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
优博讯300531.SZ
最近收盘价16.402026-07-17
最近交易日2026-07-17
成交量（股）20,827,064
成交额（元）338,264,220
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 | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.05 | — | — | — | 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 | 15.86 | 16.55 | 15.57 | 16.40 | 16.40 | qfq | 20,827,064 | 338,264,220 | 2.12% |
| 2026-07-16 | 15.93 | 16.31 | 15.79 | 16.06 | 15.98 | qfq | 12,876,125 | 206,760,446 | -0.74% |
| 2026-07-15 | 15.54 | 16.32 | 15.34 | 16.18 | 16.10 | qfq | 16,326,000 | 259,342,643 | 3.12% |
| 2026-07-14 | 15.21 | 15.69 | 15.00 | 15.69 | 15.61 | qfq | 12,106,782 | 186,999,577 | 2.15% |
| 2026-07-13 | 15.78 | 16.32 | 15.31 | 15.36 | 15.28 | qfq | 16,110,084 | 256,020,372 | -4.54% |
| 2026-07-10 | 16.50 | 16.80 | 15.91 | 16.09 | 16.01 | qfq | 22,664,150 | 371,285,331 | -4.51% |
| 2026-07-09 | 16.45 | 16.95 | 16.30 | 16.85 | 16.77 | qfq | 21,513,381 | 358,553,090 | 0.30% |
| 2026-07-08 | 15.84 | 16.85 | 15.72 | 16.80 | 16.72 | qfq | 27,365,452 | 449,118,611 | 4.48% |
| 2026-07-07 | 15.70 | 16.11 | 15.41 | 16.08 | 16.00 | qfq | 16,284,078 | 257,459,823 | 1.52% |
| 2026-07-06 | 15.34 | 16.30 | 15.09 | 15.84 | 15.76 | qfq | 19,886,414 | 315,635,561 | 5.39% |
| 2026-07-03 | 14.79 | 15.16 | 14.79 | 15.03 | 14.96 | qfq | 7,020,700 | 105,140,100 | 1.14% |
| 2026-07-02 | 15.22 | 15.44 | 14.80 | 14.86 | 14.79 | qfq | 9,149,200 | 138,103,820 | -3.32% |
| 2026-07-01 | 15.02 | 15.53 | 14.82 | 15.37 | 15.29 | qfq | 9,373,300 | 143,227,000 | 1.45% |
| 2026-06-30 | 14.77 | 15.24 | 14.37 | 15.15 | 15.08 | qfq | 8,503,950 | 127,096,447 | 2.50% |
| 2026-06-29 | 14.98 | 15.14 | 14.56 | 14.78 | 14.71 | qfq | 9,951,214 | 147,723,554 | -2.44% |
| 2026-06-26 | 16.25 | 16.37 | 15.06 | 15.15 | 15.08 | qfq | 17,221,400 | 268,700,238 | -8.29% |
| 2026-06-25 | 16.00 | 16.69 | 15.37 | 16.52 | 16.44 | qfq | 22,233,158 | 360,412,154 | 2.80% |
| 2026-06-24 | 15.68 | 16.16 | 15.62 | 16.07 | 15.99 | qfq | 11,518,232 | 183,842,362 | 1.58% |
| 2026-06-23 | 15.85 | 16.17 | 15.60 | 15.82 | 15.74 | qfq | 11,375,700 | 180,773,082 | -1.19% |
| 2026-06-22 | 15.44 | 16.07 | 15.05 | 16.01 | 15.93 | qfq | 12,984,080 | 201,999,320 | 3.29% |
| 2026-06-18 | 15.56 | 15.75 | 15.31 | 15.50 | 15.42 | qfq | 8,535,224 | 132,573,671 | -1.40% |
| 2026-06-17 | 15.50 | 15.79 | 15.42 | 15.72 | 15.64 | qfq | 7,743,950 | 120,857,271 | -0.13% |
| 2026-06-16 | 15.37 | 15.79 | 15.10 | 15.74 | 15.66 | qfq | 9,568,674 | 147,313,624 | 2.47% |
| 2026-06-15 | 15.00 | 15.43 | 15.00 | 15.36 | 15.28 | qfq | 8,930,476 | 136,485,992 | 2.61% |
| 2026-06-12 | 15.15 | 15.28 | 14.90 | 14.97 | 14.90 | qfq | 9,291,876 | 140,180,382 | -0.27% |
| 2026-06-11 | 14.98 | 15.19 | 14.51 | 15.01 | 14.94 | qfq | 11,404,252 | 169,575,497 | -0.99% |
| 2026-06-10 | 16.10 | 16.25 | 15.07 | 15.16 | 15.09 | qfq | 17,082,392 | 265,625,524 | -7.28% |
| 2026-06-09 | 16.40 | 16.40 | 15.97 | 16.35 | 16.27 | qfq | 16,685,323 | 269,321,514 | -0.91% |
| 2026-06-08 | 15.98 | 16.72 | 15.64 | 16.50 | 16.42 | qfq | 26,617,412 | 431,083,796 | 4.30% |
| 2026-06-05 | 15.66 | 15.95 | 15.22 | 15.82 | 15.74 | qfq | 10,646,200 | 166,704,864 | 0.83% |
| 2026-06-04 | 15.61 | 15.88 | 15.48 | 15.69 | 15.61 | qfq | 8,294,853 | 129,915,086 | 0.00% |
| 2026-06-03 | 15.51 | 15.90 | 15.44 | 15.69 | 15.61 | qfq | 8,306,650 | 130,407,678 | 0.13% |
| 2026-06-02 | 15.96 | 16.03 | 15.26 | 15.67 | 15.59 | qfq | 10,388,506 | 161,451,426 | -2.00% |
| 2026-06-01 | 15.51 | 16.19 | 15.51 | 15.99 | 15.91 | qfq | 11,352,922 | 181,152,805 | 2.96% |
| 2026-05-29 | 16.44 | 16.57 | 15.41 | 15.53 | 15.45 | qfq | 13,015,400 | 206,677,876 | -5.94% |
| 2026-05-28 | 16.35 | 16.66 | 15.97 | 16.51 | 16.43 | qfq | 12,308,574 | 200,558,062 | 1.10% |
| 2026-05-27 | 16.94 | 17.05 | 16.16 | 16.33 | 16.25 | qfq | 12,300,697 | 203,015,979 | -3.43% |
| 2026-05-26 | 17.70 | 17.70 | 16.60 | 16.91 | 16.83 | qfq | 16,782,077 | 284,899,624 | -4.73% |
| 2026-05-25 | 18.55 | 18.55 | 17.54 | 17.75 | 17.66 | qfq | 14,659,674 | 261,361,500 | -3.53% |
| 2026-05-22 | 18.56 | 18.74 | 18.00 | 18.40 | 18.31 | qfq | 15,326,723 | 282,776,675 | -0.70% |
| 2026-05-21 | 20.00 | 20.39 | 18.22 | 18.53 | 18.44 | qfq | 17,352,350 | 336,163,594 | -6.98% |
| 2026-05-20 | 20.25 | 20.25 | 19.49 | 19.92 | 19.82 | qfq | 14,812,500 | 292,395,471 | -2.35% |
| 2026-05-19 | 19.80 | 20.62 | 19.79 | 20.40 | 20.30 | qfq | 15,385,250 | 313,377,135 | 2.87% |
| 2026-05-18 | 20.16 | 20.54 | 19.60 | 19.83 | 19.73 | qfq | 14,242,340 | 284,427,005 | -2.12% |
| 2026-05-15 | 20.40 | 20.98 | 20.06 | 20.26 | 20.16 | qfq | 14,838,677 | 304,462,069 | -0.93% |
| 2026-05-14 | 21.10 | 21.28 | 20.41 | 20.45 | 20.35 | qfq | 16,080,500 | 333,717,361 | -3.17% |
| 2026-05-13 | 20.54 | 21.27 | 20.20 | 21.12 | 21.02 | qfq | 18,427,927 | 385,647,632 | 2.23% |
| 2026-05-12 | 20.70 | 21.39 | 20.52 | 20.66 | 20.56 | qfq | 21,339,500 | 445,901,957 | -0.86% |
| 2026-05-11 | 20.71 | 20.90 | 20.45 | 20.84 | 20.74 | qfq | 15,864,400 | 328,492,167 | 0.68% |
| 2026-05-08 | 20.66 | 20.78 | 20.45 | 20.70 | 20.60 | qfq | 14,914,300 | 307,205,432 | -0.38% |
| 2026-05-07 | 20.28 | 20.84 | 20.11 | 20.78 | 20.68 | qfq | 22,606,896 | 465,537,694 | 3.43% |
| 2026-05-06 | 19.16 | 20.32 | 19.08 | 20.09 | 19.99 | qfq | 24,848,775 | 495,613,247 | 6.13% |
| 2026-04-30 | 19.30 | 19.58 | 18.92 | 18.93 | 18.84 | qfq | 12,354,796 | 236,854,762 | -2.22% |
| 2026-04-29 | 19.02 | 19.51 | 19.02 | 19.36 | 19.26 | qfq | 10,891,360 | 211,162,548 | 0.52% |
| 2026-04-28 | 19.70 | 19.85 | 19.22 | 19.26 | 19.17 | qfq | 13,090,799 | 255,399,569 | -1.73% |
| 2026-04-27 | 19.25 | 19.74 | 18.88 | 19.60 | 19.50 | qfq | 13,341,149 | 259,981,278 | 1.45% |
| 2026-04-24 | 19.20 | 19.56 | 18.61 | 19.32 | 19.23 | qfq | 16,008,246 | 304,491,586 | -0.62% |
| 2026-04-23 | 19.92 | 20.09 | 19.22 | 19.44 | 19.34 | qfq | 16,689,800 | 325,775,389 | -3.48% |
| 2026-04-22 | 19.81 | 20.14 | 19.43 | 20.14 | 20.04 | qfq | 16,370,650 | 324,976,950 | 0.70% |
| 2026-04-21 | 20.44 | 20.44 | 19.73 | 20.00 | 19.90 | qfq | 18,387,027 | 365,913,171 | -2.63% |
| 2026-04-20 | 20.07 | 20.62 | 19.90 | 20.54 | 20.44 | qfq | 26,440,473 | 539,932,063 | 1.43% |
| 2026-04-17 | 20.11 | 20.38 | 19.77 | 20.25 | 20.15 | qfq | 19,808,788 | 397,752,159 | -0.30% |
| 2026-04-16 | 19.35 | 20.33 | 19.27 | 20.31 | 20.21 | qfq | 29,947,550 | 599,089,623 | 6.00% |
| 2026-04-15 | 19.51 | 19.59 | 19.08 | 19.16 | 19.07 | qfq | 18,093,484 | 348,176,188 | -2.10% |
| 2026-04-14 | 19.87 | 20.15 | 19.17 | 19.57 | 19.47 | qfq | 25,458,898 | 498,954,711 | -0.86% |
| 2026-04-13 | 19.44 | 19.87 | 19.26 | 19.74 | 19.64 | qfq | 23,194,153 | 455,599,118 | -2.42% |
| 2026-04-10 | 20.28 | 20.58 | 19.91 | 20.23 | 20.13 | qfq | 33,601,052 | 681,162,942 | -0.25% |
| 2026-04-09 | 20.40 | 20.63 | 20.12 | 20.28 | 20.18 | qfq | 26,224,693 | 533,691,258 | -2.69% |
| 2026-04-08 | 20.20 | 20.98 | 19.91 | 20.84 | 20.74 | qfq | 37,349,276 | 770,548,312 | 4.99% |
| 2026-04-07 | 19.06 | 20.04 | 19.06 | 19.85 | 19.75 | qfq | 30,739,558 | 606,276,022 | 3.55% |
| 2026-04-03 | 19.88 | 20.30 | 19.10 | 19.17 | 19.08 | qfq | 29,679,627 | 577,843,901 | 0.00% |
| 2026-04-02 | 19.55 | 19.62 | 19.00 | 19.17 | 19.08 | qfq | 15,903,366 | 305,616,697 | -2.44% |
| 2026-04-01 | 19.64 | 20.20 | 19.40 | 19.65 | 19.55 | qfq | 21,096,987 | 415,648,331 | 2.61% |
| 2026-03-31 | 19.52 | 19.73 | 19.11 | 19.15 | 19.06 | qfq | 20,978,250 | 405,855,136 | -3.67% |
| 2026-03-30 | 19.58 | 20.15 | 19.50 | 19.88 | 19.78 | qfq | 23,832,775 | 470,578,320 | -0.95% |
| 2026-03-27 | 18.92 | 20.50 | 18.91 | 20.07 | 19.97 | qfq | 39,518,105 | 789,885,361 | 4.37% |
| 2026-03-26 | 19.64 | 19.72 | 19.20 | 19.23 | 19.14 | qfq | 23,870,500 | 463,414,165 | -2.73% |
| 2026-03-25 | 19.33 | 20.19 | 19.01 | 19.77 | 19.67 | qfq | 45,232,335 | 896,500,998 | 2.28% |
| 2026-03-24 | 18.50 | 19.69 | 18.40 | 19.33 | 19.24 | qfq | 55,161,901 | 1,052,130,927 | 15.54% |
| 2026-03-23 | 16.85 | 17.55 | 16.58 | 16.73 | 16.65 | qfq | 15,908,150 | 270,923,102 | -5.21% |
| 2026-03-20 | 18.83 | 18.86 | 17.60 | 17.65 | 17.56 | qfq | 20,755,881 | 375,746,434 | -5.82% |
| 2026-03-19 | 18.70 | 19.18 | 18.62 | 18.74 | 18.65 | qfq | 18,725,793 | 353,102,871 | -1.58% |
| 2026-03-18 | 18.20 | 19.08 | 18.10 | 19.04 | 18.95 | qfq | 26,888,147 | 501,901,139 | 4.85% |
| 2026-03-17 | 18.92 | 18.99 | 17.89 | 18.16 | 18.07 | qfq | 24,537,126 | 448,600,247 | -3.92% |
| 2026-03-16 | 18.75 | 19.19 | 18.15 | 18.90 | 18.81 | qfq | 35,970,850 | 673,040,100 | 4.02% |
| 2026-03-13 | 19.86 | 19.86 | 18.17 | 18.17 | 18.08 | qfq | 36,382,760 | 675,839,242 | -7.72% |
| 2026-03-12 | 17.85 | 19.98 | 17.70 | 19.69 | 19.59 | qfq | 54,953,338 | 1,048,530,684 | 10.56% |
| 2026-03-11 | 16.79 | 18.77 | 16.78 | 17.81 | 17.72 | qfq | 31,485,585 | 563,713,334 | 6.71% |
| 2026-03-10 | 16.54 | 16.85 | 16.50 | 16.69 | 16.61 | qfq | 5,260,947 | 87,605,309 | 2.39% |
| 2026-03-09 | 16.20 | 16.42 | 15.88 | 16.30 | 16.22 | qfq | 6,171,576 | 99,390,851 | -1.09% |
| 2026-03-06 | 16.09 | 16.53 | 16.07 | 16.48 | 16.40 | qfq | 4,651,362 | 76,254,528 | 1.73% |
| 2026-03-05 | 16.17 | 16.40 | 16.05 | 16.20 | 16.12 | qfq | 7,248,876 | 117,680,970 | 3.18% |
| 2026-03-04 | 15.72 | 16.00 | 15.55 | 15.70 | 15.62 | qfq | 6,432,252 | 101,490,134 | -1.44% |
| 2026-03-03 | 16.83 | 17.02 | 15.88 | 15.93 | 15.85 | qfq | 11,092,300 | 181,927,498 | -5.29% |
| 2026-03-02 | 17.43 | 17.48 | 16.77 | 16.82 | 16.74 | qfq | 12,488,484 | 212,341,871 | -5.66% |
| 2026-02-27 | 17.74 | 17.89 | 17.64 | 17.83 | 17.74 | qfq | 5,865,234 | 104,339,029 | 1.08% |
| 2026-02-26 | 17.71 | 17.94 | 17.61 | 17.64 | 17.55 | qfq | 5,481,801 | 97,144,995 | 0.06% |
| 2026-02-25 | 17.41 | 17.80 | 17.38 | 17.63 | 17.54 | qfq | 5,590,600 | 98,543,453 | 1.09% |
| 2026-02-24 | 17.51 | 17.67 | 17.25 | 17.44 | 17.35 | qfq | 5,839,425 | 101,877,187 | 0.35% |
| 2026-02-13 | 17.45 | 17.75 | 17.35 | 17.38 | 17.29 | qfq | 5,416,443 | 95,062,489 | -1.03% |
| 2026-02-12 | 17.28 | 17.61 | 17.17 | 17.56 | 17.47 | qfq | 5,793,325 | 101,024,724 | 1.50% |
| 2026-02-11 | 17.35 | 17.45 | 17.29 | 17.30 | 17.21 | qfq | 4,160,800 | 72,241,063 | -0.86% |
| 2026-02-10 | 17.36 | 17.55 | 17.24 | 17.45 | 17.36 | qfq | 6,270,741 | 109,213,686 | 0.46% |
| 2026-02-09 | 17.63 | 17.65 | 17.25 | 17.37 | 17.28 | qfq | 8,778,341 | 152,791,876 | 0.12% |
| 2026-02-06 | 17.25 | 17.55 | 17.14 | 17.35 | 17.26 | qfq | 3,983,900 | 69,174,326 | 0.00% |
| 2026-02-05 | 17.36 | 17.54 | 17.23 | 17.35 | 17.26 | qfq | 3,145,400 | 54,747,459 | -0.57% |
| 2026-02-04 | 17.60 | 17.64 | 17.27 | 17.45 | 17.36 | qfq | 5,678,700 | 99,036,614 | -1.58% |
| 2026-02-03 | 17.44 | 17.79 | 17.33 | 17.73 | 17.64 | qfq | 5,791,800 | 101,872,778 | 3.14% |
| 2026-02-02 | 17.36 | 17.73 | 17.17 | 17.19 | 17.11 | qfq | 5,456,263 | 95,438,034 | -1.43% |
| 2026-01-30 | 17.66 | 17.73 | 17.30 | 17.44 | 17.35 | qfq | 6,461,129 | 112,839,141 | -1.86% |
| 2026-01-29 | 18.10 | 18.42 | 17.70 | 17.77 | 17.68 | qfq | 8,524,500 | 153,717,128 | -2.36% |
| 2026-01-28 | 18.32 | 18.74 | 18.06 | 18.20 | 18.11 | qfq | 7,104,763 | 130,379,512 | -0.71% |
| 2026-01-27 | 18.41 | 18.55 | 17.77 | 18.33 | 18.24 | qfq | 8,663,400 | 157,114,960 | -1.29% |
| 2026-01-26 | 18.66 | 18.91 | 18.15 | 18.57 | 18.48 | qfq | 10,393,104 | 192,047,303 | -0.96% |
| 2026-01-23 | 18.55 | 18.75 | 18.38 | 18.75 | 18.66 | qfq | 6,781,400 | 126,285,393 | 1.63% |
| 2026-01-22 | 18.47 | 18.68 | 18.38 | 18.45 | 18.36 | qfq | 5,985,750 | 110,810,277 | 0.99% |
| 2026-01-21 | 17.97 | 18.39 | 17.94 | 18.27 | 18.18 | qfq | 5,935,800 | 108,265,853 | 0.94% |
| 2026-01-20 | 18.49 | 18.63 | 17.94 | 18.10 | 18.01 | qfq | 7,343,784 | 133,572,333 | -2.37% |
| 2026-01-19 | 18.33 | 18.59 | 18.15 | 18.54 | 18.45 | qfq | 6,557,500 | 120,884,547 | 0.43% |
| 2026-01-16 | 18.87 | 18.98 | 18.26 | 18.46 | 18.37 | qfq | 8,557,000 | 158,225,104 | -1.65% |
| 2026-01-15 | 19.00 | 19.09 | 18.58 | 18.77 | 18.68 | qfq | 11,157,850 | 209,439,570 | -2.29% |
| 2026-01-14 | 18.53 | 19.66 | 18.45 | 19.21 | 19.12 | qfq | 23,753,227 | 453,766,848 | 4.23% |
| 2026-01-13 | 19.15 | 19.20 | 18.31 | 18.43 | 18.34 | qfq | 13,149,252 | 245,200,971 | -2.69% |
| 2026-01-12 | 18.27 | 18.95 | 18.26 | 18.94 | 18.85 | qfq | 14,711,636 | 274,793,154 | 3.67% |
| 2026-01-09 | 17.99 | 18.27 | 17.96 | 18.27 | 18.18 | qfq | 8,601,586 | 156,204,543 | 1.33% |
| 2026-01-08 | 17.93 | 18.12 | 17.82 | 18.03 | 17.94 | qfq | 6,642,350 | 119,497,575 | 0.84% |
| 2026-01-07 | 18.18 | 18.18 | 17.84 | 17.88 | 17.79 | qfq | 8,062,100 | 145,017,231 | -1.70% |
| 2026-01-06 | 18.01 | 18.25 | 17.93 | 18.19 | 18.10 | qfq | 7,952,650 | 144,091,098 | 0.83% |
| 2026-01-05 | 18.00 | 18.06 | 17.58 | 18.04 | 17.95 | qfq | 10,588,300 | 188,617,384 | 0.00% |
| 2025-12-31 | 17.70 | 18.16 | 17.50 | 18.04 | 17.95 | qfq | 11,390,907 | 204,073,348 | -0.66% |
| 2025-12-30 | 18.00 | 18.48 | 17.99 | 18.16 | 18.07 | qfq | 10,792,114 | 197,170,835 | 0.55% |
| 2025-12-29 | 17.80 | 18.16 | 17.61 | 18.06 | 17.97 | qfq | 9,247,664 | 166,085,998 | 2.09% |
| 2025-12-26 | 17.71 | 17.96 | 17.66 | 17.69 | 17.60 | qfq | 6,217,973 | 110,675,195 | -0.79% |
| 2025-12-25 | 17.80 | 17.90 | 17.57 | 17.83 | 17.74 | qfq | 7,533,800 | 134,122,075 | 1.36% |
| 2025-12-24 | 17.09 | 17.60 | 17.09 | 17.59 | 17.50 | qfq | 6,066,200 | 105,844,239 | 3.11% |
| 2025-12-23 | 17.40 | 17.41 | 17.04 | 17.06 | 16.98 | qfq | 5,246,900 | 90,025,594 | -2.12% |
| 2025-12-22 | 17.30 | 17.65 | 17.27 | 17.43 | 17.34 | qfq | 5,815,850 | 101,597,648 | 0.98% |
| 2025-12-19 | 17.01 | 17.33 | 16.98 | 17.26 | 17.18 | qfq | 4,432,414 | 76,282,906 | 1.05% |
| 2025-12-18 | 16.85 | 17.24 | 16.81 | 17.08 | 17.00 | qfq | 4,859,300 | 83,185,792 | 0.06% |
| 2025-12-17 | 16.96 | 17.08 | 16.40 | 17.07 | 16.99 | qfq | 6,915,100 | 115,884,724 | 0.23% |
| 2025-12-16 | 16.80 | 17.24 | 16.43 | 17.03 | 16.95 | qfq | 7,669,450 | 129,485,714 | 1.19% |
| 2025-12-15 | 16.88 | 17.19 | 16.78 | 16.83 | 16.75 | qfq | 3,507,800 | 59,525,343 | -1.29% |
| 2025-12-12 | 16.95 | 17.18 | 16.90 | 17.05 | 16.97 | qfq | 3,012,650 | 51,376,566 | 0.47% |
| 2025-12-11 | 17.30 | 17.33 | 16.96 | 16.97 | 16.89 | qfq | 3,146,100 | 53,779,955 | -1.91% |
| 2025-12-10 | 17.37 | 17.37 | 17.05 | 17.30 | 17.21 | qfq | 4,060,700 | 69,775,858 | 0.00% |
| 2025-12-09 | 17.51 | 17.60 | 17.27 | 17.30 | 17.21 | qfq | 3,621,400 | 63,115,318 | -1.54% |
| 2025-12-08 | 17.31 | 17.70 | 17.25 | 17.57 | 17.48 | qfq | 4,657,250 | 81,948,309 | 1.27% |
| 2025-12-05 | 16.90 | 17.37 | 16.73 | 17.35 | 17.26 | qfq | 3,942,600 | 67,357,818 | 2.48% |
| 2025-12-04 | 17.07 | 17.15 | 16.78 | 16.93 | 16.85 | qfq | 3,485,900 | 59,045,984 | -0.53% |
| 2025-12-03 | 17.54 | 17.55 | 16.98 | 17.02 | 16.94 | qfq | 5,305,300 | 90,963,346 | -2.91% |
| 2025-12-02 | 17.63 | 17.75 | 17.46 | 17.53 | 17.44 | qfq | 3,841,102 | 67,438,528 | -1.07% |
| 2025-12-01 | 17.44 | 17.79 | 17.44 | 17.72 | 17.63 | qfq | 4,606,500 | 81,479,216 | 1.03% |
| 2025-11-28 | 17.37 | 17.55 | 17.30 | 17.54 | 17.45 | qfq | 3,375,797 | 58,915,093 | 0.86% |
| 2025-11-27 | 17.48 | 17.64 | 17.35 | 17.39 | 17.30 | qfq | 4,358,800 | 76,284,713 | 0.12% |
| 2025-11-26 | 17.36 | 17.74 | 17.32 | 17.37 | 17.28 | qfq | 4,577,000 | 80,231,437 | -0.52% |
| 2025-11-25 | 17.47 | 17.69 | 17.41 | 17.46 | 17.37 | qfq | 4,479,750 | 78,554,685 | 0.92% |
| 2025-11-24 | 16.87 | 17.36 | 16.78 | 17.30 | 17.21 | qfq | 5,221,650 | 89,371,328 | 3.10% |
| 2025-11-21 | 17.18 | 17.47 | 16.69 | 16.78 | 16.70 | qfq | 6,742,000 | 114,330,970 | -3.67% |
| 2025-11-20 | 17.66 | 17.67 | 17.30 | 17.42 | 17.33 | qfq | 4,064,800 | 71,017,571 | -0.17% |
| 2025-11-19 | 17.88 | 17.93 | 17.42 | 17.45 | 17.36 | qfq | 5,754,000 | 101,130,446 | -2.40% |
| 2025-11-18 | 17.98 | 18.06 | 17.82 | 17.88 | 17.79 | qfq | 4,210,500 | 75,382,896 | -1.22% |
| 2025-11-17 | 17.93 | 18.18 | 17.88 | 18.10 | 18.01 | qfq | 3,840,900 | 69,319,347 | 0.78% |
| 2025-11-14 | 18.00 | 18.20 | 17.86 | 17.96 | 17.87 | qfq | 3,444,100 | 62,240,346 | -0.83% |
| 2025-11-13 | 17.99 | 18.16 | 17.83 | 18.11 | 18.02 | qfq | 4,044,500 | 73,049,446 | 0.67% |
| 2025-11-12 | 17.98 | 18.11 | 17.86 | 17.99 | 17.90 | qfq | 4,790,447 | 86,068,689 | -0.39% |
| 2025-11-11 | 18.30 | 18.33 | 17.91 | 18.06 | 17.97 | qfq | 4,818,900 | 87,331,127 | -1.15% |
| 2025-11-10 | 18.46 | 18.51 | 18.15 | 18.27 | 18.18 | qfq | 5,313,204 | 97,143,038 | -0.49% |
| 2025-11-07 | 18.67 | 18.73 | 18.36 | 18.36 | 18.27 | qfq | 6,777,300 | 125,310,758 | -2.29% |
| 2025-11-06 | 18.81 | 18.95 | 18.62 | 18.79 | 18.70 | qfq | 4,501,357 | 84,425,944 | -0.11% |
| 2025-11-05 | 18.62 | 18.91 | 18.51 | 18.81 | 18.72 | qfq | 5,815,802 | 108,971,405 | 0.11% |
| 2025-11-04 | 19.20 | 19.21 | 18.63 | 18.79 | 18.70 | qfq | 6,825,700 | 128,369,495 | -2.08% |
| 2025-11-03 | 19.08 | 19.19 | 18.90 | 19.19 | 19.10 | qfq | 7,598,662 | 144,979,870 | 0.58% |
| 2025-10-31 | 18.88 | 19.24 | 18.76 | 19.08 | 18.99 | qfq | 8,385,950 | 160,027,167 | 1.01% |
| 2025-10-30 | 19.31 | 19.31 | 18.85 | 18.89 | 18.80 | qfq | 10,230,500 | 194,747,881 | -2.53% |
| 2025-10-29 | 19.38 | 19.58 | 19.09 | 19.38 | 19.28 | qfq | 12,415,401 | 239,345,755 | -0.21% |
| 2025-10-28 | 19.90 | 19.95 | 19.05 | 19.42 | 19.32 | qfq | 21,538,323 | 418,919,512 | -2.02% |
| 2025-10-27 | 18.89 | 20.38 | 18.89 | 19.82 | 19.72 | qfq | 32,326,377 | 635,077,844 | 7.54% |
| 2025-10-24 | 18.09 | 18.43 | 18.09 | 18.43 | 18.34 | qfq | 6,605,171 | 120,988,070 | 2.05% |
| 2025-10-23 | 18.00 | 18.12 | 17.65 | 18.06 | 17.97 | qfq | 5,672,800 | 100,974,840 | 0.06% |
| 2025-10-22 | 18.01 | 18.16 | 17.85 | 18.05 | 17.96 | qfq | 3,702,500 | 66,722,816 | 0.22% |
| 2025-10-21 | 17.96 | 18.06 | 17.76 | 18.01 | 17.92 | qfq | 4,354,150 | 78,175,128 | 0.50% |
| 2025-10-20 | 17.46 | 17.95 | 17.46 | 17.92 | 17.83 | qfq | 6,818,351 | 121,489,640 | 3.23% |
| 2025-10-17 | 17.85 | 17.99 | 17.36 | 17.36 | 17.27 | qfq | 5,494,801 | 97,077,532 | -3.02% |
| 2025-10-16 | 18.00 | 18.08 | 17.66 | 17.90 | 17.81 | qfq | 6,082,400 | 108,639,028 | -1.27% |
| 2025-10-15 | 17.92 | 18.26 | 17.78 | 18.13 | 18.04 | qfq | 5,152,100 | 93,096,196 | 1.00% |
| 2025-10-14 | 18.30 | 18.54 | 17.85 | 17.95 | 17.86 | qfq | 7,691,400 | 140,123,939 | -1.70% |
| 2025-10-13 | 17.36 | 18.30 | 17.01 | 18.26 | 18.17 | qfq | 9,128,363 | 163,344,014 | -1.14% |
| 2025-10-10 | 19.00 | 19.10 | 18.41 | 18.47 | 18.38 | qfq | 8,438,850 | 157,011,955 | -2.79% |
| 2025-10-09 | 18.71 | 19.16 | 18.60 | 19.00 | 18.91 | qfq | 10,057,960 | 190,333,898 | 1.88% |
| 2025-09-30 | 18.51 | 18.80 | 18.50 | 18.65 | 18.56 | qfq | 5,403,250 | 100,846,969 | 0.54% |
| 2025-09-29 | 18.39 | 18.70 | 18.06 | 18.55 | 18.46 | qfq | 6,984,793 | 128,689,465 | 0.87% |
| 2025-09-26 | 18.72 | 19.31 | 18.39 | 18.39 | 18.30 | qfq | 11,191,600 | 210,659,772 | -2.23% |
| 2025-09-25 | 18.87 | 19.06 | 18.69 | 18.81 | 18.72 | qfq | 8,338,200 | 157,393,784 | -0.32% |
| 2025-09-24 | 18.21 | 18.96 | 18.06 | 18.87 | 18.78 | qfq | 10,084,850 | 187,136,915 | 3.68% |
| 2025-09-23 | 18.80 | 18.94 | 17.75 | 18.20 | 18.11 | qfq | 12,157,400 | 220,456,194 | -2.83% |
| 2025-09-22 | 18.46 | 18.76 | 18.46 | 18.73 | 18.64 | qfq | 6,068,850 | 113,159,019 | 1.19% |
| 2025-09-19 | 18.85 | 18.97 | 18.41 | 18.51 | 18.42 | qfq | 9,130,700 | 170,109,068 | -1.96% |
| 2025-09-18 | 19.24 | 19.50 | 18.70 | 18.88 | 18.79 | qfq | 14,317,996 | 273,773,026 | -1.87% |
| 2025-09-17 | 19.11 | 19.36 | 19.00 | 19.24 | 19.15 | qfq | 9,177,650 | 176,343,378 | -0.21% |
| 2025-09-16 | 19.05 | 19.28 | 18.82 | 19.28 | 19.19 | qfq | 9,916,050 | 188,937,945 | 1.21% |
| 2025-09-15 | 19.24 | 19.47 | 18.96 | 19.05 | 18.96 | qfq | 10,916,995 | 209,546,752 | -0.42% |
| 2025-09-12 | 19.02 | 19.38 | 18.95 | 19.13 | 19.04 | qfq | 11,997,550 | 229,853,138 | 0.74% |
| 2025-09-11 | 18.50 | 18.99 | 18.24 | 18.99 | 18.90 | qfq | 12,515,357 | 233,703,962 | 2.59% |
| 2025-09-10 | 18.49 | 18.79 | 18.42 | 18.51 | 18.42 | qfq | 9,186,457 | 171,247,474 | 0.49% |
| 2025-09-09 | 19.09 | 19.09 | 18.28 | 18.42 | 18.33 | qfq | 11,988,000 | 223,086,450 | -3.56% |
| 2025-09-08 | 18.93 | 19.22 | 18.78 | 19.10 | 19.01 | qfq | 11,850,800 | 225,176,287 | -0.21% |
| 2025-09-05 | 18.70 | 19.21 | 18.40 | 19.14 | 19.05 | qfq | 12,814,692 | 241,370,791 | 2.08% |
| 2025-09-04 | 19.17 | 19.36 | 18.15 | 18.75 | 18.66 | qfq | 14,553,300 | 274,569,968 | -1.83% |
| 2025-09-03 | 20.12 | 20.23 | 19.02 | 19.10 | 19.01 | qfq | 15,648,400 | 306,233,762 | -5.40% |
| 2025-09-02 | 21.69 | 21.69 | 20.10 | 20.19 | 20.09 | qfq | 21,017,000 | 432,392,628 | -6.92% |
| 2025-09-01 | 21.77 | 22.07 | 21.31 | 21.69 | 21.58 | qfq | 18,905,569 | 408,293,538 | 0.88% |
| 2025-08-29 | 22.30 | 22.47 | 21.38 | 21.50 | 21.39 | qfq | 26,901,732 | 585,744,717 | -4.53% |
| 2025-08-28 | 22.16 | 22.80 | 21.65 | 22.52 | 22.41 | qfq | 36,394,999 | 809,738,221 | -0.04% |
| 2025-08-27 | 21.90 | 23.10 | 21.90 | 22.53 | 22.42 | qfq | 49,376,827 | 1,110,709,034 | 3.16% |
| 2025-08-26 | 21.21 | 23.67 | 21.15 | 21.84 | 21.73 | qfq | 46,419,303 | 1,022,386,421 | 4.95% |
| 2025-08-25 | 21.15 | 21.20 | 20.60 | 20.81 | 20.71 | qfq | 23,812,566 | 496,389,141 | -0.53% |
| 2025-08-22 | 20.67 | 21.30 | 20.57 | 20.92 | 20.82 | qfq | 25,172,471 | 526,441,760 | -0.24% |
| 2025-08-21 | 20.76 | 21.59 | 20.74 | 20.97 | 20.87 | qfq | 41,986,013 | 886,945,205 | 2.89% |
| 2025-08-20 | 20.33 | 20.45 | 19.91 | 20.38 | 20.28 | qfq | 18,270,183 | 368,602,366 | -0.34% |
| 2025-08-19 | 20.65 | 20.88 | 20.38 | 20.45 | 20.35 | qfq | 23,512,302 | 483,410,462 | -1.26% |
| 2025-08-18 | 20.48 | 20.86 | 20.02 | 20.71 | 20.61 | qfq | 32,945,931 | 676,776,486 | 1.97% |
| 2025-08-15 | 19.65 | 20.37 | 18.91 | 20.31 | 20.21 | qfq | 33,693,899 | 665,903,124 | 2.01% |
| 2025-08-14 | 19.36 | 20.40 | 19.35 | 19.91 | 19.81 | qfq | 38,162,244 | 764,261,930 | 2.95% |
| 2025-08-13 | 19.40 | 19.47 | 19.08 | 19.34 | 19.24 | qfq | 14,106,709 | 271,651,467 | -0.26% |
| 2025-08-12 | 19.22 | 19.43 | 19.11 | 19.39 | 19.29 | qfq | 13,462,079 | 259,507,461 | 1.09% |
| 2025-08-11 | 19.02 | 19.28 | 18.82 | 19.18 | 19.09 | qfq | 11,352,550 | 217,186,199 | 1.86% |
| 2025-08-08 | 19.16 | 19.26 | 18.80 | 18.83 | 18.74 | qfq | 13,512,400 | 256,719,711 | -1.72% |
| 2025-08-07 | 19.34 | 19.46 | 19.07 | 19.16 | 19.07 | qfq | 9,488,500 | 182,455,933 | -0.93% |
| 2025-08-06 | 19.08 | 19.38 | 19.03 | 19.34 | 19.24 | qfq | 8,031,670 | 154,753,228 | 0.62% |
| 2025-08-05 | 19.24 | 19.33 | 18.99 | 19.22 | 19.13 | qfq | 9,048,442 | 173,276,571 | 0.05% |
| 2025-08-04 | 18.80 | 19.24 | 18.68 | 19.21 | 19.12 | qfq | 8,195,300 | 155,887,191 | 0.31% |
| 2025-08-01 | 19.39 | 19.43 | 18.96 | 19.15 | 19.06 | qfq | 10,621,384 | 203,211,305 | -0.73% |
| 2025-07-31 | 19.40 | 19.74 | 19.24 | 19.29 | 19.20 | qfq | 11,322,184 | 220,686,317 | -0.72% |
| 2025-07-30 | 20.15 | 20.17 | 19.22 | 19.43 | 19.33 | qfq | 19,050,600 | 372,725,737 | -4.43% |
| 2025-07-29 | 20.38 | 20.38 | 19.84 | 20.33 | 20.23 | qfq | 15,529,432 | 311,691,743 | -0.34% |
| 2025-07-28 | 20.04 | 20.49 | 19.94 | 20.40 | 20.30 | qfq | 18,987,700 | 385,774,590 | 2.62% |
| 2025-07-25 | 20.12 | 20.25 | 19.78 | 19.88 | 19.78 | qfq | 12,651,350 | 252,212,022 | -1.92% |
| 2025-07-24 | 19.83 | 20.28 | 19.68 | 20.27 | 20.17 | qfq | 15,566,200 | 312,068,406 | 2.74% |
| 2025-07-23 | 19.99 | 20.00 | 19.65 | 19.73 | 19.63 | qfq | 12,900,573 | 255,406,625 | -1.45% |
| 2025-07-22 | 20.11 | 20.29 | 19.84 | 20.02 | 19.92 | qfq | 16,074,950 | 321,648,934 | -0.84% |
| 2025-07-21 | 20.30 | 20.50 | 20.10 | 20.19 | 20.09 | qfq | 15,490,000 | 313,496,288 | -1.37% |
| 2025-07-18 | 20.66 | 20.90 | 20.35 | 20.47 | 20.37 | qfq | 15,465,150 | 318,019,866 | -1.16% |
| 2025-07-17 | 20.58 | 21.40 | 20.38 | 20.71 | 20.56 | qfq | 22,717,500 | 471,844,646 | 1.27% |
| 2025-07-16 | 20.40 | 20.62 | 20.01 | 20.45 | 20.30 | qfq | 15,004,000 | 305,551,672 | -0.15% |
| 2025-07-15 | 20.85 | 20.98 | 20.29 | 20.48 | 20.33 | qfq | 20,331,738 | 418,522,453 | -1.73% |
| 2025-07-14 | 21.23 | 21.35 | 20.40 | 20.84 | 20.69 | qfq | 23,633,518 | 488,243,342 | -2.80% |
| 2025-07-11 | 21.57 | 21.93 | 21.01 | 21.44 | 21.28 | qfq | 28,111,270 | 602,143,634 | 0.70% |
| 2025-07-10 | 21.49 | 21.78 | 20.90 | 21.29 | 21.13 | qfq | 28,479,200 | 606,932,292 | -2.43% |
| 2025-07-09 | 22.18 | 22.34 | 21.66 | 21.82 | 21.66 | qfq | 31,107,566 | 680,399,176 | -3.37% |
| 2025-07-08 | 21.65 | 22.69 | 21.25 | 22.58 | 22.42 | qfq | 45,719,923 | 1,014,053,017 | 3.48% |
| 2025-07-07 | 21.31 | 22.06 | 21.11 | 21.82 | 21.66 | qfq | 43,468,943 | 943,796,165 | 4.30% |
| 2025-07-04 | 21.35 | 21.45 | 20.45 | 20.92 | 20.77 | qfq | 36,478,547 | 766,106,244 | 0.29% |
| 2025-07-03 | 20.81 | 20.98 | 20.50 | 20.86 | 20.71 | qfq | 24,718,195 | 512,555,941 | 0.34% |
| 2025-07-02 | 21.23 | 21.44 | 20.60 | 20.79 | 20.64 | qfq | 37,429,129 | 782,234,554 | -3.66% |
| 2025-07-01 | 23.29 | 23.42 | 21.55 | 21.58 | 21.42 | qfq | 57,030,922 | 1,260,024,126 | -8.91% |
| 2025-06-30 | 22.24 | 24.18 | 22.24 | 23.69 | 23.52 | qfq | 67,370,379 | 1,585,320,608 | 5.76% |
| 2025-06-27 | 22.82 | 24.29 | 22.20 | 22.40 | 22.24 | qfq | 67,969,745 | 1,572,570,824 | -5.53% |
| 2025-06-26 | 22.11 | 25.55 | 21.81 | 23.71 | 23.54 | qfq | 94,311,441 | 2,250,857,734 | 3.36% |
| 2025-06-25 | 22.67 | 22.95 | 21.32 | 22.94 | 22.77 | qfq | 90,361,114 | 1,998,223,723 | -1.55% |
| 2025-06-24 | 23.13 | 24.61 | 21.80 | 23.30 | 23.13 | qfq | 107,156,813 | 2,468,815,328 | 10.22% |
| 2025-06-23 | 17.83 | 21.14 | 17.68 | 21.14 | 20.99 | qfq | 62,415,651 | 1,277,601,257 | 19.98% |
| 2025-06-20 | 17.86 | 18.16 | 16.94 | 17.62 | 17.49 | qfq | 24,611,250 | 430,756,796 | -2.38% |
| 2025-06-19 | 18.97 | 19.00 | 17.98 | 18.05 | 17.92 | qfq | 30,872,618 | 567,827,327 | -3.06% |
| 2025-06-18 | 18.26 | 19.87 | 18.25 | 18.62 | 18.48 | qfq | 50,062,649 | 945,442,664 | 1.03% |
| 2025-06-17 | 17.66 | 18.66 | 17.42 | 18.43 | 18.30 | qfq | 45,321,285 | 824,369,773 | 4.42% |
| 2025-06-16 | 16.32 | 17.99 | 16.32 | 17.65 | 17.52 | qfq | 31,422,330 | 550,535,841 | 7.23% |
| 2025-06-13 | 17.06 | 17.19 | 16.41 | 16.46 | 16.34 | qfq | 14,754,100 | 246,029,687 | -3.52% |
| 2025-06-12 | 16.69 | 17.44 | 16.68 | 17.06 | 16.94 | qfq | 18,486,300 | 316,724,520 | 1.13% |
| 2025-06-11 | 16.55 | 17.08 | 16.37 | 16.87 | 16.75 | qfq | 18,838,600 | 316,514,407 | 2.30% |
| 2025-06-10 | 17.04 | 17.12 | 16.29 | 16.49 | 16.37 | qfq | 19,190,132 | 319,411,211 | -3.85% |
| 2025-06-09 | 17.15 | 17.35 | 16.95 | 17.15 | 17.03 | qfq | 18,333,200 | 314,620,013 | 0.23% |
| 2025-06-06 | 17.01 | 17.77 | 16.94 | 17.11 | 16.99 | qfq | 26,121,100 | 451,428,418 | -0.81% |
| 2025-06-05 | 16.91 | 17.52 | 16.81 | 17.25 | 17.12 | qfq | 29,427,000 | 504,499,081 | 1.23% |
| 2025-06-04 | 16.97 | 17.15 | 16.56 | 17.04 | 16.92 | qfq | 37,542,432 | 632,781,987 | -2.35% |
| 2025-06-03 | 18.50 | 18.80 | 17.36 | 17.45 | 17.32 | qfq | 50,398,523 | 909,480,015 | -2.57% |
| 2025-05-30 | 17.20 | 18.60 | 17.20 | 17.91 | 17.78 | qfq | 59,635,925 | 1,070,319,915 | 0.34% |
| 2025-05-29 | 15.51 | 18.50 | 15.51 | 17.85 | 17.72 | qfq | 53,699,400 | 911,445,677 | 14.13% |
| 2025-05-28 | 15.42 | 15.97 | 15.23 | 15.64 | 15.53 | qfq | 16,645,350 | 260,856,387 | 1.43% |
| 2025-05-27 | 15.68 | 15.68 | 15.31 | 15.42 | 15.31 | qfq | 6,576,050 | 101,485,026 | -0.26% |
| 2025-05-26 | 15.31 | 15.49 | 15.25 | 15.46 | 15.35 | qfq | 7,680,150 | 118,250,785 | 0.98% |
| 2025-05-23 | 15.60 | 15.81 | 15.30 | 15.31 | 15.20 | qfq | 11,541,620 | 179,109,651 | -1.54% |
| 2025-05-22 | 15.48 | 15.98 | 15.41 | 15.55 | 15.44 | qfq | 10,067,959 | 158,044,931 | -0.38% |
| 2025-05-21 | 16.00 | 16.00 | 15.56 | 15.61 | 15.50 | qfq | 9,784,354 | 153,754,747 | -1.95% |
| 2025-05-20 | 15.71 | 15.98 | 15.60 | 15.92 | 15.80 | qfq | 13,098,761 | 207,370,118 | 1.60% |
| 2025-05-19 | 15.70 | 15.70 | 15.35 | 15.67 | 15.56 | qfq | 8,320,408 | 129,526,394 | 0.71% |
| 2025-05-16 | 15.42 | 15.66 | 15.27 | 15.56 | 15.45 | qfq | 8,947,400 | 139,012,030 | 0.84% |
| 2025-05-15 | 15.75 | 15.78 | 15.40 | 15.43 | 15.32 | qfq | 11,250,650 | 174,529,446 | -2.53% |
| 2025-05-14 | 15.52 | 15.89 | 15.41 | 15.83 | 15.71 | qfq | 16,448,850 | 257,408,407 | 1.09% |
| 2025-05-13 | 16.16 | 16.18 | 15.58 | 15.66 | 15.55 | qfq | 18,949,200 | 298,139,637 | -2.13% |
| 2025-05-12 | 15.88 | 16.12 | 15.70 | 16.00 | 15.88 | qfq | 26,167,900 | 415,636,272 | -0.99% |
| 2025-05-09 | 16.07 | 16.83 | 15.86 | 16.16 | 16.04 | qfq | 37,701,001 | 614,487,499 | 1.57% |
| 2025-05-08 | 15.91 | 16.04 | 15.75 | 15.91 | 15.79 | qfq | 17,353,050 | 276,223,259 | -0.56% |
| 2025-05-07 | 16.39 | 16.99 | 15.82 | 16.00 | 15.88 | qfq | 34,627,900 | 563,184,408 | -0.68% |
| 2025-05-06 | 15.06 | 16.13 | 15.06 | 16.11 | 15.99 | qfq | 31,754,274 | 497,001,815 | 8.27% |
| 2025-04-30 | 14.99 | 15.33 | 14.71 | 14.88 | 14.77 | qfq | 21,347,600 | 320,753,094 | -0.13% |
| 2025-04-29 | 15.17 | 15.35 | 14.81 | 14.90 | 14.79 | qfq | 26,967,874 | 404,836,548 | -4.61% |
| 2025-04-28 | 15.39 | 16.66 | 15.23 | 15.62 | 15.51 | qfq | 44,925,809 | 706,947,868 | 8.40% |
| 2025-04-25 | 14.30 | 15.43 | 14.30 | 14.41 | 14.31 | qfq | 30,638,479 | 451,620,792 | 2.71% |
| 2025-04-24 | 14.54 | 14.68 | 13.92 | 14.03 | 13.93 | qfq | 26,695,798 | 378,388,321 | -3.97% |
| 2025-04-23 | 15.64 | 16.19 | 14.52 | 14.61 | 14.50 | qfq | 48,669,264 | 746,832,799 | -3.75% |
| 2025-04-22 | 12.88 | 15.18 | 12.88 | 15.18 | 15.07 | qfq | 20,699,580 | 304,321,183 | 20.00% |
| 2025-04-21 | 12.12 | 12.69 | 12.04 | 12.65 | 12.56 | qfq | 9,177,750 | 114,872,382 | 3.77% |
| 2025-04-18 | 12.16 | 12.55 | 12.07 | 12.19 | 12.10 | qfq | 7,571,300 | 92,913,155 | 0.58% |
| 2025-04-17 | 12.98 | 12.98 | 12.12 | 12.12 | 12.03 | qfq | 10,953,450 | 135,190,851 | -2.73% |
| 2025-04-16 | 12.33 | 12.60 | 11.85 | 12.46 | 12.37 | qfq | 6,817,800 | 83,291,063 | 0.56% |
| 2025-04-15 | 12.42 | 12.53 | 12.25 | 12.39 | 12.30 | qfq | 3,629,500 | 44,823,843 | -0.08% |
| 2025-04-14 | 12.48 | 12.73 | 12.36 | 12.40 | 12.31 | qfq | 4,901,800 | 61,364,128 | 0.81% |
| 2025-04-11 | 12.17 | 12.53 | 12.05 | 12.30 | 12.21 | qfq | 5,832,550 | 71,963,285 | 0.99% |
| 2025-04-10 | 12.34 | 12.52 | 12.00 | 12.18 | 12.09 | qfq | 7,554,485 | 92,943,637 | 2.96% |
| 2025-04-09 | 11.00 | 12.23 | 10.28 | 11.83 | 11.74 | qfq | 9,895,600 | 111,364,645 | 6.19% |
| 2025-04-08 | 10.82 | 11.53 | 10.75 | 11.14 | 11.06 | qfq | 7,604,000 | 84,458,690 | 3.44% |
| 2025-04-07 | 12.18 | 12.63 | 10.77 | 10.77 | 10.69 | qfq | 8,635,000 | 99,148,034 | -19.99% |
| 2025-04-03 | 13.44 | 13.69 | 13.31 | 13.46 | 13.36 | qfq | 3,308,200 | 44,609,874 | -0.74% |
| 2025-04-02 | 13.52 | 13.73 | 13.50 | 13.56 | 13.46 | qfq | 3,007,100 | 40,975,857 | 0.15% |
| 2025-04-01 | 13.42 | 13.97 | 13.42 | 13.54 | 13.44 | qfq | 4,995,150 | 68,344,179 | 1.27% |
| 2025-03-31 | 13.21 | 13.49 | 13.06 | 13.37 | 13.27 | qfq | 4,658,349 | 61,639,292 | -0.59% |
| 2025-03-28 | 13.59 | 13.76 | 13.45 | 13.45 | 13.35 | qfq | 3,603,700 | 48,906,191 | -1.47% |
| 2025-03-27 | 13.59 | 13.82 | 13.39 | 13.65 | 13.55 | qfq | 4,205,000 | 57,290,327 | -0.36% |
| 2025-03-26 | 13.55 | 13.80 | 13.50 | 13.70 | 13.60 | qfq | 4,856,450 | 66,512,436 | 1.33% |
| 2025-03-25 | 13.60 | 13.70 | 13.40 | 13.52 | 13.42 | qfq | 5,376,300 | 72,874,686 | -1.39% |
| 2025-03-24 | 14.49 | 14.51 | 13.25 | 13.71 | 13.61 | qfq | 10,405,399 | 143,278,697 | -5.58% |
| 2025-03-21 | 14.85 | 14.87 | 14.45 | 14.52 | 14.41 | qfq | 6,405,200 | 93,456,189 | -2.55% |
| 2025-03-20 | 15.15 | 15.21 | 14.86 | 14.90 | 14.79 | qfq | 5,995,400 | 90,314,927 | -1.52% |
| 2025-03-19 | 15.32 | 15.32 | 15.08 | 15.13 | 15.02 | qfq | 5,582,100 | 84,704,113 | -1.56% |
| 2025-03-18 | 15.44 | 15.56 | 15.19 | 15.37 | 15.26 | qfq | 8,117,202 | 124,797,771 | -0.32% |
| 2025-03-17 | 15.17 | 15.69 | 15.07 | 15.42 | 15.31 | qfq | 9,532,600 | 146,902,283 | 1.98% |
| 2025-03-14 | 14.80 | 15.14 | 14.58 | 15.12 | 15.01 | qfq | 7,326,800 | 109,417,572 | 1.68% |
| 2025-03-13 | 15.18 | 15.29 | 14.57 | 14.87 | 14.76 | qfq | 9,026,000 | 133,945,230 | -2.56% |
| 2025-03-12 | 15.06 | 15.54 | 14.88 | 15.26 | 15.15 | qfq | 10,310,850 | 157,408,519 | 2.28% |
| 2025-03-11 | 14.87 | 15.01 | 14.67 | 14.92 | 14.81 | qfq | 6,861,000 | 101,844,397 | -1.19% |
| 2025-03-10 | 15.20 | 15.37 | 15.04 | 15.10 | 14.99 | qfq | 7,746,500 | 117,539,684 | -1.31% |
| 2025-03-07 | 15.49 | 15.63 | 15.12 | 15.30 | 15.19 | qfq | 10,071,450 | 155,179,656 | -1.67% |
| 2025-03-06 | 15.20 | 15.64 | 15.16 | 15.56 | 15.45 | qfq | 12,759,250 | 197,547,481 | 2.57% |
| 2025-03-05 | 14.93 | 15.18 | 14.77 | 15.17 | 15.06 | qfq | 9,245,500 | 138,855,742 | 1.81% |
| 2025-03-04 | 14.16 | 14.91 | 14.15 | 14.90 | 14.79 | qfq | 7,328,148 | 107,667,560 | 3.91% |
| 2025-03-03 | 14.25 | 14.67 | 14.01 | 14.34 | 14.24 | qfq | 7,255,932 | 104,729,166 | 1.56% |
| 2025-02-28 | 15.02 | 15.07 | 14.11 | 14.12 | 14.02 | qfq | 9,058,250 | 131,652,544 | -6.98% |
| 2025-02-27 | 15.31 | 15.48 | 14.88 | 15.18 | 15.07 | qfq | 9,149,000 | 139,018,673 | -0.72% |
| 2025-02-26 | 15.19 | 15.30 | 15.05 | 15.29 | 15.18 | qfq | 8,641,050 | 131,290,260 | 0.59% |
| 2025-02-25 | 14.88 | 15.48 | 14.83 | 15.20 | 15.09 | qfq | 12,444,350 | 188,746,900 | -0.78% |
| 2025-02-24 | 15.15 | 15.94 | 14.82 | 15.32 | 15.21 | qfq | 17,436,590 | 267,124,760 | 1.19% |
| 2025-02-21 | 14.81 | 15.14 | 14.60 | 15.14 | 15.03 | qfq | 11,798,500 | 176,117,526 | 1.88% |
| 2025-02-20 | 14.60 | 14.86 | 14.58 | 14.86 | 14.75 | qfq | 7,854,450 | 115,888,162 | 1.64% |
| 2025-02-19 | 14.30 | 14.66 | 14.20 | 14.62 | 14.51 | qfq | 6,675,552 | 96,972,923 | 2.24% |
| 2025-02-18 | 14.84 | 15.08 | 14.22 | 14.30 | 14.20 | qfq | 8,471,152 | 124,002,365 | -4.54% |
| 2025-02-17 | 14.90 | 15.19 | 14.78 | 14.98 | 14.87 | qfq | 10,132,250 | 151,959,241 | 1.28% |
| 2025-02-14 | 14.53 | 14.82 | 14.42 | 14.79 | 14.68 | qfq | 7,162,600 | 105,159,226 | 1.86% |
| 2025-02-13 | 14.78 | 14.82 | 14.41 | 14.52 | 14.41 | qfq | 7,012,050 | 102,280,747 | -2.09% |
| 2025-02-12 | 14.68 | 14.90 | 14.57 | 14.83 | 14.72 | qfq | 6,382,500 | 94,486,936 | 0.75% |
| 2025-02-11 | 14.86 | 14.90 | 14.62 | 14.72 | 14.61 | qfq | 7,812,500 | 115,173,578 | -1.27% |
| 2025-02-10 | 14.68 | 14.93 | 14.50 | 14.91 | 14.80 | qfq | 9,692,500 | 142,957,300 | 2.47% |
| 2025-02-07 | 14.42 | 14.70 | 14.21 | 14.55 | 14.44 | qfq | 11,975,214 | 173,431,152 | 1.18% |
| 2025-02-06 | 13.91 | 14.38 | 13.84 | 14.38 | 14.28 | qfq | 8,050,750 | 114,277,402 | 2.20% |
| 2025-02-05 | 13.79 | 14.10 | 13.70 | 14.07 | 13.97 | qfq | 6,775,200 | 94,668,403 | 3.68% |
| 2025-01-27 | 13.91 | 14.08 | 13.57 | 13.57 | 13.47 | qfq | 5,517,300 | 76,216,679 | -2.37% |
| 2025-01-24 | 13.40 | 13.93 | 13.38 | 13.90 | 13.80 | qfq | 7,091,350 | 97,262,640 | 3.12% |
| 2025-01-23 | 13.67 | 14.00 | 13.48 | 13.48 | 13.38 | qfq | 7,769,100 | 106,812,192 | -0.07% |
| 2025-01-22 | 13.60 | 13.90 | 13.35 | 13.49 | 13.39 | qfq | 7,639,400 | 104,215,598 | -0.66% |
| 2025-01-21 | 13.67 | 13.76 | 13.21 | 13.58 | 13.48 | qfq | 6,142,450 | 82,685,625 | 0.97% |
| 2025-01-20 | 13.48 | 13.65 | 13.28 | 13.45 | 13.35 | qfq | 5,894,900 | 79,362,132 | -1.03% |
| 2025-01-17 | 13.59 | 13.75 | 13.48 | 13.59 | 13.49 | qfq | 3,935,300 | 53,506,577 | -0.37% |
| 2025-01-16 | 13.70 | 13.97 | 13.52 | 13.64 | 13.54 | qfq | 4,946,350 | 67,808,304 | 0.15% |
| 2025-01-15 | 13.71 | 13.88 | 13.59 | 13.62 | 13.52 | qfq | 5,593,350 | 76,588,877 | -0.95% |
| 2025-01-14 | 13.13 | 13.75 | 13.01 | 13.75 | 13.65 | qfq | 6,980,150 | 94,363,345 | 5.77% |
| 2025-01-13 | 12.71 | 13.05 | 12.35 | 13.00 | 12.91 | qfq | 5,646,537 | 72,216,797 | 1.33% |
| 2025-01-10 | 13.23 | 13.46 | 12.83 | 12.83 | 12.74 | qfq | 5,513,800 | 72,670,547 | -3.68% |
| 2025-01-09 | 13.23 | 13.57 | 13.16 | 13.32 | 13.22 | qfq | 5,870,700 | 78,436,608 | 0.15% |
| 2025-01-08 | 13.22 | 13.38 | 12.72 | 13.30 | 13.20 | qfq | 7,298,200 | 95,773,335 | -0.08% |
| 2025-01-07 | 12.81 | 13.31 | 12.76 | 13.31 | 13.21 | qfq | 7,458,400 | 97,661,775 | 5.05% |
| 2025-01-06 | 12.70 | 12.95 | 12.28 | 12.67 | 12.58 | qfq | 5,991,150 | 75,896,097 | -1.32% |
| 2025-01-03 | 13.70 | 13.85 | 12.80 | 12.84 | 12.75 | qfq | 7,660,800 | 101,288,531 | -6.14% |
| 2025-01-02 | 13.99 | 14.19 | 13.49 | 13.68 | 13.58 | qfq | 6,714,550 | 92,912,110 | -1.94% |
| 2024-12-31 | 14.71 | 14.79 | 13.95 | 13.95 | 13.85 | qfq | 7,021,200 | 100,369,762 | -5.10% |
| 2024-12-30 | 14.57 | 14.79 | 14.10 | 14.70 | 14.59 | qfq | 6,858,750 | 99,991,002 | 0.89% |
| 2024-12-27 | 14.63 | 14.94 | 14.52 | 14.57 | 14.46 | qfq | 6,564,350 | 96,807,907 | -0.55% |
| 2024-12-26 | 14.42 | 14.78 | 14.30 | 14.65 | 14.54 | qfq | 6,358,900 | 93,011,809 | 2.66% |
| 2024-12-25 | 14.92 | 14.94 | 14.11 | 14.27 | 14.17 | qfq | 10,194,350 | 146,698,561 | -5.12% |
| 2024-12-24 | 15.13 | 15.33 | 14.65 | 15.04 | 14.93 | qfq | 9,768,150 | 146,053,829 | -0.40% |
| 2024-12-23 | 16.08 | 16.13 | 15.02 | 15.10 | 14.99 | qfq | 11,046,888 | 171,136,131 | -6.39% |
| 2024-12-20 | 15.58 | 16.27 | 15.50 | 16.13 | 16.01 | qfq | 10,434,600 | 167,001,010 | 2.67% |
| 2024-12-19 | 15.25 | 15.83 | 15.21 | 15.71 | 15.60 | qfq | 9,247,100 | 144,268,637 | 1.16% |
| 2024-12-18 | 15.38 | 15.78 | 14.80 | 15.53 | 15.42 | qfq | 11,567,900 | 177,855,244 | 2.92% |
| 2024-12-17 | 16.04 | 16.07 | 15.07 | 15.09 | 14.98 | qfq | 11,383,300 | 175,853,002 | -6.33% |
| 2024-12-16 | 16.40 | 16.50 | 15.95 | 16.11 | 15.99 | qfq | 10,689,700 | 172,788,486 | -1.71% |
| 2024-12-13 | 16.76 | 16.94 | 16.36 | 16.39 | 16.27 | qfq | 15,242,788 | 253,837,787 | -4.04% |
| 2024-12-12 | 16.61 | 17.20 | 16.47 | 17.08 | 16.96 | qfq | 22,910,038 | 385,542,211 | 2.21% |
| 2024-12-11 | 16.49 | 16.72 | 16.09 | 16.71 | 16.59 | qfq | 18,364,388 | 301,187,915 | 3.15% |
| 2024-12-10 | 16.43 | 16.64 | 16.00 | 16.20 | 16.08 | qfq | 18,420,420 | 300,053,531 | 2.47% |
| 2024-12-09 | 16.15 | 16.21 | 15.64 | 15.81 | 15.69 | qfq | 9,468,700 | 150,362,704 | -2.35% |
| 2024-12-06 | 15.95 | 16.49 | 15.60 | 16.19 | 16.07 | qfq | 14,755,300 | 236,469,120 | 1.57% |
| 2024-12-05 | 15.93 | 16.20 | 15.87 | 15.94 | 15.82 | qfq | 11,563,270 | 185,091,821 | -0.62% |
| 2024-12-04 | 16.30 | 16.47 | 15.73 | 16.04 | 15.92 | qfq | 12,288,000 | 197,459,962 | -1.47% |
| 2024-12-03 | 16.00 | 16.40 | 15.83 | 16.28 | 16.16 | qfq | 15,091,867 | 243,998,207 | 1.12% |
| 2024-12-02 | 15.60 | 16.16 | 15.40 | 16.10 | 15.98 | qfq | 14,451,100 | 230,051,040 | 2.22% |
| 2024-11-29 | 15.35 | 15.83 | 15.00 | 15.75 | 15.64 | qfq | 15,337,950 | 237,496,177 | 2.67% |
| 2024-11-28 | 15.75 | 15.95 | 15.18 | 15.34 | 15.23 | qfq | 12,559,350 | 195,798,924 | -1.60% |
| 2024-11-27 | 15.35 | 15.62 | 14.71 | 15.59 | 15.48 | qfq | 10,757,104 | 162,863,805 | 1.63% |
| 2024-11-26 | 15.90 | 16.10 | 15.30 | 15.34 | 15.23 | qfq | 12,274,652 | 191,534,698 | -2.73% |
| 2024-11-25 | 15.53 | 15.78 | 14.81 | 15.77 | 15.66 | qfq | 14,024,582 | 214,822,822 | 2.94% |
| 2024-11-22 | 15.90 | 16.40 | 15.29 | 15.32 | 15.21 | qfq | 27,598,680 | 438,414,287 | -9.35% |
| 2024-11-21 | 17.05 | 17.30 | 16.68 | 16.90 | 16.78 | qfq | 18,232,336 | 309,674,649 | -2.82% |
| 2024-11-20 | 16.65 | 17.67 | 16.40 | 17.39 | 17.26 | qfq | 23,019,149 | 391,317,451 | 4.19% |
| 2024-11-19 | 16.17 | 16.80 | 15.79 | 16.69 | 16.57 | qfq | 22,377,258 | 363,464,649 | 1.95% |
| 2024-11-18 | 19.33 | 19.54 | 15.93 | 16.37 | 16.25 | qfq | 33,421,217 | 586,043,002 | -15.31% |
| 2024-11-15 | 18.80 | 19.95 | 18.29 | 19.33 | 19.19 | qfq | 43,554,831 | 834,619,846 | 2.76% |
| 2024-11-14 | 18.01 | 19.12 | 17.77 | 18.81 | 18.67 | qfq | 38,759,548 | 721,321,629 | 2.23% |
| 2024-11-13 | 17.60 | 18.97 | 16.84 | 18.40 | 18.27 | qfq | 35,646,342 | 638,647,435 | 2.34% |
| 2024-11-12 | 17.59 | 19.68 | 17.17 | 17.98 | 17.85 | qfq | 39,777,435 | 723,178,593 | 3.69% |
| 2024-11-11 | 16.45 | 17.37 | 16.32 | 17.34 | 17.21 | qfq | 19,990,350 | 340,292,189 | 4.90% |
| 2024-11-08 | 16.60 | 17.01 | 16.39 | 16.53 | 16.41 | qfq | 16,991,700 | 283,714,324 | 0.85% |
| 2024-11-07 | 15.82 | 16.40 | 15.76 | 16.39 | 16.27 | qfq | 13,071,046 | 211,046,288 | 2.57% |
| 2024-11-06 | 15.93 | 16.47 | 15.81 | 15.98 | 15.86 | qfq | 15,273,100 | 247,202,037 | 0.31% |
| 2024-11-05 | 15.17 | 16.00 | 15.10 | 15.93 | 15.81 | qfq | 15,339,200 | 241,139,205 | 5.01% |
| 2024-11-04 | 14.78 | 15.17 | 14.52 | 15.17 | 15.06 | qfq | 10,756,200 | 161,314,966 | 2.43% |
| 2024-11-01 | 16.06 | 16.30 | 14.75 | 14.81 | 14.70 | qfq | 20,971,900 | 321,484,529 | -9.86% |
| 2024-10-31 | 16.59 | 16.79 | 16.34 | 16.43 | 16.31 | qfq | 16,329,651 | 270,234,203 | -0.48% |
| 2024-10-30 | 16.30 | 16.59 | 15.94 | 16.51 | 16.39 | qfq | 14,928,298 | 242,340,891 | 0.06% |
| 2024-10-29 | 17.10 | 17.40 | 16.42 | 16.50 | 16.38 | qfq | 16,950,248 | 287,494,517 | -3.11% |
| 2024-10-28 | 17.01 | 17.09 | 16.70 | 17.03 | 16.91 | qfq | 16,179,690 | 273,720,694 | -0.82% |
| 2024-10-25 | 17.14 | 17.48 | 16.90 | 17.17 | 17.04 | qfq | 18,675,902 | 320,348,319 | -1.66% |
| 2024-10-24 | 17.10 | 18.17 | 17.03 | 17.46 | 17.33 | qfq | 24,463,790 | 428,389,342 | 4.18% |
| 2024-10-23 | 17.20 | 17.58 | 16.65 | 16.76 | 16.64 | qfq | 20,904,584 | 357,255,623 | -2.56% |
| 2024-10-22 | 18.39 | 18.39 | 17.03 | 17.20 | 17.07 | qfq | 28,392,155 | 498,676,543 | -7.43% |
| 2024-10-21 | 17.80 | 19.08 | 17.75 | 18.58 | 18.44 | qfq | 35,120,963 | 646,155,851 | 6.17% |
| 2024-10-18 | 16.71 | 18.00 | 16.62 | 17.50 | 17.37 | qfq | 28,885,655 | 502,631,894 | 2.58% |
| 2024-10-17 | 17.18 | 17.74 | 17.00 | 17.06 | 16.94 | qfq | 22,935,456 | 397,403,791 | 0.12% |
| 2024-10-16 | 16.16 | 17.28 | 16.11 | 17.04 | 16.92 | qfq | 18,876,932 | 316,424,433 | 1.49% |
| 2024-10-15 | 17.28 | 18.22 | 16.68 | 16.79 | 16.67 | qfq | 33,216,850 | 582,327,108 | -5.30% |
| 2024-10-14 | 16.70 | 17.90 | 15.80 | 17.73 | 17.60 | qfq | 28,842,127 | 486,379,776 | 8.77% |
| 2024-10-11 | 15.98 | 17.39 | 15.98 | 16.30 | 16.18 | qfq | 25,589,726 | 427,186,788 | -0.91% |
| 2024-10-10 | 18.38 | 18.55 | 16.40 | 16.45 | 16.33 | qfq | 32,919,965 | 562,774,310 | -9.32% |
| 2024-10-09 | 17.80 | 20.70 | 16.28 | 18.14 | 18.01 | qfq | 58,596,798 | 1,089,030,282 | 0.50% |
| 2024-10-08 | 18.05 | 18.05 | 16.33 | 18.05 | 17.92 | qfq | 47,545,823 | 840,210,879 | 20.01% |
| 2024-09-30 | 13.61 | 15.04 | 13.04 | 15.04 | 14.93 | qfq | 38,446,629 | 542,157,204 | 17.87% |
| 2024-09-27 | 12.01 | 12.82 | 11.88 | 12.76 | 12.67 | qfq | 27,257,200 | 336,300,603 | 6.87% |
| 2024-09-26 | 11.72 | 12.00 | 11.54 | 11.94 | 11.85 | qfq | 23,069,648 | 272,352,921 | 1.62% |
| 2024-09-25 | 11.40 | 12.08 | 11.28 | 11.75 | 11.66 | qfq | 23,570,500 | 275,202,458 | 3.62% |
| 2024-09-24 | 11.17 | 11.42 | 10.81 | 11.34 | 11.26 | qfq | 19,936,650 | 222,212,450 | 0.27% |
| 2024-09-23 | 11.05 | 11.44 | 10.90 | 11.31 | 11.23 | qfq | 17,856,600 | 201,056,128 | 3.10% |
| 2024-09-20 | 10.80 | 11.18 | 10.73 | 10.97 | 10.89 | qfq | 14,098,900 | 154,731,756 | 2.24% |
| 2024-09-19 | 10.54 | 10.78 | 10.43 | 10.73 | 10.65 | qfq | 9,730,900 | 103,644,028 | 3.37% |
| 2024-09-18 | 10.50 | 10.62 | 10.19 | 10.38 | 10.30 | qfq | 7,908,500 | 82,084,010 | -0.57% |
| 2024-09-13 | 10.89 | 10.93 | 10.42 | 10.44 | 10.36 | qfq | 13,001,400 | 137,906,380 | -4.83% |
| 2024-09-12 | 11.05 | 11.24 | 10.84 | 10.97 | 10.89 | qfq | 12,481,900 | 137,603,339 | 1.11% |
| 2024-09-11 | 11.04 | 11.04 | 10.79 | 10.85 | 10.77 | qfq | 7,100,900 | 77,131,394 | -1.90% |
| 2024-09-10 | 10.84 | 11.15 | 10.52 | 11.06 | 10.98 | qfq | 13,632,025 | 147,727,302 | 1.65% |
| 2024-09-09 | 11.20 | 11.20 | 10.80 | 10.88 | 10.80 | qfq | 14,976,700 | 163,563,568 | -4.14% |
| 2024-09-06 | 11.88 | 11.99 | 11.30 | 11.35 | 11.27 | qfq | 23,328,399 | 270,215,699 | -6.81% |
| 2024-09-05 | 11.85 | 12.18 | 11.62 | 12.18 | 12.09 | qfq | 29,354,197 | 350,506,959 | 6.01% |
| 2024-09-04 | 11.90 | 12.05 | 11.35 | 11.49 | 11.41 | qfq | 19,704,750 | 229,710,861 | -4.96% |
| 2024-09-03 | 11.76 | 12.13 | 11.60 | 12.09 | 12.00 | qfq | 21,426,222 | 254,877,593 | 1.60% |
| 2024-09-02 | 12.21 | 12.46 | 11.85 | 11.90 | 11.81 | qfq | 26,127,550 | 316,098,724 | -5.56% |
| 2024-08-30 | 11.55 | 12.83 | 11.53 | 12.60 | 12.51 | qfq | 39,962,025 | 490,877,881 | 9.28% |
| 2024-08-29 | 11.52 | 11.80 | 11.20 | 11.53 | 11.45 | qfq | 28,978,049 | 332,253,379 | -1.62% |
| 2024-08-28 | 12.25 | 12.79 | 11.40 | 11.72 | 11.63 | qfq | 37,032,276 | 436,459,452 | -5.86% |
| 2024-08-27 | 13.40 | 14.15 | 12.32 | 12.45 | 12.36 | qfq | 47,524,824 | 626,542,792 | -14.78% |
| 2024-08-26 | 13.50 | 15.55 | 13.20 | 14.61 | 14.50 | qfq | 67,738,791 | 975,714,384 | 6.18% |
| 2024-08-23 | 11.62 | 13.76 | 11.62 | 13.76 | 13.66 | qfq | 24,537,624 | 327,370,951 | 19.97% |
| 2024-08-22 | 12.07 | 13.47 | 11.40 | 11.47 | 11.39 | qfq | 34,166,301 | 419,450,163 | -5.83% |
| 2024-08-21 | 11.88 | 12.46 | 11.54 | 12.18 | 12.09 | qfq | 33,909,052 | 407,343,877 | 2.96% |
| 2024-08-20 | 11.28 | 12.54 | 11.27 | 11.83 | 11.74 | qfq | 34,627,810 | 410,341,006 | -1.17% |
| 2024-08-19 | 11.96 | 13.49 | 11.50 | 11.97 | 11.88 | qfq | 48,535,073 | 594,290,332 | 2.92% |
| 2024-08-16 | 10.27 | 12.35 | 10.18 | 11.63 | 11.55 | qfq | 40,982,027 | 462,371,302 | 13.02% |
| 2024-08-15 | 9.95 | 10.54 | 9.80 | 10.29 | 10.22 | qfq | 10,730,804 | 109,505,335 | 3.42% |
| 2024-08-14 | 9.84 | 10.07 | 9.81 | 9.95 | 9.88 | qfq | 5,075,598 | 50,576,126 | 1.02% |
| 2024-08-13 | 9.68 | 9.85 | 9.55 | 9.85 | 9.78 | qfq | 3,460,300 | 33,580,270 | 1.55% |
| 2024-08-12 | 9.73 | 9.76 | 9.44 | 9.70 | 9.63 | qfq | 4,564,500 | 43,884,537 | -1.32% |
| 2024-08-09 | 9.85 | 9.95 | 9.71 | 9.83 | 9.76 | qfq | 4,450,300 | 43,751,972 | -0.10% |
| 2024-08-08 | 9.90 | 10.02 | 9.73 | 9.84 | 9.77 | qfq | 4,185,700 | 41,232,165 | -1.30% |
| 2024-08-07 | 9.79 | 10.05 | 9.77 | 9.97 | 9.90 | qfq | 5,669,447 | 56,483,384 | 1.42% |
| 2024-08-06 | 9.68 | 9.92 | 9.62 | 9.83 | 9.76 | qfq | 5,825,949 | 56,690,581 | 2.08% |
| 2024-08-05 | 10.13 | 10.29 | 9.63 | 9.63 | 9.56 | qfq | 10,736,516 | 106,598,827 | -6.60% |
| 2024-08-02 | 10.63 | 10.66 | 10.28 | 10.31 | 10.23 | qfq | 9,470,800 | 99,142,852 | -3.82% |
| 2024-08-01 | 10.65 | 10.82 | 10.61 | 10.72 | 10.64 | qfq | 13,183,165 | 141,253,614 | -0.92% |
| 2024-07-31 | 10.40 | 10.88 | 10.32 | 10.82 | 10.74 | qfq | 18,815,701 | 200,588,035 | 2.85% |
| 2024-07-30 | 10.28 | 10.66 | 10.28 | 10.52 | 10.44 | qfq | 18,223,230 | 191,803,655 | -0.09% |
| 2024-07-29 | 10.39 | 10.79 | 10.25 | 10.53 | 10.45 | qfq | 21,763,130 | 228,259,854 | 0.38% |
| 2024-07-26 | 10.94 | 10.94 | 10.48 | 10.49 | 10.41 | qfq | 34,886,544 | 372,821,677 | -7.82% |
| 2024-07-25 | 11.11 | 11.38 | 11.11 | 11.38 | 11.30 | qfq | 18,019,335 | 204,503,742 | 20.04% |
| 2024-07-24 | 9.60 | 9.72 | 9.36 | 9.48 | 9.41 | qfq | 4,310,900 | 41,001,852 | -1.25% |
| 2024-07-23 | 9.78 | 10.00 | 9.58 | 9.60 | 9.53 | qfq | 4,511,786 | 44,121,083 | -2.24% |
| 2024-07-22 | 9.68 | 9.85 | 9.62 | 9.82 | 9.75 | qfq | 4,422,300 | 43,227,534 | 2.40% |
| 2024-07-19 | 9.20 | 9.70 | 9.12 | 9.59 | 9.52 | qfq | 6,301,100 | 59,926,293 | 4.69% |
| 2024-07-18 | 9.29 | 9.29 | 8.98 | 9.16 | 9.09 | qfq | 4,639,200 | 42,187,560 | -2.66% |
| 2024-07-17 | 9.66 | 9.72 | 9.38 | 9.41 | 9.34 | qfq | 3,496,000 | 33,184,357 | -2.89% |
| 2024-07-16 | 9.54 | 9.75 | 9.50 | 9.69 | 9.62 | qfq | 2,836,750 | 27,389,847 | 0.94% |
| 2024-07-15 | 9.87 | 9.90 | 9.56 | 9.60 | 9.53 | qfq | 3,699,500 | 35,698,220 | -3.13% |
| 2024-07-12 | 10.16 | 10.19 | 9.90 | 9.91 | 9.84 | qfq | 3,933,400 | 39,387,377 | -2.36% |
| 2024-07-11 | 9.89 | 10.18 | 9.89 | 10.15 | 10.08 | qfq | 5,396,900 | 54,340,361 | 4.64% |
| 2024-07-10 | 9.66 | 9.88 | 9.65 | 9.70 | 9.63 | qfq | 3,308,200 | 32,272,438 | -0.41% |
| 2024-07-09 | 9.50 | 9.77 | 9.24 | 9.74 | 9.67 | qfq | 5,000,350 | 47,751,808 | 2.42% |
| 2024-07-08 | 9.95 | 9.96 | 9.46 | 9.51 | 9.44 | qfq | 5,296,235 | 50,831,715 | -4.71% |
| 2024-07-05 | 9.81 | 10.04 | 9.48 | 9.98 | 9.91 | qfq | 5,169,950 | 50,819,430 | 1.42% |
| 2024-07-04 | 10.07 | 10.44 | 9.83 | 9.84 | 9.77 | qfq | 7,444,700 | 75,251,401 | -3.43% |
| 2024-07-03 | 10.61 | 10.62 | 10.17 | 10.19 | 10.12 | qfq | 7,587,700 | 78,190,007 | -3.96% |
| 2024-07-02 | 10.34 | 10.71 | 10.28 | 10.61 | 10.53 | qfq | 10,153,550 | 107,436,711 | 3.31% |
| 2024-07-01 | 10.45 | 10.55 | 10.15 | 10.27 | 10.20 | qfq | 6,963,110 | 71,736,491 | -1.44% |
| 2024-06-28 | 10.40 | 10.63 | 10.32 | 10.42 | 10.34 | qfq | 8,353,461 | 87,749,543 | -0.57% |
| 2024-06-27 | 10.41 | 10.86 | 10.36 | 10.48 | 10.40 | qfq | 11,579,940 | 123,220,748 | -0.66% |
| 2024-06-26 | 9.99 | 10.56 | 9.91 | 10.55 | 10.47 | qfq | 10,698,890 | 109,694,913 | 4.35% |
| 2024-06-25 | 10.12 | 10.46 | 9.95 | 10.11 | 10.04 | qfq | 9,717,000 | 98,218,586 | -0.98% |
| 2024-06-24 | 10.28 | 10.56 | 9.92 | 10.21 | 10.14 | qfq | 10,897,300 | 110,994,775 | -2.20% |
| 2024-06-21 | 10.61 | 10.69 | 10.28 | 10.44 | 10.36 | qfq | 12,081,800 | 125,883,757 | -4.04% |
| 2024-06-20 | 10.37 | 11.07 | 10.21 | 10.88 | 10.80 | qfq | 21,714,450 | 231,523,854 | 4.51% |
| 2024-06-19 | 10.25 | 10.52 | 10.20 | 10.41 | 10.33 | qfq | 9,026,900 | 93,440,613 | 1.36% |
| 2024-06-18 | 9.91 | 10.28 | 9.91 | 10.27 | 10.20 | qfq | 9,787,435 | 99,545,793 | 3.32% |
| 2024-06-17 | 9.86 | 10.02 | 9.84 | 9.94 | 9.87 | qfq | 6,762,600 | 67,219,096 | -0.20% |
| 2024-06-14 | 9.87 | 10.10 | 9.65 | 9.96 | 9.89 | qfq | 9,186,035 | 90,670,156 | 1.01% |
| 2024-06-13 | 9.73 | 10.20 | 9.73 | 9.86 | 9.79 | qfq | 10,121,085 | 100,278,554 | 1.44% |
| 2024-06-12 | 9.63 | 9.83 | 9.46 | 9.72 | 9.65 | qfq | 11,387,983 | 110,386,970 | 0.10% |
| 2024-06-11 | 9.42 | 10.50 | 9.06 | 9.71 | 9.64 | qfq | 13,563,450 | 130,859,250 | 7.77% |
| 2024-06-07 | 8.90 | 9.17 | 8.87 | 9.01 | 8.94 | qfq | 4,174,300 | 37,583,710 | 2.15% |
| 2024-06-06 | 9.32 | 9.45 | 8.72 | 8.82 | 8.76 | qfq | 6,556,800 | 58,659,410 | -5.36% |
| 2024-06-05 | 9.40 | 9.48 | 9.27 | 9.32 | 9.25 | qfq | 3,925,253 | 36,892,087 | -0.96% |
| 2024-06-04 | 9.95 | 9.95 | 9.24 | 9.41 | 9.34 | qfq | 6,809,263 | 64,346,215 | -5.14% |
| 2024-06-03 | 10.24 | 10.26 | 9.82 | 9.92 | 9.85 | qfq | 4,532,144 | 45,483,447 | -2.36% |
| 2024-05-31 | 9.73 | 10.25 | 9.73 | 10.16 | 10.09 | qfq | 5,582,250 | 56,235,513 | 4.31% |
| 2024-05-30 | 9.72 | 9.87 | 9.57 | 9.74 | 9.67 | qfq | 2,711,250 | 26,399,112 | -0.31% |
| 2024-05-29 | 9.63 | 9.99 | 9.63 | 9.77 | 9.70 | qfq | 3,140,000 | 30,913,194 | 0.10% |
| 2024-05-28 | 9.85 | 9.97 | 9.67 | 9.76 | 9.64 | qfq | 3,029,700 | 29,732,872 | -1.11% |
| 2024-05-27 | 10.02 | 10.05 | 9.58 | 9.87 | 9.75 | qfq | 4,030,700 | 39,294,592 | 0.10% |
| 2024-05-24 | 10.04 | 10.20 | 9.85 | 9.86 | 9.74 | qfq | 2,963,500 | 29,581,926 | -2.28% |
| 2024-05-23 | 10.31 | 10.35 | 10.04 | 10.09 | 9.97 | qfq | 3,156,850 | 32,125,022 | -2.32% |
| 2024-05-22 | 10.22 | 10.34 | 10.12 | 10.33 | 10.20 | qfq | 2,901,200 | 29,787,312 | 1.27% |
| 2024-05-21 | 10.37 | 10.39 | 10.14 | 10.20 | 10.08 | qfq | 3,166,999 | 32,409,032 | -1.73% |
| 2024-05-20 | 10.44 | 10.51 | 10.30 | 10.38 | 10.25 | qfq | 3,281,800 | 34,117,603 | -0.57% |
| 2024-05-17 | 10.26 | 10.44 | 10.13 | 10.44 | 10.31 | qfq | 4,222,500 | 43,594,832 | 2.45% |
| 2024-05-16 | 10.02 | 10.28 | 9.99 | 10.19 | 10.07 | qfq | 3,825,700 | 38,974,908 | 2.00% |
| 2024-05-15 | 10.07 | 10.15 | 9.93 | 9.99 | 9.87 | qfq | 2,972,349 | 29,905,750 | -0.50% |
| 2024-05-14 | 10.07 | 10.19 | 9.93 | 10.04 | 9.92 | qfq | 3,717,300 | 37,350,335 | 1.01% |
| 2024-05-13 | 10.32 | 10.32 | 9.91 | 9.94 | 9.82 | qfq | 4,884,500 | 48,971,613 | -4.15% |
| 2024-05-10 | 10.60 | 10.68 | 10.32 | 10.37 | 10.24 | qfq | 3,536,200 | 36,950,101 | -2.45% |
| 2024-05-09 | 10.42 | 10.65 | 10.42 | 10.63 | 10.50 | qfq | 3,578,900 | 37,847,208 | 1.33% |
| 2024-05-08 | 10.69 | 10.70 | 10.36 | 10.49 | 10.36 | qfq | 4,328,300 | 45,452,415 | -2.15% |
| 2024-05-07 | 10.62 | 10.77 | 10.57 | 10.72 | 10.59 | qfq | 4,108,200 | 43,906,323 | 0.56% |
| 2024-05-06 | 10.70 | 10.88 | 10.60 | 10.66 | 10.53 | qfq | 4,335,800 | 46,392,192 | 0.38% |
| 2024-04-30 | 10.68 | 10.83 | 10.47 | 10.62 | 10.49 | qfq | 5,434,500 | 57,925,457 | -0.65% |
| 2024-04-29 | 10.39 | 10.73 | 10.15 | 10.69 | 10.56 | qfq | 9,048,650 | 94,960,807 | 1.23% |
| 2024-04-26 | 10.29 | 10.62 | 10.25 | 10.56 | 10.43 | qfq | 5,115,100 | 53,661,974 | 2.42% |
| 2024-04-25 | 10.32 | 10.42 | 10.20 | 10.31 | 10.18 | qfq | 3,820,300 | 39,489,069 | -0.10% |
| 2024-04-24 | 10.08 | 10.35 | 10.08 | 10.32 | 10.19 | qfq | 4,929,700 | 50,567,327 | 2.79% |
| 2024-04-23 | 9.73 | 10.09 | 9.70 | 10.04 | 9.92 | qfq | 4,798,550 | 47,764,532 | 3.72% |
| 2024-04-22 | 10.06 | 10.16 | 9.41 | 9.68 | 9.56 | qfq | 4,490,400 | 43,733,195 | -1.02% |
| 2024-04-19 | 9.82 | 9.95 | 9.73 | 9.78 | 9.66 | qfq | 3,906,273 | 38,341,768 | -1.41% |
| 2024-04-18 | 9.92 | 10.13 | 9.71 | 9.92 | 9.80 | qfq | 5,906,344 | 58,893,483 | 0.00% |
| 2024-04-17 | 8.99 | 9.93 | 8.99 | 9.92 | 9.80 | qfq | 6,911,569 | 66,688,634 | 10.59% |
| 2024-04-16 | 9.77 | 9.85 | 8.96 | 8.97 | 8.86 | qfq | 7,231,921 | 66,693,916 | -9.39% |
| 2024-04-15 | 10.38 | 10.61 | 9.63 | 9.90 | 9.78 | qfq | 7,939,200 | 79,570,969 | -6.16% |
| 2024-04-12 | 10.59 | 10.77 | 10.55 | 10.55 | 10.42 | qfq | 4,228,200 | 45,099,708 | -0.19% |
| 2024-04-11 | 10.47 | 10.81 | 10.44 | 10.57 | 10.44 | qfq | 4,912,800 | 52,357,576 | -0.75% |
| 2024-04-10 | 10.89 | 10.92 | 10.41 | 10.65 | 10.52 | qfq | 5,727,400 | 60,754,362 | -2.38% |
| 2024-04-09 | 10.81 | 10.95 | 10.69 | 10.91 | 10.78 | qfq | 4,090,000 | 44,259,211 | 1.02% |
| 2024-04-08 | 11.17 | 11.17 | 10.75 | 10.80 | 10.67 | qfq | 4,848,840 | 52,969,602 | -3.31% |
| 2024-04-03 | 11.51 | 11.51 | 11.07 | 11.17 | 11.03 | qfq | 5,029,100 | 56,442,225 | -2.95% |
| 2024-04-02 | 11.71 | 11.75 | 11.41 | 11.51 | 11.37 | qfq | 4,538,452 | 52,304,085 | -1.71% |
| 2024-04-01 | 11.60 | 11.76 | 11.60 | 11.71 | 11.57 | qfq | 5,926,000 | 69,223,754 | 1.56% |
| 2024-03-29 | 11.30 | 11.58 | 11.07 | 11.53 | 11.39 | qfq | 6,228,500 | 70,617,397 | 1.86% |
| 2024-03-28 | 10.89 | 11.45 | 10.89 | 11.32 | 11.18 | qfq | 6,685,700 | 75,231,885 | 3.76% |
| 2024-03-27 | 11.60 | 11.65 | 10.91 | 10.91 | 10.78 | qfq | 8,397,900 | 94,110,256 | -6.19% |
| 2024-03-26 | 11.93 | 12.06 | 11.46 | 11.63 | 11.49 | qfq | 7,819,252 | 91,912,477 | -2.43% |
| 2024-03-25 | 12.40 | 12.55 | 11.90 | 11.92 | 11.77 | qfq | 8,446,300 | 103,532,529 | -4.49% |
| 2024-03-22 | 12.69 | 12.77 | 12.28 | 12.48 | 12.33 | qfq | 8,468,927 | 105,810,294 | -1.65% |
| 2024-03-21 | 12.87 | 12.95 | 12.55 | 12.69 | 12.53 | qfq | 8,972,500 | 114,196,511 | -1.70% |
| 2024-03-20 | 12.61 | 12.92 | 12.59 | 12.91 | 12.75 | qfq | 9,400,200 | 119,831,247 | 1.57% |
| 2024-03-19 | 12.60 | 12.85 | 12.52 | 12.71 | 12.55 | qfq | 9,941,277 | 126,274,986 | 0.55% |
| 2024-03-18 | 12.47 | 12.64 | 12.37 | 12.64 | 12.49 | qfq | 8,905,845 | 111,427,057 | 1.85% |
| 2024-03-15 | 12.21 | 12.42 | 12.02 | 12.41 | 12.26 | qfq | 9,120,950 | 112,053,635 | 1.89% |
| 2024-03-14 | 12.33 | 12.41 | 11.96 | 12.18 | 12.03 | qfq | 9,221,619 | 112,355,277 | -2.56% |
| 2024-03-13 | 12.35 | 12.61 | 12.20 | 12.50 | 12.35 | qfq | 11,678,600 | 145,365,320 | 1.54% |
| 2024-03-12 | 12.33 | 12.42 | 12.08 | 12.31 | 12.16 | qfq | 8,572,902 | 105,094,488 | 0.00% |
| 2024-03-11 | 12.00 | 12.31 | 11.91 | 12.31 | 12.16 | qfq | 8,072,650 | 97,856,816 | 1.65% |
| 2024-03-08 | 11.73 | 12.13 | 11.68 | 12.11 | 11.96 | qfq | 7,279,400 | 86,697,948 | 2.89% |
| 2024-03-07 | 11.95 | 12.26 | 11.77 | 11.77 | 11.63 | qfq | 9,274,400 | 111,733,032 | -1.01% |
| 2024-03-06 | 11.80 | 12.08 | 11.62 | 11.89 | 11.74 | qfq | 6,770,300 | 80,400,752 | -0.17% |
| 2024-03-05 | 12.09 | 12.09 | 11.72 | 11.91 | 11.76 | qfq | 8,235,600 | 98,354,180 | -2.30% |
| 2024-03-04 | 12.34 | 12.43 | 11.97 | 12.19 | 12.04 | qfq | 8,617,000 | 105,006,634 | -0.65% |
| 2024-03-01 | 12.00 | 12.30 | 11.86 | 12.27 | 12.12 | qfq | 9,191,423 | 111,302,589 | 2.68% |
| 2024-02-29 | 11.14 | 12.00 | 11.11 | 11.95 | 11.80 | qfq | 10,685,675 | 125,785,324 | 4.82% |
| 2024-02-28 | 12.66 | 12.78 | 11.38 | 11.40 | 11.26 | qfq | 17,524,423 | 213,600,288 | -10.45% |
| 2024-02-27 | 12.25 | 12.73 | 12.11 | 12.73 | 12.57 | qfq | 12,415,756 | 153,969,204 | 3.92% |
| 2024-02-26 | 12.22 | 12.63 | 11.89 | 12.25 | 12.10 | qfq | 13,697,625 | 168,000,967 | 1.07% |
| 2024-02-23 | 11.65 | 12.15 | 11.52 | 12.12 | 11.97 | qfq | 13,007,087 | 155,211,251 | 4.03% |
| 2024-02-22 | 11.39 | 11.68 | 11.20 | 11.65 | 11.51 | qfq | 12,179,283 | 140,094,671 | 4.77% |
| 2024-02-21 | 10.88 | 11.46 | 10.85 | 11.12 | 10.98 | qfq | 10,012,383 | 112,181,280 | 0.63% |
| 2024-02-20 | 11.09 | 11.09 | 10.80 | 11.05 | 10.92 | qfq | 6,985,562 | 76,615,129 | -0.90% |
| 2024-02-19 | 10.90 | 11.30 | 10.76 | 11.15 | 11.01 | qfq | 10,433,283 | 114,967,075 | 4.69% |
| 2024-02-08 | 9.78 | 10.74 | 9.63 | 10.65 | 10.52 | qfq | 9,214,457 | 94,247,307 | 10.48% |
| 2024-02-07 | 9.80 | 10.17 | 9.44 | 9.64 | 9.52 | qfq | 9,347,230 | 92,049,013 | -2.72% |
| 2024-02-06 | 9.12 | 10.26 | 8.70 | 9.91 | 9.79 | qfq | 10,954,840 | 102,898,013 | 5.76% |
| 2024-02-05 | 10.50 | 10.68 | 9.34 | 9.37 | 9.26 | qfq | 12,549,287 | 123,389,999 | -12.43% |
| 2024-02-02 | 10.60 | 10.94 | 9.96 | 10.70 | 10.57 | qfq | 12,358,400 | 130,227,240 | 0.66% |
| 2024-02-01 | 10.69 | 10.97 | 10.31 | 10.63 | 10.50 | qfq | 9,995,050 | 106,264,910 | -1.76% |
| 2024-01-31 | 11.59 | 11.70 | 10.60 | 10.82 | 10.69 | qfq | 17,846,600 | 197,799,040 | -9.83% |
| 2024-01-30 | 12.57 | 12.59 | 11.95 | 12.00 | 11.85 | qfq | 8,916,400 | 109,197,757 | -5.51% |
| 2024-01-29 | 13.87 | 13.87 | 12.70 | 12.70 | 12.54 | qfq | 11,053,950 | 144,108,335 | -7.50% |
| 2024-01-26 | 14.14 | 14.36 | 13.70 | 13.73 | 13.56 | qfq | 9,997,500 | 140,021,936 | -3.38% |
| 2024-01-25 | 13.61 | 14.27 | 13.57 | 14.21 | 14.04 | qfq | 12,009,670 | 168,408,508 | 3.35% |
| 2024-01-24 | 13.91 | 14.13 | 13.03 | 13.75 | 13.58 | qfq | 14,159,218 | 192,156,483 | -1.08% |
| 2024-01-23 | 13.90 | 14.24 | 13.70 | 13.90 | 13.73 | qfq | 11,299,318 | 157,716,894 | -0.57% |
| 2024-01-22 | 15.25 | 15.39 | 13.61 | 13.98 | 13.81 | qfq | 18,756,407 | 273,249,398 | -9.92% |
| 2024-01-19 | 16.66 | 16.67 | 15.45 | 15.52 | 15.33 | qfq | 20,269,275 | 327,549,059 | -7.67% |
| 2024-01-18 | 15.80 | 16.89 | 15.60 | 16.81 | 16.60 | qfq | 24,374,295 | 396,440,552 | 3.26% |
| 2024-01-17 | 16.20 | 16.89 | 16.13 | 16.28 | 16.08 | qfq | 24,204,725 | 399,592,752 | -0.43% |
| 2024-01-16 | 16.04 | 16.35 | 15.46 | 16.35 | 16.15 | qfq | 14,703,500 | 232,648,648 | 0.93% |
| 2024-01-15 | 15.63 | 16.38 | 15.60 | 16.20 | 16.00 | qfq | 15,634,100 | 251,775,141 | 2.53% |
| 2024-01-12 | 16.24 | 16.48 | 15.75 | 15.80 | 15.61 | qfq | 14,950,800 | 240,328,788 | -1.99% |
| 2024-01-11 | 14.83 | 16.28 | 14.76 | 16.12 | 15.92 | qfq | 20,324,323 | 320,731,214 | 8.70% |
| 2024-01-10 | 15.31 | 15.43 | 14.28 | 14.83 | 14.65 | qfq | 12,446,645 | 183,705,473 | -3.20% |
| 2024-01-09 | 16.08 | 16.29 | 14.84 | 15.32 | 15.13 | qfq | 18,226,335 | 284,923,005 | -4.43% |
| 2024-01-08 | 15.94 | 16.39 | 15.73 | 16.03 | 15.83 | qfq | 16,376,485 | 263,814,251 | -0.68% |
| 2024-01-05 | 15.76 | 16.28 | 15.43 | 16.14 | 15.94 | qfq | 20,474,150 | 326,601,217 | 1.51% |
| 2024-01-04 | 15.16 | 16.40 | 14.98 | 15.90 | 15.71 | qfq | 18,576,588 | 293,821,760 | 4.19% |
| 2024-01-03 | 15.20 | 15.48 | 15.02 | 15.26 | 15.07 | qfq | 6,372,703 | 97,139,645 | 0.46% |
| 2024-01-02 | 15.39 | 15.40 | 15.13 | 15.19 | 15.00 | qfq | 4,031,903 | 61,546,068 | -0.91% |
| 2023-12-29 | 14.95 | 15.39 | 14.90 | 15.33 | 15.14 | qfq | 5,163,828 | 78,573,764 | 2.27% |
| 2023-12-28 | 14.84 | 15.08 | 14.57 | 14.99 | 14.81 | qfq | 5,922,800 | 88,443,387 | 0.60% |
| 2023-12-27 | 14.46 | 14.91 | 14.45 | 14.90 | 14.72 | qfq | 4,291,850 | 63,291,106 | 2.83% |
| 2023-12-26 | 14.94 | 14.94 | 14.39 | 14.49 | 14.31 | qfq | 4,557,050 | 66,295,978 | -2.69% |
| 2023-12-25 | 14.86 | 15.11 | 14.70 | 14.89 | 14.71 | qfq | 4,374,100 | 64,992,443 | 0.07% |
| 2023-12-22 | 15.24 | 15.30 | 14.81 | 14.88 | 14.70 | qfq | 6,232,900 | 93,563,533 | -2.68% |
| 2023-12-21 | 15.47 | 15.57 | 14.93 | 15.29 | 15.10 | qfq | 8,488,700 | 129,080,061 | -1.74% |
| 2023-12-20 | 15.83 | 16.00 | 15.56 | 15.56 | 15.37 | qfq | 6,592,286 | 104,072,794 | -0.95% |
| 2023-12-19 | 15.47 | 15.72 | 15.32 | 15.71 | 15.52 | qfq | 4,298,700 | 67,082,301 | 1.55% |
| 2023-12-18 | 15.79 | 15.80 | 15.38 | 15.47 | 15.28 | qfq | 4,970,400 | 77,416,577 | -2.21% |
| 2023-12-15 | 16.13 | 16.29 | 15.73 | 15.82 | 15.63 | qfq | 5,207,650 | 82,551,353 | -1.49% |
| 2023-12-14 | 16.51 | 16.58 | 15.99 | 16.06 | 15.86 | qfq | 7,712,100 | 125,146,334 | -2.07% |
| 2023-12-13 | 16.74 | 16.79 | 16.40 | 16.40 | 16.20 | qfq | 6,924,600 | 114,589,097 | -2.21% |
| 2023-12-12 | 16.56 | 16.90 | 16.50 | 16.77 | 16.57 | qfq | 9,880,000 | 165,392,422 | 0.96% |
| 2023-12-11 | 16.09 | 16.68 | 16.06 | 16.61 | 16.41 | qfq | 10,827,786 | 178,723,754 | 2.22% |
| 2023-12-08 | 16.28 | 16.58 | 16.15 | 16.25 | 16.05 | qfq | 11,319,465 | 184,835,924 | 0.93% |
| 2023-12-07 | 15.78 | 16.24 | 15.76 | 16.10 | 15.90 | qfq | 8,333,050 | 134,191,767 | 1.45% |
| 2023-12-06 | 16.00 | 16.20 | 15.80 | 15.87 | 15.68 | qfq | 8,529,797 | 135,621,473 | -1.18% |
| 2023-12-05 | 16.68 | 16.72 | 16.06 | 16.06 | 15.86 | qfq | 12,383,740 | 201,337,611 | -4.29% |
| 2023-12-04 | 16.79 | 17.20 | 16.75 | 16.78 | 16.58 | qfq | 16,545,950 | 279,377,588 | -1.06% |
| 2023-12-01 | 15.97 | 17.38 | 15.97 | 16.96 | 16.75 | qfq | 29,029,814 | 488,325,730 | 5.74% |
| 2023-11-30 | 16.75 | 16.75 | 15.73 | 16.04 | 15.84 | qfq | 28,273,031 | 458,382,941 | -8.03% |
| 2023-11-29 | 16.68 | 18.20 | 16.40 | 17.44 | 17.23 | qfq | 32,578,871 | 562,889,012 | 5.44% |
| 2023-11-28 | 16.35 | 16.58 | 16.17 | 16.54 | 16.34 | qfq | 8,297,622 | 136,240,218 | 1.22% |
| 2023-11-27 | 16.08 | 16.43 | 16.08 | 16.34 | 16.14 | qfq | 7,541,300 | 122,892,146 | 0.86% |
| 2023-11-24 | 16.52 | 16.53 | 16.04 | 16.20 | 16.00 | qfq | 10,457,450 | 169,790,936 | -2.47% |
| 2023-11-23 | 16.44 | 16.64 | 16.31 | 16.61 | 16.41 | qfq | 10,182,376 | 168,121,222 | 0.48% |
| 2023-11-22 | 17.20 | 17.25 | 16.48 | 16.53 | 16.33 | qfq | 17,534,170 | 293,988,566 | -3.50% |
| 2023-11-21 | 17.28 | 17.69 | 17.02 | 17.13 | 16.92 | qfq | 20,289,545 | 350,098,040 | -1.50% |
| 2023-11-20 | 17.65 | 17.75 | 17.24 | 17.39 | 17.18 | qfq | 29,399,085 | 512,744,502 | -4.03% |
| 2023-11-17 | 17.21 | 18.34 | 16.83 | 18.12 | 17.90 | qfq | 41,412,917 | 729,437,718 | 5.29% |
| 2023-11-16 | 17.30 | 17.69 | 17.17 | 17.21 | 17.00 | qfq | 25,152,471 | 437,694,810 | -2.55% |
| 2023-11-15 | 18.42 | 18.58 | 17.35 | 17.66 | 17.44 | qfq | 46,614,241 | 825,888,349 | -2.91% |
| 2023-11-14 | 16.13 | 19.21 | 15.88 | 18.19 | 17.97 | qfq | 64,520,766 | 1,162,500,059 | 13.62% |
| 2023-11-13 | 15.12 | 16.18 | 15.05 | 16.01 | 15.81 | qfq | 25,724,480 | 404,645,222 | 5.89% |
| 2023-11-10 | 14.90 | 15.30 | 14.82 | 15.12 | 14.94 | qfq | 9,678,277 | 146,490,763 | 1.41% |
| 2023-11-09 | 15.19 | 15.19 | 14.83 | 14.91 | 14.73 | qfq | 9,090,800 | 136,094,267 | -1.91% |
| 2023-11-08 | 15.08 | 15.34 | 15.00 | 15.20 | 15.01 | qfq | 13,165,700 | 199,847,695 | 0.86% |
| 2023-11-07 | 14.92 | 15.13 | 14.83 | 15.07 | 14.89 | qfq | 9,436,563 | 141,620,322 | 0.47% |
| 2023-11-06 | 14.93 | 15.05 | 14.76 | 15.00 | 14.82 | qfq | 12,303,527 | 183,206,332 | 1.15% |
| 2023-11-03 | 14.46 | 14.88 | 14.42 | 14.83 | 14.65 | qfq | 7,910,400 | 116,833,255 | 2.06% |
| 2023-11-02 | 14.58 | 14.91 | 14.49 | 14.53 | 14.35 | qfq | 8,429,700 | 124,049,600 | -0.41% |
| 2023-11-01 | 14.67 | 14.79 | 14.49 | 14.59 | 14.41 | qfq | 4,927,800 | 71,900,227 | -0.75% |
| 2023-10-31 | 14.90 | 14.90 | 14.59 | 14.70 | 14.52 | qfq | 6,551,244 | 96,434,556 | -1.14% |
| 2023-10-30 | 14.25 | 14.91 | 14.19 | 14.87 | 14.69 | qfq | 10,294,157 | 151,711,511 | 3.26% |
| 2023-10-27 | 14.58 | 14.63 | 14.24 | 14.40 | 14.22 | qfq | 6,963,339 | 100,282,185 | -1.57% |
| 2023-10-26 | 14.39 | 14.75 | 14.33 | 14.63 | 14.45 | qfq | 7,113,257 | 103,651,778 | 0.55% |
| 2023-10-25 | 14.11 | 14.78 | 13.92 | 14.55 | 14.37 | qfq | 8,789,357 | 126,294,057 | 3.19% |
| 2023-10-24 | 13.72 | 14.20 | 13.38 | 14.10 | 13.93 | qfq | 8,666,092 | 120,405,037 | 4.52% |
| 2023-10-23 | 14.05 | 14.14 | 13.47 | 13.49 | 13.33 | qfq | 7,476,077 | 102,498,384 | -4.73% |
| 2023-10-20 | 14.54 | 14.70 | 14.07 | 14.16 | 13.99 | qfq | 9,328,821 | 133,501,752 | -2.88% |
| 2023-10-19 | 14.73 | 15.09 | 14.58 | 14.58 | 14.40 | qfq | 10,901,087 | 161,642,260 | -0.68% |
| 2023-10-18 | 15.06 | 15.06 | 14.39 | 14.68 | 14.50 | qfq | 12,450,012 | 182,295,508 | -3.10% |
| 2023-10-17 | 14.70 | 15.15 | 14.61 | 15.15 | 14.96 | qfq | 18,435,939 | 275,547,447 | 4.84% |
| 2023-10-16 | 14.54 | 14.63 | 14.34 | 14.45 | 14.27 | qfq | 5,309,900 | 76,801,486 | -1.30% |
| 2023-10-13 | 14.48 | 14.84 | 14.39 | 14.64 | 14.46 | qfq | 8,176,170 | 120,053,133 | 0.69% |
| 2023-10-12 | 14.66 | 14.71 | 14.50 | 14.54 | 14.36 | qfq | 5,244,700 | 76,439,237 | -0.82% |
| 2023-10-11 | 14.66 | 14.76 | 14.46 | 14.66 | 14.48 | qfq | 7,779,640 | 113,807,184 | 0.00% |
| 2023-10-10 | 14.42 | 14.75 | 14.35 | 14.66 | 14.48 | qfq | 11,246,679 | 164,257,734 | 2.23% |
| 2023-10-09 | 14.30 | 14.42 | 14.15 | 14.34 | 14.16 | qfq | 5,134,900 | 73,521,224 | 0.07% |
| 2023-09-28 | 14.04 | 14.37 | 14.04 | 14.33 | 14.15 | qfq | 5,444,400 | 77,758,396 | 1.85% |
| 2023-09-27 | 14.30 | 14.30 | 14.04 | 14.07 | 13.90 | qfq | 6,878,400 | 97,212,918 | -1.33% |
| 2023-09-26 | 14.40 | 14.44 | 14.16 | 14.26 | 14.09 | qfq | 6,393,850 | 91,302,242 | -0.97% |
| 2023-09-25 | 14.71 | 14.77 | 14.36 | 14.40 | 14.22 | qfq | 11,226,615 | 163,174,304 | -1.30% |
| 2023-09-22 | 13.41 | 14.69 | 13.41 | 14.59 | 14.41 | qfq | 22,747,652 | 327,239,471 | 7.91% |
| 2023-09-21 | 13.33 | 13.59 | 13.31 | 13.52 | 13.35 | qfq | 2,931,200 | 39,586,319 | 1.05% |
| 2023-09-20 | 13.36 | 13.52 | 13.33 | 13.38 | 13.22 | qfq | 2,110,900 | 28,343,631 | -0.15% |
| 2023-09-19 | 13.61 | 13.63 | 13.39 | 13.40 | 13.24 | qfq | 3,009,101 | 40,494,038 | -1.98% |
| 2023-09-18 | 13.52 | 13.75 | 13.40 | 13.67 | 13.50 | qfq | 3,066,408 | 41,865,905 | 0.59% |
| 2023-09-15 | 13.69 | 13.78 | 13.47 | 13.59 | 13.42 | qfq | 3,963,500 | 53,955,416 | -0.59% |
| 2023-09-14 | 13.73 | 13.88 | 13.50 | 13.67 | 13.50 | qfq | 5,389,012 | 73,773,283 | -0.51% |
| 2023-09-13 | 14.21 | 14.25 | 13.60 | 13.74 | 13.57 | qfq | 10,481,539 | 145,338,517 | -3.78% |
| 2023-09-12 | 14.49 | 14.49 | 14.17 | 14.28 | 14.11 | qfq | 7,520,820 | 107,517,424 | -0.97% |
| 2023-09-11 | 14.74 | 14.80 | 14.34 | 14.42 | 14.24 | qfq | 13,004,820 | 188,348,356 | -2.37% |
| 2023-09-08 | 14.40 | 14.85 | 14.19 | 14.77 | 14.59 | qfq | 13,328,892 | 194,506,352 | 1.86% |
| 2023-09-07 | 14.62 | 14.83 | 14.37 | 14.50 | 14.32 | qfq | 13,174,026 | 191,805,253 | -0.82% |
| 2023-09-06 | 14.13 | 14.64 | 13.87 | 14.62 | 14.44 | qfq | 13,829,942 | 198,662,581 | 2.38% |
| 2023-09-05 | 14.08 | 14.55 | 13.96 | 14.28 | 14.11 | qfq | 13,387,944 | 191,362,088 | 1.49% |
| 2023-09-04 | 14.07 | 14.15 | 13.80 | 14.07 | 13.90 | qfq | 5,725,200 | 79,762,470 | 0.21% |
| 2023-09-01 | 14.12 | 14.17 | 13.90 | 14.04 | 13.87 | qfq | 4,149,150 | 58,075,751 | -0.85% |
| 2023-08-31 | 14.11 | 14.30 | 13.98 | 14.16 | 13.99 | qfq | 5,770,044 | 81,685,061 | 0.43% |
| 2023-08-30 | 14.03 | 14.20 | 13.99 | 14.10 | 13.93 | qfq | 7,638,244 | 107,575,908 | 0.43% |
| 2023-08-29 | 13.10 | 14.17 | 13.10 | 14.04 | 13.87 | qfq | 9,986,900 | 138,149,479 | 6.44% |
| 2023-08-28 | 14.08 | 14.20 | 13.16 | 13.19 | 13.03 | qfq | 7,731,280 | 106,098,947 | -1.64% |
| 2023-08-25 | 13.89 | 14.00 | 13.31 | 13.41 | 13.25 | qfq | 6,883,800 | 93,914,077 | -4.28% |
| 2023-08-24 | 13.90 | 14.28 | 13.71 | 14.01 | 13.84 | qfq | 7,439,900 | 104,465,747 | 1.16% |
| 2023-08-23 | 13.80 | 14.15 | 13.79 | 13.85 | 13.68 | qfq | 5,225,300 | 73,027,411 | -0.43% |
| 2023-08-22 | 13.71 | 13.94 | 13.56 | 13.91 | 13.74 | qfq | 3,973,300 | 54,728,270 | 2.51% |
| 2023-08-21 | 13.43 | 13.84 | 13.37 | 13.57 | 13.40 | qfq | 3,263,600 | 44,638,868 | 0.52% |
| 2023-08-18 | 13.69 | 13.85 | 13.48 | 13.50 | 13.34 | qfq | 3,226,250 | 44,127,670 | -1.60% |
| 2023-08-17 | 13.48 | 13.72 | 13.23 | 13.72 | 13.55 | qfq | 2,878,000 | 38,894,921 | 1.63% |
| 2023-08-16 | 13.78 | 13.81 | 13.48 | 13.50 | 13.34 | qfq | 2,926,350 | 39,851,907 | -2.24% |
| 2023-08-15 | 13.90 | 13.94 | 13.64 | 13.81 | 13.64 | qfq | 2,492,200 | 34,342,027 | -0.65% |
| 2023-08-14 | 13.68 | 13.93 | 13.61 | 13.90 | 13.73 | qfq | 2,782,650 | 38,316,383 | 0.87% |
| 2023-08-11 | 14.15 | 14.15 | 13.75 | 13.78 | 13.61 | qfq | 3,491,850 | 48,642,030 | -2.61% |
| 2023-08-10 | 14.05 | 14.17 | 13.77 | 14.15 | 13.98 | qfq | 3,351,400 | 47,030,467 | 0.86% |
| 2023-08-09 | 14.00 | 14.30 | 13.86 | 14.03 | 13.86 | qfq | 4,213,486 | 59,498,580 | 0.14% |
| 2023-08-08 | 14.20 | 14.24 | 13.97 | 14.01 | 13.84 | qfq | 2,906,100 | 40,828,397 | -1.34% |
| 2023-08-07 | 14.17 | 14.30 | 14.07 | 14.20 | 14.03 | qfq | 3,502,000 | 49,580,390 | 0.21% |
| 2023-08-04 | 13.77 | 14.29 | 13.75 | 14.17 | 14.00 | qfq | 7,937,041 | 112,074,513 | 3.51% |
| 2023-08-03 | 13.67 | 13.74 | 13.61 | 13.69 | 13.52 | qfq | 1,609,989 | 22,043,717 | 0.07% |
| 2023-08-02 | 13.73 | 13.76 | 13.61 | 13.68 | 13.51 | qfq | 1,778,200 | 24,314,120 | -0.07% |
| 2023-08-01 | 13.78 | 13.79 | 13.61 | 13.69 | 13.52 | qfq | 2,517,800 | 34,461,585 | -0.65% |
| 2023-07-31 | 13.75 | 13.88 | 13.62 | 13.78 | 13.61 | qfq | 2,666,800 | 36,806,872 | 0.22% |
| 2023-07-28 | 13.63 | 13.83 | 13.47 | 13.75 | 13.58 | qfq | 3,136,700 | 42,928,194 | 0.88% |
| 2023-07-27 | 13.80 | 13.91 | 13.60 | 13.63 | 13.46 | qfq | 2,628,350 | 36,143,726 | -1.52% |
| 2023-07-26 | 14.04 | 14.08 | 13.79 | 13.84 | 13.67 | qfq | 2,793,150 | 38,820,446 | -2.05% |
| 2023-07-25 | 13.87 | 14.14 | 13.80 | 14.13 | 13.96 | qfq | 3,399,100 | 47,620,423 | 2.47% |
| 2023-07-24 | 13.69 | 14.08 | 13.55 | 13.79 | 13.62 | qfq | 2,620,250 | 36,237,380 | 1.32% |
| 2023-07-21 | 13.76 | 13.89 | 13.61 | 13.61 | 13.44 | qfq | 2,403,420 | 32,965,572 | -1.02% |
| 2023-07-20 | 14.20 | 14.22 | 13.74 | 13.75 | 13.58 | qfq | 4,336,000 | 60,466,036 | -2.90% |
| 2023-07-19 | 14.13 | 14.25 | 14.06 | 14.16 | 13.99 | qfq | 2,729,642 | 38,596,121 | 0.07% |
| 2023-07-18 | 14.24 | 14.37 | 14.10 | 14.15 | 13.98 | qfq | 4,513,117 | 64,044,924 | -0.98% |