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
中富通300560.SZ
最近收盘价13.012026-07-17
最近交易日2026-07-17
成交量（股）16,806,841
成交额（元）226,741,986
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-08-20 | 2024-08-28 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-23 | 2023-08-29 | cash_dividend | 0.0426389 | — | — | — | 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 | 14.30 | 14.37 | 12.70 | 13.01 | 13.01 | qfq | 16,806,841 | 226,741,986 | -9.65% |
| 2026-07-16 | 14.88 | 15.37 | 14.25 | 14.40 | 14.40 | qfq | 12,444,150 | 183,134,274 | -4.57% |
| 2026-07-15 | 16.22 | 16.48 | 15.00 | 15.09 | 15.09 | qfq | 12,672,750 | 198,142,289 | -7.14% |
| 2026-07-14 | 16.72 | 17.68 | 15.78 | 16.25 | 16.25 | qfq | 13,739,810 | 227,355,504 | -1.40% |
| 2026-07-13 | 18.84 | 19.00 | 16.26 | 16.48 | 16.48 | qfq | 16,308,585 | 282,858,054 | -12.80% |
| 2026-07-10 | 19.72 | 20.07 | 18.88 | 18.90 | 18.90 | qfq | 14,213,000 | 277,498,891 | -5.07% |
| 2026-07-09 | 18.22 | 19.98 | 17.71 | 19.91 | 19.91 | qfq | 17,090,600 | 319,868,476 | 10.61% |
| 2026-07-08 | 19.32 | 19.39 | 17.93 | 18.00 | 18.00 | qfq | 12,799,610 | 235,736,286 | -6.78% |
| 2026-07-07 | 19.75 | 20.10 | 19.06 | 19.31 | 19.31 | qfq | 12,074,562 | 235,419,977 | -3.45% |
| 2026-07-06 | 21.30 | 21.70 | 19.83 | 20.00 | 20.00 | qfq | 17,273,910 | 353,244,174 | -5.12% |
| 2026-07-03 | 20.99 | 21.78 | 20.42 | 21.08 | 21.08 | qfq | 19,094,120 | 402,478,131 | 0.19% |
| 2026-07-02 | 21.56 | 22.37 | 21.01 | 21.04 | 21.04 | qfq | 24,495,360 | 531,751,605 | -3.66% |
| 2026-07-01 | 19.01 | 22.58 | 18.91 | 21.84 | 21.84 | qfq | 35,242,630 | 744,764,997 | 14.65% |
| 2026-06-30 | 19.40 | 19.58 | 18.80 | 19.05 | 19.05 | qfq | 15,436,358 | 294,475,861 | -2.86% |
| 2026-06-29 | 19.54 | 19.87 | 18.50 | 19.61 | 19.61 | qfq | 18,443,642 | 355,823,882 | 0.00% |
| 2026-06-26 | 19.99 | 20.14 | 19.06 | 19.61 | 19.61 | qfq | 20,549,800 | 400,165,581 | -2.39% |
| 2026-06-25 | 19.92 | 21.49 | 19.88 | 20.09 | 20.09 | qfq | 29,335,270 | 604,757,225 | 1.26% |
| 2026-06-24 | 19.93 | 20.00 | 19.21 | 19.84 | 19.84 | qfq | 15,433,900 | 302,658,143 | -0.80% |
| 2026-06-23 | 20.29 | 21.30 | 19.91 | 20.00 | 20.00 | qfq | 21,073,600 | 426,753,558 | -2.68% |
| 2026-06-22 | 19.42 | 21.50 | 19.42 | 20.55 | 20.55 | qfq | 38,102,876 | 788,853,518 | 9.60% |
| 2026-06-18 | 16.98 | 18.87 | 16.86 | 18.75 | 18.75 | qfq | 29,227,100 | 530,061,591 | 10.49% |
| 2026-06-17 | 17.95 | 18.10 | 16.79 | 16.97 | 16.97 | qfq | 17,232,300 | 298,004,125 | -6.29% |
| 2026-06-16 | 18.70 | 18.92 | 17.77 | 18.11 | 18.11 | qfq | 15,505,800 | 282,542,499 | -2.90% |
| 2026-06-15 | 17.52 | 18.75 | 17.41 | 18.65 | 18.65 | qfq | 15,950,100 | 291,648,270 | 6.82% |
| 2026-06-12 | 17.45 | 18.18 | 17.45 | 17.46 | 17.46 | qfq | 14,481,600 | 257,149,519 | 1.39% |
| 2026-06-11 | 16.27 | 17.78 | 15.79 | 17.22 | 17.22 | qfq | 17,534,389 | 297,136,993 | 3.67% |
| 2026-06-10 | 17.41 | 17.64 | 16.12 | 16.61 | 16.61 | qfq | 15,185,760 | 253,811,276 | -5.89% |
| 2026-06-09 | 17.28 | 18.15 | 16.98 | 17.65 | 17.65 | qfq | 14,784,200 | 260,894,790 | 3.46% |
| 2026-06-08 | 17.41 | 17.95 | 16.78 | 17.06 | 17.06 | qfq | 13,874,238 | 240,205,800 | -6.26% |
| 2026-06-05 | 17.82 | 18.69 | 17.24 | 18.20 | 18.20 | qfq | 20,134,568 | 363,147,896 | 1.17% |
| 2026-06-04 | 18.34 | 18.53 | 17.60 | 17.99 | 17.99 | qfq | 20,809,418 | 374,379,630 | -3.64% |
| 2026-06-03 | 18.47 | 19.05 | 18.34 | 18.67 | 18.67 | qfq | 21,224,549 | 394,783,373 | 0.16% |
| 2026-06-02 | 18.88 | 19.08 | 18.14 | 18.64 | 18.64 | qfq | 23,356,600 | 433,627,068 | -2.61% |
| 2026-06-01 | 18.48 | 20.00 | 18.36 | 19.14 | 19.14 | qfq | 40,037,330 | 773,572,055 | 6.39% |
| 2026-05-29 | 18.30 | 19.39 | 17.82 | 17.99 | 17.99 | qfq | 22,483,190 | 418,960,361 | -2.02% |
| 2026-05-28 | 18.70 | 18.70 | 17.72 | 18.36 | 18.36 | qfq | 20,296,850 | 368,107,311 | -0.86% |
| 2026-05-27 | 19.00 | 19.94 | 18.30 | 18.52 | 18.52 | qfq | 29,370,574 | 552,462,857 | -3.79% |
| 2026-05-26 | 18.30 | 19.38 | 17.77 | 19.25 | 19.25 | qfq | 41,147,204 | 773,749,645 | 6.00% |
| 2026-05-25 | 17.63 | 19.14 | 17.44 | 18.16 | 18.16 | qfq | 27,284,640 | 489,966,071 | 5.95% |
| 2026-05-22 | 16.58 | 17.27 | 16.09 | 17.14 | 17.14 | qfq | 11,734,800 | 195,453,680 | 5.09% |
| 2026-05-21 | 16.99 | 17.58 | 16.23 | 16.31 | 16.31 | qfq | 12,683,800 | 215,379,284 | -4.90% |
| 2026-05-20 | 17.52 | 17.52 | 17.02 | 17.15 | 17.15 | qfq | 9,872,900 | 169,313,327 | -1.94% |
| 2026-05-19 | 17.15 | 17.68 | 17.00 | 17.49 | 17.49 | qfq | 12,501,200 | 217,882,176 | 0.98% |
| 2026-05-18 | 17.14 | 17.42 | 16.76 | 17.32 | 17.32 | qfq | 13,699,450 | 234,166,164 | 1.11% |
| 2026-05-15 | 16.46 | 17.41 | 16.46 | 17.13 | 17.13 | qfq | 15,536,970 | 264,131,344 | 4.13% |
| 2026-05-14 | 16.97 | 17.24 | 16.40 | 16.45 | 16.45 | qfq | 9,525,830 | 158,563,137 | -3.12% |
| 2026-05-13 | 16.92 | 17.26 | 16.75 | 16.98 | 16.98 | qfq | 9,215,340 | 156,417,843 | 0.30% |
| 2026-05-12 | 17.20 | 17.71 | 16.90 | 16.93 | 16.93 | qfq | 12,438,266 | 213,207,772 | -2.20% |
| 2026-05-11 | 16.91 | 17.38 | 16.46 | 17.31 | 17.31 | qfq | 21,715,450 | 367,687,140 | 1.94% |
| 2026-05-08 | 16.32 | 17.24 | 16.22 | 16.98 | 16.98 | qfq | 19,664,630 | 332,386,433 | 4.04% |
| 2026-05-07 | 15.77 | 16.45 | 15.68 | 16.32 | 16.32 | qfq | 15,441,670 | 249,887,861 | 5.09% |
| 2026-05-06 | 14.55 | 16.09 | 14.50 | 15.53 | 15.53 | qfq | 17,228,612 | 263,848,354 | 7.77% |
| 2026-04-30 | 14.40 | 14.64 | 14.33 | 14.41 | 14.41 | qfq | 8,676,196 | 125,393,823 | 1.34% |
| 2026-04-29 | 13.90 | 14.56 | 13.77 | 14.22 | 14.22 | qfq | 9,191,224 | 131,363,351 | -0.07% |
| 2026-04-28 | 15.46 | 15.46 | 13.92 | 14.23 | 14.23 | qfq | 21,411,719 | 305,901,590 | -11.89% |
| 2026-04-27 | 15.71 | 16.18 | 15.46 | 16.15 | 16.15 | qfq | 6,755,500 | 107,292,744 | 3.00% |
| 2026-04-24 | 15.65 | 15.81 | 15.38 | 15.68 | 15.68 | qfq | 4,946,750 | 77,128,490 | -0.76% |
| 2026-04-23 | 16.00 | 16.22 | 15.59 | 15.80 | 15.80 | qfq | 6,154,910 | 97,360,988 | -1.99% |
| 2026-04-22 | 15.94 | 16.14 | 15.58 | 16.12 | 16.12 | qfq | 5,473,980 | 87,290,856 | 1.70% |
| 2026-04-21 | 16.08 | 16.10 | 15.70 | 15.85 | 15.85 | qfq | 6,084,100 | 96,319,728 | -2.10% |
| 2026-04-20 | 16.26 | 16.39 | 16.13 | 16.19 | 16.19 | qfq | 5,755,630 | 93,437,483 | -0.67% |
| 2026-04-17 | 16.30 | 16.45 | 16.12 | 16.30 | 16.30 | qfq | 6,346,916 | 103,212,722 | -0.61% |
| 2026-04-16 | 16.05 | 16.47 | 15.92 | 16.40 | 16.40 | qfq | 8,348,560 | 135,754,197 | 2.63% |
| 2026-04-15 | 16.25 | 16.35 | 15.95 | 15.98 | 15.98 | qfq | 7,410,320 | 119,586,847 | -1.36% |
| 2026-04-14 | 16.01 | 16.20 | 15.89 | 16.20 | 16.20 | qfq | 8,028,600 | 128,938,032 | 2.14% |
| 2026-04-13 | 15.76 | 15.99 | 15.63 | 15.86 | 15.86 | qfq | 6,938,200 | 109,952,250 | 0.25% |
| 2026-04-10 | 15.62 | 16.11 | 15.60 | 15.82 | 15.82 | qfq | 9,169,850 | 145,774,591 | 1.80% |
| 2026-04-09 | 15.78 | 15.78 | 15.46 | 15.54 | 15.54 | qfq | 7,876,730 | 122,689,790 | -2.33% |
| 2026-04-08 | 15.31 | 16.00 | 15.28 | 15.91 | 15.91 | qfq | 10,595,130 | 166,249,677 | 6.14% |
| 2026-04-07 | 14.68 | 15.13 | 14.51 | 14.99 | 14.99 | qfq | 6,364,700 | 95,183,348 | 1.77% |
| 2026-04-03 | 15.24 | 15.34 | 14.66 | 14.73 | 14.73 | qfq | 8,602,300 | 127,521,588 | -3.09% |
| 2026-04-02 | 15.22 | 15.35 | 14.93 | 15.20 | 15.20 | qfq | 9,637,260 | 145,965,594 | -1.11% |
| 2026-04-01 | 15.23 | 15.48 | 15.13 | 15.37 | 15.37 | qfq | 7,641,800 | 116,561,964 | 2.88% |
| 2026-03-31 | 15.07 | 15.41 | 14.92 | 14.94 | 14.94 | qfq | 9,061,900 | 137,270,184 | -1.19% |
| 2026-03-30 | 14.69 | 15.16 | 14.38 | 15.12 | 15.12 | qfq | 11,947,080 | 176,666,408 | 0.80% |
| 2026-03-27 | 14.39 | 15.56 | 14.32 | 15.00 | 15.00 | qfq | 15,212,100 | 230,504,370 | 2.74% |
| 2026-03-26 | 14.82 | 15.13 | 14.38 | 14.60 | 14.60 | qfq | 8,526,500 | 125,225,812 | -2.93% |
| 2026-03-25 | 14.75 | 15.08 | 14.74 | 15.04 | 15.04 | qfq | 5,908,750 | 88,380,338 | 2.59% |
| 2026-03-24 | 14.26 | 14.71 | 14.00 | 14.66 | 14.66 | qfq | 10,040,900 | 144,072,163 | 6.23% |
| 2026-03-23 | 14.21 | 14.57 | 13.66 | 13.80 | 13.80 | qfq | 9,788,200 | 138,451,812 | -6.44% |
| 2026-03-20 | 15.58 | 15.65 | 14.74 | 14.75 | 14.75 | qfq | 7,507,700 | 113,254,781 | -4.65% |
| 2026-03-19 | 15.68 | 15.83 | 15.36 | 15.47 | 15.47 | qfq | 6,339,100 | 98,813,048 | -2.64% |
| 2026-03-18 | 15.23 | 15.92 | 15.05 | 15.89 | 15.89 | qfq | 9,813,300 | 152,584,224 | 5.79% |
| 2026-03-17 | 15.88 | 15.90 | 15.02 | 15.02 | 15.02 | qfq | 7,542,400 | 115,910,015 | -5.24% |
| 2026-03-16 | 15.45 | 15.85 | 15.36 | 15.85 | 15.85 | qfq | 5,785,420 | 90,584,942 | 2.39% |
| 2026-03-13 | 15.76 | 15.84 | 15.47 | 15.48 | 15.48 | qfq | 5,950,110 | 93,055,001 | -2.40% |
| 2026-03-12 | 16.38 | 16.50 | 15.70 | 15.86 | 15.86 | qfq | 7,952,200 | 127,859,348 | -3.12% |
| 2026-03-11 | 16.44 | 16.78 | 16.33 | 16.37 | 16.37 | qfq | 9,277,000 | 153,698,208 | -0.61% |
| 2026-03-10 | 16.28 | 16.72 | 16.14 | 16.47 | 16.47 | qfq | 9,085,000 | 149,541,293 | 3.20% |
| 2026-03-09 | 15.71 | 16.09 | 15.33 | 15.96 | 15.96 | qfq | 6,347,310 | 99,387,907 | -0.19% |
| 2026-03-06 | 15.83 | 16.05 | 15.77 | 15.99 | 15.99 | qfq | 4,702,200 | 75,001,365 | 0.44% |
| 2026-03-05 | 16.00 | 16.20 | 15.80 | 15.92 | 15.92 | qfq | 6,101,700 | 97,352,345 | 1.86% |
| 2026-03-04 | 15.33 | 15.83 | 15.33 | 15.63 | 15.63 | qfq | 6,068,164 | 94,912,214 | 0.00% |
| 2026-03-03 | 16.31 | 16.59 | 15.62 | 15.63 | 15.63 | qfq | 10,701,299 | 171,717,107 | -4.11% |
| 2026-03-02 | 16.92 | 17.07 | 16.26 | 16.30 | 16.30 | qfq | 13,930,800 | 229,837,096 | -5.07% |
| 2026-02-27 | 16.69 | 17.25 | 16.56 | 17.17 | 17.17 | qfq | 12,071,620 | 205,328,382 | 2.14% |
| 2026-02-26 | 16.78 | 16.95 | 16.67 | 16.81 | 16.81 | qfq | 8,275,000 | 139,195,725 | 0.18% |
| 2026-02-25 | 16.91 | 17.01 | 16.71 | 16.78 | 16.78 | qfq | 8,319,740 | 139,964,934 | -0.94% |
| 2026-02-24 | 16.72 | 17.00 | 16.66 | 16.94 | 16.94 | qfq | 8,257,700 | 139,286,438 | 1.80% |
| 2026-02-13 | 16.51 | 16.88 | 16.51 | 16.64 | 16.64 | qfq | 6,953,250 | 116,457,703 | 0.24% |
| 2026-02-12 | 16.49 | 16.76 | 16.34 | 16.60 | 16.60 | qfq | 8,008,630 | 133,070,347 | 0.73% |
| 2026-02-11 | 16.59 | 16.71 | 16.42 | 16.48 | 16.48 | qfq | 7,344,000 | 121,588,707 | -0.66% |
| 2026-02-10 | 16.53 | 16.75 | 16.47 | 16.59 | 16.59 | qfq | 8,532,102 | 142,058,145 | 0.06% |
| 2026-02-09 | 16.30 | 16.64 | 16.30 | 16.58 | 16.58 | qfq | 10,619,250 | 175,528,349 | 2.41% |
| 2026-02-06 | 16.21 | 16.39 | 15.81 | 16.19 | 16.19 | qfq | 11,108,961 | 179,490,470 | -1.64% |
| 2026-02-05 | 16.00 | 16.65 | 15.90 | 16.46 | 16.46 | qfq | 15,362,610 | 252,460,015 | 2.24% |
| 2026-02-04 | 16.07 | 16.25 | 15.90 | 16.10 | 16.10 | qfq | 9,739,339 | 156,472,517 | -0.62% |
| 2026-02-03 | 15.90 | 16.34 | 15.89 | 16.20 | 16.20 | qfq | 13,792,350 | 222,353,519 | 2.27% |
| 2026-02-02 | 15.44 | 16.60 | 15.44 | 15.84 | 15.84 | qfq | 21,244,161 | 339,728,496 | 4.14% |
| 2026-01-30 | 15.21 | 15.36 | 14.94 | 15.21 | 15.21 | qfq | 12,338,190 | 186,755,009 | 0.13% |
| 2026-01-29 | 15.31 | 15.92 | 14.69 | 15.19 | 15.19 | qfq | 19,781,080 | 303,706,053 | -4.71% |
| 2026-01-28 | 16.36 | 16.64 | 15.84 | 15.94 | 15.94 | qfq | 13,117,800 | 211,661,881 | -3.28% |
| 2026-01-27 | 16.55 | 16.81 | 16.02 | 16.48 | 16.48 | qfq | 10,152,873 | 165,928,701 | -1.08% |
| 2026-01-26 | 17.20 | 17.38 | 16.44 | 16.66 | 16.66 | qfq | 13,704,300 | 230,540,075 | -3.25% |
| 2026-01-23 | 17.00 | 17.27 | 16.96 | 17.22 | 17.22 | qfq | 12,203,550 | 209,594,374 | 0.88% |
| 2026-01-22 | 16.64 | 17.08 | 16.64 | 17.07 | 17.07 | qfq | 13,033,800 | 220,880,171 | 2.58% |
| 2026-01-21 | 16.41 | 16.83 | 16.24 | 16.64 | 16.64 | qfq | 10,593,701 | 175,964,231 | 0.30% |
| 2026-01-20 | 17.25 | 17.35 | 16.40 | 16.59 | 16.59 | qfq | 18,223,763 | 305,239,471 | -4.33% |
| 2026-01-19 | 17.42 | 17.50 | 17.09 | 17.34 | 17.34 | qfq | 13,029,711 | 225,447,551 | -1.42% |
| 2026-01-16 | 17.99 | 18.07 | 17.30 | 17.59 | 17.59 | qfq | 20,932,151 | 368,528,757 | -2.71% |
| 2026-01-15 | 18.80 | 18.80 | 17.79 | 18.08 | 18.08 | qfq | 32,011,285 | 579,818,163 | -4.69% |
| 2026-01-14 | 17.78 | 19.12 | 17.68 | 18.97 | 18.97 | qfq | 50,180,878 | 929,510,963 | 8.28% |
| 2026-01-13 | 18.44 | 18.49 | 17.44 | 17.52 | 17.52 | qfq | 30,588,706 | 544,965,072 | -5.30% |
| 2026-01-12 | 17.70 | 18.54 | 17.70 | 18.50 | 18.50 | qfq | 35,981,589 | 656,213,735 | 5.47% |
| 2026-01-09 | 16.90 | 17.54 | 16.88 | 17.54 | 17.54 | qfq | 27,500,901 | 475,187,943 | 3.36% |
| 2026-01-08 | 16.49 | 17.04 | 16.38 | 16.97 | 16.97 | qfq | 24,010,890 | 405,725,530 | 2.35% |
| 2026-01-07 | 16.41 | 16.79 | 16.33 | 16.58 | 16.58 | qfq | 19,223,100 | 318,202,659 | 0.85% |
| 2026-01-06 | 16.40 | 16.55 | 16.21 | 16.44 | 16.44 | qfq | 13,151,180 | 215,400,854 | 0.06% |
| 2026-01-05 | 16.32 | 16.57 | 16.16 | 16.43 | 16.43 | qfq | 11,323,172 | 185,914,086 | 1.67% |
| 2025-12-31 | 16.24 | 16.38 | 15.98 | 16.16 | 16.16 | qfq | 11,007,550 | 177,826,271 | -0.49% |
| 2025-12-30 | 16.66 | 16.71 | 16.19 | 16.24 | 16.24 | qfq | 15,421,240 | 252,165,250 | -2.52% |
| 2025-12-29 | 16.71 | 16.93 | 16.52 | 16.66 | 16.66 | qfq | 13,328,890 | 222,187,702 | -0.95% |
| 2025-12-26 | 17.00 | 17.25 | 16.79 | 16.82 | 16.82 | qfq | 16,261,500 | 276,048,195 | -1.52% |
| 2025-12-25 | 17.16 | 17.30 | 16.92 | 17.08 | 17.08 | qfq | 14,746,130 | 251,718,043 | -0.81% |
| 2025-12-24 | 17.05 | 17.35 | 16.74 | 17.22 | 17.22 | qfq | 15,598,700 | 267,735,096 | 1.06% |
| 2025-12-23 | 17.09 | 17.45 | 16.62 | 17.04 | 17.04 | qfq | 20,721,200 | 351,293,850 | -0.70% |
| 2025-12-22 | 17.77 | 17.85 | 17.10 | 17.16 | 17.16 | qfq | 22,860,560 | 395,509,549 | -4.29% |
| 2025-12-19 | 17.40 | 18.28 | 17.35 | 17.93 | 17.93 | qfq | 23,623,400 | 421,320,887 | 3.82% |
| 2025-12-18 | 17.00 | 17.74 | 16.99 | 17.27 | 17.27 | qfq | 17,940,980 | 310,301,697 | 0.12% |
| 2025-12-17 | 17.42 | 17.64 | 16.60 | 17.25 | 17.25 | qfq | 22,076,480 | 376,600,602 | -0.29% |
| 2025-12-16 | 18.50 | 18.69 | 17.27 | 17.30 | 17.30 | qfq | 24,848,801 | 437,560,082 | -7.09% |
| 2025-12-15 | 18.41 | 19.12 | 18.19 | 18.62 | 18.62 | qfq | 22,361,800 | 416,376,898 | -2.21% |
| 2025-12-12 | 18.80 | 19.80 | 18.60 | 19.04 | 19.04 | qfq | 31,747,300 | 608,242,475 | 1.28% |
| 2025-12-11 | 19.83 | 20.00 | 18.80 | 18.80 | 18.80 | qfq | 32,478,474 | 628,130,975 | -5.48% |
| 2025-12-10 | 20.69 | 20.89 | 19.66 | 19.89 | 19.89 | qfq | 40,676,235 | 816,606,333 | -3.82% |
| 2025-12-09 | 20.80 | 22.68 | 20.66 | 20.68 | 20.68 | qfq | 65,387,247 | 1,383,569,050 | 0.44% |
| 2025-12-08 | 19.92 | 20.84 | 19.61 | 20.59 | 20.59 | qfq | 55,075,312 | 1,114,289,079 | 6.13% |
| 2025-12-05 | 17.79 | 20.12 | 17.54 | 19.40 | 19.40 | qfq | 52,552,958 | 996,368,057 | 9.42% |
| 2025-12-04 | 18.06 | 18.97 | 17.64 | 17.73 | 17.73 | qfq | 34,977,490 | 636,309,935 | -4.93% |
| 2025-12-03 | 19.32 | 19.72 | 18.50 | 18.65 | 18.65 | qfq | 43,116,682 | 819,218,958 | -6.47% |
| 2025-12-02 | 18.90 | 20.79 | 18.51 | 19.94 | 19.94 | qfq | 62,097,747 | 1,227,307,541 | 3.75% |
| 2025-12-01 | 18.40 | 19.45 | 18.23 | 19.22 | 19.22 | qfq | 48,637,781 | 921,862,067 | 3.28% |
| 2025-11-28 | 17.80 | 18.77 | 17.67 | 18.61 | 18.61 | qfq | 43,261,911 | 794,822,983 | 2.82% |
| 2025-11-27 | 17.54 | 18.20 | 17.27 | 18.10 | 18.10 | qfq | 37,463,862 | 668,611,443 | 4.20% |
| 2025-11-26 | 18.04 | 18.33 | 17.35 | 17.37 | 17.37 | qfq | 42,184,026 | 749,861,079 | -5.85% |
| 2025-11-25 | 17.76 | 18.99 | 17.64 | 18.45 | 18.45 | qfq | 49,761,696 | 910,158,932 | 2.56% |
| 2025-11-24 | 17.41 | 18.45 | 16.76 | 17.99 | 17.99 | qfq | 46,524,206 | 815,222,710 | 4.47% |
| 2025-11-21 | 18.60 | 18.81 | 16.91 | 17.22 | 17.22 | qfq | 55,295,317 | 983,243,820 | -12.81% |
| 2025-11-20 | 21.45 | 21.82 | 19.48 | 19.75 | 19.75 | qfq | 62,067,515 | 1,274,446,143 | -13.79% |
| 2025-11-19 | 20.94 | 23.70 | 20.02 | 22.91 | 22.91 | qfq | 85,571,370 | 1,861,721,349 | 5.00% |
| 2025-11-18 | 22.58 | 24.76 | 20.87 | 21.82 | 21.82 | qfq | 100,889,262 | 2,319,553,546 | -3.19% |
| 2025-11-17 | 22.54 | 22.54 | 21.55 | 22.54 | 22.54 | qfq | 50,329,546 | 1,133,135,755 | 20.02% |
| 2025-11-14 | 15.71 | 18.78 | 15.57 | 18.78 | 18.78 | qfq | 61,533,863 | 1,069,907,526 | 20.00% |
| 2025-11-13 | 15.30 | 15.69 | 14.86 | 15.65 | 15.65 | qfq | 28,192,399 | 434,800,858 | 1.56% |
| 2025-11-12 | 16.10 | 16.17 | 15.30 | 15.41 | 15.41 | qfq | 31,715,064 | 492,584,366 | -2.59% |
| 2025-11-11 | 15.61 | 16.18 | 15.34 | 15.82 | 15.82 | qfq | 49,339,669 | 771,964,654 | -2.29% |
| 2025-11-10 | 14.38 | 17.24 | 14.25 | 16.19 | 16.19 | qfq | 62,642,792 | 1,019,923,491 | 12.67% |
| 2025-11-07 | 14.50 | 14.50 | 14.23 | 14.37 | 14.37 | qfq | 14,199,328 | 203,839,129 | -1.30% |
| 2025-11-06 | 15.14 | 15.22 | 14.42 | 14.56 | 14.56 | qfq | 23,338,784 | 340,858,784 | -3.83% |
| 2025-11-05 | 14.09 | 15.85 | 14.09 | 15.14 | 15.14 | qfq | 34,315,608 | 515,955,311 | 5.73% |
| 2025-11-04 | 13.86 | 14.50 | 13.75 | 14.32 | 14.32 | qfq | 13,668,160 | 194,753,719 | 2.80% |
| 2025-11-03 | 13.85 | 13.99 | 13.68 | 13.93 | 13.93 | qfq | 7,599,906 | 105,152,900 | 0.43% |
| 2025-10-31 | 13.66 | 13.97 | 13.53 | 13.87 | 13.87 | qfq | 6,820,480 | 94,206,349 | 1.61% |
| 2025-10-30 | 13.75 | 13.98 | 13.61 | 13.65 | 13.65 | qfq | 6,134,800 | 84,319,467 | 0.44% |
| 2025-10-29 | 13.91 | 13.93 | 13.56 | 13.59 | 13.59 | qfq | 5,787,300 | 79,330,682 | -2.72% |
| 2025-10-28 | 13.62 | 14.14 | 13.48 | 13.97 | 13.97 | qfq | 7,941,488 | 110,453,364 | 2.42% |
| 2025-10-27 | 13.60 | 13.78 | 13.40 | 13.64 | 13.64 | qfq | 5,795,339 | 78,752,483 | 1.26% |
| 2025-10-24 | 13.25 | 13.50 | 13.23 | 13.47 | 13.47 | qfq | 4,750,870 | 63,681,737 | 1.66% |
| 2025-10-23 | 13.05 | 13.28 | 12.96 | 13.25 | 13.25 | qfq | 4,054,700 | 53,223,832 | 1.15% |
| 2025-10-22 | 12.95 | 13.22 | 12.95 | 13.10 | 13.10 | qfq | 3,126,000 | 40,971,449 | 0.23% |
| 2025-10-21 | 12.87 | 13.08 | 12.80 | 13.07 | 13.07 | qfq | 4,165,800 | 54,120,548 | 1.48% |
| 2025-10-20 | 12.92 | 12.96 | 12.74 | 12.88 | 12.88 | qfq | 5,131,590 | 66,006,009 | 1.66% |
| 2025-10-17 | 12.88 | 13.01 | 12.65 | 12.67 | 12.67 | qfq | 3,867,496 | 49,583,640 | -1.86% |
| 2025-10-16 | 13.16 | 13.19 | 12.86 | 12.91 | 12.91 | qfq | 2,961,600 | 38,375,674 | -1.68% |
| 2025-10-15 | 13.06 | 13.25 | 12.93 | 13.13 | 13.13 | qfq | 3,900,510 | 51,095,198 | 1.55% |
| 2025-10-14 | 13.21 | 13.38 | 12.88 | 12.93 | 12.93 | qfq | 4,289,740 | 56,251,755 | -2.12% |
| 2025-10-13 | 12.93 | 13.26 | 12.31 | 13.21 | 13.21 | qfq | 5,510,886 | 71,326,660 | -0.15% |
| 2025-10-10 | 13.40 | 13.49 | 13.20 | 13.23 | 13.23 | qfq | 4,994,450 | 66,301,166 | -1.71% |
| 2025-10-09 | 13.33 | 13.73 | 13.32 | 13.46 | 13.46 | qfq | 7,081,630 | 96,138,388 | 0.98% |
| 2025-09-30 | 13.62 | 13.73 | 13.28 | 13.33 | 13.33 | qfq | 5,133,030 | 68,864,504 | -1.19% |
| 2025-09-29 | 13.40 | 13.60 | 13.12 | 13.49 | 13.49 | qfq | 5,060,153 | 67,916,713 | 0.67% |
| 2025-09-26 | 13.85 | 13.87 | 13.40 | 13.40 | 13.40 | qfq | 5,154,120 | 69,787,280 | -2.76% |
| 2025-09-25 | 14.01 | 14.13 | 13.75 | 13.78 | 13.78 | qfq | 5,755,653 | 80,147,412 | -1.50% |
| 2025-09-24 | 13.56 | 13.99 | 13.43 | 13.99 | 13.99 | qfq | 6,844,173 | 94,819,601 | 2.64% |
| 2025-09-23 | 13.87 | 13.93 | 13.19 | 13.63 | 13.63 | qfq | 7,738,993 | 104,078,927 | -1.73% |
| 2025-09-22 | 13.79 | 14.07 | 13.68 | 13.87 | 13.87 | qfq | 5,270,850 | 73,129,942 | 0.65% |
| 2025-09-19 | 13.87 | 13.96 | 13.65 | 13.78 | 13.78 | qfq | 4,554,400 | 62,719,614 | 0.15% |
| 2025-09-18 | 13.95 | 14.21 | 13.65 | 13.76 | 13.76 | qfq | 6,975,200 | 97,151,870 | -1.15% |
| 2025-09-17 | 13.89 | 14.08 | 13.86 | 13.92 | 13.92 | qfq | 4,501,200 | 62,854,257 | -0.14% |
| 2025-09-16 | 13.78 | 13.95 | 13.69 | 13.94 | 13.94 | qfq | 4,111,430 | 56,907,647 | 1.31% |
| 2025-09-15 | 13.80 | 13.86 | 13.63 | 13.76 | 13.76 | qfq | 4,258,460 | 58,460,690 | -0.51% |
| 2025-09-12 | 13.84 | 14.15 | 13.79 | 13.83 | 13.83 | qfq | 6,825,400 | 95,426,145 | -0.14% |
| 2025-09-11 | 13.66 | 13.88 | 13.48 | 13.85 | 13.85 | qfq | 7,728,720 | 105,945,709 | 0.95% |
| 2025-09-10 | 13.18 | 13.89 | 13.11 | 13.72 | 13.72 | qfq | 11,425,540 | 155,208,647 | 4.57% |
| 2025-09-09 | 13.36 | 13.43 | 13.09 | 13.12 | 13.12 | qfq | 5,678,060 | 75,110,774 | -2.31% |
| 2025-09-08 | 13.28 | 13.44 | 13.25 | 13.43 | 13.43 | qfq | 4,921,660 | 65,761,865 | 0.52% |
| 2025-09-05 | 13.23 | 13.38 | 13.05 | 13.36 | 13.36 | qfq | 5,463,859 | 72,448,761 | 1.75% |
| 2025-09-04 | 13.22 | 13.42 | 12.94 | 13.13 | 13.13 | qfq | 6,626,543 | 87,689,395 | -0.15% |
| 2025-09-03 | 13.61 | 13.68 | 13.09 | 13.15 | 13.15 | qfq | 7,563,300 | 101,080,488 | -2.95% |
| 2025-09-02 | 14.09 | 14.17 | 13.39 | 13.55 | 13.55 | qfq | 8,089,457 | 110,252,018 | -3.76% |
| 2025-09-01 | 13.94 | 14.26 | 13.94 | 14.08 | 14.08 | qfq | 7,212,143 | 101,797,248 | 1.37% |
| 2025-08-29 | 14.31 | 14.34 | 13.88 | 13.89 | 13.89 | qfq | 7,563,400 | 105,933,689 | -2.39% |
| 2025-08-28 | 14.00 | 14.42 | 13.50 | 14.23 | 14.23 | qfq | 11,345,320 | 158,934,477 | 1.43% |
| 2025-08-27 | 14.78 | 14.87 | 14.02 | 14.03 | 14.03 | qfq | 10,861,430 | 157,477,460 | -4.62% |
| 2025-08-26 | 14.70 | 14.88 | 14.50 | 14.71 | 14.71 | qfq | 8,130,500 | 120,221,707 | -0.20% |
| 2025-08-25 | 14.88 | 14.98 | 14.63 | 14.74 | 14.74 | qfq | 9,531,200 | 140,891,732 | -0.54% |
| 2025-08-22 | 14.80 | 14.85 | 14.61 | 14.82 | 14.82 | qfq | 7,821,210 | 115,320,961 | 0.34% |
| 2025-08-21 | 14.99 | 15.04 | 14.68 | 14.77 | 14.77 | qfq | 7,016,530 | 104,018,794 | -1.27% |
| 2025-08-20 | 14.69 | 14.98 | 14.50 | 14.96 | 14.96 | qfq | 8,971,686 | 132,186,059 | 1.56% |
| 2025-08-19 | 14.80 | 14.81 | 14.58 | 14.73 | 14.73 | qfq | 6,103,380 | 89,768,976 | -0.34% |
| 2025-08-18 | 14.51 | 14.88 | 14.50 | 14.78 | 14.78 | qfq | 9,329,670 | 137,235,096 | 1.86% |
| 2025-08-15 | 14.26 | 14.54 | 14.26 | 14.51 | 14.51 | qfq | 6,567,120 | 94,977,367 | 1.90% |
| 2025-08-14 | 14.70 | 14.76 | 14.22 | 14.24 | 14.24 | qfq | 8,090,690 | 116,723,108 | -3.20% |
| 2025-08-13 | 14.63 | 14.74 | 14.55 | 14.71 | 14.71 | qfq | 7,373,466 | 107,953,026 | 0.14% |
| 2025-08-12 | 14.70 | 14.79 | 14.54 | 14.69 | 14.69 | qfq | 7,035,900 | 103,005,238 | -0.54% |
| 2025-08-11 | 14.47 | 14.85 | 14.44 | 14.77 | 14.77 | qfq | 8,807,500 | 129,411,447 | 1.79% |
| 2025-08-08 | 14.55 | 14.67 | 14.27 | 14.51 | 14.51 | qfq | 8,607,200 | 124,546,983 | -0.34% |
| 2025-08-07 | 14.68 | 14.75 | 14.45 | 14.56 | 14.56 | qfq | 8,665,780 | 126,267,765 | -1.29% |
| 2025-08-06 | 14.65 | 14.76 | 14.58 | 14.75 | 14.75 | qfq | 10,895,181 | 159,916,457 | 0.27% |
| 2025-08-05 | 14.48 | 14.80 | 14.30 | 14.71 | 14.71 | qfq | 13,962,380 | 203,588,569 | 2.29% |
| 2025-08-04 | 14.01 | 14.39 | 13.95 | 14.38 | 14.38 | qfq | 9,165,400 | 130,718,168 | 1.41% |
| 2025-08-01 | 13.95 | 14.22 | 13.85 | 14.18 | 14.18 | qfq | 8,782,540 | 123,488,363 | 1.07% |
| 2025-07-31 | 14.00 | 14.45 | 13.98 | 14.03 | 14.03 | qfq | 14,755,200 | 209,687,498 | 0.43% |
| 2025-07-30 | 14.16 | 14.20 | 13.83 | 13.97 | 13.97 | qfq | 8,990,400 | 125,703,750 | -1.34% |
| 2025-07-29 | 14.11 | 14.20 | 13.90 | 14.16 | 14.16 | qfq | 9,088,656 | 127,634,262 | -0.21% |
| 2025-07-28 | 14.03 | 14.27 | 13.96 | 14.19 | 14.19 | qfq | 13,293,676 | 187,674,622 | 0.28% |
| 2025-07-25 | 13.59 | 14.62 | 13.52 | 14.15 | 14.15 | qfq | 21,606,186 | 306,871,272 | 3.82% |
| 2025-07-24 | 13.38 | 13.67 | 13.38 | 13.63 | 13.63 | qfq | 5,644,419 | 76,533,318 | 1.49% |
| 2025-07-23 | 13.64 | 13.77 | 13.36 | 13.43 | 13.43 | qfq | 7,997,400 | 107,960,610 | -1.54% |
| 2025-07-22 | 13.85 | 13.94 | 13.52 | 13.64 | 13.64 | qfq | 10,270,370 | 140,262,570 | -1.59% |
| 2025-07-21 | 13.81 | 13.96 | 13.65 | 13.86 | 13.86 | qfq | 12,682,690 | 174,559,575 | -0.57% |
| 2025-07-18 | 13.62 | 14.10 | 13.43 | 13.94 | 13.94 | qfq | 18,661,130 | 257,534,122 | 2.35% |
| 2025-07-17 | 13.60 | 13.68 | 13.49 | 13.62 | 13.62 | qfq | 9,648,750 | 130,997,042 | -0.15% |
| 2025-07-16 | 13.78 | 13.96 | 13.48 | 13.64 | 13.64 | qfq | 15,469,300 | 211,440,268 | -1.45% |
| 2025-07-15 | 13.40 | 13.86 | 13.32 | 13.84 | 13.84 | qfq | 20,320,789 | 277,207,553 | 3.59% |
| 2025-07-14 | 13.43 | 13.43 | 13.26 | 13.36 | 13.36 | qfq | 3,378,892 | 45,028,501 | -0.22% |
| 2025-07-11 | 13.28 | 13.45 | 13.26 | 13.39 | 13.39 | qfq | 4,344,750 | 58,033,011 | 0.45% |
| 2025-07-10 | 13.45 | 13.52 | 13.28 | 13.33 | 13.33 | qfq | 4,250,612 | 56,846,382 | -1.19% |
| 2025-07-09 | 13.45 | 13.57 | 13.38 | 13.49 | 13.49 | qfq | 5,830,543 | 78,637,399 | 0.30% |
| 2025-07-08 | 13.25 | 13.48 | 13.13 | 13.45 | 13.45 | qfq | 5,001,590 | 67,028,495 | 1.59% |
| 2025-07-07 | 13.14 | 13.28 | 13.12 | 13.24 | 13.24 | qfq | 3,461,900 | 45,715,210 | 0.15% |
| 2025-07-04 | 13.44 | 13.45 | 13.19 | 13.22 | 13.22 | qfq | 5,179,953 | 68,817,120 | -1.64% |
| 2025-07-03 | 13.38 | 13.55 | 13.34 | 13.44 | 13.44 | qfq | 3,591,480 | 48,185,644 | 0.45% |
| 2025-07-02 | 13.49 | 13.51 | 13.22 | 13.38 | 13.38 | qfq | 4,583,343 | 61,103,201 | -0.89% |
| 2025-07-01 | 13.50 | 13.64 | 13.37 | 13.50 | 13.50 | qfq | 6,487,420 | 87,506,331 | -0.07% |
| 2025-06-30 | 13.41 | 13.65 | 13.41 | 13.51 | 13.51 | qfq | 7,552,100 | 102,189,617 | 0.45% |
| 2025-06-27 | 13.49 | 13.66 | 13.37 | 13.45 | 13.45 | qfq | 7,671,710 | 103,472,800 | -0.15% |
| 2025-06-26 | 13.25 | 13.59 | 13.21 | 13.47 | 13.47 | qfq | 10,655,770 | 143,140,632 | 1.74% |
| 2025-06-25 | 13.27 | 13.29 | 13.06 | 13.24 | 13.24 | qfq | 7,442,300 | 98,028,536 | 0.61% |
| 2025-06-24 | 12.96 | 13.24 | 12.95 | 13.16 | 13.16 | qfq | 8,747,500 | 114,899,370 | 1.23% |
| 2025-06-23 | 12.47 | 13.02 | 12.40 | 13.00 | 13.00 | qfq | 8,393,600 | 107,471,579 | 4.08% |
| 2025-06-20 | 12.70 | 12.88 | 12.35 | 12.49 | 12.49 | qfq | 6,934,615 | 87,121,139 | -1.58% |
| 2025-06-19 | 12.71 | 13.01 | 12.62 | 12.69 | 12.69 | qfq | 6,340,500 | 81,048,462 | -0.70% |
| 2025-06-18 | 12.71 | 12.83 | 12.58 | 12.78 | 12.78 | qfq | 5,375,065 | 68,231,096 | -0.16% |
| 2025-06-17 | 12.68 | 12.87 | 12.60 | 12.80 | 12.80 | qfq | 4,054,545 | 51,597,736 | 0.63% |
| 2025-06-16 | 12.39 | 12.81 | 12.33 | 12.72 | 12.72 | qfq | 5,202,500 | 66,007,232 | 2.33% |
| 2025-06-13 | 12.71 | 12.80 | 12.36 | 12.43 | 12.43 | qfq | 5,002,870 | 62,662,335 | -2.89% |
| 2025-06-12 | 12.79 | 12.97 | 12.67 | 12.80 | 12.80 | qfq | 4,515,900 | 57,976,077 | -0.16% |
| 2025-06-11 | 12.72 | 12.90 | 12.65 | 12.82 | 12.82 | qfq | 4,388,300 | 56,094,650 | 0.71% |
| 2025-06-10 | 12.95 | 12.99 | 12.53 | 12.73 | 12.73 | qfq | 4,828,700 | 61,478,091 | -1.32% |
| 2025-06-09 | 12.85 | 12.93 | 12.74 | 12.90 | 12.90 | qfq | 4,345,930 | 55,854,948 | 1.10% |
| 2025-06-06 | 12.64 | 12.80 | 12.60 | 12.76 | 12.76 | qfq | 4,735,500 | 60,147,596 | 0.47% |
| 2025-06-05 | 12.48 | 12.74 | 12.38 | 12.70 | 12.70 | qfq | 5,718,335 | 71,962,251 | 2.17% |
| 2025-06-04 | 12.30 | 12.45 | 12.25 | 12.43 | 12.43 | qfq | 3,222,927 | 39,913,223 | 1.22% |
| 2025-06-03 | 12.21 | 12.51 | 12.14 | 12.28 | 12.28 | qfq | 3,915,680 | 48,512,838 | -0.41% |
| 2025-05-30 | 12.56 | 12.63 | 12.26 | 12.33 | 12.33 | qfq | 4,562,240 | 56,557,288 | -2.53% |
| 2025-05-29 | 12.31 | 12.65 | 12.23 | 12.65 | 12.65 | qfq | 7,790,690 | 97,537,811 | 3.18% |
| 2025-05-28 | 12.25 | 12.66 | 12.13 | 12.26 | 12.26 | qfq | 9,047,300 | 112,046,158 | 0.33% |
| 2025-05-27 | 12.25 | 12.33 | 12.07 | 12.22 | 12.22 | qfq | 3,592,750 | 43,686,851 | -0.49% |
| 2025-05-26 | 11.92 | 12.32 | 11.90 | 12.28 | 12.28 | qfq | 5,553,400 | 67,870,089 | 3.02% |
| 2025-05-23 | 12.22 | 12.33 | 11.92 | 11.92 | 11.92 | qfq | 4,918,658 | 59,727,080 | -2.21% |
| 2025-05-22 | 12.39 | 12.55 | 12.11 | 12.19 | 12.19 | qfq | 4,013,738 | 49,340,279 | -1.93% |
| 2025-05-21 | 12.57 | 12.59 | 12.31 | 12.43 | 12.43 | qfq | 3,168,400 | 39,377,102 | -1.04% |
| 2025-05-20 | 12.46 | 12.59 | 12.40 | 12.56 | 12.56 | qfq | 4,539,151 | 56,747,803 | 0.16% |
| 2025-05-19 | 12.34 | 12.61 | 12.23 | 12.54 | 12.54 | qfq | 4,023,400 | 50,061,803 | 1.13% |
| 2025-05-16 | 12.32 | 12.57 | 12.27 | 12.40 | 12.40 | qfq | 4,104,520 | 51,147,806 | 0.32% |
| 2025-05-15 | 12.44 | 12.47 | 12.26 | 12.36 | 12.36 | qfq | 3,925,300 | 48,488,381 | -0.88% |
| 2025-05-14 | 12.52 | 12.76 | 12.42 | 12.47 | 12.47 | qfq | 4,787,620 | 60,032,344 | -0.32% |
| 2025-05-13 | 12.80 | 12.83 | 12.49 | 12.51 | 12.51 | qfq | 4,934,100 | 62,307,870 | -1.57% |
| 2025-05-12 | 12.60 | 12.75 | 12.53 | 12.71 | 12.71 | qfq | 4,700,729 | 59,556,388 | 2.09% |
| 2025-05-09 | 12.54 | 12.59 | 12.32 | 12.45 | 12.45 | qfq | 4,578,400 | 56,983,983 | -1.19% |
| 2025-05-08 | 12.34 | 12.64 | 12.24 | 12.60 | 12.60 | qfq | 5,802,300 | 72,447,896 | 2.77% |
| 2025-05-07 | 12.35 | 12.38 | 12.09 | 12.26 | 12.26 | qfq | 6,066,426 | 74,281,328 | 0.49% |
| 2025-05-06 | 11.87 | 12.20 | 11.87 | 12.20 | 12.20 | qfq | 6,282,250 | 76,033,799 | 3.21% |
| 2025-04-30 | 11.58 | 11.89 | 11.58 | 11.82 | 11.82 | qfq | 5,436,299 | 64,155,558 | 1.90% |
| 2025-04-29 | 11.18 | 11.74 | 11.18 | 11.60 | 11.60 | qfq | 5,567,099 | 64,605,570 | 3.02% |
| 2025-04-28 | 11.42 | 11.55 | 11.18 | 11.26 | 11.26 | qfq | 4,355,800 | 49,215,040 | -1.83% |
| 2025-04-25 | 11.53 | 11.67 | 11.46 | 11.47 | 11.47 | qfq | 3,982,800 | 46,067,220 | -0.26% |
| 2025-04-24 | 11.69 | 11.81 | 11.36 | 11.50 | 11.50 | qfq | 4,411,200 | 50,955,185 | -2.62% |
| 2025-04-23 | 11.88 | 11.88 | 11.69 | 11.81 | 11.81 | qfq | 4,449,300 | 52,413,714 | 0.85% |
| 2025-04-22 | 11.68 | 11.82 | 11.57 | 11.71 | 11.71 | qfq | 4,894,960 | 57,270,977 | 0.26% |
| 2025-04-21 | 11.49 | 11.74 | 11.23 | 11.68 | 11.68 | qfq | 6,584,080 | 76,182,816 | 2.19% |
| 2025-04-18 | 11.39 | 11.90 | 11.24 | 11.43 | 11.43 | qfq | 8,024,753 | 92,249,935 | 0.35% |
| 2025-04-17 | 11.18 | 11.50 | 11.16 | 11.39 | 11.39 | qfq | 4,365,470 | 49,835,183 | 1.15% |
| 2025-04-16 | 11.50 | 11.50 | 10.99 | 11.26 | 11.26 | qfq | 4,612,700 | 51,935,455 | -2.43% |
| 2025-04-15 | 11.64 | 11.65 | 11.39 | 11.54 | 11.54 | qfq | 3,760,100 | 43,223,118 | 0.09% |
| 2025-04-14 | 11.57 | 11.71 | 11.49 | 11.53 | 11.53 | qfq | 5,051,500 | 58,538,504 | 1.86% |
| 2025-04-11 | 11.45 | 11.52 | 11.22 | 11.32 | 11.32 | qfq | 5,294,900 | 60,316,930 | -0.26% |
| 2025-04-10 | 11.30 | 11.60 | 11.30 | 11.35 | 11.35 | qfq | 6,782,200 | 77,662,119 | 2.25% |
| 2025-04-09 | 10.46 | 11.18 | 9.63 | 11.10 | 11.10 | qfq | 9,701,340 | 102,079,302 | 5.01% |
| 2025-04-08 | 10.21 | 10.89 | 10.21 | 10.57 | 10.57 | qfq | 9,285,620 | 98,360,824 | 4.86% |
| 2025-04-07 | 11.95 | 11.95 | 10.08 | 10.08 | 10.08 | qfq | 10,043,040 | 107,770,528 | -20.00% |
| 2025-04-03 | 12.60 | 12.78 | 12.45 | 12.60 | 12.60 | qfq | 4,177,600 | 52,632,326 | -0.47% |
| 2025-04-02 | 12.76 | 12.86 | 12.60 | 12.66 | 12.66 | qfq | 2,758,500 | 35,145,790 | -0.16% |
| 2025-04-01 | 12.75 | 12.94 | 12.66 | 12.68 | 12.68 | qfq | 4,039,900 | 51,774,190 | 0.00% |
| 2025-03-31 | 12.70 | 12.74 | 12.33 | 12.68 | 12.68 | qfq | 5,272,700 | 66,111,075 | -0.31% |
| 2025-03-28 | 13.03 | 13.25 | 12.72 | 12.72 | 12.72 | qfq | 5,075,740 | 65,590,334 | -2.38% |
| 2025-03-27 | 13.20 | 13.22 | 12.84 | 13.03 | 13.03 | qfq | 4,254,300 | 55,456,374 | -1.73% |
| 2025-03-26 | 12.91 | 13.51 | 12.91 | 13.26 | 13.26 | qfq | 6,652,600 | 88,114,866 | 2.47% |
| 2025-03-25 | 13.39 | 13.39 | 12.80 | 12.94 | 12.94 | qfq | 7,864,100 | 102,584,536 | -3.14% |
| 2025-03-24 | 14.04 | 14.20 | 13.02 | 13.36 | 13.36 | qfq | 10,273,419 | 139,429,479 | -5.65% |
| 2025-03-21 | 14.48 | 14.57 | 14.09 | 14.16 | 14.16 | qfq | 8,356,220 | 119,083,642 | -3.08% |
| 2025-03-20 | 14.68 | 15.03 | 14.48 | 14.61 | 14.61 | qfq | 8,641,248 | 127,252,244 | -0.81% |
| 2025-03-19 | 15.00 | 15.03 | 14.61 | 14.73 | 14.73 | qfq | 10,032,290 | 148,112,362 | -2.64% |
| 2025-03-18 | 15.00 | 15.16 | 14.78 | 15.13 | 15.13 | qfq | 12,467,589 | 187,333,618 | 0.93% |
| 2025-03-17 | 14.73 | 15.15 | 14.54 | 14.99 | 14.99 | qfq | 11,327,847 | 169,140,069 | 1.01% |
| 2025-03-14 | 14.95 | 14.98 | 14.25 | 14.84 | 14.84 | qfq | 11,676,500 | 170,914,480 | 0.27% |
| 2025-03-13 | 14.98 | 15.10 | 14.44 | 14.80 | 14.80 | qfq | 12,806,550 | 189,137,422 | -1.20% |
| 2025-03-12 | 14.44 | 15.58 | 14.41 | 14.98 | 14.98 | qfq | 20,985,520 | 316,841,104 | 3.88% |
| 2025-03-11 | 14.26 | 14.46 | 14.15 | 14.42 | 14.42 | qfq | 5,458,600 | 77,979,417 | -0.35% |
| 2025-03-10 | 14.67 | 14.74 | 14.34 | 14.47 | 14.47 | qfq | 6,687,500 | 96,788,024 | -1.30% |
| 2025-03-07 | 14.96 | 15.22 | 14.55 | 14.66 | 14.66 | qfq | 10,837,200 | 161,079,850 | -1.68% |
| 2025-03-06 | 14.38 | 15.02 | 14.38 | 14.91 | 14.91 | qfq | 12,492,720 | 184,264,881 | 3.69% |
| 2025-03-05 | 14.20 | 14.80 | 14.12 | 14.38 | 14.38 | qfq | 11,775,080 | 169,716,786 | 2.93% |
| 2025-03-04 | 13.58 | 14.03 | 13.57 | 13.97 | 13.97 | qfq | 5,265,000 | 72,895,309 | 1.60% |
| 2025-03-03 | 13.82 | 14.09 | 13.52 | 13.75 | 13.75 | qfq | 5,775,819 | 80,157,868 | 0.59% |
| 2025-02-28 | 14.53 | 14.64 | 13.65 | 13.67 | 13.67 | qfq | 7,204,051 | 101,014,492 | -7.01% |
| 2025-02-27 | 14.89 | 15.06 | 14.44 | 14.70 | 14.70 | qfq | 7,374,900 | 108,288,308 | -1.21% |
| 2025-02-26 | 14.93 | 14.94 | 14.65 | 14.88 | 14.88 | qfq | 7,604,200 | 112,460,829 | 0.34% |
| 2025-02-25 | 14.66 | 15.07 | 14.54 | 14.83 | 14.83 | qfq | 7,476,900 | 110,801,386 | -0.40% |
| 2025-02-24 | 14.90 | 15.11 | 14.65 | 14.89 | 14.89 | qfq | 9,776,400 | 145,103,883 | -1.06% |
| 2025-02-21 | 14.73 | 15.21 | 14.63 | 15.05 | 15.05 | qfq | 14,001,320 | 210,188,939 | 2.66% |
| 2025-02-20 | 14.31 | 15.06 | 14.30 | 14.66 | 14.66 | qfq | 12,144,050 | 178,490,304 | 2.88% |
| 2025-02-19 | 13.82 | 14.32 | 13.80 | 14.25 | 14.25 | qfq | 6,093,000 | 85,998,676 | 3.11% |
| 2025-02-18 | 14.56 | 14.63 | 13.77 | 13.82 | 13.82 | qfq | 7,049,600 | 99,773,947 | -5.47% |
| 2025-02-17 | 14.42 | 14.84 | 14.40 | 14.62 | 14.62 | qfq | 8,321,040 | 121,766,717 | 1.11% |
| 2025-02-14 | 14.21 | 14.58 | 14.02 | 14.46 | 14.46 | qfq | 7,996,630 | 115,060,349 | 1.69% |
| 2025-02-13 | 14.56 | 14.58 | 14.12 | 14.22 | 14.22 | qfq | 6,832,630 | 97,596,623 | -1.86% |
| 2025-02-12 | 14.41 | 14.64 | 14.37 | 14.49 | 14.49 | qfq | 6,892,200 | 100,023,711 | 0.56% |
| 2025-02-11 | 14.47 | 14.54 | 14.23 | 14.41 | 14.41 | qfq | 6,334,020 | 91,148,452 | -0.83% |
| 2025-02-10 | 14.20 | 14.56 | 14.10 | 14.53 | 14.53 | qfq | 9,253,346 | 133,380,592 | 3.71% |
| 2025-02-07 | 13.90 | 14.27 | 13.76 | 14.01 | 14.01 | qfq | 9,236,583 | 129,675,306 | 0.65% |
| 2025-02-06 | 13.80 | 13.93 | 13.36 | 13.92 | 13.92 | qfq | 8,389,306 | 114,639,354 | 2.35% |
| 2025-02-05 | 13.25 | 13.81 | 13.06 | 13.60 | 13.60 | qfq | 8,132,820 | 109,487,263 | 2.10% |
| 2025-01-27 | 13.76 | 13.88 | 13.31 | 13.32 | 13.32 | qfq | 5,874,837 | 79,551,149 | -3.20% |
| 2025-01-24 | 13.09 | 13.78 | 13.00 | 13.76 | 13.76 | qfq | 8,350,737 | 112,986,014 | 4.48% |
| 2025-01-23 | 13.13 | 13.65 | 13.09 | 13.17 | 13.17 | qfq | 7,732,200 | 103,694,316 | 1.46% |
| 2025-01-22 | 13.02 | 13.24 | 12.88 | 12.98 | 12.98 | qfq | 4,233,400 | 55,237,572 | -0.99% |
| 2025-01-21 | 13.23 | 13.37 | 12.88 | 13.11 | 13.11 | qfq | 5,090,000 | 66,569,024 | -0.53% |
| 2025-01-20 | 12.95 | 13.35 | 12.82 | 13.18 | 13.18 | qfq | 6,660,700 | 87,541,584 | 2.57% |
| 2025-01-17 | 12.90 | 13.03 | 12.66 | 12.85 | 12.85 | qfq | 5,637,200 | 72,403,022 | -0.93% |
| 2025-01-16 | 12.98 | 13.25 | 12.84 | 12.97 | 12.97 | qfq | 5,687,000 | 74,046,630 | 1.49% |
| 2025-01-15 | 13.08 | 13.17 | 12.74 | 12.78 | 12.78 | qfq | 5,283,000 | 68,219,637 | -2.07% |
| 2025-01-14 | 12.33 | 13.07 | 12.33 | 13.05 | 13.05 | qfq | 7,712,037 | 98,794,389 | 6.01% |
| 2025-01-13 | 12.01 | 12.33 | 11.71 | 12.31 | 12.31 | qfq | 6,103,500 | 73,643,126 | 0.82% |
| 2025-01-10 | 13.15 | 13.30 | 12.21 | 12.21 | 12.21 | qfq | 9,870,800 | 125,526,160 | -7.57% |
| 2025-01-09 | 13.18 | 13.57 | 13.06 | 13.21 | 13.21 | qfq | 8,705,040 | 115,975,362 | -0.08% |
| 2025-01-08 | 13.44 | 13.56 | 12.59 | 13.22 | 13.22 | qfq | 13,058,300 | 170,648,226 | -2.72% |
| 2025-01-07 | 13.30 | 13.74 | 13.07 | 13.59 | 13.59 | qfq | 10,825,150 | 145,073,657 | 1.42% |
| 2025-01-06 | 14.12 | 14.28 | 13.23 | 13.40 | 13.40 | qfq | 12,691,640 | 173,613,180 | -6.10% |
| 2025-01-03 | 15.77 | 16.00 | 14.00 | 14.27 | 14.27 | qfq | 16,746,368 | 252,535,860 | -6.06% |
| 2025-01-02 | 15.33 | 15.91 | 14.90 | 15.19 | 15.19 | qfq | 12,747,708 | 196,981,571 | -1.87% |
| 2024-12-31 | 15.80 | 16.60 | 15.45 | 15.48 | 15.48 | qfq | 16,482,357 | 261,642,207 | -2.03% |
| 2024-12-30 | 15.01 | 16.77 | 14.43 | 15.80 | 15.80 | qfq | 17,747,300 | 279,397,543 | 5.69% |
| 2024-12-27 | 15.28 | 15.52 | 14.92 | 14.95 | 14.95 | qfq | 6,874,550 | 104,803,324 | -2.10% |
| 2024-12-26 | 14.88 | 15.43 | 14.72 | 15.27 | 15.27 | qfq | 8,043,900 | 122,622,634 | 2.48% |
| 2024-12-25 | 15.83 | 15.88 | 14.55 | 14.90 | 14.90 | qfq | 12,628,057 | 188,735,542 | -6.05% |
| 2024-12-24 | 15.80 | 16.10 | 15.30 | 15.86 | 15.86 | qfq | 10,935,620 | 172,831,307 | 1.86% |
| 2024-12-23 | 16.55 | 16.59 | 15.49 | 15.57 | 15.57 | qfq | 11,682,600 | 186,170,032 | -6.20% |
| 2024-12-20 | 16.35 | 16.88 | 16.11 | 16.60 | 16.60 | qfq | 13,721,700 | 227,312,041 | 0.73% |
| 2024-12-19 | 15.50 | 16.55 | 15.50 | 16.48 | 16.48 | qfq | 16,403,100 | 267,025,343 | 4.70% |
| 2024-12-18 | 15.28 | 15.95 | 14.87 | 15.74 | 15.74 | qfq | 8,034,679 | 124,653,067 | 2.94% |
| 2024-12-17 | 16.14 | 16.14 | 15.19 | 15.29 | 15.29 | qfq | 8,751,200 | 135,745,778 | -4.68% |
| 2024-12-16 | 16.32 | 16.60 | 15.91 | 16.04 | 16.04 | qfq | 12,055,279 | 195,794,235 | -1.66% |
| 2024-12-13 | 16.40 | 16.88 | 16.22 | 16.31 | 16.31 | qfq | 14,115,600 | 233,357,612 | -1.92% |
| 2024-12-12 | 16.50 | 17.09 | 16.46 | 16.63 | 16.63 | qfq | 16,400,700 | 274,098,784 | 1.71% |
| 2024-12-11 | 15.90 | 16.41 | 15.90 | 16.35 | 16.35 | qfq | 10,009,230 | 162,108,414 | 2.57% |
| 2024-12-10 | 16.14 | 16.37 | 15.92 | 15.94 | 15.94 | qfq | 11,895,840 | 191,954,862 | 1.46% |
| 2024-12-09 | 15.90 | 16.03 | 15.47 | 15.71 | 15.71 | qfq | 6,673,500 | 105,143,304 | -1.19% |
| 2024-12-06 | 15.67 | 16.07 | 15.66 | 15.90 | 15.90 | qfq | 9,763,119 | 155,608,868 | 1.40% |
| 2024-12-05 | 15.46 | 15.78 | 15.34 | 15.68 | 15.68 | qfq | 5,356,600 | 83,910,494 | 1.42% |
| 2024-12-04 | 15.89 | 16.04 | 15.28 | 15.46 | 15.46 | qfq | 7,273,200 | 113,704,910 | -3.13% |
| 2024-12-03 | 15.71 | 16.05 | 15.42 | 15.96 | 15.96 | qfq | 9,539,050 | 150,300,511 | 1.20% |
| 2024-12-02 | 15.26 | 15.92 | 15.21 | 15.77 | 15.77 | qfq | 8,720,127 | 136,131,667 | 2.54% |
| 2024-11-29 | 15.31 | 15.52 | 14.89 | 15.38 | 15.38 | qfq | 9,250,100 | 140,897,593 | 0.20% |
| 2024-11-28 | 15.14 | 15.98 | 15.09 | 15.35 | 15.35 | qfq | 10,679,820 | 165,656,214 | 1.59% |
| 2024-11-27 | 14.53 | 15.11 | 14.14 | 15.11 | 15.11 | qfq | 7,514,900 | 109,868,786 | 3.00% |
| 2024-11-26 | 14.80 | 15.24 | 14.67 | 14.67 | 14.67 | qfq | 7,203,260 | 107,144,052 | -3.87% |
| 2024-11-25 | 14.96 | 15.26 | 14.62 | 15.26 | 15.26 | qfq | 6,538,300 | 97,268,146 | 2.69% |
| 2024-11-22 | 15.67 | 16.03 | 14.85 | 14.86 | 14.86 | qfq | 8,640,760 | 133,778,258 | -5.71% |
| 2024-11-21 | 15.86 | 16.16 | 15.51 | 15.76 | 15.76 | qfq | 7,495,630 | 118,646,976 | -0.94% |
| 2024-11-20 | 15.15 | 16.25 | 15.02 | 15.91 | 15.91 | qfq | 10,947,637 | 172,279,756 | 4.67% |
| 2024-11-19 | 14.99 | 15.20 | 14.55 | 15.20 | 15.20 | qfq | 7,112,830 | 105,845,813 | 3.05% |
| 2024-11-18 | 16.10 | 16.29 | 14.51 | 14.75 | 14.75 | qfq | 12,409,506 | 186,818,428 | -7.99% |
| 2024-11-15 | 16.17 | 16.89 | 16.03 | 16.03 | 16.03 | qfq | 11,526,136 | 189,915,773 | -0.87% |
| 2024-11-14 | 16.95 | 17.09 | 16.10 | 16.17 | 16.17 | qfq | 13,883,880 | 230,935,402 | -5.99% |
| 2024-11-13 | 16.42 | 17.53 | 16.35 | 17.20 | 17.20 | qfq | 19,367,370 | 329,520,354 | 4.05% |
| 2024-11-12 | 16.79 | 17.15 | 16.34 | 16.53 | 16.53 | qfq | 15,569,439 | 260,321,932 | -1.90% |
| 2024-11-11 | 16.00 | 16.85 | 15.86 | 16.85 | 16.85 | qfq | 16,738,066 | 277,444,874 | 4.21% |
| 2024-11-08 | 16.02 | 16.49 | 15.91 | 16.17 | 16.17 | qfq | 14,164,289 | 229,779,128 | 1.70% |
| 2024-11-07 | 15.36 | 15.91 | 15.25 | 15.90 | 15.90 | qfq | 11,747,780 | 183,370,583 | 2.32% |
| 2024-11-06 | 15.81 | 16.04 | 15.41 | 15.54 | 15.54 | qfq | 12,653,000 | 198,767,707 | -1.58% |
| 2024-11-05 | 15.21 | 15.87 | 15.11 | 15.79 | 15.79 | qfq | 13,404,479 | 209,024,709 | 3.20% |
| 2024-11-04 | 15.06 | 15.33 | 14.64 | 15.30 | 15.30 | qfq | 15,344,994 | 230,823,058 | -1.73% |
| 2024-11-01 | 16.30 | 17.55 | 15.48 | 15.57 | 15.57 | qfq | 26,296,279 | 438,839,640 | -5.18% |
| 2024-10-31 | 16.19 | 16.69 | 15.87 | 16.42 | 16.42 | qfq | 17,971,046 | 291,496,752 | 0.18% |
| 2024-10-30 | 15.71 | 16.53 | 15.42 | 16.39 | 16.39 | qfq | 20,981,263 | 336,965,139 | 1.49% |
| 2024-10-29 | 15.71 | 16.31 | 15.34 | 16.15 | 16.15 | qfq | 19,890,820 | 316,079,538 | 2.80% |
| 2024-10-28 | 15.50 | 15.72 | 15.35 | 15.71 | 15.71 | qfq | 10,411,534 | 162,050,918 | 1.55% |
| 2024-10-25 | 15.33 | 15.69 | 15.21 | 15.47 | 15.47 | qfq | 9,811,954 | 151,557,492 | 0.19% |
| 2024-10-24 | 15.02 | 15.60 | 15.00 | 15.44 | 15.44 | qfq | 8,955,280 | 137,068,471 | 0.85% |
| 2024-10-23 | 15.55 | 15.89 | 15.20 | 15.31 | 15.31 | qfq | 12,136,420 | 189,163,625 | -1.61% |
| 2024-10-22 | 16.00 | 16.01 | 15.35 | 15.56 | 15.56 | qfq | 15,531,180 | 243,067,751 | -4.01% |
| 2024-10-21 | 15.38 | 16.64 | 15.14 | 16.21 | 16.21 | qfq | 22,013,810 | 349,464,698 | 5.53% |
| 2024-10-18 | 14.75 | 15.79 | 14.65 | 15.36 | 15.36 | qfq | 18,645,070 | 283,474,031 | 4.14% |
| 2024-10-17 | 14.65 | 15.15 | 14.55 | 14.75 | 14.75 | qfq | 16,020,634 | 238,831,312 | 2.86% |
| 2024-10-16 | 13.99 | 14.60 | 13.91 | 14.34 | 14.34 | qfq | 9,442,130 | 135,406,435 | -0.69% |
| 2024-10-15 | 14.77 | 15.28 | 14.41 | 14.44 | 14.44 | qfq | 14,393,072 | 214,461,551 | -2.70% |
| 2024-10-14 | 14.17 | 14.85 | 14.01 | 14.84 | 14.84 | qfq | 11,795,159 | 170,695,200 | 5.70% |
| 2024-10-11 | 14.84 | 14.93 | 13.81 | 14.04 | 14.04 | qfq | 13,927,800 | 199,582,898 | -6.59% |
| 2024-10-10 | 15.57 | 15.66 | 14.69 | 15.03 | 15.03 | qfq | 16,257,749 | 246,903,157 | -0.92% |
| 2024-10-09 | 17.42 | 17.42 | 14.80 | 15.17 | 15.17 | qfq | 27,909,994 | 457,379,131 | -18.00% |
| 2024-10-08 | 18.99 | 18.99 | 16.29 | 18.50 | 18.50 | qfq | 37,237,805 | 659,912,226 | 16.72% |
| 2024-09-30 | 14.06 | 16.10 | 13.72 | 15.85 | 15.85 | qfq | 35,895,145 | 533,527,435 | 15.69% |
| 2024-09-27 | 13.11 | 14.00 | 12.88 | 13.70 | 13.70 | qfq | 31,418,642 | 422,029,736 | 4.50% |
| 2024-09-26 | 12.82 | 13.16 | 12.61 | 13.11 | 13.11 | qfq | 24,374,765 | 313,952,094 | -0.46% |
| 2024-09-25 | 12.50 | 13.30 | 12.35 | 13.17 | 13.17 | qfq | 37,054,140 | 474,465,719 | 6.30% |
| 2024-09-24 | 12.15 | 12.43 | 11.90 | 12.39 | 12.39 | qfq | 26,176,900 | 320,022,079 | 2.14% |
| 2024-09-23 | 12.12 | 12.41 | 11.92 | 12.13 | 12.13 | qfq | 25,182,110 | 306,188,734 | -1.22% |
| 2024-09-20 | 11.24 | 13.38 | 11.24 | 12.28 | 12.28 | qfq | 39,518,800 | 489,432,952 | 9.94% |
| 2024-09-19 | 10.99 | 11.28 | 10.80 | 11.17 | 11.17 | qfq | 8,772,200 | 97,297,157 | 2.85% |
| 2024-09-18 | 11.00 | 11.21 | 10.64 | 10.86 | 10.86 | qfq | 9,409,300 | 102,020,571 | -2.16% |
| 2024-09-13 | 11.58 | 11.71 | 11.06 | 11.10 | 11.10 | qfq | 12,222,250 | 138,204,550 | -5.05% |
| 2024-09-12 | 11.73 | 11.93 | 11.47 | 11.69 | 11.69 | qfq | 12,799,300 | 149,647,840 | -0.51% |
| 2024-09-11 | 11.99 | 12.05 | 11.68 | 11.75 | 11.75 | qfq | 15,257,800 | 180,407,091 | -4.00% |
| 2024-09-10 | 11.70 | 12.32 | 11.44 | 12.24 | 12.24 | qfq | 25,938,550 | 309,317,794 | 3.99% |
| 2024-09-09 | 11.10 | 12.09 | 10.96 | 11.77 | 11.77 | qfq | 19,501,500 | 226,660,995 | 4.53% |
| 2024-09-06 | 11.61 | 11.63 | 11.22 | 11.26 | 11.26 | qfq | 13,774,150 | 156,804,699 | -4.82% |
| 2024-09-05 | 11.28 | 11.84 | 11.20 | 11.83 | 11.83 | qfq | 21,964,299 | 254,312,359 | 4.78% |
| 2024-09-04 | 11.22 | 11.35 | 11.03 | 11.29 | 11.29 | qfq | 10,413,579 | 116,888,016 | -1.40% |
| 2024-09-03 | 11.30 | 11.58 | 11.20 | 11.45 | 11.45 | qfq | 15,816,800 | 180,088,015 | 0.62% |
| 2024-09-02 | 11.55 | 11.62 | 11.25 | 11.38 | 11.38 | qfq | 21,518,954 | 245,406,043 | -2.98% |
| 2024-08-30 | 10.66 | 12.59 | 10.57 | 11.73 | 11.73 | qfq | 30,649,894 | 359,355,225 | 9.22% |
| 2024-08-29 | 10.58 | 10.78 | 10.20 | 10.74 | 10.74 | qfq | 6,053,800 | 63,902,020 | 2.09% |
| 2024-08-28 | 10.43 | 10.62 | 10.20 | 10.52 | 10.52 | qfq | 5,624,455 | 58,700,162 | 0.86% |
| 2024-08-27 | 10.80 | 10.84 | 10.37 | 10.43 | 10.42 | qfq | 7,892,400 | 83,233,076 | -4.05% |
| 2024-08-26 | 11.07 | 11.09 | 10.59 | 10.87 | 10.86 | qfq | 9,813,200 | 106,545,735 | -1.27% |
| 2024-08-23 | 10.84 | 11.06 | 10.46 | 11.01 | 11.00 | qfq | 12,848,705 | 139,843,318 | 3.38% |
| 2024-08-22 | 10.86 | 11.28 | 10.60 | 10.65 | 10.64 | qfq | 7,917,000 | 86,028,779 | -2.11% |
| 2024-08-21 | 11.01 | 11.15 | 10.80 | 10.88 | 10.87 | qfq | 7,954,700 | 87,121,058 | -0.64% |
| 2024-08-20 | 11.11 | 11.20 | 10.86 | 10.95 | 10.94 | qfq | 9,542,000 | 104,830,465 | -2.32% |
| 2024-08-19 | 11.26 | 11.45 | 11.05 | 11.21 | 11.20 | qfq | 16,759,804 | 187,799,731 | -4.02% |
| 2024-08-16 | 11.10 | 11.92 | 11.10 | 11.68 | 11.67 | qfq | 27,248,954 | 316,598,914 | 6.57% |
| 2024-08-15 | 10.35 | 11.19 | 10.31 | 10.96 | 10.95 | qfq | 15,532,400 | 167,885,807 | 4.78% |
| 2024-08-14 | 10.25 | 10.57 | 10.11 | 10.46 | 10.45 | qfq | 7,262,100 | 75,400,803 | 2.75% |
| 2024-08-13 | 10.12 | 10.19 | 9.92 | 10.18 | 10.17 | qfq | 4,212,200 | 42,316,127 | 1.29% |
| 2024-08-12 | 10.26 | 10.29 | 9.99 | 10.05 | 10.04 | qfq | 5,388,300 | 54,333,812 | -1.95% |
| 2024-08-09 | 10.47 | 10.65 | 10.25 | 10.25 | 10.24 | qfq | 5,863,349 | 61,079,219 | -1.44% |
| 2024-08-08 | 10.68 | 10.76 | 10.31 | 10.40 | 10.39 | qfq | 9,897,200 | 103,560,743 | -3.88% |
| 2024-08-07 | 10.17 | 10.88 | 10.14 | 10.82 | 10.81 | qfq | 14,441,900 | 153,982,745 | 6.50% |
| 2024-08-06 | 10.17 | 10.26 | 9.99 | 10.16 | 10.15 | qfq | 5,336,100 | 53,892,077 | 1.60% |
| 2024-08-05 | 10.40 | 10.62 | 9.98 | 10.00 | 9.99 | qfq | 9,627,700 | 98,860,327 | -5.57% |
| 2024-08-02 | 10.84 | 10.90 | 10.53 | 10.59 | 10.58 | qfq | 9,782,700 | 105,045,691 | -3.55% |
| 2024-08-01 | 11.07 | 11.11 | 10.88 | 10.98 | 10.97 | qfq | 11,641,200 | 128,015,044 | 0.92% |
| 2024-07-31 | 10.57 | 10.92 | 10.57 | 10.88 | 10.87 | qfq | 14,128,260 | 152,639,174 | 2.45% |
| 2024-07-30 | 10.57 | 10.82 | 10.57 | 10.62 | 10.61 | qfq | 13,290,249 | 141,892,160 | -1.58% |
| 2024-07-29 | 10.40 | 10.94 | 10.29 | 10.79 | 10.78 | qfq | 20,333,520 | 216,251,928 | 3.45% |
| 2024-07-26 | 10.35 | 10.49 | 10.15 | 10.43 | 10.42 | qfq | 16,756,070 | 173,233,579 | 1.26% |
| 2024-07-25 | 10.54 | 10.65 | 10.10 | 10.30 | 10.29 | qfq | 21,178,292 | 218,056,200 | -2.28% |
| 2024-07-24 | 11.12 | 11.47 | 10.48 | 10.54 | 10.53 | qfq | 37,958,731 | 411,008,306 | -11.28% |
| 2024-07-23 | 12.49 | 12.50 | 11.06 | 11.88 | 11.87 | qfq | 44,873,040 | 543,617,983 | 14.01% |
| 2024-07-22 | 10.06 | 10.98 | 10.02 | 10.42 | 10.41 | qfq | 14,471,600 | 151,492,955 | 5.47% |
| 2024-07-19 | 9.42 | 9.91 | 9.37 | 9.88 | 9.87 | qfq | 5,382,992 | 52,431,645 | 4.55% |
| 2024-07-18 | 9.53 | 9.70 | 9.23 | 9.45 | 9.44 | qfq | 5,548,920 | 52,101,565 | -2.78% |
| 2024-07-17 | 10.10 | 10.13 | 9.69 | 9.72 | 9.71 | qfq | 4,857,700 | 47,736,103 | -3.76% |
| 2024-07-16 | 10.02 | 10.17 | 9.90 | 10.10 | 10.09 | qfq | 3,829,060 | 38,499,087 | 0.30% |
| 2024-07-15 | 10.35 | 10.47 | 10.03 | 10.07 | 10.06 | qfq | 4,618,400 | 46,916,627 | -3.73% |
| 2024-07-12 | 10.60 | 10.75 | 10.46 | 10.46 | 10.45 | qfq | 3,153,100 | 33,377,387 | -1.69% |
| 2024-07-11 | 10.42 | 10.69 | 10.42 | 10.64 | 10.63 | qfq | 4,553,300 | 48,204,022 | 3.91% |
| 2024-07-10 | 10.49 | 10.50 | 10.22 | 10.24 | 10.23 | qfq | 3,693,400 | 38,239,823 | -2.01% |
| 2024-07-09 | 10.10 | 10.48 | 9.96 | 10.45 | 10.44 | qfq | 4,882,290 | 50,004,135 | 3.26% |
| 2024-07-08 | 10.50 | 10.55 | 10.08 | 10.12 | 10.11 | qfq | 4,014,100 | 41,171,409 | -4.53% |
| 2024-07-05 | 10.30 | 10.67 | 10.15 | 10.60 | 10.59 | qfq | 5,199,400 | 54,306,741 | 3.01% |
| 2024-07-04 | 10.74 | 10.83 | 10.26 | 10.29 | 10.28 | qfq | 4,109,310 | 42,922,757 | -3.65% |
| 2024-07-03 | 11.01 | 11.03 | 10.66 | 10.68 | 10.67 | qfq | 4,523,750 | 48,688,355 | -3.00% |
| 2024-07-02 | 10.73 | 11.15 | 10.71 | 11.01 | 11.00 | qfq | 6,443,800 | 70,627,830 | 2.71% |
| 2024-07-01 | 10.60 | 10.81 | 10.39 | 10.72 | 10.71 | qfq | 6,365,940 | 67,412,136 | -0.92% |
| 2024-06-28 | 10.85 | 11.09 | 10.70 | 10.82 | 10.81 | qfq | 6,338,300 | 69,187,614 | -0.18% |
| 2024-06-27 | 10.90 | 11.32 | 10.75 | 10.84 | 10.83 | qfq | 9,114,250 | 100,040,004 | -0.55% |
| 2024-06-26 | 10.27 | 10.93 | 10.12 | 10.90 | 10.89 | qfq | 6,577,690 | 69,724,173 | 6.24% |
| 2024-06-25 | 10.55 | 10.59 | 10.13 | 10.26 | 10.25 | qfq | 5,312,400 | 54,689,418 | -1.82% |
| 2024-06-24 | 10.94 | 11.01 | 10.40 | 10.45 | 10.44 | qfq | 8,098,580 | 85,838,715 | -5.60% |
| 2024-06-21 | 10.86 | 11.32 | 10.64 | 11.07 | 11.06 | qfq | 10,376,000 | 114,356,703 | -0.27% |
| 2024-06-20 | 11.19 | 12.19 | 11.10 | 11.10 | 11.09 | qfq | 16,851,700 | 194,288,936 | -1.77% |
| 2024-06-19 | 11.42 | 11.65 | 11.26 | 11.30 | 11.29 | qfq | 9,027,600 | 103,339,451 | 0.44% |
| 2024-06-18 | 11.01 | 11.37 | 11.01 | 11.25 | 11.24 | qfq | 9,706,000 | 108,943,837 | 1.35% |
| 2024-06-17 | 11.29 | 11.63 | 10.69 | 11.10 | 11.09 | qfq | 12,785,540 | 140,984,815 | 1.83% |
| 2024-06-14 | 10.76 | 10.92 | 10.58 | 10.90 | 10.89 | qfq | 3,742,210 | 40,371,984 | 1.30% |
| 2024-06-13 | 10.91 | 11.09 | 10.70 | 10.76 | 10.75 | qfq | 4,226,881 | 45,840,391 | -0.92% |
| 2024-06-12 | 10.58 | 10.90 | 10.46 | 10.86 | 10.85 | qfq | 4,729,390 | 51,133,518 | 2.55% |
| 2024-06-11 | 10.36 | 10.62 | 10.10 | 10.59 | 10.58 | qfq | 5,471,400 | 56,958,350 | 1.83% |
| 2024-06-07 | 10.29 | 10.58 | 10.16 | 10.40 | 10.39 | qfq | 6,360,900 | 65,950,688 | 2.16% |
| 2024-06-06 | 10.90 | 11.19 | 9.98 | 10.18 | 10.17 | qfq | 10,069,250 | 104,677,416 | -6.61% |
| 2024-06-05 | 11.10 | 11.17 | 10.82 | 10.90 | 10.89 | qfq | 5,473,000 | 60,147,603 | -2.42% |
| 2024-06-04 | 11.88 | 12.00 | 11.09 | 11.17 | 11.16 | qfq | 7,575,900 | 85,615,521 | -6.29% |
| 2024-06-03 | 12.12 | 12.28 | 11.85 | 11.92 | 11.91 | qfq | 4,048,900 | 48,725,550 | -2.21% |
| 2024-05-31 | 11.99 | 12.25 | 11.90 | 12.19 | 12.17 | qfq | 4,098,600 | 49,828,484 | 1.92% |
| 2024-05-30 | 12.02 | 12.13 | 11.83 | 11.96 | 11.95 | qfq | 3,322,100 | 39,812,910 | -1.32% |
| 2024-05-29 | 12.20 | 12.34 | 12.01 | 12.12 | 12.10 | qfq | 3,903,450 | 47,448,362 | 0.17% |
| 2024-05-28 | 12.14 | 12.35 | 11.96 | 12.10 | 12.08 | qfq | 2,852,120 | 34,630,901 | -1.47% |
| 2024-05-27 | 12.06 | 12.40 | 11.93 | 12.28 | 12.26 | qfq | 4,708,232 | 57,010,244 | -0.41% |
| 2024-05-24 | 12.64 | 12.99 | 12.26 | 12.33 | 12.31 | qfq | 7,047,900 | 88,595,141 | -2.91% |
| 2024-05-23 | 13.03 | 13.50 | 12.62 | 12.70 | 12.68 | qfq | 10,180,000 | 132,551,906 | -1.63% |
| 2024-05-22 | 12.30 | 12.96 | 12.30 | 12.91 | 12.89 | qfq | 6,443,820 | 82,265,691 | 3.69% |
| 2024-05-21 | 12.53 | 12.70 | 12.37 | 12.45 | 12.43 | qfq | 3,127,300 | 39,079,345 | -1.43% |
| 2024-05-20 | 12.78 | 12.84 | 12.53 | 12.63 | 12.61 | qfq | 4,191,199 | 53,084,402 | -1.33% |
| 2024-05-17 | 12.69 | 12.87 | 12.49 | 12.80 | 12.78 | qfq | 4,244,800 | 53,981,045 | 1.91% |
| 2024-05-16 | 12.36 | 12.72 | 12.31 | 12.56 | 12.54 | qfq | 5,042,819 | 63,152,096 | 3.12% |
| 2024-05-15 | 12.27 | 12.41 | 12.09 | 12.18 | 12.16 | qfq | 2,576,699 | 31,574,549 | -0.81% |
| 2024-05-14 | 12.12 | 12.42 | 12.12 | 12.28 | 12.26 | qfq | 2,903,950 | 35,600,492 | 1.32% |
| 2024-05-13 | 12.61 | 12.61 | 12.05 | 12.12 | 12.10 | qfq | 4,447,650 | 54,265,377 | -3.81% |
| 2024-05-10 | 13.00 | 13.03 | 12.55 | 12.60 | 12.58 | qfq | 4,420,100 | 56,104,316 | -3.23% |
| 2024-05-09 | 12.87 | 13.12 | 12.85 | 13.02 | 13.00 | qfq | 3,561,300 | 46,329,959 | 1.09% |
| 2024-05-08 | 13.09 | 13.26 | 12.82 | 12.88 | 12.86 | qfq | 5,160,720 | 67,056,693 | -1.75% |
| 2024-05-07 | 12.96 | 13.19 | 12.76 | 13.11 | 13.09 | qfq | 6,141,880 | 80,029,594 | 1.08% |
| 2024-05-06 | 13.40 | 13.64 | 12.81 | 12.97 | 12.95 | qfq | 10,607,540 | 139,140,935 | -3.35% |
| 2024-04-30 | 13.50 | 13.66 | 13.30 | 13.42 | 13.40 | qfq | 8,357,250 | 112,439,238 | -2.40% |
| 2024-04-29 | 13.78 | 14.05 | 13.53 | 13.75 | 13.73 | qfq | 11,570,744 | 159,108,516 | -1.36% |
| 2024-04-26 | 13.53 | 14.04 | 13.53 | 13.94 | 13.92 | qfq | 5,062,300 | 70,125,948 | 3.03% |
| 2024-04-25 | 13.46 | 13.62 | 13.37 | 13.53 | 13.51 | qfq | 3,761,100 | 50,857,426 | -0.88% |
| 2024-04-24 | 13.11 | 13.65 | 13.11 | 13.65 | 13.63 | qfq | 5,482,170 | 73,802,659 | 5.41% |
| 2024-04-23 | 12.80 | 13.05 | 12.63 | 12.95 | 12.93 | qfq | 3,940,340 | 50,817,596 | 2.86% |
| 2024-04-22 | 12.50 | 12.78 | 12.13 | 12.59 | 12.57 | qfq | 3,458,150 | 43,367,364 | -0.87% |
| 2024-04-19 | 12.90 | 13.08 | 12.60 | 12.70 | 12.68 | qfq | 4,365,800 | 55,632,821 | -2.08% |
| 2024-04-18 | 13.10 | 13.27 | 12.74 | 12.97 | 12.95 | qfq | 4,744,540 | 61,764,507 | -0.99% |
| 2024-04-17 | 12.18 | 13.10 | 12.18 | 13.10 | 13.08 | qfq | 5,333,610 | 68,373,384 | 10.92% |
| 2024-04-16 | 12.89 | 13.00 | 11.69 | 11.81 | 11.80 | qfq | 6,365,600 | 76,690,383 | -8.45% |
| 2024-04-15 | 13.69 | 13.84 | 12.68 | 12.90 | 12.88 | qfq | 5,797,800 | 75,971,802 | -6.25% |
| 2024-04-12 | 14.04 | 14.26 | 13.67 | 13.76 | 13.74 | qfq | 3,834,700 | 53,555,041 | -1.29% |
| 2024-04-11 | 14.20 | 14.35 | 13.84 | 13.94 | 13.92 | qfq | 3,662,290 | 51,732,374 | 0.50% |
| 2024-04-10 | 14.48 | 14.50 | 13.77 | 13.87 | 13.85 | qfq | 3,067,720 | 42,954,244 | -3.34% |
| 2024-04-09 | 14.35 | 14.60 | 14.24 | 14.35 | 14.33 | qfq | 2,878,000 | 41,404,707 | 0.70% |
| 2024-04-08 | 14.60 | 14.75 | 14.22 | 14.25 | 14.23 | qfq | 3,563,707 | 51,333,443 | -3.59% |
| 2024-04-03 | 15.13 | 15.13 | 14.61 | 14.78 | 14.76 | qfq | 3,890,950 | 57,729,322 | -3.02% |
| 2024-04-02 | 15.45 | 15.58 | 15.11 | 15.24 | 15.22 | qfq | 3,568,400 | 54,425,880 | -2.31% |
| 2024-04-01 | 15.55 | 15.70 | 15.39 | 15.60 | 15.58 | qfq | 4,299,360 | 66,774,756 | 0.97% |
| 2024-03-29 | 15.29 | 15.45 | 14.81 | 15.45 | 15.43 | qfq | 5,288,250 | 80,112,151 | 1.64% |
| 2024-03-28 | 14.36 | 15.41 | 14.36 | 15.20 | 15.18 | qfq | 6,583,460 | 99,139,998 | 5.41% |
| 2024-03-27 | 15.47 | 15.49 | 14.40 | 14.42 | 14.40 | qfq | 6,681,600 | 99,111,061 | -6.85% |
| 2024-03-26 | 15.52 | 15.87 | 15.10 | 15.48 | 15.46 | qfq | 7,107,850 | 109,919,606 | -1.40% |
| 2024-03-25 | 16.17 | 16.49 | 15.55 | 15.70 | 15.68 | qfq | 7,620,100 | 123,174,705 | -3.56% |
| 2024-03-22 | 16.35 | 16.60 | 15.90 | 16.28 | 16.26 | qfq | 8,422,560 | 136,558,558 | -0.91% |
| 2024-03-21 | 16.45 | 16.64 | 16.26 | 16.43 | 16.41 | qfq | 7,009,697 | 115,309,280 | -0.36% |
| 2024-03-20 | 16.50 | 16.70 | 16.24 | 16.49 | 16.47 | qfq | 9,575,378 | 157,544,930 | -0.60% |
| 2024-03-19 | 17.31 | 17.33 | 16.50 | 16.59 | 16.57 | qfq | 13,463,752 | 226,316,737 | -2.87% |
| 2024-03-18 | 16.38 | 17.08 | 16.35 | 17.08 | 17.06 | qfq | 14,230,600 | 238,129,241 | 2.64% |
| 2024-03-15 | 16.32 | 16.78 | 16.10 | 16.64 | 16.62 | qfq | 14,198,219 | 232,791,135 | -0.95% |
| 2024-03-14 | 15.85 | 17.08 | 15.74 | 16.80 | 16.78 | qfq | 22,362,055 | 368,630,899 | 3.77% |
| 2024-03-13 | 15.80 | 17.88 | 15.79 | 16.19 | 16.17 | qfq | 22,647,328 | 376,455,208 | 4.99% |
| 2024-03-12 | 15.31 | 15.60 | 15.14 | 15.42 | 15.40 | qfq | 7,741,457 | 118,851,643 | 0.46% |
| 2024-03-11 | 15.02 | 15.35 | 14.97 | 15.35 | 15.33 | qfq | 7,358,760 | 111,586,995 | -0.71% |
| 2024-03-08 | 14.91 | 15.47 | 14.69 | 15.46 | 15.44 | qfq | 9,154,200 | 138,974,359 | 4.74% |
| 2024-03-07 | 15.40 | 15.50 | 14.67 | 14.76 | 14.74 | qfq | 7,793,670 | 117,188,263 | -3.59% |
| 2024-03-06 | 14.98 | 15.55 | 14.90 | 15.31 | 15.29 | qfq | 8,799,700 | 134,126,589 | 2.07% |
| 2024-03-05 | 15.00 | 15.49 | 14.83 | 15.00 | 14.98 | qfq | 10,798,400 | 163,423,497 | -3.66% |
| 2024-03-04 | 15.80 | 15.80 | 15.12 | 15.57 | 15.55 | qfq | 11,138,519 | 172,762,727 | -0.32% |
| 2024-03-01 | 15.00 | 15.99 | 14.70 | 15.62 | 15.60 | qfq | 13,970,700 | 216,032,362 | 3.99% |
| 2024-02-29 | 14.02 | 15.07 | 14.02 | 15.02 | 15.00 | qfq | 11,097,800 | 164,495,970 | 5.03% |
| 2024-02-28 | 15.92 | 15.97 | 14.08 | 14.30 | 14.28 | qfq | 18,919,190 | 289,770,418 | -10.96% |
| 2024-02-27 | 15.42 | 16.06 | 15.14 | 16.06 | 16.04 | qfq | 20,522,591 | 319,160,112 | 3.61% |
| 2024-02-26 | 15.01 | 16.20 | 14.85 | 15.50 | 15.48 | qfq | 30,014,621 | 472,129,927 | -4.32% |
| 2024-02-23 | 14.43 | 16.20 | 14.41 | 16.20 | 16.18 | qfq | 28,523,041 | 456,159,199 | 20.00% |
| 2024-02-22 | 12.96 | 13.74 | 12.96 | 13.50 | 13.48 | qfq | 9,858,966 | 132,018,255 | 5.22% |
| 2024-02-21 | 12.46 | 13.38 | 12.34 | 12.83 | 12.81 | qfq | 8,581,008 | 111,368,431 | 1.58% |
| 2024-02-20 | 12.37 | 12.74 | 12.18 | 12.63 | 12.61 | qfq | 6,916,219 | 86,851,011 | 0.72% |
| 2024-02-19 | 11.90 | 12.68 | 11.90 | 12.54 | 12.52 | qfq | 10,173,279 | 125,285,491 | 10.19% |
| 2024-02-08 | 10.19 | 11.44 | 10.03 | 11.38 | 11.37 | qfq | 8,711,078 | 93,223,832 | 13.57% |
| 2024-02-07 | 10.24 | 10.76 | 9.90 | 10.02 | 10.01 | qfq | 8,244,748 | 84,793,345 | -1.76% |
| 2024-02-06 | 9.99 | 10.71 | 8.79 | 10.20 | 10.19 | qfq | 9,500,950 | 92,271,465 | 0.29% |
| 2024-02-05 | 12.01 | 12.01 | 9.89 | 10.17 | 10.16 | qfq | 11,751,400 | 123,337,958 | -15.46% |
| 2024-02-02 | 12.95 | 13.24 | 11.71 | 12.03 | 12.02 | qfq | 5,533,600 | 68,450,561 | -6.09% |
| 2024-02-01 | 12.78 | 13.08 | 12.38 | 12.81 | 12.79 | qfq | 4,603,700 | 58,593,735 | 0.16% |
| 2024-01-31 | 13.34 | 13.65 | 12.70 | 12.79 | 12.77 | qfq | 5,716,100 | 74,685,672 | -6.30% |
| 2024-01-30 | 14.39 | 14.45 | 13.57 | 13.65 | 13.63 | qfq | 5,103,500 | 71,148,861 | -5.93% |
| 2024-01-29 | 15.25 | 15.45 | 14.51 | 14.51 | 14.49 | qfq | 4,420,400 | 65,422,194 | -4.79% |
| 2024-01-26 | 15.48 | 15.70 | 15.22 | 15.24 | 15.22 | qfq | 5,357,200 | 82,771,521 | -1.74% |
| 2024-01-25 | 15.09 | 15.65 | 14.89 | 15.51 | 15.49 | qfq | 5,948,950 | 91,604,558 | 2.85% |
| 2024-01-24 | 14.79 | 15.25 | 14.66 | 15.08 | 15.06 | qfq | 5,220,500 | 77,936,813 | 3.36% |
| 2024-01-23 | 14.90 | 15.20 | 14.50 | 14.59 | 14.57 | qfq | 5,165,300 | 76,248,133 | -2.67% |
| 2024-01-22 | 15.77 | 16.15 | 14.79 | 14.99 | 14.97 | qfq | 5,945,613 | 93,104,518 | -5.13% |
| 2024-01-19 | 15.68 | 16.07 | 15.50 | 15.80 | 15.78 | qfq | 5,445,040 | 86,082,698 | -0.38% |
| 2024-01-18 | 15.78 | 15.96 | 15.19 | 15.86 | 15.84 | qfq | 5,896,500 | 91,884,045 | -0.50% |
| 2024-01-17 | 16.46 | 16.46 | 15.90 | 15.94 | 15.92 | qfq | 4,472,620 | 72,138,091 | -2.69% |
| 2024-01-16 | 16.64 | 16.98 | 15.91 | 16.38 | 16.36 | qfq | 9,635,162 | 155,829,072 | -2.62% |
| 2024-01-15 | 17.46 | 17.46 | 16.62 | 16.82 | 16.80 | qfq | 9,136,380 | 154,493,909 | -4.65% |
| 2024-01-12 | 17.90 | 18.06 | 17.60 | 17.64 | 17.62 | qfq | 9,323,317 | 165,886,976 | -2.86% |
| 2024-01-11 | 17.29 | 18.18 | 17.24 | 18.16 | 18.14 | qfq | 14,785,361 | 264,047,706 | 6.01% |
| 2024-01-10 | 17.74 | 17.82 | 16.90 | 17.13 | 17.11 | qfq | 10,687,240 | 184,087,916 | -3.60% |
| 2024-01-09 | 17.89 | 18.24 | 17.21 | 17.77 | 17.75 | qfq | 14,262,791 | 252,800,363 | 1.02% |
| 2024-01-08 | 17.00 | 18.47 | 16.48 | 17.59 | 17.57 | qfq | 15,977,423 | 282,065,721 | 3.29% |
| 2024-01-05 | 17.87 | 17.91 | 16.90 | 17.03 | 17.01 | qfq | 9,776,623 | 169,119,765 | -5.23% |
| 2024-01-04 | 17.58 | 17.97 | 17.37 | 17.97 | 17.95 | qfq | 9,637,420 | 170,818,200 | 3.28% |
| 2024-01-03 | 17.51 | 17.63 | 17.20 | 17.40 | 17.38 | qfq | 4,114,500 | 71,606,395 | -1.02% |
| 2024-01-02 | 17.69 | 17.88 | 17.54 | 17.58 | 17.56 | qfq | 4,076,200 | 71,991,828 | -0.73% |
| 2023-12-29 | 17.20 | 17.78 | 17.11 | 17.71 | 17.69 | qfq | 5,778,950 | 101,805,719 | 2.49% |
| 2023-12-28 | 17.08 | 17.45 | 16.81 | 17.28 | 17.26 | qfq | 6,960,280 | 119,644,138 | 0.17% |
| 2023-12-27 | 16.80 | 17.30 | 16.80 | 17.25 | 17.23 | qfq | 5,111,581 | 87,483,934 | 3.11% |
| 2023-12-26 | 16.98 | 17.00 | 16.58 | 16.73 | 16.71 | qfq | 4,351,020 | 72,771,424 | -1.47% |
| 2023-12-25 | 16.90 | 17.25 | 16.79 | 16.98 | 16.96 | qfq | 3,889,860 | 66,091,170 | 0.18% |
| 2023-12-22 | 17.61 | 17.89 | 16.91 | 16.95 | 16.93 | qfq | 8,588,300 | 149,411,332 | -4.02% |
| 2023-12-21 | 17.50 | 17.86 | 17.31 | 17.66 | 17.64 | qfq | 6,620,200 | 116,087,379 | -0.11% |
| 2023-12-20 | 17.84 | 18.10 | 17.45 | 17.68 | 17.66 | qfq | 7,808,865 | 138,839,464 | -1.12% |
| 2023-12-19 | 17.42 | 18.02 | 17.39 | 17.88 | 17.86 | qfq | 8,513,600 | 151,405,730 | 3.23% |
| 2023-12-18 | 17.65 | 17.78 | 17.25 | 17.32 | 17.30 | qfq | 5,827,700 | 101,861,452 | -2.09% |
| 2023-12-15 | 18.03 | 18.13 | 17.50 | 17.69 | 17.67 | qfq | 8,132,400 | 144,219,153 | -1.83% |
| 2023-12-14 | 18.37 | 18.66 | 17.93 | 18.02 | 18.00 | qfq | 12,232,500 | 222,779,110 | -2.38% |
| 2023-12-13 | 19.10 | 19.16 | 18.45 | 18.46 | 18.44 | qfq | 15,313,259 | 286,493,545 | -3.95% |
| 2023-12-12 | 18.96 | 19.35 | 18.72 | 19.22 | 19.20 | qfq | 18,375,510 | 351,284,700 | 1.37% |
| 2023-12-11 | 18.69 | 19.24 | 18.52 | 18.96 | 18.94 | qfq | 17,162,729 | 324,584,894 | 1.23% |
| 2023-12-08 | 19.02 | 19.38 | 18.62 | 18.73 | 18.71 | qfq | 23,129,009 | 437,925,051 | -3.30% |
| 2023-12-07 | 18.52 | 20.39 | 18.43 | 19.37 | 19.35 | qfq | 35,645,009 | 690,957,433 | 1.63% |
| 2023-12-06 | 20.00 | 20.00 | 18.75 | 19.06 | 19.04 | qfq | 41,652,784 | 801,667,637 | -9.75% |
| 2023-12-05 | 21.12 | 21.12 | 20.51 | 21.12 | 21.09 | qfq | 23,949,718 | 505,471,049 | 20.00% |
| 2023-12-04 | 17.75 | 17.90 | 17.60 | 17.60 | 17.58 | qfq | 3,867,450 | 68,564,015 | -0.56% |
| 2023-12-01 | 17.47 | 17.76 | 17.26 | 17.70 | 17.68 | qfq | 4,093,564 | 71,785,281 | 1.37% |
| 2023-11-30 | 17.38 | 17.63 | 17.19 | 17.46 | 17.44 | qfq | 3,945,184 | 68,680,765 | 0.17% |
| 2023-11-29 | 17.63 | 17.72 | 17.38 | 17.43 | 17.41 | qfq | 2,644,900 | 46,287,687 | -1.36% |
| 2023-11-28 | 17.63 | 17.90 | 17.38 | 17.67 | 17.65 | qfq | 3,570,139 | 62,948,612 | 0.51% |
| 2023-11-27 | 17.37 | 17.84 | 17.28 | 17.58 | 17.56 | qfq | 3,733,060 | 65,500,443 | 0.63% |
| 2023-11-24 | 18.08 | 18.08 | 17.43 | 17.47 | 17.45 | qfq | 3,142,489 | 55,294,580 | -2.40% |
| 2023-11-23 | 17.59 | 17.91 | 17.40 | 17.90 | 17.88 | qfq | 3,505,100 | 62,101,496 | 1.88% |
| 2023-11-22 | 17.67 | 18.02 | 17.57 | 17.57 | 17.55 | qfq | 4,182,800 | 74,453,676 | -1.68% |
| 2023-11-21 | 18.13 | 18.26 | 17.77 | 17.87 | 17.85 | qfq | 5,331,750 | 95,873,803 | -1.65% |
| 2023-11-20 | 18.04 | 18.31 | 17.89 | 18.17 | 18.15 | qfq | 4,523,040 | 81,770,519 | 1.34% |
| 2023-11-17 | 17.80 | 17.98 | 17.75 | 17.93 | 17.91 | qfq | 3,203,600 | 57,239,396 | 0.39% |
| 2023-11-16 | 17.94 | 18.07 | 17.79 | 17.86 | 17.84 | qfq | 3,233,400 | 57,937,861 | -0.67% |
| 2023-11-15 | 18.09 | 18.32 | 17.88 | 17.98 | 17.96 | qfq | 5,277,500 | 95,364,650 | 0.11% |
| 2023-11-14 | 17.72 | 18.00 | 17.57 | 17.96 | 17.94 | qfq | 4,957,550 | 88,607,390 | 1.47% |
| 2023-11-13 | 17.32 | 17.74 | 17.28 | 17.70 | 17.68 | qfq | 5,394,050 | 94,917,022 | 2.97% |
| 2023-11-10 | 17.44 | 17.50 | 17.15 | 17.19 | 17.17 | qfq | 6,295,800 | 108,686,587 | -3.43% |
| 2023-11-09 | 17.46 | 17.80 | 17.28 | 17.80 | 17.78 | qfq | 5,849,700 | 102,783,750 | 1.71% |
| 2023-11-08 | 17.70 | 17.70 | 17.28 | 17.50 | 17.48 | qfq | 4,740,700 | 82,763,272 | -0.51% |
| 2023-11-07 | 17.48 | 17.60 | 17.14 | 17.59 | 17.57 | qfq | 5,426,730 | 94,629,969 | 1.97% |
| 2023-11-06 | 16.66 | 17.26 | 16.62 | 17.25 | 17.23 | qfq | 4,843,390 | 82,848,516 | 3.85% |
| 2023-11-03 | 16.55 | 16.75 | 16.37 | 16.61 | 16.59 | qfq | 3,298,400 | 54,782,520 | 1.47% |
| 2023-11-02 | 16.78 | 16.89 | 16.29 | 16.37 | 16.35 | qfq | 3,134,860 | 51,766,172 | -1.86% |
| 2023-11-01 | 16.91 | 17.19 | 16.59 | 16.68 | 16.66 | qfq | 4,364,300 | 73,316,190 | -1.71% |
| 2023-10-31 | 17.09 | 17.35 | 16.86 | 16.97 | 16.95 | qfq | 4,902,660 | 83,972,811 | -0.76% |
| 2023-10-30 | 16.48 | 17.17 | 16.40 | 17.10 | 17.08 | qfq | 6,466,389 | 109,108,990 | 4.20% |
| 2023-10-27 | 16.61 | 16.73 | 16.08 | 16.41 | 16.39 | qfq | 5,841,000 | 95,442,332 | -1.80% |
| 2023-10-26 | 16.12 | 16.76 | 15.97 | 16.71 | 16.69 | qfq | 5,866,000 | 97,103,506 | 3.60% |
| 2023-10-25 | 15.65 | 16.35 | 15.51 | 16.13 | 16.11 | qfq | 5,327,600 | 85,603,816 | 3.27% |
| 2023-10-24 | 15.30 | 15.95 | 15.28 | 15.62 | 15.60 | qfq | 5,451,600 | 85,300,074 | 2.43% |
| 2023-10-23 | 16.14 | 16.22 | 15.10 | 15.25 | 15.23 | qfq | 5,960,600 | 92,410,444 | -5.46% |
| 2023-10-20 | 16.95 | 17.28 | 16.10 | 16.13 | 16.11 | qfq | 5,294,761 | 87,503,245 | -5.01% |
| 2023-10-19 | 17.31 | 17.51 | 16.96 | 16.98 | 16.96 | qfq | 4,651,961 | 80,034,483 | -2.02% |
| 2023-10-18 | 17.72 | 17.82 | 17.24 | 17.33 | 17.31 | qfq | 6,384,400 | 111,121,218 | -4.04% |
| 2023-10-17 | 17.66 | 18.09 | 17.54 | 18.06 | 18.04 | qfq | 6,217,120 | 111,081,749 | 1.92% |
| 2023-10-16 | 18.02 | 18.04 | 17.49 | 17.72 | 17.70 | qfq | 5,543,540 | 98,303,935 | -1.94% |
| 2023-10-13 | 17.51 | 18.20 | 17.40 | 18.07 | 18.05 | qfq | 7,574,100 | 136,020,721 | 2.55% |
| 2023-10-12 | 17.68 | 17.98 | 17.50 | 17.62 | 17.60 | qfq | 4,901,000 | 86,743,314 | -1.34% |
| 2023-10-11 | 17.60 | 18.00 | 17.30 | 17.86 | 17.84 | qfq | 6,290,600 | 111,391,422 | 1.42% |
| 2023-10-10 | 17.54 | 17.66 | 17.35 | 17.61 | 17.59 | qfq | 5,685,200 | 99,651,642 | 1.09% |
| 2023-10-09 | 16.90 | 17.47 | 16.88 | 17.42 | 17.40 | qfq | 5,501,400 | 94,790,218 | 2.35% |
| 2023-09-28 | 16.40 | 17.15 | 16.40 | 17.02 | 17.00 | qfq | 6,477,050 | 109,437,032 | 3.97% |
| 2023-09-27 | 16.70 | 16.80 | 16.33 | 16.37 | 16.35 | qfq | 5,406,100 | 89,080,473 | -1.62% |
| 2023-09-26 | 16.91 | 17.13 | 16.59 | 16.64 | 16.62 | qfq | 4,986,000 | 83,673,073 | -2.29% |
| 2023-09-25 | 17.15 | 17.34 | 16.92 | 17.03 | 17.01 | qfq | 3,723,000 | 63,536,880 | -1.10% |
| 2023-09-22 | 16.52 | 17.30 | 16.52 | 17.22 | 17.20 | qfq | 6,235,336 | 106,056,174 | 3.61% |
| 2023-09-21 | 16.70 | 17.07 | 16.51 | 16.62 | 16.60 | qfq | 3,659,100 | 61,580,294 | -1.01% |
| 2023-09-20 | 16.52 | 16.98 | 16.52 | 16.79 | 16.77 | qfq | 4,584,300 | 76,967,626 | 1.76% |
| 2023-09-19 | 16.80 | 16.90 | 16.50 | 16.50 | 16.48 | qfq | 4,658,666 | 77,408,457 | -2.65% |
| 2023-09-18 | 17.12 | 17.30 | 16.78 | 16.95 | 16.93 | qfq | 6,775,300 | 115,059,315 | -2.02% |
| 2023-09-15 | 18.30 | 18.44 | 17.20 | 17.30 | 17.28 | qfq | 14,240,150 | 250,413,062 | -7.49% |
| 2023-09-14 | 18.39 | 19.60 | 18.28 | 18.70 | 18.68 | qfq | 16,463,525 | 312,505,470 | -0.48% |
| 2023-09-13 | 19.15 | 20.14 | 18.75 | 18.79 | 18.77 | qfq | 18,466,776 | 356,172,989 | 0.97% |
| 2023-09-12 | 18.45 | 19.30 | 18.23 | 18.61 | 18.59 | qfq | 12,117,370 | 227,818,369 | 0.81% |
| 2023-09-11 | 18.72 | 18.74 | 18.00 | 18.46 | 18.44 | qfq | 9,311,816 | 170,501,169 | -2.64% |
| 2023-09-08 | 18.60 | 18.97 | 18.40 | 18.96 | 18.94 | qfq | 12,862,790 | 241,126,415 | -0.78% |
| 2023-09-07 | 18.13 | 19.49 | 17.89 | 19.11 | 19.09 | qfq | 20,140,075 | 381,132,610 | 4.77% |
| 2023-09-06 | 18.10 | 18.31 | 17.63 | 18.24 | 18.22 | qfq | 7,783,082 | 140,315,646 | -0.33% |
| 2023-09-05 | 18.87 | 18.88 | 18.13 | 18.30 | 18.28 | qfq | 12,869,030 | 236,880,679 | -3.94% |
| 2023-09-04 | 18.41 | 19.05 | 17.91 | 19.05 | 19.03 | qfq | 17,269,520 | 321,450,102 | 4.50% |
| 2023-09-01 | 18.40 | 18.49 | 17.83 | 18.23 | 18.21 | qfq | 9,638,491 | 174,851,939 | -1.19% |
| 2023-08-31 | 18.68 | 18.77 | 18.11 | 18.45 | 18.43 | qfq | 12,776,810 | 236,107,194 | -1.23% |
| 2023-08-30 | 18.35 | 18.90 | 17.93 | 18.68 | 18.66 | qfq | 16,529,590 | 306,146,529 | 1.74% |
| 2023-08-29 | 16.64 | 18.38 | 16.50 | 18.36 | 18.34 | qfq | 18,614,862 | 329,364,476 | 11.14% |
| 2023-08-28 | 18.34 | 18.49 | 16.52 | 16.52 | 16.46 | qfq | 16,267,535 | 285,579,722 | -6.30% |
| 2023-08-25 | 18.03 | 18.77 | 17.15 | 17.63 | 17.56 | qfq | 19,386,887 | 350,307,200 | -2.70% |
| 2023-08-24 | 19.00 | 19.68 | 18.12 | 18.12 | 18.05 | qfq | 22,443,395 | 420,725,529 | 1.97% |
| 2023-08-23 | 17.90 | 18.11 | 17.45 | 17.77 | 17.70 | qfq | 13,095,195 | 232,877,174 | -0.84% |
| 2023-08-22 | 16.66 | 18.29 | 16.66 | 17.92 | 17.85 | qfq | 20,768,325 | 366,545,854 | 11.03% |
| 2023-08-21 | 15.61 | 16.55 | 15.53 | 16.14 | 16.08 | qfq | 7,323,400 | 119,047,407 | 1.19% |
| 2023-08-18 | 17.25 | 17.25 | 15.90 | 15.95 | 15.89 | qfq | 10,786,180 | 177,649,739 | -7.43% |
| 2023-08-17 | 16.90 | 17.57 | 16.63 | 17.23 | 17.16 | qfq | 11,126,775 | 191,388,031 | 0.70% |
| 2023-08-16 | 17.57 | 17.77 | 17.09 | 17.11 | 17.04 | qfq | 12,131,937 | 209,498,039 | -3.28% |
| 2023-08-15 | 16.59 | 19.46 | 16.59 | 17.69 | 17.62 | qfq | 18,839,036 | 338,947,013 | 6.82% |
| 2023-08-14 | 16.14 | 16.58 | 15.80 | 16.56 | 16.50 | qfq | 2,972,272 | 48,372,294 | 2.41% |
| 2023-08-11 | 16.60 | 16.60 | 16.15 | 16.17 | 16.11 | qfq | 2,405,650 | 39,348,198 | -2.06% |
| 2023-08-10 | 16.81 | 16.87 | 16.39 | 16.51 | 16.45 | qfq | 3,102,895 | 51,370,380 | -1.73% |
| 2023-08-09 | 17.14 | 17.28 | 16.73 | 16.80 | 16.74 | qfq | 3,198,700 | 54,264,019 | -2.78% |
| 2023-08-08 | 17.10 | 17.40 | 17.01 | 17.28 | 17.21 | qfq | 3,548,200 | 61,279,881 | 1.05% |
| 2023-08-07 | 16.99 | 17.27 | 16.98 | 17.10 | 17.03 | qfq | 3,497,200 | 59,800,515 | 0.77% |
| 2023-08-04 | 16.37 | 17.10 | 16.35 | 16.97 | 16.91 | qfq | 6,140,480 | 103,234,089 | 3.41% |
| 2023-08-03 | 16.58 | 16.66 | 16.37 | 16.41 | 16.35 | qfq | 2,755,900 | 45,400,459 | -0.55% |
| 2023-08-02 | 16.47 | 16.61 | 16.34 | 16.50 | 16.44 | qfq | 2,408,550 | 39,667,184 | 0.79% |
| 2023-08-01 | 16.47 | 16.53 | 16.30 | 16.37 | 16.31 | qfq | 2,119,800 | 34,720,448 | -0.61% |
| 2023-07-31 | 16.30 | 16.62 | 16.11 | 16.47 | 16.41 | qfq | 2,888,480 | 47,598,702 | 1.04% |
| 2023-07-28 | 16.33 | 16.41 | 16.16 | 16.30 | 16.24 | qfq | 2,946,320 | 47,973,957 | -0.12% |
| 2023-07-27 | 16.48 | 16.68 | 16.25 | 16.32 | 16.26 | qfq | 3,142,650 | 51,667,531 | -1.45% |
| 2023-07-26 | 17.10 | 17.10 | 16.47 | 16.56 | 16.50 | qfq | 5,073,000 | 84,391,989 | -3.44% |
| 2023-07-25 | 17.48 | 17.50 | 16.90 | 17.15 | 17.08 | qfq | 6,128,850 | 105,092,408 | -1.89% |
| 2023-07-24 | 16.57 | 17.49 | 16.40 | 17.48 | 17.41 | qfq | 6,085,780 | 104,315,757 | 5.17% |
| 2023-07-21 | 16.68 | 16.97 | 16.55 | 16.62 | 16.56 | qfq | 2,839,905 | 47,497,294 | -1.07% |
| 2023-07-20 | 17.35 | 17.35 | 16.73 | 16.80 | 16.74 | qfq | 3,332,700 | 56,450,218 | -2.10% |
| 2023-07-19 | 17.29 | 17.32 | 17.06 | 17.16 | 17.09 | qfq | 2,975,300 | 51,091,604 | -0.46% |
| 2023-07-18 | 17.59 | 17.59 | 17.18 | 17.24 | 17.17 | qfq | 3,764,200 | 65,292,327 | -1.20% |