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
爱司凯300521.SZ
最近收盘价20.802026-07-17
最近交易日2026-07-17
成交量（股）4,443,854
成交额（元）97,148,892
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-01-23 | 2025-02-10 | cash_dividend | 0.04 | — | — | — | 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 | 22.97 | 23.43 | 20.72 | 20.80 | 20.80 | qfq | 4,443,854 | 97,148,892 | -9.49% |
| 2026-07-16 | 23.46 | 23.89 | 22.93 | 22.98 | 22.98 | qfq | 2,748,045 | 64,035,088 | -3.85% |
| 2026-07-15 | 23.13 | 25.72 | 23.13 | 23.90 | 23.90 | qfq | 5,094,540 | 125,258,476 | 1.96% |
| 2026-07-14 | 22.80 | 23.78 | 22.05 | 23.44 | 23.44 | qfq | 3,290,900 | 75,128,856 | 4.27% |
| 2026-07-13 | 23.54 | 23.75 | 22.36 | 22.48 | 22.48 | qfq | 3,089,320 | 70,813,632 | -6.06% |
| 2026-07-10 | 24.70 | 25.38 | 23.93 | 23.93 | 23.93 | qfq | 3,181,000 | 77,632,757 | -2.60% |
| 2026-07-09 | 23.88 | 24.82 | 23.30 | 24.57 | 24.57 | qfq | 3,006,100 | 71,871,449 | 3.02% |
| 2026-07-08 | 24.52 | 25.04 | 23.62 | 23.85 | 23.85 | qfq | 2,613,268 | 62,719,844 | -3.36% |
| 2026-07-07 | 24.83 | 25.21 | 24.44 | 24.68 | 24.68 | qfq | 3,069,440 | 75,924,895 | -0.60% |
| 2026-07-06 | 26.80 | 26.89 | 24.50 | 24.83 | 24.83 | qfq | 6,388,900 | 161,559,235 | -7.00% |
| 2026-07-03 | 26.51 | 26.96 | 25.38 | 26.70 | 26.70 | qfq | 5,224,600 | 136,637,228 | 1.21% |
| 2026-07-02 | 26.10 | 27.39 | 25.81 | 26.38 | 26.38 | qfq | 5,451,900 | 145,451,016 | 1.07% |
| 2026-07-01 | 27.32 | 27.63 | 25.88 | 26.10 | 26.10 | qfq | 7,640,800 | 201,872,158 | -5.43% |
| 2026-06-30 | 26.56 | 28.12 | 26.31 | 27.60 | 27.60 | qfq | 7,901,778 | 216,519,957 | 4.07% |
| 2026-06-29 | 26.73 | 27.69 | 25.66 | 26.52 | 26.52 | qfq | 5,878,200 | 155,323,034 | -0.79% |
| 2026-06-26 | 27.89 | 28.20 | 26.40 | 26.73 | 26.73 | qfq | 5,821,935 | 158,679,367 | -4.40% |
| 2026-06-25 | 27.82 | 28.32 | 26.45 | 27.96 | 27.96 | qfq | 7,823,265 | 215,205,544 | 2.27% |
| 2026-06-24 | 26.17 | 28.89 | 26.00 | 27.34 | 27.34 | qfq | 10,196,625 | 279,661,629 | 4.15% |
| 2026-06-23 | 26.81 | 27.06 | 25.90 | 26.25 | 26.25 | qfq | 6,681,548 | 176,308,082 | -3.49% |
| 2026-06-22 | 28.10 | 28.78 | 26.42 | 27.20 | 27.20 | qfq | 11,829,448 | 325,690,764 | -5.85% |
| 2026-06-18 | 30.60 | 31.00 | 28.62 | 28.89 | 28.89 | qfq | 10,262,200 | 305,093,901 | -5.43% |
| 2026-06-17 | 29.66 | 31.07 | 29.25 | 30.55 | 30.55 | qfq | 5,182,200 | 157,407,561 | 3.00% |
| 2026-06-16 | 29.18 | 30.49 | 28.60 | 29.66 | 29.66 | qfq | 8,161,860 | 240,643,037 | 1.19% |
| 2026-06-15 | 28.78 | 29.49 | 28.31 | 29.31 | 29.31 | qfq | 6,398,280 | 185,276,221 | 2.34% |
| 2026-06-12 | 27.29 | 30.15 | 26.83 | 28.64 | 28.64 | qfq | 9,850,120 | 279,775,403 | 4.91% |
| 2026-06-11 | 26.53 | 27.77 | 26.53 | 27.30 | 27.30 | qfq | 5,599,912 | 152,127,805 | 1.87% |
| 2026-06-10 | 24.35 | 26.90 | 24.30 | 26.80 | 26.80 | qfq | 7,166,640 | 185,054,899 | 8.99% |
| 2026-06-09 | 25.01 | 25.22 | 24.28 | 24.59 | 24.59 | qfq | 4,178,348 | 103,097,001 | -0.36% |
| 2026-06-08 | 23.63 | 25.78 | 23.24 | 24.68 | 24.68 | qfq | 5,803,648 | 143,940,239 | 2.15% |
| 2026-06-05 | 23.80 | 24.60 | 22.79 | 24.16 | 24.16 | qfq | 5,911,060 | 140,963,487 | 2.63% |
| 2026-06-04 | 23.61 | 24.47 | 23.38 | 23.54 | 23.54 | qfq | 3,744,360 | 88,707,920 | -1.83% |
| 2026-06-03 | 24.72 | 24.95 | 23.68 | 23.98 | 23.98 | qfq | 3,748,520 | 90,936,722 | -3.23% |
| 2026-06-02 | 25.66 | 25.81 | 24.63 | 24.78 | 24.78 | qfq | 3,573,300 | 89,253,002 | -1.86% |
| 2026-06-01 | 26.21 | 26.62 | 25.10 | 25.25 | 25.25 | qfq | 5,529,340 | 142,088,676 | -4.39% |
| 2026-05-29 | 27.60 | 29.14 | 26.11 | 26.41 | 26.41 | qfq | 7,691,248 | 210,439,673 | -3.61% |
| 2026-05-28 | 24.87 | 27.92 | 24.11 | 27.40 | 27.40 | qfq | 9,689,300 | 252,501,814 | 9.73% |
| 2026-05-27 | 24.94 | 26.30 | 24.68 | 24.97 | 24.97 | qfq | 6,918,000 | 174,966,611 | -0.12% |
| 2026-05-26 | 25.28 | 25.85 | 24.30 | 25.00 | 25.00 | qfq | 4,144,640 | 102,943,109 | -1.11% |
| 2026-05-25 | 25.78 | 26.63 | 25.00 | 25.28 | 25.28 | qfq | 5,187,740 | 133,717,068 | -0.32% |
| 2026-05-22 | 25.07 | 25.80 | 24.75 | 25.36 | 25.36 | qfq | 5,446,900 | 137,579,826 | -0.47% |
| 2026-05-21 | 26.90 | 27.16 | 25.42 | 25.48 | 25.48 | qfq | 4,439,200 | 116,705,601 | -5.17% |
| 2026-05-20 | 28.11 | 28.12 | 26.58 | 26.87 | 26.87 | qfq | 5,183,140 | 140,034,896 | -4.48% |
| 2026-05-19 | 28.66 | 28.84 | 27.73 | 28.13 | 28.13 | qfq | 3,594,740 | 101,187,321 | -1.82% |
| 2026-05-18 | 29.08 | 29.30 | 28.28 | 28.65 | 28.65 | qfq | 3,329,080 | 95,437,869 | -1.65% |
| 2026-05-15 | 29.49 | 30.27 | 28.83 | 29.13 | 29.13 | qfq | 3,208,340 | 94,744,206 | -1.35% |
| 2026-05-14 | 29.47 | 29.98 | 28.80 | 29.53 | 29.53 | qfq | 4,145,540 | 121,677,503 | 0.24% |
| 2026-05-13 | 29.94 | 30.16 | 29.01 | 29.46 | 29.46 | qfq | 3,963,260 | 116,767,026 | -1.60% |
| 2026-05-12 | 30.08 | 30.56 | 29.42 | 29.94 | 29.94 | qfq | 3,698,680 | 110,175,914 | -0.47% |
| 2026-05-11 | 29.84 | 30.53 | 29.74 | 30.08 | 30.08 | qfq | 3,461,600 | 104,061,166 | 0.80% |
| 2026-05-08 | 29.47 | 30.09 | 29.08 | 29.84 | 29.84 | qfq | 3,374,760 | 99,621,945 | 1.26% |
| 2026-05-07 | 28.94 | 29.88 | 28.80 | 29.47 | 29.47 | qfq | 4,424,160 | 130,472,531 | 2.01% |
| 2026-05-06 | 28.99 | 29.90 | 28.66 | 28.89 | 28.89 | qfq | 3,803,620 | 110,752,305 | -0.03% |
| 2026-04-30 | 28.40 | 29.00 | 28.35 | 28.90 | 28.90 | qfq | 2,625,700 | 75,450,620 | 1.65% |
| 2026-04-29 | 28.88 | 29.20 | 28.26 | 28.43 | 28.43 | qfq | 3,672,440 | 104,648,043 | -1.18% |
| 2026-04-28 | 28.80 | 29.39 | 28.63 | 28.77 | 28.77 | qfq | 3,070,748 | 88,923,787 | -0.69% |
| 2026-04-27 | 27.40 | 29.23 | 27.00 | 28.97 | 28.97 | qfq | 4,412,960 | 125,885,202 | 6.00% |
| 2026-04-24 | 26.82 | 27.80 | 26.41 | 27.33 | 27.33 | qfq | 2,290,560 | 61,942,254 | 2.05% |
| 2026-04-23 | 27.56 | 27.60 | 26.45 | 26.78 | 26.78 | qfq | 2,589,600 | 69,500,655 | -3.04% |
| 2026-04-22 | 27.79 | 28.04 | 27.21 | 27.62 | 27.62 | qfq | 2,955,500 | 81,455,301 | -0.97% |
| 2026-04-21 | 27.23 | 28.38 | 27.02 | 27.89 | 27.89 | qfq | 3,698,400 | 102,966,288 | 1.97% |
| 2026-04-20 | 27.07 | 27.75 | 26.80 | 27.35 | 27.35 | qfq | 2,168,000 | 59,090,108 | 0.74% |
| 2026-04-17 | 26.41 | 27.50 | 26.37 | 27.15 | 27.15 | qfq | 2,632,300 | 71,111,210 | 2.18% |
| 2026-04-16 | 26.54 | 26.70 | 26.31 | 26.57 | 26.57 | qfq | 1,657,800 | 43,941,617 | 0.61% |
| 2026-04-15 | 26.78 | 27.20 | 26.38 | 26.41 | 26.41 | qfq | 2,321,340 | 62,316,413 | -1.46% |
| 2026-04-14 | 27.18 | 27.18 | 26.35 | 26.80 | 26.80 | qfq | 1,543,300 | 41,103,054 | 0.90% |
| 2026-04-13 | 26.96 | 27.01 | 26.45 | 26.56 | 26.56 | qfq | 1,633,200 | 43,539,138 | -1.56% |
| 2026-04-10 | 26.60 | 27.58 | 26.40 | 26.98 | 26.98 | qfq | 2,789,504 | 75,636,142 | 2.51% |
| 2026-04-09 | 26.40 | 27.04 | 26.19 | 26.32 | 26.32 | qfq | 2,379,400 | 63,017,378 | -1.46% |
| 2026-04-08 | 25.65 | 27.15 | 25.65 | 26.71 | 26.71 | qfq | 3,173,600 | 83,972,461 | 6.25% |
| 2026-04-07 | 25.26 | 25.50 | 24.84 | 25.14 | 25.14 | qfq | 1,475,400 | 37,171,049 | -0.12% |
| 2026-04-03 | 25.95 | 25.95 | 25.12 | 25.17 | 25.17 | qfq | 1,605,800 | 40,687,895 | -1.99% |
| 2026-04-02 | 26.88 | 26.88 | 25.45 | 25.68 | 25.68 | qfq | 2,546,800 | 66,117,975 | -4.21% |
| 2026-04-01 | 27.00 | 27.60 | 26.38 | 26.81 | 26.81 | qfq | 2,294,753 | 61,187,858 | 1.55% |
| 2026-03-31 | 26.06 | 27.99 | 25.84 | 26.40 | 26.40 | qfq | 4,971,700 | 134,017,704 | 1.62% |
| 2026-03-30 | 25.59 | 26.04 | 25.00 | 25.98 | 25.98 | qfq | 1,653,600 | 42,386,301 | 0.66% |
| 2026-03-27 | 25.36 | 26.10 | 25.11 | 25.81 | 25.81 | qfq | 2,315,000 | 59,500,750 | 1.10% |
| 2026-03-26 | 26.37 | 26.88 | 25.38 | 25.53 | 25.53 | qfq | 2,894,840 | 74,877,960 | -4.17% |
| 2026-03-25 | 26.44 | 27.26 | 26.39 | 26.64 | 26.64 | qfq | 2,656,900 | 71,186,035 | 0.76% |
| 2026-03-24 | 26.12 | 26.79 | 25.45 | 26.44 | 26.44 | qfq | 2,861,000 | 74,273,799 | 3.28% |
| 2026-03-23 | 27.14 | 27.73 | 25.38 | 25.60 | 25.60 | qfq | 4,964,180 | 130,173,515 | -7.85% |
| 2026-03-20 | 28.76 | 29.30 | 27.64 | 27.78 | 27.78 | qfq | 2,493,000 | 71,059,891 | -2.42% |
| 2026-03-19 | 29.18 | 29.50 | 28.30 | 28.47 | 28.47 | qfq | 2,359,901 | 67,797,343 | -4.08% |
| 2026-03-18 | 29.80 | 29.80 | 29.02 | 29.68 | 29.68 | qfq | 1,740,795 | 51,099,078 | 1.26% |
| 2026-03-17 | 30.70 | 30.75 | 29.30 | 29.31 | 29.31 | qfq | 2,804,600 | 83,793,122 | -3.59% |
| 2026-03-16 | 29.92 | 30.50 | 29.68 | 30.40 | 30.40 | qfq | 1,846,100 | 55,585,693 | 1.54% |
| 2026-03-13 | 30.19 | 30.60 | 29.60 | 29.94 | 29.94 | qfq | 2,365,600 | 71,202,444 | -0.93% |
| 2026-03-12 | 30.51 | 31.13 | 30.12 | 30.22 | 30.22 | qfq | 2,529,200 | 77,260,672 | -0.95% |
| 2026-03-11 | 31.00 | 31.28 | 30.50 | 30.51 | 30.51 | qfq | 2,396,000 | 73,912,190 | -1.55% |
| 2026-03-10 | 30.09 | 31.26 | 30.09 | 30.99 | 30.99 | qfq | 2,650,100 | 81,840,615 | 3.09% |
| 2026-03-09 | 30.35 | 30.47 | 29.00 | 30.06 | 30.06 | qfq | 3,617,400 | 107,366,430 | -2.59% |
| 2026-03-06 | 30.89 | 31.43 | 30.51 | 30.86 | 30.86 | qfq | 1,863,100 | 57,528,324 | -0.45% |
| 2026-03-05 | 30.39 | 31.29 | 30.00 | 31.00 | 31.00 | qfq | 4,073,700 | 125,291,869 | 3.33% |
| 2026-03-04 | 29.79 | 30.20 | 29.25 | 30.00 | 30.00 | qfq | 2,573,940 | 76,926,671 | 0.67% |
| 2026-03-03 | 31.70 | 32.30 | 29.76 | 29.80 | 29.80 | qfq | 6,929,021 | 211,714,665 | -6.14% |
| 2026-03-02 | 32.14 | 32.87 | 31.68 | 31.75 | 31.75 | qfq | 3,830,300 | 123,290,347 | -2.91% |
| 2026-02-27 | 32.56 | 32.80 | 32.00 | 32.70 | 32.70 | qfq | 2,401,700 | 77,685,064 | -0.09% |
| 2026-02-26 | 31.98 | 32.85 | 31.58 | 32.73 | 32.73 | qfq | 3,592,800 | 116,085,824 | 2.31% |
| 2026-02-25 | 31.81 | 32.15 | 31.50 | 31.99 | 31.99 | qfq | 2,111,580 | 67,328,186 | 0.60% |
| 2026-02-24 | 32.43 | 32.99 | 31.72 | 31.80 | 31.80 | qfq | 3,720,700 | 119,787,019 | -1.09% |
| 2026-02-13 | 32.11 | 32.73 | 32.00 | 32.15 | 32.15 | qfq | 2,119,980 | 68,606,082 | 0.16% |
| 2026-02-12 | 32.11 | 32.96 | 31.78 | 32.10 | 32.10 | qfq | 3,472,280 | 112,519,411 | -0.03% |
| 2026-02-11 | 32.23 | 32.43 | 31.88 | 32.11 | 32.11 | qfq | 2,174,440 | 69,936,679 | -0.62% |
| 2026-02-10 | 33.38 | 33.49 | 32.25 | 32.31 | 32.31 | qfq | 3,573,900 | 116,673,242 | -2.74% |
| 2026-02-09 | 35.02 | 35.02 | 32.80 | 33.22 | 33.22 | qfq | 5,071,900 | 168,961,936 | -3.65% |
| 2026-02-06 | 33.77 | 34.96 | 33.36 | 34.48 | 34.48 | qfq | 3,481,979 | 119,617,299 | 1.38% |
| 2026-02-05 | 34.04 | 34.64 | 33.90 | 34.01 | 34.01 | qfq | 2,924,600 | 99,944,364 | -1.42% |
| 2026-02-04 | 33.58 | 35.54 | 33.57 | 34.50 | 34.50 | qfq | 4,185,028 | 144,240,034 | 2.22% |
| 2026-02-03 | 33.85 | 34.00 | 33.10 | 33.75 | 33.75 | qfq | 3,315,800 | 111,451,959 | 0.57% |
| 2026-02-02 | 34.51 | 35.70 | 33.50 | 33.56 | 33.56 | qfq | 4,848,880 | 167,732,345 | -2.13% |
| 2026-01-30 | 33.44 | 35.69 | 33.24 | 34.29 | 34.29 | qfq | 7,438,648 | 257,631,041 | 3.63% |
| 2026-01-29 | 34.25 | 34.25 | 32.62 | 33.09 | 33.09 | qfq | 5,571,720 | 186,109,281 | -2.33% |
| 2026-01-28 | 35.98 | 36.69 | 33.76 | 33.88 | 33.88 | qfq | 7,908,480 | 275,021,141 | -5.42% |
| 2026-01-27 | 37.99 | 38.11 | 29.95 | 35.82 | 35.82 | qfq | 11,851,121 | 425,608,471 | -4.33% |
| 2026-01-26 | 39.00 | 39.49 | 37.05 | 37.44 | 37.44 | qfq | 8,725,720 | 333,762,447 | -2.35% |
| 2026-01-23 | 38.51 | 38.51 | 36.80 | 38.34 | 38.34 | qfq | 8,967,460 | 338,008,406 | 0.82% |
| 2026-01-22 | 34.56 | 39.00 | 34.50 | 38.03 | 38.03 | qfq | 13,815,693 | 510,451,610 | 10.20% |
| 2026-01-21 | 33.80 | 35.49 | 33.36 | 34.51 | 34.51 | qfq | 7,722,521 | 268,187,452 | 1.65% |
| 2026-01-20 | 34.12 | 35.95 | 33.30 | 33.95 | 33.95 | qfq | 9,291,800 | 317,964,422 | -1.08% |
| 2026-01-19 | 31.12 | 34.39 | 31.07 | 34.32 | 34.32 | qfq | 13,137,403 | 438,281,403 | 9.82% |
| 2026-01-16 | 30.19 | 32.33 | 29.80 | 31.25 | 31.25 | qfq | 8,576,200 | 266,066,267 | 4.17% |
| 2026-01-15 | 29.97 | 30.19 | 29.26 | 30.00 | 30.00 | qfq | 4,273,260 | 127,045,519 | -0.50% |
| 2026-01-14 | 30.39 | 30.98 | 29.59 | 30.15 | 30.15 | qfq | 7,461,760 | 225,657,531 | -0.79% |
| 2026-01-13 | 32.79 | 32.93 | 30.33 | 30.39 | 30.39 | qfq | 11,894,020 | 372,529,321 | -7.29% |
| 2026-01-12 | 34.33 | 34.50 | 32.40 | 32.78 | 32.78 | qfq | 8,981,501 | 296,678,611 | -1.92% |
| 2026-01-09 | 33.01 | 34.44 | 32.50 | 33.42 | 33.42 | qfq | 14,773,741 | 493,452,893 | 1.00% |
| 2026-01-08 | 28.98 | 34.80 | 28.60 | 33.09 | 33.09 | qfq | 23,747,501 | 775,688,610 | 14.10% |
| 2026-01-07 | 29.10 | 30.08 | 28.67 | 29.00 | 29.00 | qfq | 4,550,900 | 132,824,949 | -0.51% |
| 2026-01-06 | 29.11 | 29.41 | 28.81 | 29.15 | 29.15 | qfq | 3,499,690 | 101,730,352 | 0.21% |
| 2026-01-05 | 28.59 | 29.48 | 28.12 | 29.09 | 29.09 | qfq | 3,109,540 | 89,694,503 | 2.07% |
| 2025-12-31 | 29.38 | 29.38 | 28.46 | 28.50 | 28.50 | qfq | 2,514,900 | 72,495,936 | -2.33% |
| 2025-12-30 | 28.68 | 29.99 | 28.31 | 29.18 | 29.18 | qfq | 4,264,260 | 125,662,418 | 1.71% |
| 2025-12-29 | 28.80 | 28.93 | 28.31 | 28.69 | 28.69 | qfq | 2,081,200 | 59,443,556 | -0.10% |
| 2025-12-26 | 28.79 | 28.82 | 28.39 | 28.72 | 28.72 | qfq | 2,197,700 | 62,923,768 | -0.28% |
| 2025-12-25 | 27.53 | 29.10 | 27.22 | 28.80 | 28.80 | qfq | 4,408,800 | 125,328,445 | 4.42% |
| 2025-12-24 | 27.71 | 27.78 | 27.32 | 27.58 | 27.58 | qfq | 1,993,330 | 54,917,439 | -0.61% |
| 2025-12-23 | 27.24 | 28.05 | 26.96 | 27.75 | 27.75 | qfq | 2,995,420 | 82,771,435 | 1.87% |
| 2025-12-22 | 27.30 | 27.68 | 27.08 | 27.24 | 27.24 | qfq | 1,976,720 | 54,042,653 | -0.18% |
| 2025-12-19 | 26.81 | 27.39 | 26.62 | 27.29 | 27.29 | qfq | 1,704,880 | 46,285,970 | 1.79% |
| 2025-12-18 | 27.06 | 27.06 | 26.51 | 26.81 | 26.81 | qfq | 2,045,480 | 54,645,084 | -1.11% |
| 2025-12-17 | 26.69 | 27.28 | 25.91 | 27.11 | 27.11 | qfq | 3,527,220 | 93,347,594 | 1.54% |
| 2025-12-16 | 27.01 | 27.12 | 26.53 | 26.70 | 26.70 | qfq | 2,623,100 | 70,315,039 | -1.40% |
| 2025-12-15 | 28.28 | 28.28 | 27.05 | 27.08 | 27.08 | qfq | 3,039,680 | 83,172,853 | -2.62% |
| 2025-12-12 | 28.32 | 28.39 | 27.53 | 27.81 | 27.81 | qfq | 4,161,700 | 116,356,270 | -2.56% |
| 2025-12-11 | 29.19 | 29.93 | 28.51 | 28.54 | 28.54 | qfq | 5,626,480 | 164,462,258 | -0.76% |
| 2025-12-10 | 28.75 | 29.50 | 28.31 | 28.76 | 28.76 | qfq | 4,303,900 | 124,122,317 | -1.03% |
| 2025-12-09 | 28.79 | 29.06 | 28.24 | 29.06 | 29.06 | qfq | 3,845,880 | 110,090,738 | 1.43% |
| 2025-12-08 | 28.80 | 28.94 | 28.12 | 28.65 | 28.65 | qfq | 3,825,750 | 109,353,994 | -0.52% |
| 2025-12-05 | 28.40 | 29.20 | 28.07 | 28.80 | 28.80 | qfq | 3,128,100 | 89,715,541 | 1.09% |
| 2025-12-04 | 28.69 | 29.25 | 28.45 | 28.49 | 28.49 | qfq | 2,910,450 | 83,573,657 | -1.15% |
| 2025-12-03 | 29.52 | 29.84 | 28.60 | 28.82 | 28.82 | qfq | 3,032,200 | 87,887,540 | -2.93% |
| 2025-12-02 | 30.66 | 30.66 | 29.47 | 29.69 | 29.69 | qfq | 3,651,640 | 108,791,477 | -2.30% |
| 2025-12-01 | 30.58 | 30.97 | 30.00 | 30.39 | 30.39 | qfq | 4,911,500 | 149,159,805 | -1.14% |
| 2025-11-28 | 29.96 | 30.75 | 29.80 | 30.74 | 30.74 | qfq | 4,745,589 | 144,295,643 | 2.60% |
| 2025-11-27 | 29.57 | 30.80 | 29.51 | 29.96 | 29.96 | qfq | 4,198,199 | 127,163,219 | 1.25% |
| 2025-11-26 | 29.00 | 30.00 | 28.74 | 29.59 | 29.59 | qfq | 4,423,920 | 131,133,506 | 1.47% |
| 2025-11-25 | 29.52 | 30.13 | 28.96 | 29.16 | 29.16 | qfq | 5,364,174 | 158,758,533 | -1.15% |
| 2025-11-24 | 29.40 | 29.94 | 28.40 | 29.50 | 29.50 | qfq | 6,362,799 | 185,100,328 | 1.10% |
| 2025-11-21 | 30.54 | 30.79 | 29.10 | 29.18 | 29.18 | qfq | 5,935,100 | 176,571,639 | -5.38% |
| 2025-11-20 | 31.28 | 31.75 | 30.61 | 30.84 | 30.84 | qfq | 3,445,360 | 107,456,865 | -0.13% |
| 2025-11-19 | 31.68 | 32.30 | 30.48 | 30.88 | 30.88 | qfq | 5,189,320 | 161,668,283 | -2.83% |
| 2025-11-18 | 31.90 | 32.60 | 30.81 | 31.78 | 31.78 | qfq | 5,589,560 | 177,009,438 | -0.19% |
| 2025-11-17 | 31.50 | 32.88 | 30.33 | 31.84 | 31.84 | qfq | 9,244,600 | 294,678,796 | 3.88% |
| 2025-11-14 | 30.61 | 31.56 | 30.21 | 30.65 | 30.65 | qfq | 7,709,640 | 237,557,320 | -1.76% |
| 2025-11-13 | 28.54 | 32.46 | 28.30 | 31.20 | 31.20 | qfq | 13,868,934 | 426,164,474 | 10.25% |
| 2025-11-12 | 27.88 | 28.74 | 27.00 | 28.30 | 28.30 | qfq | 6,412,860 | 178,920,666 | 2.20% |
| 2025-11-11 | 26.72 | 28.37 | 26.65 | 27.69 | 27.69 | qfq | 7,095,280 | 196,723,220 | 4.10% |
| 2025-11-10 | 27.20 | 27.62 | 26.30 | 26.60 | 26.60 | qfq | 4,436,200 | 118,858,457 | -2.03% |
| 2025-11-07 | 28.00 | 28.40 | 27.00 | 27.15 | 27.15 | qfq | 3,977,500 | 109,734,213 | -3.69% |
| 2025-11-06 | 26.83 | 28.21 | 26.50 | 28.19 | 28.19 | qfq | 4,453,880 | 122,218,347 | 5.07% |
| 2025-11-05 | 27.44 | 28.49 | 26.30 | 26.83 | 26.83 | qfq | 4,975,300 | 135,136,058 | -3.04% |
| 2025-11-04 | 27.89 | 27.89 | 27.34 | 27.67 | 27.67 | qfq | 2,836,800 | 78,219,472 | -0.86% |
| 2025-11-03 | 28.44 | 28.50 | 27.71 | 27.91 | 27.91 | qfq | 2,794,600 | 78,266,459 | -1.69% |
| 2025-10-31 | 28.70 | 28.72 | 28.15 | 28.39 | 28.39 | qfq | 3,353,400 | 95,106,003 | 0.11% |
| 2025-10-30 | 28.04 | 28.99 | 27.11 | 28.36 | 28.36 | qfq | 5,640,900 | 158,487,729 | 1.00% |
| 2025-10-29 | 27.87 | 29.00 | 27.61 | 28.08 | 28.08 | qfq | 4,167,220 | 117,808,413 | 0.29% |
| 2025-10-28 | 28.01 | 28.25 | 27.91 | 28.00 | 28.00 | qfq | 3,253,200 | 91,160,759 | -0.85% |
| 2025-10-27 | 28.99 | 29.20 | 27.92 | 28.24 | 28.24 | qfq | 4,447,460 | 125,965,538 | -1.81% |
| 2025-10-24 | 28.20 | 28.98 | 28.19 | 28.76 | 28.76 | qfq | 4,256,900 | 121,822,763 | 1.95% |
| 2025-10-23 | 28.23 | 28.55 | 27.52 | 28.21 | 28.21 | qfq | 4,246,380 | 118,810,882 | -0.67% |
| 2025-10-22 | 28.26 | 28.88 | 27.82 | 28.40 | 28.40 | qfq | 4,289,300 | 121,861,987 | 1.32% |
| 2025-10-21 | 28.11 | 28.52 | 27.50 | 28.03 | 28.03 | qfq | 4,839,641 | 135,749,548 | -0.14% |
| 2025-10-20 | 27.02 | 29.48 | 27.02 | 28.07 | 28.07 | qfq | 7,270,800 | 207,462,505 | 4.78% |
| 2025-10-17 | 27.18 | 27.79 | 26.75 | 26.79 | 26.79 | qfq | 4,334,900 | 117,875,057 | -1.36% |
| 2025-10-16 | 27.27 | 28.06 | 26.69 | 27.16 | 27.16 | qfq | 5,659,200 | 154,303,136 | -0.40% |
| 2025-10-15 | 27.38 | 27.61 | 26.40 | 27.27 | 27.27 | qfq | 4,154,480 | 112,694,117 | 1.26% |
| 2025-10-14 | 28.87 | 29.26 | 26.68 | 26.93 | 26.93 | qfq | 5,945,740 | 166,045,109 | -6.36% |
| 2025-10-13 | 28.28 | 28.91 | 26.15 | 28.76 | 28.76 | qfq | 5,495,000 | 154,918,735 | -1.24% |
| 2025-10-10 | 30.13 | 30.50 | 28.78 | 29.12 | 29.12 | qfq | 5,820,380 | 171,998,077 | -3.86% |
| 2025-10-09 | 31.60 | 31.61 | 29.50 | 30.29 | 30.29 | qfq | 7,557,880 | 230,479,114 | -4.15% |
| 2025-09-30 | 31.41 | 31.60 | 30.82 | 31.60 | 31.60 | qfq | 4,801,800 | 150,041,560 | 0.93% |
| 2025-09-29 | 31.89 | 31.99 | 31.02 | 31.31 | 31.31 | qfq | 4,961,200 | 156,029,944 | -0.85% |
| 2025-09-26 | 31.31 | 32.90 | 31.31 | 31.58 | 31.58 | qfq | 6,319,260 | 202,971,906 | -0.13% |
| 2025-09-25 | 32.17 | 32.60 | 31.58 | 31.62 | 31.62 | qfq | 6,583,680 | 210,388,395 | -1.68% |
| 2025-09-24 | 32.20 | 33.02 | 31.25 | 32.16 | 32.16 | qfq | 8,168,800 | 262,976,063 | 0.28% |
| 2025-09-23 | 33.71 | 33.81 | 31.36 | 32.07 | 32.07 | qfq | 9,942,120 | 320,166,027 | -3.98% |
| 2025-09-22 | 31.87 | 34.48 | 31.33 | 33.40 | 33.40 | qfq | 15,576,320 | 511,228,791 | 5.43% |
| 2025-09-19 | 31.69 | 32.75 | 30.60 | 31.68 | 31.68 | qfq | 19,466,000 | 608,961,445 | -1.92% |
| 2025-09-18 | 27.95 | 33.25 | 27.85 | 32.30 | 32.30 | qfq | 29,954,153 | 946,633,825 | 16.56% |
| 2025-09-17 | 26.52 | 28.99 | 26.36 | 27.71 | 27.71 | qfq | 10,523,040 | 293,837,140 | 3.47% |
| 2025-09-16 | 26.94 | 27.40 | 26.60 | 26.78 | 26.78 | qfq | 6,031,750 | 162,499,040 | -1.40% |
| 2025-09-15 | 25.28 | 27.50 | 24.73 | 27.16 | 27.16 | qfq | 12,423,675 | 330,968,808 | 7.48% |
| 2025-09-12 | 25.35 | 26.10 | 25.12 | 25.27 | 25.27 | qfq | 5,166,080 | 131,794,775 | -0.35% |
| 2025-09-11 | 25.30 | 25.82 | 24.71 | 25.36 | 25.36 | qfq | 5,390,400 | 135,822,087 | 0.32% |
| 2025-09-10 | 24.28 | 25.87 | 24.12 | 25.28 | 25.28 | qfq | 6,150,700 | 153,454,837 | 4.03% |
| 2025-09-09 | 24.60 | 24.62 | 24.20 | 24.30 | 24.30 | qfq | 3,024,180 | 73,681,255 | -1.50% |
| 2025-09-08 | 24.50 | 24.73 | 24.00 | 24.67 | 24.67 | qfq | 3,967,220 | 96,674,261 | 0.73% |
| 2025-09-05 | 24.20 | 24.80 | 23.78 | 24.49 | 24.49 | qfq | 4,163,680 | 100,992,108 | 1.20% |
| 2025-09-04 | 24.50 | 25.08 | 23.82 | 24.20 | 24.20 | qfq | 5,579,980 | 136,872,850 | 0.71% |
| 2025-09-03 | 25.20 | 25.27 | 23.96 | 24.03 | 24.03 | qfq | 5,820,420 | 142,219,343 | -4.64% |
| 2025-09-02 | 25.61 | 25.79 | 24.45 | 25.20 | 25.20 | qfq | 8,455,800 | 210,801,472 | -1.75% |
| 2025-09-01 | 25.98 | 26.88 | 25.54 | 25.65 | 25.65 | qfq | 5,208,900 | 135,012,345 | -1.00% |
| 2025-08-29 | 26.15 | 26.50 | 25.66 | 25.91 | 25.91 | qfq | 5,250,820 | 137,002,452 | -1.56% |
| 2025-08-28 | 26.49 | 26.73 | 25.45 | 26.32 | 26.32 | qfq | 6,789,530 | 176,209,499 | 0.04% |
| 2025-08-27 | 26.52 | 27.28 | 26.20 | 26.31 | 26.31 | qfq | 8,209,600 | 218,449,995 | -1.31% |
| 2025-08-26 | 27.00 | 27.35 | 26.51 | 26.66 | 26.66 | qfq | 6,077,380 | 162,920,990 | -2.27% |
| 2025-08-25 | 26.52 | 27.65 | 26.20 | 27.28 | 27.28 | qfq | 9,958,900 | 266,751,105 | 3.77% |
| 2025-08-22 | 25.03 | 26.87 | 24.80 | 26.29 | 26.29 | qfq | 13,431,340 | 351,537,400 | 5.71% |
| 2025-08-21 | 24.29 | 25.80 | 24.00 | 24.87 | 24.87 | qfq | 7,126,360 | 176,968,716 | 2.43% |
| 2025-08-20 | 24.90 | 24.90 | 24.00 | 24.28 | 24.28 | qfq | 4,185,040 | 101,179,348 | -0.25% |
| 2025-08-19 | 24.75 | 24.93 | 24.18 | 24.34 | 24.34 | qfq | 5,591,620 | 136,730,851 | -1.18% |
| 2025-08-18 | 24.14 | 25.58 | 24.14 | 24.63 | 24.63 | qfq | 8,635,260 | 215,249,795 | 3.05% |
| 2025-08-15 | 25.20 | 25.68 | 21.00 | 23.90 | 23.90 | qfq | 7,829,860 | 193,659,380 | -4.40% |
| 2025-08-14 | 26.16 | 26.17 | 24.98 | 25.00 | 25.00 | qfq | 4,999,760 | 126,912,146 | -3.40% |
| 2025-08-13 | 26.00 | 26.65 | 25.76 | 25.88 | 25.88 | qfq | 4,629,400 | 120,849,559 | -0.08% |
| 2025-08-12 | 26.19 | 26.52 | 25.83 | 25.90 | 25.90 | qfq | 4,408,100 | 115,089,289 | -1.11% |
| 2025-08-11 | 25.72 | 26.30 | 25.50 | 26.19 | 26.19 | qfq | 4,909,800 | 127,561,524 | 1.99% |
| 2025-08-08 | 25.30 | 26.08 | 25.00 | 25.68 | 25.68 | qfq | 4,715,100 | 121,191,645 | 0.43% |
| 2025-08-07 | 25.36 | 25.91 | 25.24 | 25.57 | 25.57 | qfq | 3,892,700 | 99,425,366 | 0.59% |
| 2025-08-06 | 25.15 | 25.83 | 24.80 | 25.42 | 25.42 | qfq | 5,601,373 | 142,366,669 | 0.59% |
| 2025-08-05 | 24.15 | 26.18 | 24.11 | 25.27 | 25.27 | qfq | 10,144,813 | 258,056,792 | 4.81% |
| 2025-08-04 | 23.84 | 24.17 | 23.65 | 24.11 | 24.11 | qfq | 2,459,700 | 58,779,695 | 0.37% |
| 2025-08-01 | 23.97 | 24.37 | 23.77 | 24.02 | 24.02 | qfq | 3,177,000 | 76,168,708 | 0.04% |
| 2025-07-31 | 23.93 | 24.89 | 23.91 | 24.01 | 24.01 | qfq | 4,087,149 | 99,662,066 | 0.25% |
| 2025-07-30 | 24.23 | 24.23 | 23.72 | 23.95 | 23.95 | qfq | 3,237,449 | 77,429,744 | -0.70% |
| 2025-07-29 | 25.00 | 25.01 | 23.88 | 24.12 | 24.12 | qfq | 7,063,400 | 171,146,404 | -3.56% |
| 2025-07-28 | 24.66 | 25.23 | 24.42 | 25.01 | 25.01 | qfq | 2,999,921 | 74,500,697 | 1.13% |
| 2025-07-25 | 24.96 | 24.97 | 24.56 | 24.73 | 24.73 | qfq | 1,986,400 | 49,152,151 | 0.00% |
| 2025-07-24 | 24.80 | 24.96 | 24.31 | 24.73 | 24.73 | qfq | 4,153,700 | 102,258,569 | 1.06% |
| 2025-07-23 | 25.40 | 25.48 | 24.43 | 24.47 | 24.47 | qfq | 4,603,853 | 114,488,730 | -3.62% |
| 2025-07-22 | 25.60 | 26.13 | 25.16 | 25.39 | 25.39 | qfq | 3,561,553 | 90,765,408 | -0.90% |
| 2025-07-21 | 25.56 | 25.82 | 24.88 | 25.62 | 25.62 | qfq | 5,014,720 | 126,670,221 | -0.70% |
| 2025-07-18 | 25.50 | 26.10 | 25.38 | 25.80 | 25.80 | qfq | 4,378,880 | 112,852,468 | 1.02% |
| 2025-07-17 | 25.88 | 25.96 | 25.32 | 25.54 | 25.54 | qfq | 5,472,080 | 139,745,084 | -1.69% |
| 2025-07-16 | 24.61 | 26.49 | 24.30 | 25.98 | 25.98 | qfq | 9,646,700 | 247,482,274 | 4.63% |
| 2025-07-15 | 24.69 | 24.91 | 24.41 | 24.83 | 24.83 | qfq | 3,240,000 | 79,881,890 | -0.36% |
| 2025-07-14 | 24.20 | 25.18 | 24.00 | 24.92 | 24.92 | qfq | 6,143,500 | 152,311,927 | 3.83% |
| 2025-07-11 | 23.41 | 24.19 | 23.38 | 24.00 | 24.00 | qfq | 3,442,300 | 81,907,999 | 2.00% |
| 2025-07-10 | 23.80 | 24.00 | 23.35 | 23.53 | 23.53 | qfq | 3,270,899 | 77,025,050 | -1.55% |
| 2025-07-09 | 24.30 | 24.45 | 23.84 | 23.90 | 23.90 | qfq | 3,896,399 | 93,695,969 | -1.57% |
| 2025-07-08 | 23.85 | 25.20 | 23.85 | 24.28 | 24.28 | qfq | 6,779,960 | 166,316,722 | 1.76% |
| 2025-07-07 | 24.08 | 24.69 | 23.85 | 23.86 | 23.86 | qfq | 6,856,484 | 166,662,860 | -0.33% |
| 2025-07-04 | 23.23 | 23.99 | 22.80 | 23.94 | 23.94 | qfq | 6,853,768 | 161,327,414 | 3.06% |
| 2025-07-03 | 22.71 | 23.64 | 22.65 | 23.23 | 23.23 | qfq | 3,375,000 | 78,086,429 | 2.33% |
| 2025-07-02 | 22.95 | 23.21 | 22.66 | 22.70 | 22.70 | qfq | 2,886,580 | 66,060,176 | -1.86% |
| 2025-07-01 | 23.46 | 23.86 | 22.92 | 23.13 | 23.13 | qfq | 3,589,800 | 83,302,015 | -1.41% |
| 2025-06-30 | 23.24 | 23.46 | 23.06 | 23.46 | 23.46 | qfq | 3,891,225 | 90,495,152 | 0.86% |
| 2025-06-27 | 22.90 | 23.68 | 22.63 | 23.26 | 23.26 | qfq | 5,717,625 | 132,551,407 | 2.02% |
| 2025-06-26 | 23.19 | 23.26 | 22.75 | 22.80 | 22.80 | qfq | 3,834,965 | 88,084,389 | -1.04% |
| 2025-06-25 | 22.99 | 23.12 | 22.66 | 23.04 | 23.04 | qfq | 4,262,688 | 97,577,452 | 0.52% |
| 2025-06-24 | 22.25 | 22.99 | 22.23 | 22.92 | 22.92 | qfq | 5,522,000 | 125,505,504 | 2.96% |
| 2025-06-23 | 22.32 | 22.49 | 21.75 | 22.26 | 22.26 | qfq | 3,675,500 | 81,601,164 | -0.71% |
| 2025-06-20 | 22.08 | 22.58 | 21.63 | 22.42 | 22.42 | qfq | 5,932,440 | 131,242,640 | 0.09% |
| 2025-06-19 | 23.10 | 23.55 | 22.31 | 22.40 | 22.40 | qfq | 8,817,560 | 202,410,143 | -3.24% |
| 2025-06-18 | 23.94 | 23.94 | 22.80 | 23.15 | 23.15 | qfq | 8,076,800 | 186,756,289 | -3.30% |
| 2025-06-17 | 24.55 | 24.85 | 23.66 | 23.94 | 23.94 | qfq | 12,654,760 | 305,171,937 | -3.93% |
| 2025-06-16 | 22.69 | 26.26 | 22.23 | 24.92 | 24.92 | qfq | 19,017,440 | 461,230,025 | 9.83% |
| 2025-06-13 | 23.64 | 24.78 | 22.50 | 22.69 | 22.69 | qfq | 19,630,214 | 463,672,011 | -10.81% |
| 2025-06-12 | 21.28 | 25.44 | 20.98 | 25.44 | 25.44 | qfq | 22,035,788 | 531,533,858 | 20.00% |
| 2025-06-11 | 21.00 | 21.47 | 20.95 | 21.20 | 21.20 | qfq | 2,247,920 | 47,634,225 | 0.86% |
| 2025-06-10 | 21.59 | 21.59 | 20.75 | 21.02 | 21.02 | qfq | 3,131,700 | 66,264,478 | -2.05% |
| 2025-06-09 | 21.60 | 21.80 | 21.40 | 21.46 | 21.46 | qfq | 2,868,100 | 61,790,764 | -0.56% |
| 2025-06-06 | 21.91 | 21.94 | 21.39 | 21.58 | 21.58 | qfq | 2,193,360 | 47,393,334 | -1.15% |
| 2025-06-05 | 22.28 | 22.28 | 21.80 | 21.83 | 21.83 | qfq | 2,720,000 | 59,733,673 | -1.58% |
| 2025-06-04 | 22.25 | 22.49 | 22.13 | 22.18 | 22.18 | qfq | 1,915,600 | 42,596,302 | -0.72% |
| 2025-06-03 | 22.00 | 22.99 | 21.80 | 22.34 | 22.34 | qfq | 3,972,500 | 89,112,773 | 1.13% |
| 2025-05-30 | 22.44 | 23.11 | 21.52 | 22.09 | 22.09 | qfq | 4,614,368 | 103,034,015 | 0.50% |
| 2025-05-29 | 21.87 | 22.59 | 21.74 | 21.98 | 21.98 | qfq | 3,155,600 | 69,980,062 | 0.46% |
| 2025-05-28 | 22.88 | 22.91 | 21.66 | 21.88 | 21.88 | qfq | 2,192,400 | 48,111,248 | -0.68% |
| 2025-05-27 | 22.21 | 22.43 | 21.85 | 22.03 | 22.03 | qfq | 1,760,200 | 38,810,080 | -1.34% |
| 2025-05-26 | 22.29 | 22.56 | 22.13 | 22.33 | 22.33 | qfq | 2,041,200 | 45,513,614 | 0.22% |
| 2025-05-23 | 22.90 | 23.04 | 22.10 | 22.28 | 22.28 | qfq | 4,080,680 | 92,217,675 | -2.79% |
| 2025-05-22 | 23.50 | 23.50 | 22.87 | 22.92 | 22.92 | qfq | 2,107,200 | 48,753,048 | -1.63% |
| 2025-05-21 | 23.75 | 23.75 | 23.00 | 23.30 | 23.30 | qfq | 2,100,800 | 49,125,427 | -1.65% |
| 2025-05-20 | 23.59 | 23.80 | 23.22 | 23.69 | 23.69 | qfq | 2,104,168 | 49,400,502 | 0.42% |
| 2025-05-19 | 23.00 | 24.00 | 22.57 | 23.59 | 23.59 | qfq | 4,175,968 | 97,901,193 | 3.37% |
| 2025-05-16 | 22.81 | 23.09 | 22.76 | 22.82 | 22.82 | qfq | 1,967,500 | 45,067,809 | -0.39% |
| 2025-05-15 | 22.99 | 23.38 | 22.71 | 22.91 | 22.91 | qfq | 1,867,000 | 42,995,872 | -0.35% |
| 2025-05-14 | 23.05 | 23.33 | 22.88 | 22.99 | 22.99 | qfq | 2,536,060 | 58,573,610 | -1.12% |
| 2025-05-13 | 23.58 | 24.34 | 22.95 | 23.25 | 23.25 | qfq | 5,669,480 | 133,999,792 | 0.26% |
| 2025-05-12 | 22.70 | 23.50 | 22.66 | 23.19 | 23.19 | qfq | 3,623,256 | 84,013,236 | 2.79% |
| 2025-05-09 | 22.90 | 23.09 | 22.00 | 22.56 | 22.56 | qfq | 3,869,700 | 87,032,745 | -1.87% |
| 2025-05-08 | 22.05 | 23.11 | 21.70 | 22.99 | 22.99 | qfq | 4,059,400 | 91,402,645 | 4.26% |
| 2025-05-07 | 22.57 | 22.96 | 21.88 | 22.05 | 22.05 | qfq | 3,971,500 | 88,529,032 | -0.63% |
| 2025-05-06 | 21.74 | 22.25 | 21.65 | 22.19 | 22.19 | qfq | 3,372,600 | 74,250,842 | 3.21% |
| 2025-04-30 | 21.23 | 21.83 | 20.80 | 21.50 | 21.50 | qfq | 5,181,486 | 111,019,677 | 2.23% |
| 2025-04-29 | 19.40 | 22.22 | 19.38 | 21.03 | 21.03 | qfq | 10,852,094 | 232,625,469 | 6.48% |
| 2025-04-28 | 20.56 | 20.60 | 19.72 | 19.75 | 19.75 | qfq | 4,006,500 | 80,269,320 | -3.94% |
| 2025-04-25 | 20.67 | 20.95 | 20.30 | 20.56 | 20.56 | qfq | 2,317,280 | 47,834,117 | -0.48% |
| 2025-04-24 | 21.20 | 21.38 | 20.50 | 20.66 | 20.66 | qfq | 3,143,900 | 65,736,664 | -2.96% |
| 2025-04-23 | 21.00 | 21.58 | 21.00 | 21.29 | 21.29 | qfq | 2,643,680 | 56,341,155 | 1.48% |
| 2025-04-22 | 20.85 | 21.27 | 20.85 | 20.98 | 20.98 | qfq | 2,084,580 | 43,838,387 | 0.05% |
| 2025-04-21 | 20.44 | 21.04 | 20.31 | 20.97 | 20.97 | qfq | 2,111,946 | 43,989,955 | 1.06% |
| 2025-04-18 | 20.81 | 20.99 | 20.45 | 20.75 | 20.75 | qfq | 2,398,100 | 49,665,576 | -0.29% |
| 2025-04-17 | 20.31 | 21.80 | 20.19 | 20.81 | 20.81 | qfq | 5,037,620 | 106,644,581 | 2.51% |
| 2025-04-16 | 20.61 | 20.78 | 19.92 | 20.30 | 20.30 | qfq | 2,957,600 | 60,147,046 | -2.17% |
| 2025-04-15 | 20.80 | 20.94 | 20.28 | 20.75 | 20.75 | qfq | 2,593,600 | 53,527,883 | 0.39% |
| 2025-04-14 | 20.75 | 20.93 | 20.40 | 20.67 | 20.67 | qfq | 3,690,400 | 76,317,329 | 2.58% |
| 2025-04-11 | 20.06 | 20.77 | 20.00 | 20.15 | 20.15 | qfq | 3,220,280 | 65,693,045 | 0.15% |
| 2025-04-10 | 19.86 | 20.75 | 19.86 | 20.12 | 20.12 | qfq | 4,473,020 | 90,926,967 | 3.93% |
| 2025-04-09 | 18.74 | 19.60 | 17.40 | 19.36 | 19.36 | qfq | 5,616,760 | 105,822,865 | 1.36% |
| 2025-04-08 | 18.58 | 19.78 | 18.44 | 19.10 | 19.10 | qfq | 5,753,440 | 109,177,426 | 3.86% |
| 2025-04-07 | 21.30 | 21.30 | 18.32 | 18.39 | 18.39 | qfq | 7,914,684 | 153,806,948 | -19.69% |
| 2025-04-03 | 23.30 | 23.94 | 22.86 | 22.90 | 22.90 | qfq | 2,377,800 | 55,510,890 | -3.01% |
| 2025-04-02 | 23.50 | 24.00 | 23.30 | 23.61 | 23.61 | qfq | 2,807,520 | 66,289,733 | 0.13% |
| 2025-04-01 | 23.37 | 24.43 | 23.37 | 23.58 | 23.58 | qfq | 4,356,180 | 103,642,274 | 1.95% |
| 2025-03-31 | 22.96 | 23.31 | 22.11 | 23.13 | 23.13 | qfq | 3,928,599 | 89,088,498 | 0.74% |
| 2025-03-28 | 23.97 | 24.15 | 22.94 | 22.96 | 22.96 | qfq | 3,208,500 | 75,146,839 | -4.09% |
| 2025-03-27 | 23.59 | 24.42 | 23.22 | 23.94 | 23.94 | qfq | 3,667,800 | 87,431,262 | 1.44% |
| 2025-03-26 | 23.51 | 24.18 | 23.27 | 23.60 | 23.60 | qfq | 3,999,060 | 94,665,235 | 0.85% |
| 2025-03-25 | 24.70 | 24.70 | 23.33 | 23.40 | 23.40 | qfq | 6,164,940 | 147,139,487 | -5.68% |
| 2025-03-24 | 25.28 | 26.09 | 23.39 | 24.81 | 24.81 | qfq | 9,232,260 | 226,496,678 | -2.51% |
| 2025-03-21 | 27.00 | 27.00 | 25.30 | 25.45 | 25.45 | qfq | 7,751,668 | 200,869,310 | -6.26% |
| 2025-03-20 | 26.37 | 28.01 | 26.36 | 27.15 | 27.15 | qfq | 6,412,148 | 174,612,842 | 3.19% |
| 2025-03-19 | 26.19 | 26.98 | 26.12 | 26.31 | 26.31 | qfq | 4,707,901 | 124,597,962 | 0.57% |
| 2025-03-18 | 26.14 | 27.05 | 25.60 | 26.16 | 26.16 | qfq | 5,663,856 | 148,642,772 | 0.11% |
| 2025-03-17 | 26.18 | 26.57 | 25.41 | 26.13 | 26.13 | qfq | 3,326,200 | 86,071,833 | 0.65% |
| 2025-03-14 | 26.20 | 26.30 | 25.58 | 25.96 | 25.96 | qfq | 4,604,193 | 119,518,059 | -0.92% |
| 2025-03-13 | 25.87 | 26.37 | 25.07 | 26.20 | 26.20 | qfq | 6,424,880 | 166,216,702 | 0.81% |
| 2025-03-12 | 26.66 | 27.81 | 25.82 | 25.99 | 25.99 | qfq | 8,712,160 | 232,127,729 | -1.63% |
| 2025-03-11 | 23.80 | 26.90 | 23.75 | 26.42 | 26.42 | qfq | 11,241,200 | 288,347,311 | 8.86% |
| 2025-03-10 | 23.76 | 24.58 | 23.09 | 24.27 | 24.27 | qfq | 6,378,040 | 153,768,842 | 2.10% |
| 2025-03-07 | 23.79 | 25.20 | 23.57 | 23.77 | 23.77 | qfq | 10,316,195 | 250,402,587 | -1.70% |
| 2025-03-06 | 22.49 | 24.30 | 22.01 | 24.18 | 24.18 | qfq | 10,237,714 | 236,826,204 | 8.97% |
| 2025-03-05 | 21.76 | 22.52 | 21.21 | 22.19 | 22.19 | qfq | 6,977,260 | 152,901,265 | 2.07% |
| 2025-03-04 | 20.69 | 22.10 | 20.30 | 21.74 | 21.74 | qfq | 8,866,760 | 191,405,435 | 4.52% |
| 2025-03-03 | 20.69 | 21.99 | 20.41 | 20.80 | 20.80 | qfq | 5,162,682 | 109,440,887 | 0.24% |
| 2025-02-28 | 21.22 | 21.89 | 20.62 | 20.75 | 20.75 | qfq | 4,837,730 | 102,914,356 | -3.17% |
| 2025-02-27 | 22.10 | 22.39 | 20.99 | 21.43 | 21.43 | qfq | 6,291,880 | 136,016,046 | -2.46% |
| 2025-02-26 | 21.61 | 22.80 | 21.56 | 21.97 | 21.97 | qfq | 10,189,500 | 225,940,485 | 1.90% |
| 2025-02-25 | 21.55 | 21.98 | 21.17 | 21.56 | 21.56 | qfq | 7,067,300 | 151,985,529 | -2.27% |
| 2025-02-24 | 19.75 | 22.77 | 19.53 | 22.06 | 22.06 | qfq | 12,967,398 | 277,656,993 | 11.25% |
| 2025-02-21 | 20.20 | 20.28 | 19.68 | 19.83 | 19.83 | qfq | 4,820,399 | 95,724,925 | -2.36% |
| 2025-02-20 | 20.35 | 20.61 | 19.76 | 20.31 | 20.31 | qfq | 5,121,819 | 103,013,794 | -0.34% |
| 2025-02-19 | 19.89 | 20.82 | 19.80 | 20.38 | 20.38 | qfq | 3,735,593 | 76,049,501 | 0.49% |
| 2025-02-18 | 20.56 | 20.63 | 19.63 | 20.28 | 20.28 | qfq | 4,531,780 | 90,645,434 | -0.64% |
| 2025-02-17 | 20.10 | 21.03 | 20.00 | 20.41 | 20.41 | qfq | 5,117,952 | 105,293,489 | 0.99% |
| 2025-02-14 | 21.00 | 21.00 | 19.94 | 20.21 | 20.21 | qfq | 5,996,040 | 121,612,233 | -2.37% |
| 2025-02-13 | 21.70 | 21.78 | 20.61 | 20.70 | 20.70 | qfq | 5,274,320 | 111,079,371 | -4.74% |
| 2025-02-12 | 22.34 | 22.87 | 21.15 | 21.73 | 21.73 | qfq | 7,264,799 | 158,325,016 | -2.56% |
| 2025-02-11 | 21.76 | 22.88 | 21.41 | 22.30 | 22.30 | qfq | 5,660,400 | 125,509,118 | 2.29% |
| 2025-02-10 | 21.20 | 21.83 | 20.77 | 21.80 | 21.80 | qfq | 4,269,800 | 91,334,484 | 3.56% |
| 2025-02-07 | 20.53 | 21.26 | 20.43 | 21.05 | 21.01 | qfq | 5,184,742 | 108,490,902 | 2.68% |
| 2025-02-06 | 19.86 | 21.08 | 19.81 | 20.50 | 20.46 | qfq | 4,374,081 | 90,058,526 | 2.14% |
| 2025-02-05 | 20.66 | 20.88 | 19.74 | 20.07 | 20.03 | qfq | 3,816,322 | 77,219,395 | -2.53% |
| 2025-01-27 | 21.17 | 21.23 | 20.35 | 20.59 | 20.55 | qfq | 4,500,901 | 93,379,868 | -1.95% |
| 2025-01-24 | 20.46 | 21.30 | 20.12 | 21.00 | 20.96 | qfq | 6,121,200 | 126,519,924 | 3.24% |
| 2025-01-23 | 20.99 | 21.92 | 20.33 | 20.34 | 20.30 | qfq | 5,805,980 | 122,929,546 | -1.55% |
| 2025-01-22 | 21.04 | 21.21 | 20.44 | 20.66 | 20.62 | qfq | 4,516,140 | 93,757,017 | -2.78% |
| 2025-01-21 | 21.28 | 21.42 | 20.54 | 21.25 | 21.21 | qfq | 8,219,000 | 172,454,693 | 1.77% |
| 2025-01-20 | 19.25 | 21.38 | 18.80 | 20.88 | 20.84 | qfq | 12,177,940 | 245,953,286 | 11.54% |
| 2025-01-17 | 19.68 | 19.93 | 18.53 | 18.72 | 18.68 | qfq | 7,505,200 | 141,956,163 | -4.68% |
| 2025-01-16 | 19.67 | 20.04 | 19.23 | 19.64 | 19.60 | qfq | 8,008,920 | 157,095,932 | 0.36% |
| 2025-01-15 | 20.29 | 20.90 | 19.41 | 19.57 | 19.53 | qfq | 14,099,553 | 283,624,423 | -2.35% |
| 2025-01-14 | 16.81 | 20.04 | 16.81 | 20.04 | 20.00 | qfq | 9,001,220 | 169,985,340 | 20.00% |
| 2025-01-13 | 17.07 | 17.52 | 16.20 | 16.70 | 16.67 | qfq | 5,768,680 | 96,714,334 | -3.36% |
| 2025-01-10 | 18.34 | 18.39 | 17.21 | 17.28 | 17.25 | qfq | 4,156,816 | 74,026,436 | -4.37% |
| 2025-01-09 | 18.24 | 18.66 | 17.88 | 18.07 | 18.04 | qfq | 3,578,100 | 65,214,444 | -1.04% |
| 2025-01-08 | 18.57 | 18.96 | 17.58 | 18.26 | 18.23 | qfq | 3,990,200 | 72,500,357 | -1.19% |
| 2025-01-07 | 17.88 | 18.51 | 17.70 | 18.48 | 18.44 | qfq | 4,205,300 | 75,993,445 | 4.41% |
| 2025-01-06 | 19.01 | 19.29 | 17.50 | 17.70 | 17.67 | qfq | 9,100,340 | 163,874,748 | -7.81% |
| 2025-01-03 | 21.01 | 21.35 | 19.07 | 19.20 | 19.16 | qfq | 7,048,443 | 140,646,233 | -8.61% |
| 2025-01-02 | 20.48 | 21.96 | 20.03 | 21.01 | 20.97 | qfq | 6,742,208 | 142,582,498 | 2.54% |
| 2024-12-31 | 20.98 | 21.31 | 20.30 | 20.49 | 20.45 | qfq | 3,842,300 | 79,467,305 | -1.73% |
| 2024-12-30 | 21.00 | 21.40 | 20.13 | 20.85 | 20.81 | qfq | 5,716,600 | 118,199,898 | -0.71% |
| 2024-12-27 | 22.99 | 23.27 | 20.94 | 21.00 | 20.96 | qfq | 8,328,828 | 181,005,093 | -6.17% |
| 2024-12-26 | 21.00 | 22.91 | 20.54 | 22.38 | 22.34 | qfq | 9,990,380 | 218,907,187 | 6.52% |
| 2024-12-25 | 23.50 | 23.50 | 20.70 | 21.01 | 20.97 | qfq | 11,444,360 | 248,636,323 | -10.14% |
| 2024-12-24 | 23.26 | 23.66 | 22.08 | 23.38 | 23.34 | qfq | 8,190,048 | 187,642,392 | -0.17% |
| 2024-12-23 | 25.41 | 25.41 | 22.60 | 23.42 | 23.38 | qfq | 14,058,608 | 334,705,015 | -8.73% |
| 2024-12-20 | 26.88 | 27.37 | 24.75 | 25.66 | 25.61 | qfq | 12,714,146 | 330,726,187 | -4.65% |
| 2024-12-19 | 25.75 | 27.98 | 25.51 | 26.91 | 26.86 | qfq | 9,605,140 | 257,868,996 | 3.50% |
| 2024-12-18 | 25.68 | 27.28 | 24.60 | 26.00 | 25.95 | qfq | 9,191,812 | 237,399,058 | 0.85% |
| 2024-12-17 | 27.50 | 28.59 | 25.61 | 25.78 | 25.73 | qfq | 13,140,825 | 351,872,138 | -7.99% |
| 2024-12-16 | 27.51 | 30.14 | 27.51 | 28.02 | 27.97 | qfq | 14,558,557 | 419,916,868 | 2.26% |
| 2024-12-13 | 25.91 | 27.47 | 25.30 | 27.40 | 27.35 | qfq | 16,563,460 | 438,073,747 | 7.07% |
| 2024-12-12 | 26.13 | 27.47 | 25.24 | 25.59 | 25.54 | qfq | 15,130,032 | 399,464,236 | -4.44% |
| 2024-12-11 | 24.20 | 28.28 | 24.20 | 26.78 | 26.73 | qfq | 16,015,697 | 414,312,422 | 8.46% |
| 2024-12-10 | 25.00 | 27.48 | 23.61 | 24.69 | 24.64 | qfq | 17,473,048 | 437,447,327 | 2.66% |
| 2024-12-09 | 20.04 | 24.05 | 20.01 | 24.05 | 24.00 | qfq | 16,664,740 | 373,572,381 | 20.01% |
| 2024-12-06 | 19.70 | 20.67 | 19.23 | 20.04 | 20.00 | qfq | 7,762,006 | 155,881,887 | 1.98% |
| 2024-12-05 | 18.47 | 19.85 | 18.35 | 19.65 | 19.61 | qfq | 6,560,300 | 126,506,510 | 6.33% |
| 2024-12-04 | 18.30 | 19.00 | 17.87 | 18.48 | 18.44 | qfq | 4,850,795 | 89,960,722 | -0.27% |
| 2024-12-03 | 17.39 | 19.10 | 17.18 | 18.53 | 18.49 | qfq | 8,471,293 | 153,354,693 | 7.92% |
| 2024-12-02 | 17.27 | 17.43 | 16.92 | 17.17 | 17.14 | qfq | 3,203,079 | 54,773,382 | -0.58% |
| 2024-11-29 | 16.81 | 17.75 | 16.68 | 17.27 | 17.24 | qfq | 4,141,400 | 71,470,892 | 2.19% |
| 2024-11-28 | 17.08 | 17.24 | 16.50 | 16.90 | 16.87 | qfq | 3,634,171 | 61,480,782 | -1.97% |
| 2024-11-27 | 17.02 | 17.92 | 16.87 | 17.24 | 17.21 | qfq | 5,388,600 | 93,598,185 | -0.17% |
| 2024-11-26 | 18.33 | 18.42 | 17.08 | 17.27 | 17.24 | qfq | 4,921,940 | 87,597,998 | -5.01% |
| 2024-11-25 | 18.40 | 19.32 | 17.75 | 18.18 | 18.15 | qfq | 7,113,858 | 131,129,270 | -1.20% |
| 2024-11-22 | 18.80 | 19.07 | 18.26 | 18.40 | 18.37 | qfq | 9,252,007 | 172,489,948 | -4.76% |
| 2024-11-21 | 17.16 | 20.00 | 17.08 | 19.32 | 19.28 | qfq | 16,129,644 | 300,958,100 | 13.65% |
| 2024-11-20 | 16.70 | 17.31 | 16.49 | 17.00 | 16.97 | qfq | 4,011,257 | 67,834,199 | 1.80% |
| 2024-11-19 | 16.00 | 16.71 | 15.77 | 16.70 | 16.67 | qfq | 3,195,760 | 51,900,567 | 4.57% |
| 2024-11-18 | 16.65 | 16.87 | 15.85 | 15.97 | 15.94 | qfq | 4,034,019 | 65,358,451 | -4.14% |
| 2024-11-15 | 16.47 | 16.90 | 16.27 | 16.66 | 16.63 | qfq | 3,562,820 | 59,072,788 | 1.52% |
| 2024-11-14 | 16.50 | 17.20 | 16.36 | 16.41 | 16.38 | qfq | 4,736,456 | 79,656,147 | -0.91% |
| 2024-11-13 | 16.15 | 16.88 | 16.01 | 16.56 | 16.53 | qfq | 3,274,614 | 53,976,598 | 1.72% |
| 2024-11-12 | 16.78 | 16.97 | 16.06 | 16.28 | 16.25 | qfq | 3,212,460 | 52,550,212 | -3.10% |
| 2024-11-11 | 16.60 | 17.06 | 16.30 | 16.80 | 16.77 | qfq | 3,581,990 | 59,669,167 | 0.72% |
| 2024-11-08 | 16.99 | 17.33 | 16.61 | 16.68 | 16.65 | qfq | 5,110,960 | 86,241,912 | -2.40% |
| 2024-11-07 | 16.13 | 17.57 | 16.03 | 17.09 | 17.06 | qfq | 7,562,510 | 129,664,938 | 5.10% |
| 2024-11-06 | 16.75 | 16.83 | 15.92 | 16.26 | 16.23 | qfq | 7,624,400 | 124,136,500 | -2.34% |
| 2024-11-05 | 15.22 | 17.18 | 14.96 | 16.65 | 16.62 | qfq | 9,844,527 | 159,883,826 | 10.85% |
| 2024-11-04 | 13.82 | 15.57 | 13.80 | 15.02 | 14.99 | qfq | 7,251,680 | 107,721,447 | 8.68% |
| 2024-11-01 | 14.61 | 14.80 | 13.73 | 13.82 | 13.79 | qfq | 5,090,680 | 71,756,596 | -6.37% |
| 2024-10-31 | 13.80 | 14.88 | 13.71 | 14.76 | 14.73 | qfq | 6,513,932 | 94,352,665 | 6.34% |
| 2024-10-30 | 13.75 | 14.38 | 13.67 | 13.88 | 13.85 | qfq | 2,463,400 | 34,335,940 | -0.43% |
| 2024-10-29 | 14.24 | 14.62 | 13.88 | 13.94 | 13.91 | qfq | 4,054,680 | 57,462,919 | -1.62% |
| 2024-10-28 | 13.68 | 14.35 | 13.53 | 14.17 | 14.14 | qfq | 4,418,240 | 62,276,005 | 3.58% |
| 2024-10-25 | 13.57 | 13.78 | 13.46 | 13.68 | 13.65 | qfq | 2,549,380 | 34,599,711 | 1.63% |
| 2024-10-24 | 13.67 | 13.67 | 13.40 | 13.46 | 13.43 | qfq | 1,745,580 | 23,546,591 | -1.46% |
| 2024-10-23 | 13.85 | 14.08 | 13.55 | 13.66 | 13.63 | qfq | 2,514,444 | 34,732,232 | -1.30% |
| 2024-10-22 | 13.82 | 14.44 | 13.56 | 13.84 | 13.81 | qfq | 3,306,380 | 46,173,675 | 0.14% |
| 2024-10-21 | 13.41 | 14.12 | 13.40 | 13.82 | 13.79 | qfq | 4,487,844 | 61,626,105 | 3.99% |
| 2024-10-18 | 12.80 | 13.50 | 12.76 | 13.29 | 13.26 | qfq | 3,301,184 | 43,795,042 | 3.99% |
| 2024-10-17 | 13.09 | 13.32 | 12.78 | 12.78 | 12.76 | qfq | 2,217,000 | 28,846,896 | -1.24% |
| 2024-10-16 | 12.57 | 13.15 | 12.52 | 12.94 | 12.92 | qfq | 2,930,700 | 37,652,251 | -0.31% |
| 2024-10-15 | 13.24 | 13.38 | 12.90 | 12.98 | 12.96 | qfq | 2,352,485 | 30,892,989 | -1.82% |
| 2024-10-14 | 12.61 | 13.28 | 12.28 | 13.22 | 13.19 | qfq | 3,497,760 | 45,047,817 | 6.44% |
| 2024-10-11 | 13.36 | 13.36 | 12.27 | 12.42 | 12.40 | qfq | 3,160,825 | 39,913,358 | -7.04% |
| 2024-10-10 | 13.33 | 13.90 | 12.95 | 13.36 | 13.33 | qfq | 4,284,820 | 57,209,914 | 1.21% |
| 2024-10-09 | 14.15 | 14.22 | 13.20 | 13.20 | 13.17 | qfq | 6,629,770 | 91,634,692 | -10.45% |
| 2024-10-08 | 15.40 | 15.40 | 13.40 | 14.74 | 14.71 | qfq | 9,498,094 | 134,363,091 | 13.91% |
| 2024-09-30 | 11.60 | 13.09 | 11.57 | 12.94 | 12.92 | qfq | 8,984,780 | 110,864,059 | 14.82% |
| 2024-09-27 | 10.90 | 11.40 | 10.73 | 11.27 | 11.25 | qfq | 4,347,780 | 48,181,784 | 5.33% |
| 2024-09-26 | 10.50 | 10.73 | 10.50 | 10.70 | 10.68 | qfq | 2,280,800 | 24,284,046 | 2.00% |
| 2024-09-25 | 10.48 | 10.79 | 10.44 | 10.49 | 10.47 | qfq | 3,049,080 | 32,369,955 | 0.58% |
| 2024-09-24 | 10.25 | 10.44 | 10.18 | 10.43 | 10.41 | qfq | 2,087,660 | 21,619,640 | 1.96% |
| 2024-09-23 | 10.18 | 10.29 | 10.08 | 10.23 | 10.21 | qfq | 1,151,740 | 11,787,421 | 0.49% |
| 2024-09-20 | 10.25 | 10.26 | 10.12 | 10.18 | 10.16 | qfq | 1,114,800 | 11,360,170 | -0.39% |
| 2024-09-19 | 10.15 | 10.28 | 10.00 | 10.22 | 10.20 | qfq | 1,935,600 | 19,745,833 | 2.30% |
| 2024-09-18 | 10.17 | 10.20 | 9.88 | 9.99 | 9.97 | qfq | 1,850,200 | 18,474,120 | -0.70% |
| 2024-09-13 | 10.49 | 10.56 | 10.05 | 10.06 | 10.04 | qfq | 3,562,592 | 36,266,910 | -5.00% |
| 2024-09-12 | 10.59 | 10.71 | 10.24 | 10.59 | 10.57 | qfq | 4,336,800 | 45,522,308 | 1.63% |
| 2024-09-11 | 10.52 | 10.74 | 10.38 | 10.42 | 10.40 | qfq | 2,756,600 | 29,028,597 | -0.48% |
| 2024-09-10 | 10.57 | 10.60 | 10.23 | 10.47 | 10.45 | qfq | 3,315,974 | 34,465,523 | -0.76% |
| 2024-09-09 | 10.49 | 10.67 | 10.30 | 10.55 | 10.53 | qfq | 3,721,100 | 39,124,383 | 0.38% |
| 2024-09-06 | 11.14 | 11.20 | 10.46 | 10.51 | 10.49 | qfq | 6,154,560 | 66,842,869 | -6.74% |
| 2024-09-05 | 11.46 | 11.48 | 10.97 | 11.27 | 11.25 | qfq | 6,736,780 | 75,157,423 | -2.51% |
| 2024-09-04 | 11.88 | 12.02 | 11.25 | 11.56 | 11.54 | qfq | 9,596,840 | 110,999,790 | -5.25% |
| 2024-09-03 | 12.21 | 12.52 | 11.70 | 12.20 | 12.18 | qfq | 17,356,168 | 208,613,795 | -7.79% |
| 2024-09-02 | 11.10 | 13.90 | 11.10 | 13.23 | 13.20 | qfq | 20,309,270 | 263,517,472 | 14.25% |
| 2024-08-30 | 12.48 | 12.80 | 11.36 | 11.58 | 11.56 | qfq | 14,477,634 | 173,819,792 | -0.69% |
| 2024-08-29 | 9.60 | 11.66 | 9.51 | 11.66 | 11.64 | qfq | 6,074,274 | 68,146,275 | 19.96% |
| 2024-08-28 | 9.63 | 9.87 | 9.53 | 9.72 | 9.70 | qfq | 668,640 | 6,487,785 | 1.36% |
| 2024-08-27 | 10.14 | 10.15 | 9.55 | 9.59 | 9.57 | qfq | 1,561,700 | 15,265,378 | -5.14% |
| 2024-08-26 | 9.93 | 10.17 | 9.83 | 10.11 | 10.09 | qfq | 932,380 | 9,361,375 | 2.33% |
| 2024-08-23 | 10.01 | 10.04 | 9.75 | 9.88 | 9.86 | qfq | 896,900 | 8,890,391 | -1.30% |
| 2024-08-22 | 10.25 | 10.34 | 10.00 | 10.01 | 9.99 | qfq | 846,000 | 8,543,512 | -2.44% |
| 2024-08-21 | 10.30 | 10.39 | 10.22 | 10.26 | 10.24 | qfq | 907,600 | 9,321,272 | -0.68% |
| 2024-08-20 | 10.87 | 10.87 | 10.27 | 10.33 | 10.31 | qfq | 963,220 | 10,007,031 | -1.53% |
| 2024-08-19 | 10.68 | 10.97 | 10.48 | 10.49 | 10.47 | qfq | 1,521,800 | 16,354,219 | -0.66% |
| 2024-08-16 | 10.51 | 10.74 | 10.40 | 10.56 | 10.54 | qfq | 852,900 | 9,037,037 | 0.86% |
| 2024-08-15 | 10.43 | 10.54 | 10.28 | 10.47 | 10.45 | qfq | 874,800 | 9,106,898 | 0.38% |
| 2024-08-14 | 10.23 | 10.52 | 10.23 | 10.43 | 10.41 | qfq | 760,140 | 7,938,137 | 1.16% |
| 2024-08-13 | 10.13 | 10.31 | 10.05 | 10.31 | 10.29 | qfq | 829,900 | 8,484,181 | 1.78% |
| 2024-08-12 | 10.14 | 10.24 | 9.99 | 10.13 | 10.11 | qfq | 657,600 | 6,633,767 | -1.07% |
| 2024-08-09 | 10.38 | 10.46 | 10.20 | 10.24 | 10.22 | qfq | 617,800 | 6,350,047 | 0.10% |
| 2024-08-08 | 10.59 | 10.59 | 10.10 | 10.23 | 10.21 | qfq | 994,200 | 10,170,405 | -2.01% |
| 2024-08-07 | 10.46 | 10.63 | 10.40 | 10.44 | 10.42 | qfq | 979,100 | 10,291,369 | -0.10% |
| 2024-08-06 | 10.25 | 10.58 | 10.18 | 10.45 | 10.43 | qfq | 1,543,580 | 16,050,920 | 3.67% |
| 2024-08-05 | 10.71 | 10.79 | 10.04 | 10.08 | 10.06 | qfq | 2,096,000 | 21,634,855 | -5.79% |
| 2024-08-02 | 11.01 | 11.07 | 10.62 | 10.70 | 10.68 | qfq | 1,738,460 | 18,790,829 | -4.04% |
| 2024-08-01 | 11.09 | 11.33 | 11.03 | 11.15 | 11.13 | qfq | 1,355,800 | 15,183,033 | 1.27% |
| 2024-07-31 | 10.73 | 11.09 | 10.66 | 11.01 | 10.99 | qfq | 1,436,600 | 15,660,258 | 2.71% |
| 2024-07-30 | 10.84 | 10.84 | 10.60 | 10.72 | 10.70 | qfq | 844,835 | 9,072,229 | -1.20% |
| 2024-07-29 | 10.75 | 11.06 | 10.73 | 10.85 | 10.83 | qfq | 1,145,200 | 12,475,270 | 0.93% |
| 2024-07-26 | 10.76 | 10.94 | 10.68 | 10.75 | 10.73 | qfq | 1,011,480 | 10,892,390 | -0.19% |
| 2024-07-25 | 10.78 | 10.90 | 10.62 | 10.77 | 10.75 | qfq | 814,680 | 8,771,830 | -0.09% |
| 2024-07-24 | 10.91 | 10.97 | 10.76 | 10.78 | 10.76 | qfq | 1,112,900 | 12,077,567 | -1.19% |
| 2024-07-23 | 11.08 | 11.20 | 10.80 | 10.91 | 10.89 | qfq | 1,428,700 | 15,708,378 | -1.80% |
| 2024-07-22 | 11.01 | 11.23 | 11.00 | 11.11 | 11.09 | qfq | 1,062,900 | 11,846,489 | 0.54% |
| 2024-07-19 | 11.22 | 11.29 | 10.95 | 11.05 | 11.03 | qfq | 2,288,600 | 25,541,843 | -1.43% |
| 2024-07-18 | 11.10 | 11.25 | 10.93 | 11.21 | 11.19 | qfq | 1,249,845 | 13,890,383 | 0.63% |
| 2024-07-17 | 11.07 | 11.35 | 10.82 | 11.14 | 11.12 | qfq | 1,781,545 | 19,904,117 | 2.11% |
| 2024-07-16 | 10.93 | 11.09 | 10.71 | 10.91 | 10.89 | qfq | 1,791,200 | 19,493,973 | -0.18% |
| 2024-07-15 | 11.25 | 11.32 | 10.86 | 10.93 | 10.91 | qfq | 2,170,127 | 24,034,144 | -3.79% |
| 2024-07-12 | 11.48 | 11.64 | 11.25 | 11.36 | 11.34 | qfq | 2,217,027 | 25,366,209 | -1.13% |
| 2024-07-11 | 11.44 | 11.55 | 11.17 | 11.49 | 11.47 | qfq | 3,271,400 | 37,186,403 | 1.06% |
| 2024-07-10 | 11.18 | 11.41 | 11.01 | 11.37 | 11.35 | qfq | 2,136,494 | 23,970,649 | 0.98% |
| 2024-07-09 | 11.04 | 11.26 | 10.71 | 11.26 | 11.24 | qfq | 2,587,480 | 28,577,387 | 1.44% |
| 2024-07-08 | 11.13 | 11.33 | 11.00 | 11.10 | 11.08 | qfq | 1,985,000 | 22,162,912 | -0.63% |
| 2024-07-05 | 11.27 | 11.48 | 11.06 | 11.17 | 11.15 | qfq | 2,791,200 | 31,430,469 | -0.36% |
| 2024-07-04 | 11.36 | 11.70 | 10.97 | 11.21 | 11.19 | qfq | 4,431,000 | 50,019,423 | -1.32% |
| 2024-07-03 | 10.91 | 11.57 | 10.76 | 11.36 | 11.34 | qfq | 4,528,100 | 50,963,311 | 3.27% |
| 2024-07-02 | 10.50 | 11.26 | 10.37 | 11.00 | 10.98 | qfq | 3,548,020 | 38,354,636 | 4.46% |
| 2024-07-01 | 10.40 | 10.53 | 10.10 | 10.53 | 10.51 | qfq | 1,723,100 | 17,769,394 | 2.23% |
| 2024-06-28 | 10.00 | 10.38 | 9.86 | 10.30 | 10.28 | qfq | 1,654,500 | 16,961,540 | 2.90% |
| 2024-06-27 | 10.23 | 10.48 | 10.00 | 10.01 | 9.99 | qfq | 1,743,800 | 17,752,030 | -1.77% |
| 2024-06-26 | 9.80 | 10.24 | 9.66 | 10.19 | 10.17 | qfq | 1,451,180 | 14,452,517 | 3.45% |
| 2024-06-25 | 9.73 | 10.08 | 9.70 | 9.85 | 9.83 | qfq | 1,193,380 | 11,787,781 | 0.41% |
| 2024-06-24 | 10.15 | 10.15 | 9.70 | 9.81 | 9.79 | qfq | 2,190,140 | 21,548,369 | -2.58% |
| 2024-06-21 | 9.79 | 10.19 | 9.69 | 10.07 | 10.05 | qfq | 2,409,996 | 24,058,545 | 1.61% |
| 2024-06-20 | 10.04 | 10.24 | 9.90 | 9.91 | 9.89 | qfq | 1,753,900 | 17,615,553 | -3.03% |
| 2024-06-19 | 10.27 | 10.39 | 10.17 | 10.22 | 10.20 | qfq | 1,980,780 | 20,344,784 | -0.97% |
| 2024-06-18 | 10.13 | 10.40 | 10.06 | 10.32 | 10.30 | qfq | 2,331,755 | 23,915,375 | 1.18% |
| 2024-06-17 | 9.85 | 10.36 | 9.60 | 10.20 | 10.18 | qfq | 3,017,060 | 30,491,253 | 3.45% |
| 2024-06-14 | 9.90 | 9.97 | 9.71 | 9.86 | 9.84 | qfq | 1,115,300 | 10,989,621 | -0.30% |
| 2024-06-13 | 10.15 | 10.28 | 9.84 | 9.89 | 9.87 | qfq | 1,474,600 | 14,686,150 | -0.60% |
| 2024-06-12 | 9.57 | 10.09 | 9.57 | 9.95 | 9.93 | qfq | 1,707,200 | 16,873,640 | 3.97% |
| 2024-06-11 | 9.36 | 9.60 | 9.00 | 9.57 | 9.55 | qfq | 1,719,700 | 16,096,227 | 1.16% |
| 2024-06-07 | 9.27 | 9.70 | 9.27 | 9.46 | 9.44 | qfq | 1,665,270 | 15,801,692 | 1.94% |
| 2024-06-06 | 9.51 | 9.65 | 9.22 | 9.28 | 9.26 | qfq | 3,020,586 | 28,292,465 | -3.33% |
| 2024-06-05 | 10.14 | 10.17 | 9.50 | 9.60 | 9.58 | qfq | 2,447,250 | 23,641,716 | -2.44% |
| 2024-06-04 | 10.11 | 10.18 | 9.36 | 9.84 | 9.82 | qfq | 4,326,800 | 42,446,495 | -3.53% |
| 2024-06-03 | 10.53 | 11.90 | 9.75 | 10.20 | 10.18 | qfq | 7,453,080 | 77,532,089 | -1.16% |
| 2024-05-31 | 10.05 | 10.67 | 9.97 | 10.32 | 10.30 | qfq | 2,700,200 | 27,754,632 | 2.79% |
| 2024-05-30 | 10.14 | 10.33 | 10.01 | 10.04 | 10.02 | qfq | 1,157,600 | 11,717,332 | -1.95% |
| 2024-05-29 | 10.20 | 10.48 | 10.14 | 10.24 | 10.22 | qfq | 1,664,600 | 17,107,226 | -0.87% |
| 2024-05-28 | 10.46 | 10.53 | 10.26 | 10.33 | 10.31 | qfq | 1,631,700 | 16,886,495 | -1.24% |
| 2024-05-27 | 10.50 | 10.58 | 10.18 | 10.46 | 10.44 | qfq | 2,375,260 | 24,613,130 | -1.13% |
| 2024-05-24 | 11.05 | 11.26 | 10.40 | 10.58 | 10.56 | qfq | 3,506,800 | 37,706,515 | -0.66% |
| 2024-05-23 | 10.99 | 11.09 | 10.60 | 10.65 | 10.63 | qfq | 2,928,180 | 31,608,544 | -3.53% |
| 2024-05-22 | 10.92 | 11.13 | 10.72 | 11.04 | 11.02 | qfq | 3,749,975 | 41,055,397 | 1.19% |
| 2024-05-21 | 10.78 | 11.12 | 10.53 | 10.91 | 10.89 | qfq | 5,819,180 | 62,929,267 | 0.46% |
| 2024-05-20 | 10.10 | 10.89 | 9.83 | 10.86 | 10.84 | qfq | 8,032,360 | 83,223,828 | 8.82% |
| 2024-05-17 | 9.56 | 10.04 | 9.42 | 9.98 | 9.96 | qfq | 3,632,160 | 35,682,640 | 5.50% |
| 2024-05-16 | 9.32 | 9.58 | 9.31 | 9.46 | 9.44 | qfq | 1,613,600 | 15,281,976 | 1.83% |
| 2024-05-15 | 9.49 | 9.59 | 9.27 | 9.29 | 9.27 | qfq | 2,183,500 | 20,552,599 | -2.11% |
| 2024-05-14 | 9.15 | 9.60 | 9.15 | 9.49 | 9.47 | qfq | 3,130,940 | 29,449,502 | 4.40% |
| 2024-05-13 | 9.24 | 9.31 | 8.83 | 9.09 | 9.07 | qfq | 3,600,400 | 32,819,370 | -1.62% |
| 2024-05-10 | 9.70 | 9.86 | 9.12 | 9.24 | 9.22 | qfq | 2,974,500 | 27,766,000 | -4.05% |
| 2024-05-09 | 9.54 | 9.78 | 9.54 | 9.63 | 9.61 | qfq | 1,919,300 | 18,552,363 | 0.94% |
| 2024-05-08 | 9.78 | 9.80 | 9.53 | 9.54 | 9.52 | qfq | 1,799,700 | 17,335,998 | -1.85% |
| 2024-05-07 | 9.70 | 9.90 | 9.59 | 9.72 | 9.70 | qfq | 2,346,800 | 22,844,216 | 0.41% |
| 2024-05-06 | 9.52 | 9.95 | 9.52 | 9.68 | 9.66 | qfq | 3,684,800 | 35,907,014 | 2.11% |
| 2024-04-30 | 9.57 | 9.67 | 9.30 | 9.48 | 9.46 | qfq | 2,711,380 | 25,532,221 | -0.32% |
| 2024-04-29 | 9.00 | 9.54 | 9.00 | 9.51 | 9.49 | qfq | 3,097,948 | 28,910,949 | 7.46% |
| 2024-04-26 | 8.92 | 8.97 | 8.63 | 8.85 | 8.83 | qfq | 2,541,100 | 22,412,668 | -0.56% |
| 2024-04-25 | 8.95 | 9.01 | 8.76 | 8.90 | 8.88 | qfq | 2,202,800 | 19,626,030 | 0.11% |
| 2024-04-24 | 8.77 | 8.95 | 8.65 | 8.89 | 8.87 | qfq | 2,622,600 | 23,199,990 | 2.18% |
| 2024-04-23 | 8.13 | 8.82 | 8.13 | 8.70 | 8.68 | qfq | 3,877,300 | 33,218,846 | 7.14% |
| 2024-04-22 | 8.58 | 8.59 | 8.03 | 8.12 | 8.10 | qfq | 4,064,520 | 33,234,765 | -5.47% |
| 2024-04-19 | 8.65 | 8.77 | 8.37 | 8.59 | 8.57 | qfq | 2,852,669 | 24,449,646 | -0.69% |
| 2024-04-18 | 8.99 | 9.18 | 8.48 | 8.65 | 8.63 | qfq | 4,508,300 | 39,075,632 | -3.78% |
| 2024-04-17 | 7.89 | 9.19 | 7.89 | 8.99 | 8.97 | qfq | 6,380,499 | 56,400,643 | 15.85% |
| 2024-04-16 | 9.53 | 9.68 | 7.76 | 7.76 | 7.75 | qfq | 8,593,395 | 70,392,358 | -18.40% |
| 2024-04-15 | 11.12 | 11.26 | 9.18 | 9.51 | 9.49 | qfq | 7,779,569 | 76,543,709 | -15.77% |
| 2024-04-12 | 11.42 | 11.68 | 11.19 | 11.29 | 11.27 | qfq | 2,874,100 | 32,776,069 | -2.00% |
| 2024-04-11 | 11.00 | 11.75 | 10.80 | 11.52 | 11.50 | qfq | 3,693,980 | 42,309,759 | 3.04% |
| 2024-04-10 | 11.23 | 11.80 | 10.97 | 11.18 | 11.16 | qfq | 3,804,520 | 43,366,100 | -0.18% |
| 2024-04-09 | 11.33 | 11.41 | 11.05 | 11.20 | 11.18 | qfq | 2,734,100 | 30,650,130 | -1.15% |
| 2024-04-08 | 11.77 | 12.12 | 11.20 | 11.33 | 11.31 | qfq | 5,771,943 | 67,247,925 | -3.90% |
| 2024-04-03 | 11.40 | 11.95 | 11.01 | 11.79 | 11.77 | qfq | 5,414,120 | 62,385,576 | 3.51% |
| 2024-04-02 | 11.33 | 11.53 | 11.15 | 11.39 | 11.37 | qfq | 2,828,696 | 32,209,550 | 0.35% |
| 2024-04-01 | 11.31 | 11.40 | 11.03 | 11.35 | 11.33 | qfq | 3,500,538 | 39,340,706 | 0.44% |
| 2024-03-29 | 10.58 | 11.50 | 10.53 | 11.30 | 11.28 | qfq | 4,258,400 | 47,055,101 | 6.91% |
| 2024-03-28 | 10.30 | 10.78 | 10.30 | 10.57 | 10.55 | qfq | 3,388,640 | 35,822,020 | 3.02% |
| 2024-03-27 | 10.90 | 11.01 | 10.26 | 10.26 | 10.24 | qfq | 2,820,560 | 29,938,760 | -5.52% |
| 2024-03-26 | 10.83 | 10.97 | 10.56 | 10.86 | 10.84 | qfq | 2,524,500 | 27,224,604 | 0.74% |
| 2024-03-25 | 11.30 | 11.46 | 10.77 | 10.78 | 10.76 | qfq | 2,943,299 | 32,753,185 | -4.52% |
| 2024-03-22 | 11.70 | 11.74 | 11.22 | 11.29 | 11.27 | qfq | 4,531,259 | 51,590,402 | -3.83% |
| 2024-03-21 | 11.50 | 12.02 | 11.43 | 11.74 | 11.72 | qfq | 4,346,365 | 50,677,403 | 2.62% |
| 2024-03-20 | 11.45 | 11.63 | 11.20 | 11.44 | 11.42 | qfq | 3,661,700 | 41,476,713 | -0.09% |
| 2024-03-19 | 11.14 | 11.60 | 11.09 | 11.45 | 11.43 | qfq | 4,459,480 | 50,883,170 | 3.25% |
| 2024-03-18 | 10.50 | 11.15 | 10.37 | 11.09 | 11.07 | qfq | 4,568,860 | 49,293,868 | 6.53% |
| 2024-03-15 | 10.00 | 10.43 | 10.00 | 10.41 | 10.39 | qfq | 2,262,720 | 23,220,452 | 2.97% |
| 2024-03-14 | 10.10 | 10.30 | 9.88 | 10.11 | 10.09 | qfq | 2,346,300 | 23,690,027 | -0.88% |
| 2024-03-13 | 10.25 | 10.30 | 10.00 | 10.20 | 10.18 | qfq | 2,023,500 | 20,568,158 | 0.29% |
| 2024-03-12 | 9.97 | 10.20 | 9.81 | 10.17 | 10.15 | qfq | 2,842,500 | 28,482,152 | 2.11% |
| 2024-03-11 | 10.00 | 10.01 | 9.71 | 9.96 | 9.94 | qfq | 2,333,600 | 23,003,532 | -0.40% |
| 2024-03-08 | 9.70 | 10.01 | 9.52 | 10.00 | 9.98 | qfq | 3,685,300 | 36,226,124 | 2.88% |
| 2024-03-07 | 9.66 | 9.95 | 9.62 | 9.72 | 9.70 | qfq | 4,076,968 | 39,939,602 | 2.42% |
| 2024-03-06 | 9.45 | 9.64 | 9.24 | 9.49 | 9.47 | qfq | 2,742,360 | 25,889,711 | 0.32% |
| 2024-03-05 | 9.70 | 9.78 | 9.29 | 9.46 | 9.44 | qfq | 2,868,300 | 27,020,878 | -2.47% |
| 2024-03-04 | 9.76 | 9.87 | 9.33 | 9.70 | 9.68 | qfq | 2,898,500 | 27,911,325 | 0.62% |
| 2024-03-01 | 9.70 | 9.81 | 9.46 | 9.64 | 9.62 | qfq | 2,916,400 | 28,046,439 | 2.01% |
| 2024-02-29 | 8.75 | 9.55 | 8.75 | 9.45 | 9.43 | qfq | 5,225,960 | 48,477,856 | 5.70% |
| 2024-02-28 | 10.51 | 10.84 | 8.88 | 8.94 | 8.92 | qfq | 7,859,187 | 76,732,249 | -13.20% |
| 2024-02-27 | 10.09 | 10.32 | 10.00 | 10.30 | 10.28 | qfq | 3,079,380 | 31,336,416 | 2.08% |
| 2024-02-26 | 10.22 | 10.42 | 9.92 | 10.09 | 10.07 | qfq | 5,165,992 | 52,432,505 | -1.27% |
| 2024-02-23 | 9.35 | 10.25 | 9.35 | 10.22 | 10.20 | qfq | 7,235,973 | 71,833,094 | 9.30% |
| 2024-02-22 | 9.00 | 9.57 | 9.00 | 9.35 | 9.33 | qfq | 3,179,254 | 29,612,301 | 2.75% |
| 2024-02-21 | 8.50 | 10.05 | 8.43 | 9.10 | 9.08 | qfq | 6,180,793 | 57,401,600 | 5.69% |
| 2024-02-20 | 8.20 | 8.85 | 8.01 | 8.61 | 8.59 | qfq | 3,873,316 | 32,952,225 | 5.39% |
| 2024-02-19 | 7.66 | 8.36 | 7.50 | 8.17 | 8.15 | qfq | 5,175,369 | 41,575,483 | 7.36% |
| 2024-02-08 | 7.03 | 7.74 | 5.80 | 7.61 | 7.60 | qfq | 7,715,268 | 53,020,855 | 6.88% |
| 2024-02-07 | 7.92 | 8.10 | 7.02 | 7.12 | 7.11 | qfq | 6,435,508 | 47,101,207 | -12.75% |
| 2024-02-06 | 7.82 | 8.75 | 6.94 | 8.16 | 8.14 | qfq | 7,049,529 | 54,292,738 | -4.00% |
| 2024-02-05 | 9.93 | 9.93 | 8.23 | 8.50 | 8.48 | qfq | 5,623,710 | 49,102,731 | -14.57% |
| 2024-02-02 | 10.62 | 10.62 | 9.49 | 9.95 | 9.93 | qfq | 3,850,201 | 38,281,616 | -3.68% |
| 2024-02-01 | 10.74 | 10.74 | 10.00 | 10.33 | 10.31 | qfq | 2,478,480 | 25,581,266 | -1.53% |
| 2024-01-31 | 11.39 | 11.39 | 10.43 | 10.49 | 10.47 | qfq | 2,699,300 | 29,124,741 | -7.41% |
| 2024-01-30 | 11.88 | 11.88 | 11.31 | 11.33 | 11.31 | qfq | 1,774,600 | 20,447,628 | -4.06% |
| 2024-01-29 | 12.21 | 12.38 | 11.77 | 11.81 | 11.79 | qfq | 1,971,000 | 23,516,365 | -3.04% |
| 2024-01-26 | 12.20 | 12.44 | 12.13 | 12.18 | 12.16 | qfq | 1,632,700 | 20,001,346 | 0.16% |
| 2024-01-25 | 11.61 | 12.18 | 11.36 | 12.16 | 12.14 | qfq | 2,016,300 | 23,911,433 | 6.29% |
| 2024-01-24 | 11.15 | 11.62 | 11.04 | 11.44 | 11.42 | qfq | 2,251,347 | 25,576,006 | 1.06% |
| 2024-01-23 | 11.40 | 11.61 | 11.07 | 11.32 | 11.30 | qfq | 2,150,620 | 24,207,820 | -2.16% |
| 2024-01-22 | 12.38 | 12.43 | 11.25 | 11.57 | 11.55 | qfq | 2,217,819 | 26,409,181 | -6.92% |
| 2024-01-19 | 12.61 | 12.65 | 12.26 | 12.43 | 12.41 | qfq | 1,317,255 | 16,360,282 | -1.35% |
| 2024-01-18 | 12.83 | 12.92 | 12.17 | 12.60 | 12.58 | qfq | 2,648,860 | 33,115,472 | -1.87% |
| 2024-01-17 | 13.37 | 13.37 | 12.84 | 12.84 | 12.82 | qfq | 1,624,000 | 21,258,211 | -3.46% |
| 2024-01-16 | 13.41 | 13.52 | 13.14 | 13.30 | 13.27 | qfq | 1,771,030 | 23,568,218 | -1.12% |
| 2024-01-15 | 13.46 | 13.55 | 13.30 | 13.45 | 13.42 | qfq | 1,271,000 | 17,050,382 | 0.00% |
| 2024-01-12 | 13.63 | 13.74 | 13.41 | 13.45 | 13.42 | qfq | 1,689,100 | 22,859,683 | -1.32% |
| 2024-01-11 | 13.37 | 13.64 | 13.31 | 13.63 | 13.60 | qfq | 1,759,592 | 23,738,700 | 1.56% |
| 2024-01-10 | 13.72 | 13.72 | 13.23 | 13.42 | 13.39 | qfq | 1,906,000 | 25,646,642 | -1.68% |
| 2024-01-09 | 13.46 | 13.92 | 13.45 | 13.65 | 13.62 | qfq | 2,268,700 | 31,144,149 | 2.25% |
| 2024-01-08 | 13.67 | 13.67 | 13.35 | 13.35 | 13.32 | qfq | 1,634,600 | 22,029,750 | -2.34% |
| 2024-01-05 | 14.18 | 14.18 | 13.62 | 13.67 | 13.64 | qfq | 2,182,100 | 30,219,562 | -2.84% |
| 2024-01-04 | 14.06 | 14.19 | 14.02 | 14.07 | 14.04 | qfq | 1,976,200 | 27,847,477 | -0.57% |
| 2024-01-03 | 14.09 | 14.50 | 13.98 | 14.15 | 14.12 | qfq | 3,252,880 | 46,230,615 | 0.14% |
| 2024-01-02 | 13.87 | 14.19 | 13.85 | 14.13 | 14.10 | qfq | 2,193,700 | 30,851,046 | 2.02% |
| 2023-12-29 | 13.76 | 14.05 | 13.63 | 13.85 | 13.82 | qfq | 2,801,100 | 38,719,583 | 0.73% |
| 2023-12-28 | 13.88 | 13.92 | 13.48 | 13.75 | 13.72 | qfq | 1,493,060 | 20,516,552 | 0.36% |
| 2023-12-27 | 13.75 | 13.81 | 13.47 | 13.70 | 13.67 | qfq | 1,701,700 | 23,196,125 | 1.71% |
| 2023-12-26 | 13.73 | 13.73 | 13.35 | 13.47 | 13.44 | qfq | 1,685,451 | 22,669,394 | -1.97% |
| 2023-12-25 | 13.85 | 13.95 | 13.65 | 13.74 | 13.71 | qfq | 1,224,720 | 16,859,955 | -0.29% |
| 2023-12-22 | 14.14 | 14.29 | 13.69 | 13.78 | 13.75 | qfq | 2,276,400 | 31,722,367 | -2.55% |
| 2023-12-21 | 14.24 | 14.40 | 13.71 | 14.14 | 14.11 | qfq | 2,559,160 | 35,816,045 | -0.91% |
| 2023-12-20 | 14.12 | 14.78 | 14.12 | 14.27 | 14.24 | qfq | 4,470,540 | 64,639,619 | 1.13% |
| 2023-12-19 | 13.90 | 14.14 | 13.82 | 14.11 | 14.08 | qfq | 1,723,200 | 24,072,747 | 1.44% |
| 2023-12-18 | 14.14 | 14.15 | 13.87 | 13.91 | 13.88 | qfq | 1,692,200 | 23,632,984 | -1.42% |
| 2023-12-15 | 14.23 | 14.42 | 14.01 | 14.11 | 14.08 | qfq | 1,501,880 | 21,223,722 | -0.63% |
| 2023-12-14 | 14.51 | 14.51 | 14.20 | 14.20 | 14.17 | qfq | 1,470,000 | 21,028,092 | -1.32% |
| 2023-12-13 | 14.18 | 14.60 | 14.05 | 14.39 | 14.36 | qfq | 2,691,860 | 38,733,662 | 1.34% |
| 2023-12-12 | 14.16 | 14.23 | 13.97 | 14.20 | 14.17 | qfq | 1,906,560 | 26,839,306 | 0.14% |
| 2023-12-11 | 13.77 | 14.39 | 13.77 | 14.18 | 14.15 | qfq | 2,551,980 | 36,058,700 | 1.14% |
| 2023-12-08 | 14.29 | 14.45 | 13.98 | 14.02 | 13.99 | qfq | 2,141,000 | 30,272,122 | -1.06% |
| 2023-12-07 | 14.45 | 14.60 | 14.13 | 14.17 | 14.14 | qfq | 2,263,800 | 32,387,658 | -1.87% |
| 2023-12-06 | 14.13 | 14.57 | 14.06 | 14.44 | 14.41 | qfq | 3,431,940 | 49,526,997 | 1.69% |
| 2023-12-05 | 14.69 | 14.69 | 14.00 | 14.20 | 14.17 | qfq | 5,697,140 | 81,091,306 | -3.20% |
| 2023-12-04 | 14.55 | 14.84 | 14.53 | 14.67 | 14.64 | qfq | 5,320,257 | 78,114,795 | 1.24% |
| 2023-12-01 | 14.67 | 14.73 | 14.40 | 14.49 | 14.46 | qfq | 3,502,000 | 50,877,231 | -1.23% |
| 2023-11-30 | 15.06 | 15.06 | 14.40 | 14.67 | 14.64 | qfq | 5,307,440 | 77,809,467 | -2.72% |
| 2023-11-29 | 15.08 | 15.35 | 14.91 | 15.08 | 15.05 | qfq | 5,310,969 | 80,283,326 | -0.33% |
| 2023-11-28 | 14.82 | 15.21 | 14.62 | 15.13 | 15.10 | qfq | 6,097,157 | 91,572,531 | 2.09% |
| 2023-11-27 | 14.97 | 14.99 | 14.63 | 14.82 | 14.79 | qfq | 7,972,620 | 118,032,861 | -1.79% |
| 2023-11-24 | 14.66 | 15.35 | 14.20 | 15.09 | 15.06 | qfq | 10,753,983 | 160,132,943 | 2.51% |
| 2023-11-23 | 14.41 | 14.74 | 14.40 | 14.72 | 14.69 | qfq | 2,523,200 | 36,817,143 | 2.15% |
| 2023-11-22 | 14.40 | 14.85 | 14.28 | 14.41 | 14.38 | qfq | 3,578,500 | 52,039,109 | -0.62% |
| 2023-11-21 | 15.00 | 15.05 | 14.39 | 14.50 | 14.47 | qfq | 3,979,700 | 58,242,054 | -3.27% |
| 2023-11-20 | 14.65 | 15.07 | 14.41 | 14.99 | 14.96 | qfq | 5,092,408 | 75,923,188 | 3.24% |
| 2023-11-17 | 14.39 | 14.58 | 14.23 | 14.52 | 14.49 | qfq | 2,432,700 | 35,255,741 | 1.61% |
| 2023-11-16 | 14.38 | 14.55 | 14.26 | 14.29 | 14.26 | qfq | 2,390,640 | 34,338,747 | -1.31% |
| 2023-11-15 | 14.46 | 14.67 | 14.30 | 14.48 | 14.45 | qfq | 2,539,100 | 36,787,965 | 0.28% |
| 2023-11-14 | 14.64 | 14.65 | 14.35 | 14.44 | 14.41 | qfq | 2,460,900 | 35,559,167 | -0.41% |
| 2023-11-13 | 14.63 | 15.00 | 14.33 | 14.50 | 14.47 | qfq | 4,091,600 | 59,509,737 | -0.75% |
| 2023-11-10 | 14.44 | 14.77 | 14.32 | 14.61 | 14.58 | qfq | 2,891,920 | 42,176,623 | 0.97% |
| 2023-11-09 | 14.49 | 14.80 | 14.30 | 14.47 | 14.44 | qfq | 3,766,500 | 54,955,953 | -1.03% |
| 2023-11-08 | 14.90 | 14.98 | 14.45 | 14.62 | 14.59 | qfq | 3,706,700 | 54,156,120 | -1.88% |
| 2023-11-07 | 14.50 | 15.06 | 14.32 | 14.90 | 14.87 | qfq | 6,766,200 | 99,521,217 | 2.76% |
| 2023-11-06 | 14.31 | 14.80 | 14.05 | 14.50 | 14.47 | qfq | 5,693,580 | 82,314,758 | 2.40% |
| 2023-11-03 | 13.88 | 14.35 | 13.86 | 14.16 | 14.13 | qfq | 4,132,280 | 58,390,125 | 1.14% |
| 2023-11-02 | 14.20 | 14.77 | 13.97 | 14.00 | 13.97 | qfq | 6,534,280 | 93,774,803 | -1.41% |
| 2023-11-01 | 13.61 | 14.38 | 13.55 | 14.20 | 14.17 | qfq | 4,790,260 | 67,445,004 | 4.57% |
| 2023-10-31 | 13.71 | 13.84 | 13.49 | 13.58 | 13.55 | qfq | 2,036,400 | 27,710,972 | -1.38% |
| 2023-10-30 | 13.28 | 13.86 | 13.21 | 13.77 | 13.74 | qfq | 3,267,500 | 44,634,822 | 2.76% |
| 2023-10-27 | 13.22 | 13.48 | 12.94 | 13.40 | 13.37 | qfq | 2,965,100 | 39,245,873 | 1.36% |
| 2023-10-26 | 13.72 | 13.72 | 13.06 | 13.22 | 13.19 | qfq | 3,509,840 | 46,462,001 | -3.50% |
| 2023-10-25 | 13.45 | 13.82 | 13.36 | 13.70 | 13.67 | qfq | 3,145,520 | 42,858,164 | 2.85% |
| 2023-10-24 | 12.81 | 13.44 | 12.81 | 13.32 | 13.29 | qfq | 3,182,000 | 42,029,848 | 4.72% |
| 2023-10-23 | 13.33 | 13.33 | 12.56 | 12.72 | 12.70 | qfq | 2,260,600 | 28,973,546 | -4.00% |
| 2023-10-20 | 13.41 | 13.54 | 13.18 | 13.25 | 13.22 | qfq | 2,161,200 | 28,822,060 | -1.19% |
| 2023-10-19 | 13.46 | 13.82 | 13.37 | 13.41 | 13.38 | qfq | 2,350,360 | 31,864,560 | -0.15% |
| 2023-10-18 | 13.93 | 13.98 | 13.40 | 13.43 | 13.40 | qfq | 3,525,420 | 48,050,257 | -4.34% |
| 2023-10-17 | 13.89 | 14.04 | 13.77 | 14.04 | 14.01 | qfq | 2,556,520 | 35,569,898 | 1.37% |
| 2023-10-16 | 14.12 | 14.12 | 13.75 | 13.85 | 13.82 | qfq | 3,425,800 | 47,622,927 | -1.70% |
| 2023-10-13 | 14.28 | 14.43 | 14.02 | 14.09 | 14.06 | qfq | 3,827,200 | 54,316,175 | -1.05% |
| 2023-10-12 | 14.45 | 14.57 | 14.09 | 14.24 | 14.21 | qfq | 4,205,900 | 59,799,578 | -1.45% |
| 2023-10-11 | 14.25 | 14.59 | 14.05 | 14.45 | 14.42 | qfq | 5,672,600 | 81,683,842 | 1.76% |
| 2023-10-10 | 14.20 | 14.36 | 14.03 | 14.20 | 14.17 | qfq | 4,755,600 | 67,401,032 | 0.50% |
| 2023-10-09 | 14.38 | 14.41 | 14.04 | 14.13 | 14.10 | qfq | 5,107,540 | 72,300,579 | -1.53% |
| 2023-09-28 | 14.35 | 14.64 | 14.26 | 14.35 | 14.32 | qfq | 7,873,000 | 113,589,625 | -0.76% |
| 2023-09-27 | 14.22 | 14.85 | 14.06 | 14.46 | 14.43 | qfq | 12,864,947 | 187,205,048 | 1.26% |
| 2023-09-26 | 14.10 | 14.65 | 14.00 | 14.28 | 14.25 | qfq | 12,675,687 | 181,029,702 | 3.70% |
| 2023-09-25 | 13.44 | 13.77 | 13.31 | 13.77 | 13.74 | qfq | 5,510,105 | 75,123,153 | 2.46% |
| 2023-09-22 | 13.20 | 13.50 | 12.90 | 13.44 | 13.41 | qfq | 4,795,580 | 63,637,842 | 1.05% |
| 2023-09-21 | 13.16 | 13.76 | 13.16 | 13.30 | 13.27 | qfq | 5,048,048 | 67,710,610 | -0.52% |
| 2023-09-20 | 13.88 | 13.90 | 13.37 | 13.37 | 13.34 | qfq | 8,162,440 | 110,738,253 | -4.91% |
| 2023-09-19 | 14.50 | 14.75 | 13.85 | 14.06 | 14.03 | qfq | 12,922,588 | 182,470,531 | -3.03% |
| 2023-09-18 | 13.81 | 15.20 | 13.66 | 14.50 | 14.47 | qfq | 18,782,788 | 272,788,200 | 3.79% |
| 2023-09-15 | 13.93 | 14.39 | 13.55 | 13.97 | 13.94 | qfq | 10,565,800 | 147,624,571 | 1.97% |
| 2023-09-14 | 13.45 | 13.74 | 13.20 | 13.70 | 13.67 | qfq | 6,467,920 | 87,184,242 | 1.63% |
| 2023-09-13 | 13.56 | 13.76 | 13.25 | 13.48 | 13.45 | qfq | 7,183,280 | 96,510,596 | -3.02% |
| 2023-09-12 | 14.14 | 14.20 | 13.52 | 13.90 | 13.87 | qfq | 11,921,968 | 165,247,286 | -5.51% |
| 2023-09-11 | 14.34 | 14.80 | 13.80 | 14.71 | 14.68 | qfq | 15,792,100 | 224,218,101 | 2.87% |
| 2023-09-08 | 14.09 | 14.50 | 13.81 | 14.30 | 14.27 | qfq | 12,311,200 | 174,734,517 | 2.14% |
| 2023-09-07 | 14.21 | 14.50 | 13.50 | 14.00 | 13.97 | qfq | 15,487,238 | 216,275,973 | -3.51% |
| 2023-09-06 | 13.10 | 14.98 | 13.05 | 14.51 | 14.48 | qfq | 21,186,138 | 301,304,055 | 8.61% |
| 2023-09-05 | 12.73 | 14.35 | 12.68 | 13.36 | 13.33 | qfq | 13,892,138 | 187,411,888 | 4.70% |
| 2023-09-04 | 12.85 | 13.00 | 12.62 | 12.76 | 12.74 | qfq | 7,908,280 | 101,118,326 | -2.45% |
| 2023-09-01 | 13.71 | 14.00 | 12.93 | 13.08 | 13.06 | qfq | 13,615,858 | 179,314,772 | -4.53% |
| 2023-08-31 | 14.85 | 15.84 | 13.63 | 13.70 | 13.67 | qfq | 18,417,538 | 270,561,468 | 3.79% |
| 2023-08-30 | 12.78 | 13.57 | 12.78 | 13.20 | 13.17 | qfq | 4,479,020 | 59,543,437 | 4.27% |
| 2023-08-29 | 11.90 | 12.74 | 11.90 | 12.66 | 12.64 | qfq | 3,682,280 | 45,953,869 | 6.75% |
| 2023-08-28 | 12.64 | 12.67 | 11.79 | 11.86 | 11.84 | qfq | 2,803,680 | 34,155,893 | -0.75% |
| 2023-08-25 | 12.35 | 12.48 | 11.91 | 11.95 | 11.93 | qfq | 1,928,060 | 23,507,770 | -3.24% |
| 2023-08-24 | 12.55 | 12.73 | 12.30 | 12.35 | 12.33 | qfq | 2,465,000 | 30,671,059 | -1.98% |
| 2023-08-23 | 13.02 | 13.06 | 12.60 | 12.60 | 12.58 | qfq | 2,485,020 | 31,689,858 | -2.78% |
| 2023-08-22 | 13.29 | 13.37 | 12.66 | 12.96 | 12.94 | qfq | 2,737,640 | 35,416,866 | -1.74% |
| 2023-08-21 | 13.21 | 13.51 | 13.13 | 13.19 | 13.16 | qfq | 2,758,400 | 36,814,114 | -0.45% |
| 2023-08-18 | 13.28 | 13.55 | 13.10 | 13.25 | 13.22 | qfq | 3,687,180 | 49,329,881 | -0.53% |
| 2023-08-17 | 12.90 | 13.47 | 12.77 | 13.32 | 13.29 | qfq | 3,804,300 | 50,240,258 | 3.90% |
| 2023-08-16 | 13.28 | 13.29 | 12.80 | 12.82 | 12.80 | qfq | 3,317,340 | 43,000,074 | -4.04% |
| 2023-08-15 | 13.26 | 13.58 | 13.26 | 13.36 | 13.33 | qfq | 2,799,560 | 37,626,451 | 0.75% |
| 2023-08-14 | 13.07 | 13.30 | 12.90 | 13.26 | 13.23 | qfq | 1,888,300 | 24,776,999 | 0.45% |
| 2023-08-11 | 13.41 | 13.61 | 13.14 | 13.20 | 13.17 | qfq | 2,988,500 | 40,047,083 | -1.57% |
| 2023-08-10 | 13.23 | 13.61 | 13.16 | 13.41 | 13.38 | qfq | 2,354,800 | 31,509,011 | 2.13% |
| 2023-08-09 | 13.49 | 13.65 | 13.12 | 13.13 | 13.11 | qfq | 2,706,000 | 35,959,821 | -2.38% |
| 2023-08-08 | 13.33 | 13.50 | 13.15 | 13.45 | 13.42 | qfq | 2,949,500 | 39,470,553 | 1.05% |
| 2023-08-07 | 13.24 | 13.36 | 13.11 | 13.31 | 13.28 | qfq | 2,050,600 | 27,205,717 | 0.91% |
| 2023-08-04 | 13.16 | 13.34 | 13.09 | 13.19 | 13.16 | qfq | 2,053,600 | 27,115,059 | 1.00% |
| 2023-08-03 | 13.26 | 13.28 | 13.01 | 13.06 | 13.04 | qfq | 2,806,500 | 36,822,494 | -2.25% |
| 2023-08-02 | 13.28 | 13.40 | 13.12 | 13.36 | 13.33 | qfq | 2,126,300 | 28,192,764 | 0.60% |
| 2023-08-01 | 13.38 | 13.38 | 13.10 | 13.28 | 13.25 | qfq | 2,829,500 | 37,439,589 | -0.82% |
| 2023-07-31 | 13.32 | 13.49 | 13.25 | 13.39 | 13.36 | qfq | 2,754,200 | 36,831,409 | 0.00% |
| 2023-07-28 | 13.23 | 13.47 | 13.23 | 13.39 | 13.36 | qfq | 3,116,800 | 41,643,011 | 0.45% |
| 2023-07-27 | 13.47 | 13.70 | 13.29 | 13.33 | 13.30 | qfq | 3,652,080 | 49,007,570 | -2.20% |
| 2023-07-26 | 13.54 | 13.77 | 13.23 | 13.63 | 13.60 | qfq | 4,780,500 | 64,804,724 | 0.00% |
| 2023-07-25 | 13.67 | 13.85 | 13.45 | 13.63 | 13.60 | qfq | 6,004,700 | 81,845,863 | 0.22% |
| 2023-07-24 | 13.53 | 13.99 | 13.23 | 13.60 | 13.57 | qfq | 8,176,240 | 110,840,407 | -0.95% |
| 2023-07-21 | 14.37 | 15.40 | 13.66 | 13.73 | 13.70 | qfq | 13,953,427 | 199,776,901 | -5.57% |
| 2023-07-20 | 15.86 | 16.35 | 14.50 | 14.54 | 14.51 | qfq | 18,953,469 | 290,154,730 | -7.92% |
| 2023-07-19 | 14.81 | 16.18 | 14.81 | 15.79 | 15.76 | qfq | 21,410,715 | 335,752,612 | 0.25% |
| 2023-07-18 | 16.48 | 16.90 | 15.40 | 15.75 | 15.72 | qfq | 26,597,638 | 430,262,684 | 2.94% |