
| 2023-09-21 | 13.54 | 13.79 | 13.47 | 13.60 | 12.99 | qfq | 4,060,800 | 55,426,594 | 0.15% |
| 2023-09-20 | 13.59 | 13.80 | 13.52 | 13.58 | 12.97 | qfq | 3,644,900 | 49,853,680 | -0.51% |
| 2023-09-19 | 13.89 | 13.98 | 13.56 | 13.65 | 13.04 | qfq | 5,053,500 | 69,078,329 | -2.08% |
| 2023-09-18 | 13.81 | 14.18 | 13.71 | 13.94 | 13.32 | qfq | 5,974,100 | 83,586,443 | 0.87% |
| 2023-09-15 | 14.15 | 14.17 | 13.70 | 13.82 | 13.20 | qfq | 5,877,800 | 81,538,358 | -2.33% |
| 2023-09-14 | 14.09 | 14.28 | 13.95 | 14.15 | 13.52 | qfq | 4,743,000 | 66,951,180 | 0.14% |
| 2023-09-13 | 14.30 | 14.40 | 13.95 | 14.13 | 13.50 | qfq | 6,939,600 | 98,039,376 | -1.81% |
| 2023-09-12 | 14.46 | 14.69 | 14.30 | 14.39 | 13.75 | qfq | 7,672,300 | 110,728,926 | -1.24% |
| 2023-09-11 | 14.89 | 15.05 | 14.50 | 14.57 | 13.92 | qfq | 10,602,000 | 155,422,544 | -2.02% |
| 2023-09-08 | 14.55 | 14.98 | 14.38 | 14.87 | 14.20 | qfq | 11,757,000 | 172,239,965 | 0.34% |
| 2023-09-07 | 14.71 | 15.06 | 14.71 | 14.82 | 14.16 | qfq | 12,980,500 | 192,702,345 | 0.20% |
| 2023-09-06 | 14.41 | 14.88 | 14.39 | 14.79 | 14.13 | qfq | 17,413,726 | 255,627,771 | -1.20% |
| 2023-09-05 | 14.50 | 15.24 | 14.50 | 14.97 | 14.30 | qfq | 22,734,181 | 339,205,176 | 3.67% |
| 2023-09-04 | 14.18 | 14.74 | 14.15 | 14.44 | 13.79 | qfq | 17,370,826 | 251,563,250 | 2.05% |
| 2023-09-01 | 14.37 | 14.79 | 14.03 | 14.15 | 13.52 | qfq | 24,269,927 | 346,863,973 | -3.48% |
| 2023-08-31 | 15.38 | 15.78 | 14.60 | 14.66 | 14.00 | qfq | 40,431,094 | 612,018,224 | -0.74% |
| 2023-08-30 | 14.60 | 14.77 | 14.58 | 14.77 | 14.11 | qfq | 15,693,967 | 231,455,287 | 19.98% |
| 2023-08-29 | 11.60 | 12.34 | 11.58 | 12.31 | 11.76 | qfq | 6,105,000 | 74,230,087 | 5.67% |
| 2023-08-28 | 12.26 | 12.40 | 11.63 | 11.65 | 11.13 | qfq | 4,496,400 | 53,841,324 | -0.09% |
| 2023-08-25 | 12.18 | 12.25 | 11.56 | 11.66 | 11.14 | qfq | 6,344,400 | 74,893,371 | -5.28% |
| 2023-08-24 | 12.16 | 12.39 | 11.93 | 12.31 | 11.76 | qfq | 4,204,900 | 51,411,366 | 1.15% |
| 2023-08-23 | 12.36 | 12.36 | 12.00 | 12.17 | 11.63 | qfq | 3,299,300 | 40,125,122 | -1.62% |
| 2023-08-22 | 12.25 | 12.39 | 12.02 | 12.37 | 11.82 | qfq | 3,762,200 | 46,112,769 | 0.98% |
| 2023-08-21 | 12.23 | 12.38 | 12.18 | 12.25 | 11.70 | qfq | 3,513,900 | 43,188,536 | 0.57% |
| 2023-08-18 | 12.25 | 12.65 | 12.18 | 12.18 | 11.63 | qfq | 5,620,600 | 70,037,764 | -1.22% |
| 2023-08-17 | 11.96 | 12.39 | 11.92 | 12.33 | 11.78 | qfq | 3,502,500 | 42,737,530 | 3.09% |
| 2023-08-16 | 12.16 | 12.26 | 11.96 | 11.96 | 11.42 | qfq | 1,982,000 | 23,935,111 | -1.97% |
| 2023-08-15 | 12.35 | 12.43 | 12.09 | 12.20 | 11.65 | qfq | 1,925,100 | 23,516,659 | -1.21% |
| 2023-08-14 | 12.15 | 12.35 | 12.04 | 12.35 | 11.80 | qfq | 2,448,400 | 29,856,698 | 1.48% |
| 2023-08-11 | 12.46 | 12.48 | 12.16 | 12.17 | 11.63 | qfq | 2,501,800 | 30,809,869 | -2.01% |
| 2023-08-10 | 12.33 | 12.47 | 12.30 | 12.42 | 11.86 | qfq | 2,069,100 | 25,702,858 | 1.06% |
| 2023-08-09 | 12.54 | 12.57 | 12.26 | 12.29 | 11.74 | qfq | 3,270,800 | 40,412,141 | -1.84% |
| 2023-08-08 | 12.65 | 12.70 | 12.46 | 12.52 | 11.96 | qfq | 3,187,500 | 39,991,619 | -1.18% |
| 2023-08-07 | 12.53 | 12.71 | 12.42 | 12.67 | 12.10 | qfq | 3,364,300 | 42,417,343 | 0.72% |
| 2023-08-04 | 12.43 | 12.59 | 12.36 | 12.58 | 12.02 | qfq | 4,068,200 | 50,868,000 | 1.62% |
| 2023-08-03 | 12.40 | 12.60 | 12.35 | 12.38 | 11.83 | qfq | 3,326,200 | 41,384,666 | -1.04% |
| 2023-08-02 | 12.38 | 12.55 | 12.34 | 12.51 | 11.95 | qfq | 3,313,400 | 41,306,921 | 0.89% |
| 2023-08-01 | 12.51 | 12.53 | 12.24 | 12.40 | 11.84 | qfq | 3,526,600 | 43,499,285 | -0.88% |
| 2023-07-31 | 12.40 | 12.63 | 12.24 | 12.51 | 11.95 | qfq | 4,217,200 | 52,683,144 | 0.64% |
| 2023-07-28 | 12.25 | 12.50 | 12.11 | 12.43 | 11.87 | qfq | 4,812,400 | 59,425,839 | -0.16% |
| 2023-07-27 | 12.50 | 12.67 | 12.35 | 12.45 | 11.89 | qfq | 5,312,300 | 66,428,431 | -0.80% |
| 2023-07-26 | 13.30 | 13.31 | 12.46 | 12.55 | 11.99 | qfq | 12,607,800 | 160,154,699 | -7.04% |
| 2023-07-25 | 13.39 | 13.57 | 13.26 | 13.50 | 12.90 | qfq | 5,096,700 | 68,451,233 | 1.28% |
| 2023-07-24 | 13.26 | 13.49 | 13.11 | 13.33 | 12.73 | qfq | 5,114,600 | 68,160,595 | -0.60% |
| 2023-07-21 | 14.34 | 14.40 | 13.38 | 13.41 | 12.81 | qfq | 11,646,300 | 160,587,754 | -6.49% |
| 2023-07-20 | 15.10 | 15.13 | 14.28 | 14.34 | 13.70 | qfq | 10,827,000 | 157,468,787 | -5.28% |
| 2023-07-19 | 15.37 | 15.66 | 14.88 | 15.14 | 14.46 | qfq | 10,116,800 | 154,036,624 | -2.82% |
| 2023-07-18 | 16.01 | 16.01 | 15.30 | 15.58 | 14.88 | qfq | 15,737,578 | 244,660,984 | -3.53% |