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
筑博设计300564.SZ
最近收盘价12.242026-07-17
最近交易日2026-07-17
成交量（股）4,147,800
成交额（元）51,944,537
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.5 | — | — | — | 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 | 13.10 | 13.25 | 12.03 | 12.24 | 12.24 | qfq | 4,147,800 | 51,944,537 | -6.56% |
| 2026-07-16 | 12.80 | 13.42 | 12.62 | 13.10 | 13.10 | qfq | 4,387,420 | 57,371,902 | 2.18% |
| 2026-07-15 | 13.12 | 13.14 | 12.71 | 12.82 | 12.82 | qfq | 3,684,366 | 47,615,634 | -2.44% |
| 2026-07-14 | 13.09 | 13.24 | 12.43 | 13.14 | 13.14 | qfq | 7,054,528 | 90,698,869 | -1.65% |
| 2026-07-13 | 12.41 | 13.85 | 12.33 | 13.36 | 13.36 | qfq | 9,913,900 | 130,063,854 | 8.44% |
| 2026-07-10 | 12.40 | 12.64 | 12.12 | 12.32 | 12.32 | qfq | 2,082,400 | 25,899,427 | -0.96% |
| 2026-07-09 | 12.33 | 12.45 | 11.98 | 12.44 | 12.44 | qfq | 2,299,400 | 28,077,909 | -0.16% |
| 2026-07-08 | 12.56 | 12.71 | 12.20 | 12.46 | 12.46 | qfq | 2,402,700 | 29,766,659 | -0.95% |
| 2026-07-07 | 12.98 | 12.98 | 12.50 | 12.58 | 12.58 | qfq | 2,399,960 | 30,426,938 | -3.01% |
| 2026-07-06 | 12.91 | 13.27 | 12.70 | 12.97 | 12.97 | qfq | 2,674,788 | 34,573,725 | -0.54% |
| 2026-07-03 | 12.98 | 13.22 | 12.63 | 13.04 | 13.04 | qfq | 3,492,681 | 45,221,869 | 1.88% |
| 2026-07-02 | 12.71 | 13.20 | 12.71 | 12.80 | 12.80 | qfq | 4,525,988 | 58,369,226 | 0.23% |
| 2026-07-01 | 12.00 | 12.94 | 11.74 | 12.77 | 12.77 | qfq | 5,538,027 | 68,788,479 | 6.33% |
| 2026-06-30 | 12.00 | 12.52 | 11.69 | 12.01 | 12.01 | qfq | 5,481,400 | 66,511,002 | 0.25% |
| 2026-06-29 | 11.34 | 12.02 | 11.09 | 11.98 | 11.98 | qfq | 4,957,400 | 57,109,950 | 5.83% |
| 2026-06-26 | 11.50 | 11.58 | 11.10 | 11.32 | 11.32 | qfq | 2,585,900 | 29,288,284 | -3.41% |
| 2026-06-25 | 12.21 | 12.37 | 11.66 | 11.72 | 11.47 | qfq | 3,799,660 | 44,905,662 | -4.01% |
| 2026-06-24 | 12.70 | 12.78 | 12.11 | 12.21 | 11.95 | qfq | 3,223,328 | 39,726,091 | -4.76% |
| 2026-06-23 | 12.24 | 13.02 | 12.14 | 12.82 | 12.55 | qfq | 4,315,260 | 54,657,639 | 4.74% |
| 2026-06-22 | 12.11 | 12.30 | 11.50 | 12.24 | 11.98 | qfq | 3,483,224 | 41,617,791 | 0.16% |
| 2026-06-18 | 12.49 | 12.66 | 12.21 | 12.22 | 11.96 | qfq | 4,272,500 | 52,740,691 | -3.09% |
| 2026-06-17 | 12.80 | 12.87 | 12.30 | 12.61 | 12.34 | qfq | 4,110,140 | 51,247,344 | -1.25% |
| 2026-06-16 | 12.49 | 12.90 | 12.35 | 12.77 | 12.50 | qfq | 4,579,300 | 57,864,297 | 1.43% |
| 2026-06-15 | 12.55 | 13.07 | 12.13 | 12.59 | 12.32 | qfq | 6,496,107 | 81,307,173 | 0.16% |
| 2026-06-12 | 12.46 | 12.63 | 12.07 | 12.57 | 12.30 | qfq | 4,163,400 | 51,806,777 | 3.12% |
| 2026-06-11 | 12.50 | 12.65 | 12.03 | 12.19 | 11.93 | qfq | 5,221,700 | 63,923,328 | -3.18% |
| 2026-06-10 | 12.86 | 12.98 | 12.26 | 12.59 | 12.32 | qfq | 5,307,200 | 66,579,648 | -2.02% |
| 2026-06-09 | 13.02 | 13.36 | 12.68 | 12.85 | 12.58 | qfq | 4,460,800 | 57,645,676 | 0.00% |
| 2026-06-08 | 13.30 | 13.79 | 12.54 | 12.85 | 12.58 | qfq | 5,383,220 | 70,288,960 | -4.67% |
| 2026-06-05 | 13.50 | 13.83 | 13.30 | 13.48 | 13.19 | qfq | 4,640,600 | 63,072,855 | 0.22% |
| 2026-06-04 | 13.82 | 13.98 | 13.35 | 13.45 | 13.16 | qfq | 3,121,000 | 42,382,613 | -3.10% |
| 2026-06-03 | 14.40 | 14.40 | 13.75 | 13.88 | 13.58 | qfq | 4,616,911 | 64,796,317 | -3.00% |
| 2026-06-02 | 15.20 | 15.25 | 14.16 | 14.31 | 14.00 | qfq | 4,686,460 | 67,626,979 | -4.73% |
| 2026-06-01 | 14.14 | 15.56 | 14.01 | 15.02 | 14.70 | qfq | 5,573,318 | 84,385,690 | 5.26% |
| 2026-05-29 | 14.66 | 15.10 | 14.15 | 14.27 | 13.97 | qfq | 3,175,600 | 45,975,838 | -2.39% |
| 2026-05-28 | 14.73 | 14.86 | 14.22 | 14.62 | 14.31 | qfq | 2,922,100 | 42,528,743 | -1.15% |
| 2026-05-27 | 15.42 | 15.49 | 14.44 | 14.79 | 14.47 | qfq | 3,522,800 | 51,981,895 | -3.71% |
| 2026-05-26 | 15.80 | 15.83 | 15.27 | 15.36 | 15.03 | qfq | 3,819,200 | 59,183,391 | -1.79% |
| 2026-05-25 | 16.55 | 16.78 | 15.01 | 15.64 | 15.31 | qfq | 6,918,450 | 108,748,192 | -5.38% |
| 2026-05-22 | 16.23 | 17.04 | 16.16 | 16.53 | 16.18 | qfq | 3,999,321 | 66,120,162 | 2.54% |
| 2026-05-21 | 17.36 | 17.36 | 16.01 | 16.12 | 15.78 | qfq | 4,192,500 | 69,922,040 | -5.57% |
| 2026-05-20 | 17.44 | 17.47 | 17.02 | 17.07 | 16.71 | qfq | 3,733,453 | 64,209,598 | -1.44% |
| 2026-05-19 | 17.87 | 18.50 | 17.18 | 17.32 | 16.95 | qfq | 4,353,932 | 76,159,788 | -3.51% |
| 2026-05-18 | 17.47 | 18.00 | 17.23 | 17.95 | 17.57 | qfq | 4,717,560 | 83,395,456 | 2.40% |
| 2026-05-15 | 18.31 | 18.31 | 17.33 | 17.53 | 17.16 | qfq | 7,254,632 | 128,406,390 | -5.24% |
| 2026-05-14 | 17.77 | 18.59 | 17.02 | 18.50 | 18.11 | qfq | 7,706,092 | 137,330,678 | 4.99% |
| 2026-05-13 | 17.25 | 18.00 | 17.18 | 17.62 | 17.24 | qfq | 4,927,520 | 87,257,566 | 2.14% |
| 2026-05-12 | 16.87 | 17.70 | 16.79 | 17.25 | 16.88 | qfq | 5,836,277 | 100,755,366 | 2.07% |
| 2026-05-11 | 16.85 | 16.93 | 16.50 | 16.90 | 16.54 | qfq | 3,922,570 | 65,684,181 | 0.30% |
| 2026-05-08 | 16.30 | 16.98 | 16.10 | 16.85 | 16.49 | qfq | 4,133,713 | 68,708,245 | 3.69% |
| 2026-05-07 | 16.07 | 16.77 | 16.07 | 16.25 | 15.90 | qfq | 4,470,588 | 73,110,289 | 0.31% |
| 2026-05-06 | 15.83 | 16.37 | 15.78 | 16.20 | 15.85 | qfq | 4,843,241 | 78,080,868 | 1.95% |
| 2026-04-30 | 16.00 | 16.10 | 15.71 | 15.89 | 15.55 | qfq | 3,460,168 | 54,955,565 | -0.44% |
| 2026-04-29 | 15.66 | 16.23 | 15.50 | 15.96 | 15.62 | qfq | 5,866,450 | 93,852,838 | 1.98% |
| 2026-04-28 | 15.48 | 16.20 | 15.40 | 15.65 | 15.32 | qfq | 7,981,850 | 126,233,830 | 1.62% |
| 2026-04-27 | 14.99 | 15.44 | 14.88 | 15.40 | 15.07 | qfq | 3,839,520 | 58,343,031 | 2.46% |
| 2026-04-24 | 14.99 | 15.11 | 14.82 | 15.03 | 14.71 | qfq | 1,716,700 | 25,705,056 | 0.13% |
| 2026-04-23 | 15.22 | 15.27 | 14.93 | 15.01 | 14.69 | qfq | 1,777,918 | 26,763,921 | -0.99% |
| 2026-04-22 | 15.13 | 15.36 | 14.94 | 15.16 | 14.84 | qfq | 1,953,800 | 29,579,437 | 0.13% |
| 2026-04-21 | 15.18 | 15.45 | 14.96 | 15.14 | 14.82 | qfq | 2,578,718 | 39,273,216 | -0.20% |
| 2026-04-20 | 14.93 | 15.18 | 14.80 | 15.17 | 14.85 | qfq | 1,902,258 | 28,564,167 | 1.34% |
| 2026-04-17 | 15.20 | 15.26 | 14.89 | 14.97 | 14.65 | qfq | 1,754,592 | 26,348,194 | -1.06% |
| 2026-04-16 | 14.72 | 15.23 | 14.50 | 15.13 | 14.81 | qfq | 2,327,800 | 34,864,796 | 3.35% |
| 2026-04-15 | 14.96 | 15.02 | 14.59 | 14.64 | 14.33 | qfq | 1,945,000 | 28,663,042 | -1.81% |
| 2026-04-14 | 15.28 | 15.28 | 14.74 | 14.91 | 14.59 | qfq | 2,188,700 | 32,627,258 | -1.84% |
| 2026-04-13 | 15.02 | 15.36 | 14.82 | 15.19 | 14.87 | qfq | 2,170,500 | 32,751,785 | 0.20% |
| 2026-04-10 | 15.14 | 15.30 | 14.95 | 15.16 | 14.84 | qfq | 1,211,563 | 18,359,910 | 0.73% |
| 2026-04-09 | 15.45 | 15.45 | 14.90 | 15.05 | 14.73 | qfq | 1,513,260 | 22,865,449 | -2.21% |
| 2026-04-08 | 15.08 | 15.42 | 15.08 | 15.39 | 15.06 | qfq | 2,077,200 | 31,796,242 | 3.85% |
| 2026-04-07 | 14.84 | 14.94 | 14.05 | 14.82 | 14.50 | qfq | 3,255,700 | 47,869,540 | 4.66% |
| 2026-04-03 | 14.81 | 14.98 | 14.00 | 14.16 | 13.86 | qfq | 2,500,600 | 35,795,167 | -4.07% |
| 2026-04-02 | 15.53 | 15.61 | 14.66 | 14.76 | 14.45 | qfq | 3,584,700 | 53,923,955 | -4.71% |
| 2026-04-01 | 15.19 | 16.27 | 15.19 | 15.49 | 15.16 | qfq | 4,362,320 | 68,473,674 | 4.45% |
| 2026-03-31 | 15.09 | 15.33 | 14.75 | 14.83 | 14.51 | qfq | 1,785,400 | 26,814,981 | -1.72% |
| 2026-03-30 | 14.80 | 15.10 | 14.68 | 15.09 | 14.77 | qfq | 1,785,800 | 26,661,487 | 1.48% |
| 2026-03-27 | 14.46 | 14.90 | 14.45 | 14.87 | 14.55 | qfq | 2,107,800 | 31,139,244 | 1.71% |
| 2026-03-26 | 15.33 | 15.34 | 14.55 | 14.62 | 14.31 | qfq | 2,971,380 | 43,992,992 | -4.38% |
| 2026-03-25 | 14.94 | 15.46 | 14.76 | 15.29 | 14.96 | qfq | 3,324,233 | 50,491,434 | 5.09% |
| 2026-03-24 | 14.00 | 14.59 | 13.64 | 14.55 | 14.24 | qfq | 3,335,038 | 47,366,125 | 6.91% |
| 2026-03-23 | 14.10 | 14.52 | 13.42 | 13.61 | 13.32 | qfq | 4,836,055 | 67,293,329 | -6.52% |
| 2026-03-20 | 15.37 | 15.57 | 14.53 | 14.56 | 14.25 | qfq | 4,392,480 | 65,212,315 | -5.27% |
| 2026-03-19 | 15.80 | 15.98 | 15.27 | 15.37 | 15.04 | qfq | 2,091,400 | 32,659,478 | -3.94% |
| 2026-03-18 | 15.61 | 16.04 | 15.48 | 16.00 | 15.66 | qfq | 2,403,300 | 38,011,060 | 2.96% |
| 2026-03-17 | 16.15 | 16.15 | 15.50 | 15.54 | 15.21 | qfq | 1,917,560 | 30,247,394 | -2.88% |
| 2026-03-16 | 16.20 | 16.38 | 15.90 | 16.00 | 15.66 | qfq | 2,247,100 | 36,152,646 | -1.60% |
| 2026-03-13 | 16.12 | 16.40 | 15.92 | 16.26 | 15.91 | qfq | 1,930,180 | 31,310,699 | 0.93% |
| 2026-03-12 | 16.50 | 16.50 | 16.05 | 16.11 | 15.77 | qfq | 2,299,600 | 37,312,694 | -1.47% |
| 2026-03-11 | 16.55 | 16.68 | 16.34 | 16.35 | 16.00 | qfq | 2,521,020 | 41,481,105 | -0.91% |
| 2026-03-10 | 16.29 | 16.52 | 16.11 | 16.50 | 16.15 | qfq | 2,391,390 | 39,242,163 | 2.48% |
| 2026-03-09 | 16.21 | 16.41 | 15.91 | 16.10 | 15.76 | qfq | 3,159,300 | 50,907,485 | -2.19% |
| 2026-03-06 | 15.44 | 16.50 | 15.31 | 16.46 | 16.11 | qfq | 5,004,800 | 81,076,403 | 6.19% |
| 2026-03-05 | 15.26 | 15.55 | 15.26 | 15.50 | 15.17 | qfq | 2,080,440 | 32,107,605 | 2.58% |
| 2026-03-04 | 15.33 | 15.61 | 15.02 | 15.11 | 14.79 | qfq | 2,327,590 | 35,447,610 | -2.33% |
| 2026-03-03 | 15.98 | 16.39 | 15.39 | 15.47 | 15.14 | qfq | 3,089,690 | 49,102,034 | -3.19% |
| 2026-03-02 | 16.13 | 16.36 | 15.90 | 15.98 | 15.64 | qfq | 3,074,440 | 49,525,483 | -2.26% |
| 2026-02-27 | 16.11 | 16.37 | 16.11 | 16.35 | 16.00 | qfq | 2,099,050 | 34,113,429 | 1.11% |
| 2026-02-26 | 16.24 | 16.29 | 16.00 | 16.17 | 15.83 | qfq | 2,058,100 | 33,150,322 | -0.06% |
| 2026-02-25 | 16.39 | 16.39 | 16.10 | 16.18 | 15.83 | qfq | 1,697,840 | 27,540,786 | -0.37% |
| 2026-02-24 | 16.03 | 16.35 | 16.03 | 16.24 | 15.89 | qfq | 2,124,140 | 34,488,551 | 1.44% |
| 2026-02-13 | 16.20 | 16.38 | 15.91 | 16.01 | 15.67 | qfq | 1,656,720 | 26,831,927 | 0.19% |
| 2026-02-12 | 16.03 | 16.32 | 15.96 | 15.98 | 15.64 | qfq | 3,222,500 | 51,871,122 | -1.24% |
| 2026-02-11 | 15.84 | 16.35 | 15.68 | 16.18 | 15.83 | qfq | 2,842,580 | 45,805,717 | 2.15% |
| 2026-02-10 | 15.69 | 15.94 | 15.53 | 15.84 | 15.50 | qfq | 2,385,138 | 37,675,240 | 1.41% |
| 2026-02-09 | 15.58 | 15.67 | 15.46 | 15.62 | 15.29 | qfq | 2,009,800 | 31,343,982 | 1.17% |
| 2026-02-06 | 15.28 | 15.62 | 15.15 | 15.44 | 15.11 | qfq | 2,837,480 | 43,763,633 | 0.72% |
| 2026-02-05 | 15.60 | 15.68 | 15.29 | 15.33 | 15.00 | qfq | 2,501,600 | 38,714,694 | -1.10% |
| 2026-02-04 | 15.59 | 15.68 | 15.48 | 15.50 | 15.17 | qfq | 2,813,180 | 43,785,949 | -0.32% |
| 2026-02-03 | 15.73 | 15.94 | 15.47 | 15.55 | 15.22 | qfq | 2,676,800 | 41,789,287 | -0.70% |
| 2026-02-02 | 15.68 | 15.99 | 15.63 | 15.66 | 15.33 | qfq | 3,617,940 | 57,277,117 | 0.51% |
| 2026-01-30 | 15.57 | 15.99 | 15.39 | 15.58 | 15.25 | qfq | 3,513,260 | 54,712,131 | -0.57% |
| 2026-01-29 | 15.86 | 15.99 | 15.52 | 15.67 | 15.34 | qfq | 3,089,040 | 48,671,936 | -0.57% |
| 2026-01-28 | 16.25 | 16.25 | 15.70 | 15.76 | 15.42 | qfq | 3,025,040 | 48,173,810 | -2.78% |
| 2026-01-27 | 16.36 | 16.42 | 15.80 | 16.21 | 15.86 | qfq | 3,180,380 | 51,158,502 | -1.52% |
| 2026-01-26 | 16.66 | 16.72 | 16.27 | 16.46 | 16.11 | qfq | 2,984,180 | 49,023,523 | -0.78% |
| 2026-01-23 | 16.50 | 16.90 | 16.43 | 16.59 | 16.24 | qfq | 2,836,700 | 46,996,541 | 0.12% |
| 2026-01-22 | 16.47 | 16.71 | 16.31 | 16.57 | 16.22 | qfq | 2,341,180 | 38,599,330 | 1.16% |
| 2026-01-21 | 16.64 | 16.83 | 16.33 | 16.38 | 16.03 | qfq | 3,139,080 | 51,623,765 | -2.03% |
| 2026-01-20 | 16.68 | 16.89 | 16.50 | 16.72 | 16.36 | qfq | 3,828,840 | 64,011,975 | -0.36% |
| 2026-01-19 | 17.16 | 17.40 | 16.72 | 16.78 | 16.42 | qfq | 4,935,560 | 83,426,757 | -3.01% |
| 2026-01-16 | 18.07 | 18.68 | 17.15 | 17.30 | 16.93 | qfq | 11,169,460 | 199,593,348 | -3.30% |
| 2026-01-15 | 16.66 | 18.40 | 16.12 | 17.89 | 17.51 | qfq | 13,535,810 | 235,401,640 | 9.09% |
| 2026-01-14 | 15.90 | 16.63 | 15.81 | 16.40 | 16.05 | qfq | 4,886,977 | 79,623,859 | 3.14% |
| 2026-01-13 | 16.04 | 16.11 | 15.79 | 15.90 | 15.56 | qfq | 2,474,000 | 39,474,393 | -0.87% |
| 2026-01-12 | 16.01 | 16.09 | 15.82 | 16.04 | 15.70 | qfq | 2,857,840 | 45,678,313 | 0.19% |
| 2026-01-09 | 15.85 | 16.45 | 15.68 | 16.01 | 15.67 | qfq | 5,105,580 | 82,008,793 | 0.69% |
| 2026-01-08 | 15.44 | 15.95 | 15.21 | 15.90 | 15.56 | qfq | 4,056,520 | 63,681,120 | 3.92% |
| 2026-01-07 | 15.51 | 15.61 | 15.21 | 15.30 | 14.97 | qfq | 2,368,600 | 36,412,684 | -1.42% |
| 2026-01-06 | 15.62 | 15.87 | 15.47 | 15.52 | 15.19 | qfq | 2,395,400 | 37,333,525 | -0.64% |
| 2026-01-05 | 15.70 | 15.70 | 15.45 | 15.62 | 15.29 | qfq | 2,053,020 | 31,961,346 | -0.83% |
| 2025-12-31 | 15.68 | 15.79 | 15.34 | 15.75 | 15.41 | qfq | 1,754,120 | 27,354,009 | 0.90% |
| 2025-12-30 | 15.83 | 15.89 | 15.54 | 15.61 | 15.28 | qfq | 1,965,500 | 30,905,495 | -2.19% |
| 2025-12-29 | 15.60 | 16.02 | 15.50 | 15.96 | 15.62 | qfq | 2,718,060 | 43,168,870 | 3.03% |
| 2025-12-26 | 15.60 | 15.74 | 15.34 | 15.49 | 15.16 | qfq | 1,609,500 | 24,962,596 | -0.90% |
| 2025-12-25 | 15.60 | 15.90 | 15.24 | 15.63 | 15.30 | qfq | 1,959,400 | 30,408,769 | 2.49% |
| 2025-12-24 | 15.05 | 15.35 | 14.92 | 15.25 | 14.92 | qfq | 1,403,460 | 21,399,360 | 1.80% |
| 2025-12-23 | 15.08 | 15.17 | 14.87 | 14.98 | 14.66 | qfq | 1,265,560 | 18,944,551 | -0.66% |
| 2025-12-22 | 15.37 | 15.37 | 15.06 | 15.08 | 14.76 | qfq | 1,279,800 | 19,419,205 | -0.79% |
| 2025-12-19 | 15.10 | 15.25 | 14.95 | 15.20 | 14.88 | qfq | 1,377,100 | 20,835,271 | 1.13% |
| 2025-12-18 | 14.69 | 15.18 | 14.69 | 15.03 | 14.71 | qfq | 1,241,638 | 18,657,125 | 1.21% |
| 2025-12-17 | 14.81 | 15.07 | 14.60 | 14.85 | 14.53 | qfq | 1,197,900 | 17,727,741 | -0.54% |
| 2025-12-16 | 15.18 | 15.37 | 14.85 | 14.93 | 14.61 | qfq | 1,111,560 | 16,652,391 | -2.10% |
| 2025-12-15 | 15.02 | 15.44 | 14.75 | 15.25 | 14.92 | qfq | 2,022,420 | 30,638,612 | 1.40% |
| 2025-12-12 | 15.15 | 15.44 | 15.01 | 15.04 | 14.72 | qfq | 1,531,860 | 23,256,561 | -0.79% |
| 2025-12-11 | 15.61 | 15.73 | 15.16 | 15.16 | 14.84 | qfq | 2,062,660 | 31,657,468 | -2.88% |
| 2025-12-10 | 15.61 | 15.69 | 15.24 | 15.61 | 15.28 | qfq | 1,769,284 | 27,396,588 | 0.00% |
| 2025-12-09 | 15.77 | 15.77 | 15.51 | 15.61 | 15.28 | qfq | 1,231,400 | 19,229,056 | -1.20% |
| 2025-12-08 | 15.70 | 15.92 | 15.69 | 15.80 | 15.46 | qfq | 1,100,600 | 17,402,431 | 0.89% |
| 2025-12-05 | 15.39 | 15.72 | 15.27 | 15.66 | 15.33 | qfq | 1,320,500 | 20,461,485 | 1.29% |
| 2025-12-04 | 15.67 | 15.82 | 15.38 | 15.46 | 15.13 | qfq | 1,568,400 | 24,306,031 | -1.84% |
| 2025-12-03 | 15.91 | 16.06 | 15.71 | 15.75 | 15.41 | qfq | 1,493,700 | 23,618,883 | -1.01% |
| 2025-12-02 | 16.21 | 16.28 | 15.87 | 15.91 | 15.57 | qfq | 1,576,800 | 25,199,033 | -1.85% |
| 2025-12-01 | 16.30 | 16.40 | 16.14 | 16.21 | 15.86 | qfq | 2,244,160 | 36,519,857 | -0.55% |
| 2025-11-28 | 15.87 | 16.31 | 15.78 | 16.30 | 15.95 | qfq | 2,470,020 | 39,846,116 | 2.52% |
| 2025-11-27 | 16.22 | 16.24 | 15.81 | 15.90 | 15.56 | qfq | 2,642,600 | 42,072,891 | -0.63% |
| 2025-11-26 | 16.65 | 17.15 | 15.96 | 16.00 | 15.66 | qfq | 4,753,460 | 78,534,297 | -1.36% |
| 2025-11-25 | 15.92 | 16.35 | 15.76 | 16.22 | 15.87 | qfq | 2,113,200 | 34,144,940 | 2.27% |
| 2025-11-24 | 15.70 | 15.95 | 15.50 | 15.86 | 15.52 | qfq | 2,461,300 | 38,897,388 | 2.72% |
| 2025-11-21 | 15.90 | 16.16 | 15.24 | 15.44 | 15.11 | qfq | 3,129,420 | 48,885,938 | -4.16% |
| 2025-11-20 | 16.07 | 16.25 | 15.89 | 16.11 | 15.77 | qfq | 2,388,280 | 38,418,784 | 0.25% |
| 2025-11-19 | 16.51 | 16.65 | 15.96 | 16.07 | 15.73 | qfq | 3,197,800 | 51,735,973 | -3.19% |
| 2025-11-18 | 16.96 | 16.96 | 16.32 | 16.60 | 16.25 | qfq | 3,787,580 | 62,712,763 | -1.83% |
| 2025-11-17 | 17.12 | 17.18 | 16.76 | 16.91 | 16.55 | qfq | 2,857,900 | 48,431,937 | -1.11% |
| 2025-11-14 | 16.76 | 17.21 | 16.76 | 17.10 | 16.74 | qfq | 3,704,537 | 63,260,708 | 1.06% |
| 2025-11-13 | 17.03 | 17.07 | 16.80 | 16.92 | 16.56 | qfq | 3,287,240 | 55,520,167 | -0.76% |
| 2025-11-12 | 16.68 | 17.17 | 16.66 | 17.05 | 16.69 | qfq | 4,600,020 | 77,949,735 | 2.03% |
| 2025-11-11 | 16.82 | 17.06 | 16.70 | 16.71 | 16.35 | qfq | 2,411,040 | 40,646,273 | -0.89% |
| 2025-11-10 | 16.76 | 16.93 | 16.53 | 16.86 | 16.50 | qfq | 3,053,000 | 51,147,354 | 1.20% |
| 2025-11-07 | 16.41 | 17.15 | 16.27 | 16.66 | 16.30 | qfq | 3,905,200 | 65,346,884 | 1.59% |
| 2025-11-06 | 16.80 | 16.87 | 16.39 | 16.40 | 16.05 | qfq | 2,911,400 | 47,974,901 | -2.38% |
| 2025-11-05 | 16.33 | 16.97 | 16.27 | 16.80 | 16.44 | qfq | 3,510,060 | 58,628,325 | 2.19% |
| 2025-11-04 | 16.44 | 16.60 | 16.31 | 16.44 | 16.09 | qfq | 1,759,215 | 28,956,148 | 0.12% |
| 2025-11-03 | 16.40 | 16.50 | 16.25 | 16.42 | 16.07 | qfq | 1,988,820 | 32,586,782 | -0.06% |
| 2025-10-31 | 16.30 | 16.56 | 16.22 | 16.43 | 16.08 | qfq | 3,161,000 | 51,779,482 | 0.80% |
| 2025-10-30 | 16.54 | 16.75 | 16.29 | 16.30 | 15.95 | qfq | 2,769,450 | 45,489,180 | -1.45% |
| 2025-10-29 | 16.98 | 16.98 | 16.33 | 16.54 | 16.19 | qfq | 3,575,158 | 59,206,528 | -2.82% |
| 2025-10-28 | 16.72 | 17.13 | 16.68 | 17.02 | 16.66 | qfq | 3,428,632 | 58,197,259 | 1.19% |
| 2025-10-27 | 16.67 | 17.17 | 16.52 | 16.82 | 16.46 | qfq | 4,666,990 | 78,496,413 | 1.20% |
| 2025-10-24 | 16.50 | 16.76 | 16.40 | 16.62 | 16.27 | qfq | 3,064,620 | 50,957,339 | 0.48% |
| 2025-10-23 | 16.51 | 16.62 | 16.23 | 16.54 | 16.19 | qfq | 3,054,100 | 50,196,625 | -0.12% |
| 2025-10-22 | 16.69 | 16.85 | 16.40 | 16.56 | 16.21 | qfq | 3,112,800 | 51,759,391 | -0.66% |
| 2025-10-21 | 16.28 | 16.67 | 16.19 | 16.67 | 16.31 | qfq | 3,440,550 | 56,859,138 | 2.40% |
| 2025-10-20 | 15.99 | 16.30 | 15.98 | 16.28 | 15.93 | qfq | 3,231,812 | 52,175,804 | 2.91% |
| 2025-10-17 | 16.20 | 16.35 | 15.80 | 15.82 | 15.48 | qfq | 2,730,430 | 43,839,709 | -1.37% |
| 2025-10-16 | 16.70 | 16.77 | 15.99 | 16.04 | 15.70 | qfq | 4,003,400 | 65,260,543 | -3.61% |
| 2025-10-15 | 16.28 | 16.65 | 16.21 | 16.64 | 16.29 | qfq | 3,307,300 | 54,704,235 | 1.90% |
| 2025-10-14 | 16.48 | 16.63 | 16.22 | 16.33 | 15.98 | qfq | 3,001,700 | 49,306,009 | -0.12% |
| 2025-10-13 | 16.00 | 16.48 | 15.51 | 16.35 | 16.00 | qfq | 3,437,540 | 55,630,794 | -0.49% |
| 2025-10-10 | 16.34 | 16.72 | 16.16 | 16.43 | 16.08 | qfq | 3,886,140 | 64,111,181 | 0.80% |
| 2025-10-09 | 16.20 | 16.50 | 16.12 | 16.30 | 15.95 | qfq | 3,539,000 | 57,633,329 | 0.93% |
| 2025-09-30 | 16.51 | 16.60 | 16.14 | 16.15 | 15.81 | qfq | 3,249,897 | 52,852,053 | -1.64% |
| 2025-09-29 | 16.68 | 16.77 | 16.37 | 16.42 | 16.07 | qfq | 3,691,792 | 61,148,803 | -1.62% |
| 2025-09-26 | 16.52 | 16.92 | 16.31 | 16.69 | 16.33 | qfq | 5,321,189 | 89,000,136 | 0.97% |
| 2025-09-25 | 16.29 | 16.70 | 16.14 | 16.53 | 16.18 | qfq | 5,154,640 | 85,175,191 | 1.60% |
| 2025-09-24 | 16.20 | 16.30 | 15.95 | 16.27 | 15.92 | qfq | 2,801,630 | 45,379,834 | 0.43% |
| 2025-09-23 | 16.32 | 16.33 | 15.72 | 16.20 | 15.85 | qfq | 4,124,520 | 66,198,110 | 0.12% |
| 2025-09-22 | 15.86 | 16.21 | 15.76 | 16.18 | 15.83 | qfq | 3,325,420 | 53,254,723 | 1.76% |
| 2025-09-19 | 15.92 | 16.32 | 15.86 | 15.90 | 15.56 | qfq | 3,053,720 | 48,832,577 | 0.00% |
| 2025-09-18 | 16.30 | 16.48 | 15.80 | 15.90 | 15.56 | qfq | 3,760,040 | 60,668,469 | -2.45% |
| 2025-09-17 | 16.33 | 16.34 | 16.13 | 16.30 | 15.95 | qfq | 2,728,660 | 44,267,163 | 0.06% |
| 2025-09-16 | 16.36 | 16.37 | 16.10 | 16.29 | 15.94 | qfq | 3,060,900 | 49,736,711 | 0.06% |
| 2025-09-15 | 15.85 | 16.46 | 15.85 | 16.28 | 15.93 | qfq | 4,546,680 | 73,644,842 | 2.13% |
| 2025-09-12 | 16.22 | 16.31 | 15.92 | 15.94 | 15.60 | qfq | 3,408,599 | 54,718,379 | -1.48% |
| 2025-09-11 | 16.01 | 16.18 | 15.87 | 16.18 | 15.83 | qfq | 3,093,419 | 49,732,190 | 0.50% |
| 2025-09-10 | 15.98 | 16.19 | 15.88 | 16.10 | 15.76 | qfq | 3,077,988 | 49,493,453 | 0.69% |
| 2025-09-09 | 16.15 | 16.24 | 15.84 | 15.99 | 15.65 | qfq | 3,709,990 | 59,546,986 | -1.05% |
| 2025-09-08 | 16.01 | 16.24 | 15.82 | 16.16 | 15.82 | qfq | 3,860,120 | 61,913,072 | 1.13% |
| 2025-09-05 | 15.77 | 15.98 | 15.30 | 15.98 | 15.64 | qfq | 5,108,520 | 80,154,508 | 1.91% |
| 2025-09-04 | 15.78 | 16.12 | 15.52 | 15.68 | 15.35 | qfq | 5,217,400 | 82,716,099 | 0.51% |
| 2025-09-03 | 16.12 | 16.16 | 15.54 | 15.60 | 15.27 | qfq | 3,298,740 | 52,135,198 | -2.80% |
| 2025-09-02 | 16.45 | 16.59 | 15.76 | 16.05 | 15.71 | qfq | 6,250,152 | 99,976,740 | -2.85% |
| 2025-09-01 | 16.38 | 16.62 | 16.33 | 16.52 | 16.17 | qfq | 3,702,529 | 60,984,325 | 0.55% |
| 2025-08-29 | 16.88 | 16.98 | 16.39 | 16.43 | 16.08 | qfq | 5,073,209 | 84,221,350 | -2.67% |
| 2025-08-28 | 16.88 | 17.10 | 16.25 | 16.88 | 16.52 | qfq | 6,227,309 | 103,794,851 | 0.36% |
| 2025-08-27 | 17.93 | 18.05 | 16.82 | 16.82 | 16.46 | qfq | 9,514,300 | 164,505,469 | -5.51% |
| 2025-08-26 | 17.48 | 18.13 | 17.15 | 17.80 | 17.42 | qfq | 11,087,437 | 197,238,065 | 2.24% |
| 2025-08-25 | 17.35 | 17.80 | 17.29 | 17.41 | 17.04 | qfq | 7,150,512 | 125,305,333 | 0.81% |
| 2025-08-22 | 17.50 | 17.57 | 17.14 | 17.27 | 16.90 | qfq | 9,831,115 | 169,941,558 | -1.71% |
| 2025-08-21 | 18.51 | 18.58 | 17.38 | 17.57 | 17.20 | qfq | 12,862,412 | 231,378,291 | -1.68% |
| 2025-08-20 | 18.09 | 18.38 | 17.63 | 17.87 | 17.49 | qfq | 6,994,760 | 124,469,359 | -1.71% |
| 2025-08-19 | 17.95 | 18.67 | 17.77 | 18.18 | 17.79 | qfq | 11,719,473 | 214,170,537 | 1.85% |
| 2025-08-18 | 17.31 | 18.21 | 17.23 | 17.85 | 17.47 | qfq | 10,286,010 | 182,383,505 | 3.66% |
| 2025-08-15 | 17.03 | 17.32 | 16.94 | 17.22 | 16.85 | qfq | 6,393,900 | 109,309,347 | 0.82% |
| 2025-08-14 | 17.55 | 17.72 | 17.02 | 17.08 | 16.72 | qfq | 7,659,600 | 132,978,556 | -2.40% |
| 2025-08-13 | 17.69 | 17.72 | 17.30 | 17.50 | 17.13 | qfq | 7,077,800 | 123,565,658 | -1.02% |
| 2025-08-12 | 17.90 | 18.03 | 17.48 | 17.68 | 17.30 | qfq | 9,105,920 | 160,656,905 | -1.72% |
| 2025-08-11 | 17.46 | 18.00 | 17.41 | 17.99 | 17.61 | qfq | 13,832,832 | 244,928,422 | 2.22% |
| 2025-08-08 | 17.03 | 17.88 | 16.90 | 17.60 | 17.22 | qfq | 17,522,732 | 305,569,277 | 3.35% |
| 2025-08-07 | 17.19 | 17.32 | 16.95 | 17.03 | 16.67 | qfq | 7,282,772 | 124,278,132 | -0.82% |
| 2025-08-06 | 17.59 | 17.59 | 17.09 | 17.17 | 16.80 | qfq | 10,593,000 | 182,388,553 | -2.28% |
| 2025-08-05 | 17.91 | 18.09 | 17.39 | 17.57 | 17.20 | qfq | 11,434,356 | 201,833,653 | -2.12% |
| 2025-08-04 | 17.74 | 18.09 | 17.58 | 17.95 | 17.57 | qfq | 10,170,204 | 181,707,047 | 0.34% |
| 2025-08-01 | 18.20 | 18.46 | 17.71 | 17.89 | 17.51 | qfq | 13,451,800 | 242,126,001 | -2.56% |
| 2025-07-31 | 19.38 | 19.43 | 18.31 | 18.36 | 17.97 | qfq | 19,917,149 | 374,284,450 | -6.28% |
| 2025-07-30 | 18.75 | 21.13 | 18.51 | 19.59 | 19.17 | qfq | 27,695,241 | 549,252,091 | 1.35% |
| 2025-07-29 | 18.42 | 19.88 | 18.00 | 19.33 | 18.92 | qfq | 25,683,931 | 486,748,430 | 4.94% |
| 2025-07-28 | 18.15 | 18.59 | 18.08 | 18.42 | 18.03 | qfq | 16,974,361 | 310,666,496 | -2.02% |
| 2025-07-25 | 21.09 | 21.37 | 18.54 | 18.80 | 18.40 | qfq | 30,941,673 | 608,176,368 | -16.44% |
| 2025-07-24 | 23.02 | 23.85 | 20.82 | 22.50 | 22.02 | qfq | 36,275,436 | 809,837,504 | -10.11% |
| 2025-07-23 | 22.95 | 25.03 | 22.20 | 25.03 | 24.50 | qfq | 44,100,902 | 1,054,780,288 | 19.99% |
| 2025-07-22 | 20.86 | 20.86 | 20.86 | 20.86 | 20.42 | qfq | 1,991,400 | 41,540,604 | 20.02% |
| 2025-07-21 | 17.38 | 17.38 | 17.38 | 17.38 | 17.01 | qfq | 4,691,018 | 81,529,893 | 20.03% |
| 2025-07-18 | 14.89 | 14.93 | 14.43 | 14.48 | 14.17 | qfq | 4,100,300 | 60,120,489 | -2.88% |
| 2025-07-17 | 14.67 | 15.25 | 14.51 | 14.91 | 14.59 | qfq | 5,776,640 | 86,290,354 | 1.64% |
| 2025-07-16 | 14.86 | 15.30 | 14.64 | 14.67 | 14.36 | qfq | 5,859,560 | 87,667,379 | -0.27% |
| 2025-07-15 | 15.00 | 15.12 | 14.54 | 14.71 | 14.40 | qfq | 3,760,540 | 55,597,613 | -2.58% |
| 2025-07-14 | 14.73 | 15.32 | 14.73 | 15.10 | 14.78 | qfq | 4,843,400 | 72,901,063 | 2.23% |
| 2025-07-11 | 15.11 | 15.19 | 14.50 | 14.77 | 14.45 | qfq | 6,824,527 | 101,079,479 | -2.44% |
| 2025-07-10 | 14.62 | 15.32 | 14.56 | 15.14 | 14.82 | qfq | 7,878,420 | 118,309,412 | 3.13% |
| 2025-07-09 | 14.59 | 15.08 | 14.33 | 14.68 | 14.37 | qfq | 7,189,380 | 106,341,150 | 1.80% |
| 2025-07-08 | 14.30 | 14.52 | 14.00 | 14.42 | 14.11 | qfq | 3,805,237 | 54,622,919 | 0.84% |
| 2025-07-07 | 13.56 | 14.71 | 13.54 | 14.30 | 13.99 | qfq | 6,695,280 | 94,931,117 | 5.61% |
| 2025-07-04 | 13.71 | 14.15 | 13.47 | 13.54 | 13.25 | qfq | 5,511,637 | 75,807,738 | -1.17% |
| 2025-07-03 | 13.77 | 13.95 | 13.65 | 13.70 | 13.41 | qfq | 4,291,300 | 59,139,967 | -0.51% |
| 2025-07-02 | 13.75 | 14.08 | 13.55 | 13.77 | 13.48 | qfq | 4,235,800 | 58,334,221 | 1.92% |
| 2025-07-01 | 13.88 | 13.99 | 13.46 | 13.51 | 13.22 | qfq | 4,672,020 | 63,828,410 | -2.03% |
| 2025-06-30 | 13.80 | 13.98 | 13.50 | 13.79 | 13.50 | qfq | 4,540,660 | 62,576,747 | 0.15% |
| 2025-06-27 | 13.89 | 14.30 | 13.70 | 13.77 | 13.48 | qfq | 3,742,149 | 52,030,426 | -3.03% |
| 2025-06-26 | 14.38 | 14.86 | 14.16 | 14.20 | 13.41 | qfq | 4,192,646 | 60,549,466 | -1.25% |
| 2025-06-25 | 14.48 | 14.64 | 14.17 | 14.38 | 13.58 | qfq | 3,186,500 | 45,815,692 | -0.48% |
| 2025-06-24 | 14.39 | 14.60 | 14.13 | 14.45 | 13.64 | qfq | 2,662,839 | 38,196,805 | 2.63% |
| 2025-06-23 | 13.68 | 14.49 | 13.55 | 14.08 | 13.29 | qfq | 3,038,660 | 42,700,016 | 3.00% |
| 2025-06-20 | 13.70 | 14.08 | 13.55 | 13.67 | 12.91 | qfq | 1,944,900 | 26,751,766 | -0.22% |
| 2025-06-19 | 14.03 | 14.20 | 13.60 | 13.70 | 12.94 | qfq | 2,360,609 | 32,562,420 | -2.14% |
| 2025-06-18 | 14.60 | 14.79 | 13.89 | 14.00 | 13.22 | qfq | 4,324,308 | 61,027,793 | -4.11% |
| 2025-06-17 | 14.97 | 15.20 | 14.51 | 14.60 | 13.79 | qfq | 5,506,680 | 81,298,508 | -2.60% |
| 2025-06-16 | 14.40 | 15.30 | 14.33 | 14.99 | 14.15 | qfq | 4,510,160 | 67,140,055 | 4.61% |
| 2025-06-13 | 14.76 | 14.76 | 14.27 | 14.33 | 13.53 | qfq | 3,888,980 | 56,021,146 | -3.18% |
| 2025-06-12 | 14.61 | 14.93 | 14.61 | 14.80 | 13.97 | qfq | 3,307,300 | 48,871,762 | -0.54% |
| 2025-06-11 | 14.50 | 14.96 | 14.16 | 14.88 | 14.05 | qfq | 6,289,760 | 92,031,540 | 4.20% |
| 2025-06-10 | 14.52 | 14.65 | 14.03 | 14.28 | 13.48 | qfq | 4,329,680 | 62,310,901 | -1.86% |
| 2025-06-09 | 14.32 | 14.65 | 13.91 | 14.55 | 13.74 | qfq | 5,663,060 | 81,050,183 | 0.21% |
| 2025-06-06 | 14.25 | 15.50 | 14.25 | 14.52 | 13.71 | qfq | 9,155,180 | 135,459,341 | 1.89% |
| 2025-06-05 | 14.69 | 14.78 | 14.10 | 14.25 | 13.45 | qfq | 3,744,200 | 53,703,231 | -1.25% |
| 2025-06-04 | 14.50 | 14.96 | 14.27 | 14.43 | 13.62 | qfq | 5,618,409 | 81,680,077 | -1.64% |
| 2025-06-03 | 14.50 | 14.75 | 14.02 | 14.67 | 13.85 | qfq | 7,795,729 | 112,784,080 | 0.69% |
| 2025-05-30 | 13.53 | 15.01 | 13.41 | 14.57 | 13.76 | qfq | 10,378,600 | 147,931,778 | 7.69% |
| 2025-05-29 | 13.51 | 13.85 | 13.23 | 13.53 | 12.78 | qfq | 3,831,900 | 52,231,640 | 2.19% |
| 2025-05-28 | 13.29 | 13.57 | 13.10 | 13.24 | 12.50 | qfq | 2,671,100 | 35,551,709 | -0.68% |
| 2025-05-27 | 13.50 | 13.59 | 13.28 | 13.33 | 12.59 | qfq | 2,115,180 | 28,308,378 | -1.11% |
| 2025-05-26 | 13.66 | 13.66 | 13.33 | 13.48 | 12.73 | qfq | 2,278,740 | 30,715,219 | -0.52% |
| 2025-05-23 | 13.30 | 13.83 | 13.13 | 13.55 | 12.79 | qfq | 4,460,780 | 60,340,052 | 1.50% |
| 2025-05-22 | 13.92 | 14.00 | 13.32 | 13.35 | 12.61 | qfq | 7,259,468 | 98,958,899 | -6.77% |
| 2025-05-21 | 13.76 | 14.46 | 13.48 | 14.32 | 13.52 | qfq | 10,028,288 | 141,552,049 | 4.91% |
| 2025-05-20 | 13.23 | 13.74 | 13.12 | 13.65 | 12.89 | qfq | 5,190,278 | 70,063,749 | 2.86% |
| 2025-05-19 | 12.96 | 13.48 | 12.84 | 13.27 | 12.53 | qfq | 4,974,080 | 65,590,061 | 2.31% |
| 2025-05-16 | 13.44 | 13.57 | 12.78 | 12.97 | 12.25 | qfq | 4,187,620 | 54,571,784 | -0.69% |
| 2025-05-15 | 12.91 | 13.21 | 12.80 | 13.06 | 12.33 | qfq | 2,645,471 | 34,445,579 | 0.62% |
| 2025-05-14 | 12.97 | 13.08 | 12.81 | 12.98 | 12.26 | qfq | 3,011,791 | 39,000,080 | 0.15% |
| 2025-05-13 | 13.30 | 13.39 | 12.93 | 12.96 | 12.24 | qfq | 4,740,960 | 62,105,867 | -2.63% |
| 2025-05-12 | 12.83 | 13.98 | 12.71 | 13.31 | 12.57 | qfq | 8,827,140 | 117,109,857 | 3.82% |
| 2025-05-09 | 12.98 | 13.05 | 12.80 | 12.82 | 12.10 | qfq | 4,487,760 | 57,923,855 | -1.61% |
| 2025-05-08 | 13.24 | 13.28 | 12.71 | 13.03 | 12.30 | qfq | 7,625,860 | 98,383,627 | -2.47% |
| 2025-05-07 | 12.79 | 14.38 | 12.55 | 13.36 | 12.61 | qfq | 11,113,440 | 147,692,231 | 6.12% |
| 2025-05-06 | 12.38 | 12.68 | 12.34 | 12.59 | 11.89 | qfq | 3,929,480 | 49,243,791 | 2.03% |
| 2025-04-30 | 12.15 | 12.54 | 12.13 | 12.34 | 11.65 | qfq | 4,349,240 | 53,578,755 | 0.98% |
| 2025-04-29 | 12.25 | 13.00 | 12.04 | 12.22 | 11.54 | qfq | 8,269,169 | 102,496,990 | 3.21% |
| 2025-04-28 | 12.18 | 12.26 | 11.70 | 11.84 | 11.18 | qfq | 3,215,060 | 38,205,443 | -3.11% |
| 2025-04-25 | 12.21 | 12.40 | 12.08 | 12.22 | 11.54 | qfq | 2,356,120 | 28,883,198 | 0.41% |
| 2025-04-24 | 12.17 | 12.45 | 12.00 | 12.17 | 11.49 | qfq | 2,880,440 | 35,212,187 | -0.49% |
| 2025-04-23 | 11.96 | 12.33 | 11.90 | 12.23 | 11.55 | qfq | 3,364,800 | 40,936,642 | 2.77% |
| 2025-04-22 | 12.03 | 12.05 | 11.73 | 11.90 | 11.24 | qfq | 2,370,300 | 28,101,775 | 0.42% |
| 2025-04-21 | 11.79 | 12.18 | 11.53 | 11.85 | 11.19 | qfq | 3,879,220 | 46,073,659 | -0.17% |
| 2025-04-18 | 11.70 | 12.18 | 11.62 | 11.87 | 11.21 | qfq | 5,118,600 | 60,659,528 | 1.19% |
| 2025-04-17 | 11.51 | 12.02 | 11.50 | 11.73 | 11.08 | qfq | 2,406,200 | 28,492,994 | 0.95% |
| 2025-04-16 | 12.00 | 12.13 | 11.51 | 11.62 | 10.97 | qfq | 2,490,260 | 29,165,174 | -3.65% |
| 2025-04-15 | 11.80 | 12.23 | 11.56 | 12.06 | 11.39 | qfq | 3,618,020 | 43,084,902 | 3.34% |
| 2025-04-14 | 11.63 | 11.72 | 11.51 | 11.67 | 11.02 | qfq | 2,368,580 | 27,519,743 | 2.28% |
| 2025-04-11 | 11.75 | 11.80 | 11.38 | 11.41 | 10.77 | qfq | 2,948,920 | 34,223,951 | -1.30% |
| 2025-04-10 | 11.25 | 11.80 | 11.25 | 11.56 | 10.92 | qfq | 4,647,880 | 53,485,685 | 3.77% |
| 2025-04-09 | 10.56 | 11.36 | 9.90 | 11.14 | 10.52 | qfq | 4,609,760 | 48,801,724 | 3.92% |
| 2025-04-08 | 10.49 | 10.88 | 10.20 | 10.72 | 10.12 | qfq | 3,896,060 | 41,037,015 | 5.30% |
| 2025-04-07 | 11.58 | 11.81 | 9.82 | 10.18 | 9.61 | qfq | 6,278,680 | 66,115,100 | -16.90% |
| 2025-04-03 | 11.85 | 12.52 | 11.85 | 12.25 | 11.57 | qfq | 3,293,080 | 40,094,792 | 1.83% |
| 2025-04-02 | 11.97 | 12.17 | 11.81 | 12.03 | 11.36 | qfq | 1,866,620 | 22,439,226 | 0.84% |
| 2025-04-01 | 11.57 | 12.23 | 11.57 | 11.93 | 11.26 | qfq | 3,394,300 | 40,792,498 | 3.29% |
| 2025-03-31 | 11.60 | 11.74 | 11.36 | 11.55 | 10.91 | qfq | 2,304,499 | 26,512,935 | -1.37% |
| 2025-03-28 | 11.99 | 12.05 | 11.64 | 11.71 | 11.06 | qfq | 1,830,500 | 21,553,316 | -2.50% |
| 2025-03-27 | 12.20 | 12.21 | 11.71 | 12.01 | 11.34 | qfq | 2,517,820 | 30,111,500 | -0.17% |
| 2025-03-26 | 11.74 | 12.14 | 11.64 | 12.03 | 11.36 | qfq | 3,009,800 | 36,115,195 | 2.38% |
| 2025-03-25 | 11.82 | 12.07 | 11.55 | 11.75 | 11.09 | qfq | 3,558,520 | 41,801,302 | -2.73% |
| 2025-03-24 | 12.55 | 13.08 | 11.77 | 12.08 | 11.41 | qfq | 6,082,460 | 75,740,820 | -3.75% |
| 2025-03-21 | 12.66 | 12.86 | 12.47 | 12.55 | 11.85 | qfq | 2,669,380 | 33,766,066 | -1.03% |
| 2025-03-20 | 12.69 | 12.78 | 12.51 | 12.68 | 11.97 | qfq | 1,915,820 | 24,274,609 | -0.31% |
| 2025-03-19 | 12.89 | 12.98 | 12.62 | 12.72 | 12.01 | qfq | 2,519,980 | 32,235,056 | -1.62% |
| 2025-03-18 | 12.92 | 12.99 | 12.75 | 12.93 | 12.21 | qfq | 3,152,340 | 40,548,790 | 0.94% |
| 2025-03-17 | 12.38 | 13.13 | 12.35 | 12.81 | 12.10 | qfq | 6,007,100 | 76,705,352 | 4.57% |
| 2025-03-14 | 12.01 | 12.25 | 11.85 | 12.25 | 11.57 | qfq | 3,000,090 | 36,307,779 | 1.66% |
| 2025-03-13 | 12.16 | 12.20 | 11.81 | 12.05 | 11.38 | qfq | 2,742,440 | 32,838,861 | -1.07% |
| 2025-03-12 | 12.22 | 12.47 | 12.09 | 12.18 | 11.50 | qfq | 3,041,780 | 37,282,287 | 0.25% |
| 2025-03-11 | 11.96 | 12.17 | 11.91 | 12.15 | 11.47 | qfq | 2,127,320 | 25,591,180 | -0.08% |
| 2025-03-10 | 12.00 | 12.24 | 12.00 | 12.16 | 11.48 | qfq | 2,019,380 | 24,501,715 | 1.67% |
| 2025-03-07 | 12.27 | 12.38 | 11.95 | 11.96 | 11.29 | qfq | 2,157,583 | 26,132,107 | -2.53% |
| 2025-03-06 | 11.99 | 12.29 | 11.95 | 12.27 | 11.59 | qfq | 3,121,803 | 37,958,192 | 2.42% |
| 2025-03-05 | 12.30 | 12.35 | 11.81 | 11.98 | 11.31 | qfq | 3,081,660 | 36,822,065 | -2.60% |
| 2025-03-04 | 12.00 | 12.33 | 12.00 | 12.30 | 11.61 | qfq | 2,867,460 | 34,905,615 | 1.74% |
| 2025-03-03 | 11.99 | 12.29 | 11.87 | 12.09 | 11.42 | qfq | 3,177,080 | 38,488,982 | 2.11% |
| 2025-02-28 | 12.34 | 12.41 | 11.81 | 11.84 | 11.18 | qfq | 3,158,560 | 38,078,820 | -3.82% |
| 2025-02-27 | 12.43 | 12.45 | 12.03 | 12.31 | 11.62 | qfq | 3,002,520 | 36,724,433 | -0.16% |
| 2025-02-26 | 12.32 | 12.49 | 12.15 | 12.33 | 11.64 | qfq | 3,223,360 | 39,656,287 | 0.57% |
| 2025-02-25 | 12.52 | 12.61 | 12.21 | 12.26 | 11.58 | qfq | 3,968,920 | 49,065,679 | -3.08% |
| 2025-02-24 | 12.40 | 12.66 | 12.36 | 12.65 | 11.94 | qfq | 4,357,520 | 54,741,712 | 1.61% |
| 2025-02-21 | 12.72 | 12.79 | 12.18 | 12.45 | 11.76 | qfq | 4,918,380 | 60,914,764 | -2.12% |
| 2025-02-20 | 13.06 | 13.12 | 12.61 | 12.72 | 12.01 | qfq | 5,190,580 | 66,317,890 | -3.12% |
| 2025-02-19 | 12.98 | 13.22 | 12.78 | 13.13 | 12.40 | qfq | 6,942,003 | 90,793,204 | -0.91% |
| 2025-02-18 | 12.88 | 14.03 | 12.74 | 13.25 | 12.51 | qfq | 9,390,840 | 125,659,037 | 2.87% |
| 2025-02-17 | 12.81 | 13.00 | 12.58 | 12.88 | 12.16 | qfq | 2,756,160 | 35,385,266 | 2.22% |
| 2025-02-14 | 12.68 | 12.69 | 12.50 | 12.60 | 11.90 | qfq | 1,752,900 | 22,082,479 | 0.48% |
| 2025-02-13 | 12.75 | 12.91 | 12.50 | 12.54 | 11.84 | qfq | 2,059,047 | 26,028,726 | -1.57% |
| 2025-02-12 | 12.71 | 12.78 | 12.51 | 12.74 | 12.03 | qfq | 2,382,146 | 30,173,225 | 0.08% |
| 2025-02-11 | 12.97 | 13.18 | 12.57 | 12.73 | 12.02 | qfq | 2,854,900 | 36,275,004 | -1.24% |
| 2025-02-10 | 12.69 | 12.92 | 12.69 | 12.89 | 12.17 | qfq | 2,592,952 | 33,280,985 | 1.98% |
| 2025-02-07 | 12.58 | 12.86 | 12.45 | 12.64 | 11.93 | qfq | 2,641,580 | 33,499,586 | 0.40% |
| 2025-02-06 | 12.45 | 12.61 | 12.22 | 12.59 | 11.89 | qfq | 2,347,300 | 29,258,333 | 1.45% |
| 2025-02-05 | 12.28 | 12.54 | 12.01 | 12.41 | 11.72 | qfq | 2,550,500 | 31,504,283 | 2.39% |
| 2025-01-27 | 12.72 | 12.83 | 12.06 | 12.12 | 11.44 | qfq | 2,885,280 | 35,730,239 | -3.50% |
| 2025-01-24 | 12.27 | 12.58 | 12.18 | 12.56 | 11.86 | qfq | 2,311,220 | 28,674,655 | 2.28% |
| 2025-01-23 | 12.30 | 12.70 | 12.28 | 12.28 | 11.59 | qfq | 2,192,540 | 27,384,768 | 1.07% |
| 2025-01-22 | 12.14 | 12.42 | 12.01 | 12.15 | 11.47 | qfq | 1,442,960 | 17,627,138 | -1.22% |
| 2025-01-21 | 12.53 | 12.91 | 12.20 | 12.30 | 11.61 | qfq | 2,208,300 | 27,205,459 | -1.68% |
| 2025-01-20 | 12.38 | 12.64 | 12.01 | 12.51 | 11.81 | qfq | 2,740,300 | 34,120,915 | 2.96% |
| 2025-01-17 | 12.23 | 12.23 | 11.99 | 12.15 | 11.47 | qfq | 1,549,000 | 18,730,690 | -0.16% |
| 2025-01-16 | 12.15 | 12.41 | 12.09 | 12.17 | 11.49 | qfq | 3,099,220 | 37,959,867 | 1.42% |
| 2025-01-15 | 12.29 | 12.38 | 11.96 | 12.00 | 11.33 | qfq | 2,570,200 | 31,151,032 | -2.12% |
| 2025-01-14 | 11.79 | 12.26 | 11.75 | 12.26 | 11.58 | qfq | 2,543,600 | 30,660,683 | 5.51% |
| 2025-01-13 | 11.63 | 11.76 | 11.07 | 11.62 | 10.97 | qfq | 2,744,100 | 31,424,538 | -0.09% |
| 2025-01-10 | 12.12 | 12.30 | 11.55 | 11.63 | 10.98 | qfq | 1,997,700 | 23,880,474 | -3.96% |
| 2025-01-09 | 12.20 | 12.29 | 12.01 | 12.11 | 11.43 | qfq | 2,397,000 | 29,217,532 | -0.82% |
| 2025-01-08 | 12.08 | 12.53 | 11.84 | 12.21 | 11.53 | qfq | 3,754,400 | 45,894,083 | -0.97% |
| 2025-01-07 | 12.25 | 12.41 | 11.74 | 12.33 | 11.64 | qfq | 3,222,788 | 38,916,691 | 5.29% |
| 2025-01-06 | 11.90 | 11.96 | 11.11 | 11.71 | 11.06 | qfq | 3,244,180 | 37,689,155 | -0.68% |
| 2025-01-03 | 12.49 | 12.58 | 11.70 | 11.79 | 11.13 | qfq | 3,832,860 | 46,262,426 | -4.07% |
| 2025-01-02 | 12.61 | 12.75 | 12.17 | 12.29 | 11.60 | qfq | 4,603,610 | 57,377,653 | -0.57% |
| 2024-12-31 | 12.96 | 13.05 | 12.34 | 12.36 | 11.67 | qfq | 3,857,041 | 48,680,792 | -3.81% |
| 2024-12-30 | 12.82 | 13.10 | 12.47 | 12.85 | 12.13 | qfq | 4,111,298 | 52,558,045 | -0.93% |
| 2024-12-27 | 13.15 | 13.49 | 12.95 | 12.97 | 12.25 | qfq | 5,185,718 | 68,368,059 | -1.29% |
| 2024-12-26 | 13.57 | 13.63 | 13.00 | 13.14 | 12.41 | qfq | 9,253,161 | 122,326,003 | -3.67% |
| 2024-12-25 | 16.75 | 16.79 | 13.38 | 13.64 | 12.88 | qfq | 14,372,501 | 205,034,770 | -16.83% |
| 2024-12-24 | 15.52 | 16.50 | 15.51 | 16.40 | 15.49 | qfq | 5,927,523 | 95,693,541 | 5.87% |
| 2024-12-23 | 16.06 | 16.63 | 15.32 | 15.49 | 14.63 | qfq | 4,631,638 | 73,761,054 | -1.96% |
| 2024-12-20 | 15.21 | 16.40 | 15.11 | 15.80 | 14.92 | qfq | 3,975,180 | 63,172,391 | 3.88% |
| 2024-12-19 | 15.06 | 15.61 | 14.50 | 15.21 | 14.36 | qfq | 2,824,186 | 43,012,206 | 1.00% |
| 2024-12-18 | 15.08 | 15.32 | 14.60 | 15.06 | 14.22 | qfq | 3,026,600 | 45,497,127 | 0.13% |
| 2024-12-17 | 15.78 | 16.03 | 15.00 | 15.04 | 14.20 | qfq | 4,180,160 | 64,291,578 | -5.17% |
| 2024-12-16 | 16.21 | 16.48 | 15.77 | 15.86 | 14.98 | qfq | 2,432,420 | 39,176,585 | -1.98% |
| 2024-12-13 | 16.92 | 16.92 | 16.12 | 16.18 | 15.28 | qfq | 3,815,516 | 62,189,084 | -4.37% |
| 2024-12-12 | 16.59 | 17.22 | 16.23 | 16.92 | 15.98 | qfq | 4,182,076 | 70,548,317 | 1.93% |
| 2024-12-11 | 16.04 | 16.89 | 16.04 | 16.60 | 15.67 | qfq | 4,069,950 | 66,771,403 | 0.85% |
| 2024-12-10 | 17.35 | 17.55 | 16.36 | 16.46 | 15.54 | qfq | 7,503,260 | 126,447,075 | -1.56% |
| 2024-12-09 | 16.00 | 16.83 | 15.50 | 16.72 | 15.79 | qfq | 7,936,313 | 128,700,189 | -1.94% |
| 2024-12-06 | 15.98 | 17.20 | 15.77 | 17.05 | 16.10 | qfq | 6,936,415 | 115,380,124 | 7.10% |
| 2024-12-05 | 15.60 | 16.41 | 15.22 | 15.92 | 15.03 | qfq | 4,598,780 | 73,377,433 | 3.11% |
| 2024-12-04 | 15.59 | 15.82 | 15.37 | 15.44 | 14.58 | qfq | 3,293,440 | 51,266,535 | -2.40% |
| 2024-12-03 | 16.38 | 16.48 | 15.68 | 15.82 | 14.94 | qfq | 4,634,820 | 74,197,137 | -3.95% |
| 2024-12-02 | 16.82 | 16.88 | 16.10 | 16.47 | 15.55 | qfq | 5,693,400 | 93,854,975 | -1.73% |
| 2024-11-29 | 16.14 | 16.76 | 15.80 | 16.76 | 15.82 | qfq | 4,918,213 | 80,583,889 | 4.82% |
| 2024-11-28 | 16.29 | 16.47 | 15.77 | 15.99 | 15.10 | qfq | 4,057,880 | 65,285,793 | 0.63% |
| 2024-11-27 | 15.88 | 15.92 | 15.18 | 15.89 | 15.00 | qfq | 3,833,440 | 59,724,446 | 0.06% |
| 2024-11-26 | 16.50 | 16.51 | 15.53 | 15.88 | 14.99 | qfq | 6,078,680 | 96,507,531 | -4.11% |
| 2024-11-25 | 16.76 | 17.07 | 16.14 | 16.56 | 15.64 | qfq | 5,093,020 | 84,019,754 | -1.95% |
| 2024-11-22 | 17.41 | 18.17 | 16.59 | 16.89 | 15.95 | qfq | 6,587,800 | 115,765,159 | -2.93% |
| 2024-11-21 | 17.24 | 18.13 | 17.02 | 17.40 | 16.43 | qfq | 6,711,057 | 117,638,149 | 0.58% |
| 2024-11-20 | 16.81 | 17.30 | 16.41 | 17.30 | 16.33 | qfq | 6,450,807 | 108,984,985 | 2.61% |
| 2024-11-19 | 16.32 | 16.96 | 15.98 | 16.86 | 15.92 | qfq | 6,364,709 | 104,926,095 | 1.20% |
| 2024-11-18 | 17.00 | 17.50 | 16.09 | 16.66 | 15.73 | qfq | 12,405,940 | 207,535,148 | -2.57% |
| 2024-11-15 | 15.65 | 18.80 | 15.65 | 17.10 | 16.15 | qfq | 21,474,540 | 381,948,709 | 9.13% |
| 2024-11-14 | 15.50 | 15.95 | 15.30 | 15.67 | 14.80 | qfq | 7,705,320 | 120,212,183 | 2.28% |
| 2024-11-13 | 15.02 | 15.49 | 14.62 | 15.32 | 14.47 | qfq | 5,252,920 | 79,263,891 | 0.99% |
| 2024-11-12 | 14.45 | 15.80 | 13.80 | 15.17 | 14.32 | qfq | 9,674,560 | 144,645,402 | 2.64% |
| 2024-11-11 | 14.00 | 14.80 | 13.94 | 14.78 | 13.96 | qfq | 9,664,149 | 138,432,424 | 5.57% |
| 2024-11-08 | 14.90 | 15.02 | 13.85 | 14.00 | 13.22 | qfq | 11,988,640 | 170,371,840 | -7.59% |
| 2024-11-07 | 13.71 | 15.76 | 13.50 | 15.15 | 14.30 | qfq | 14,051,500 | 208,922,314 | 10.58% |
| 2024-11-06 | 13.32 | 13.99 | 13.14 | 13.70 | 12.94 | qfq | 7,023,010 | 95,825,790 | 2.78% |
| 2024-11-05 | 12.61 | 13.55 | 12.47 | 13.33 | 12.59 | qfq | 9,382,912 | 123,665,768 | 5.63% |
| 2024-11-04 | 11.50 | 12.70 | 11.25 | 12.62 | 11.92 | qfq | 9,326,620 | 114,015,438 | 9.26% |
| 2024-11-01 | 11.99 | 12.28 | 11.49 | 11.55 | 10.91 | qfq | 5,838,800 | 68,644,147 | -3.83% |
| 2024-10-31 | 12.08 | 12.60 | 11.96 | 12.01 | 11.34 | qfq | 5,312,140 | 65,102,833 | -0.58% |
| 2024-10-30 | 12.00 | 12.30 | 11.80 | 12.08 | 11.41 | qfq | 3,916,320 | 47,224,863 | -0.33% |
| 2024-10-29 | 12.41 | 12.93 | 12.09 | 12.12 | 11.44 | qfq | 8,017,560 | 100,471,869 | -1.54% |
| 2024-10-28 | 12.20 | 12.60 | 12.08 | 12.31 | 11.62 | qfq | 7,105,779 | 87,482,257 | 0.90% |
| 2024-10-25 | 11.83 | 12.40 | 11.75 | 12.20 | 11.52 | qfq | 7,932,305 | 95,740,481 | 4.72% |
| 2024-10-24 | 11.60 | 11.97 | 11.40 | 11.65 | 11.00 | qfq | 5,071,820 | 59,092,613 | -0.85% |
| 2024-10-23 | 11.80 | 12.38 | 11.70 | 11.75 | 11.09 | qfq | 6,181,347 | 74,026,919 | -0.42% |
| 2024-10-22 | 12.31 | 12.35 | 11.65 | 11.80 | 11.14 | qfq | 8,283,320 | 98,771,710 | -5.14% |
| 2024-10-21 | 12.04 | 12.80 | 11.65 | 12.44 | 11.75 | qfq | 11,995,280 | 145,175,377 | 1.97% |
| 2024-10-18 | 12.17 | 12.43 | 11.45 | 12.20 | 11.52 | qfq | 12,458,990 | 148,746,203 | -1.61% |
| 2024-10-17 | 12.80 | 12.80 | 12.14 | 12.40 | 11.71 | qfq | 16,090,045 | 199,761,877 | -7.88% |
| 2024-10-16 | 11.50 | 13.84 | 11.21 | 13.46 | 12.71 | qfq | 20,121,499 | 255,841,907 | 15.14% |
| 2024-10-15 | 11.50 | 12.48 | 11.11 | 11.69 | 11.04 | qfq | 15,166,651 | 175,912,076 | -1.76% |
| 2024-10-14 | 10.94 | 12.89 | 10.47 | 11.90 | 11.24 | qfq | 14,600,303 | 171,774,878 | 10.80% |
| 2024-10-11 | 12.00 | 12.00 | 10.61 | 10.74 | 10.14 | qfq | 6,103,678 | 68,188,501 | -10.65% |
| 2024-10-10 | 11.66 | 12.70 | 11.52 | 12.02 | 11.35 | qfq | 7,955,167 | 96,520,868 | 5.44% |
| 2024-10-09 | 12.38 | 12.38 | 11.25 | 11.40 | 10.76 | qfq | 8,973,929 | 107,192,834 | -14.29% |
| 2024-10-08 | 13.10 | 13.32 | 11.40 | 13.30 | 12.56 | qfq | 14,152,169 | 174,992,976 | 19.82% |
| 2024-09-30 | 9.99 | 11.10 | 9.73 | 11.10 | 10.48 | qfq | 9,727,180 | 100,709,766 | 16.47% |
| 2024-09-27 | 9.18 | 9.68 | 9.11 | 9.53 | 9.00 | qfq | 5,400,917 | 50,642,193 | 4.96% |
| 2024-09-26 | 8.80 | 9.10 | 8.69 | 9.08 | 8.57 | qfq | 3,856,320 | 34,479,980 | 3.06% |
| 2024-09-25 | 8.90 | 9.05 | 8.78 | 8.81 | 8.32 | qfq | 5,325,940 | 47,500,850 | 0.23% |
| 2024-09-24 | 8.47 | 8.82 | 8.46 | 8.79 | 8.30 | qfq | 3,442,495 | 29,868,903 | 3.90% |
| 2024-09-23 | 8.44 | 8.51 | 8.25 | 8.46 | 7.99 | qfq | 2,246,260 | 18,902,128 | 0.12% |
| 2024-09-20 | 8.64 | 8.67 | 8.40 | 8.45 | 7.98 | qfq | 3,198,200 | 27,310,997 | -1.86% |
| 2024-09-19 | 8.24 | 8.78 | 8.24 | 8.61 | 8.13 | qfq | 4,557,520 | 39,009,911 | 4.49% |
| 2024-09-18 | 8.47 | 8.51 | 8.05 | 8.24 | 7.78 | qfq | 3,540,900 | 29,149,069 | -2.94% |
| 2024-09-13 | 8.50 | 8.77 | 8.47 | 8.49 | 8.02 | qfq | 3,896,900 | 33,541,667 | 0.12% |
| 2024-09-12 | 8.56 | 8.63 | 8.43 | 8.48 | 8.01 | qfq | 2,617,200 | 22,323,122 | 0.00% |
| 2024-09-11 | 8.52 | 8.68 | 8.39 | 8.48 | 8.01 | qfq | 2,886,700 | 24,575,104 | 0.36% |
| 2024-09-10 | 8.55 | 8.55 | 8.34 | 8.45 | 7.98 | qfq | 2,474,960 | 20,833,366 | 0.12% |
| 2024-09-09 | 8.34 | 8.54 | 8.21 | 8.44 | 7.97 | qfq | 3,511,240 | 29,503,797 | 0.12% |
| 2024-09-06 | 8.55 | 8.99 | 8.39 | 8.43 | 7.96 | qfq | 6,309,100 | 54,530,790 | -1.63% |
| 2024-09-05 | 8.61 | 8.61 | 8.45 | 8.57 | 8.09 | qfq | 2,542,400 | 21,732,431 | 1.18% |
| 2024-09-04 | 8.56 | 8.66 | 8.34 | 8.47 | 8.00 | qfq | 3,855,600 | 32,574,778 | -2.08% |
| 2024-09-03 | 8.63 | 8.81 | 8.53 | 8.65 | 8.17 | qfq | 3,896,520 | 33,708,904 | 0.35% |
| 2024-09-02 | 8.90 | 8.93 | 8.60 | 8.62 | 8.14 | qfq | 5,435,660 | 47,506,256 | -3.25% |
| 2024-08-30 | 8.68 | 9.18 | 8.51 | 8.91 | 8.41 | qfq | 9,232,700 | 81,614,639 | 2.41% |
| 2024-08-29 | 9.00 | 9.07 | 8.60 | 8.70 | 8.21 | qfq | 8,137,900 | 71,159,639 | -3.44% |
| 2024-08-28 | 9.30 | 9.55 | 8.90 | 9.01 | 8.51 | qfq | 11,560,258 | 105,981,600 | -7.11% |
| 2024-08-27 | 8.91 | 10.51 | 8.58 | 9.70 | 9.16 | qfq | 16,855,112 | 157,839,159 | 5.55% |
| 2024-08-26 | 8.90 | 9.53 | 8.80 | 9.19 | 8.68 | qfq | 13,757,697 | 126,577,635 | -0.11% |
| 2024-08-23 | 8.15 | 9.77 | 7.87 | 9.20 | 8.69 | qfq | 13,902,300 | 119,801,867 | 13.02% |
| 2024-08-22 | 8.56 | 8.71 | 8.10 | 8.14 | 7.69 | qfq | 9,869,700 | 82,420,023 | -6.86% |
| 2024-08-21 | 8.66 | 9.19 | 8.50 | 8.74 | 8.25 | qfq | 9,381,689 | 82,256,030 | -3.43% |
| 2024-08-20 | 8.81 | 9.39 | 8.81 | 9.05 | 8.55 | qfq | 12,540,829 | 113,627,489 | 1.69% |
| 2024-08-19 | 9.37 | 9.48 | 8.77 | 8.90 | 8.40 | qfq | 14,179,151 | 127,261,600 | -8.44% |
| 2024-08-16 | 10.25 | 10.65 | 9.54 | 9.72 | 9.18 | qfq | 19,773,771 | 199,182,436 | -13.45% |
| 2024-08-15 | 11.83 | 12.59 | 10.75 | 11.23 | 10.60 | qfq | 25,834,515 | 303,166,988 | -3.69% |
| 2024-08-14 | 12.61 | 12.61 | 11.51 | 11.66 | 11.01 | qfq | 16,872,300 | 209,016,519 | 10.94% |
| 2024-08-13 | 8.67 | 10.51 | 8.55 | 10.51 | 9.92 | qfq | 12,093,371 | 121,401,150 | 19.98% |
| 2024-08-12 | 9.19 | 9.50 | 8.73 | 8.76 | 8.27 | qfq | 4,914,560 | 44,728,028 | -2.67% |
| 2024-08-09 | 8.51 | 9.68 | 8.42 | 9.00 | 8.50 | qfq | 5,702,620 | 51,723,431 | 5.02% |
| 2024-08-08 | 8.50 | 8.86 | 8.39 | 8.57 | 8.09 | qfq | 3,082,853 | 26,438,812 | -0.35% |
| 2024-08-07 | 8.32 | 9.27 | 8.24 | 8.60 | 8.12 | qfq | 3,624,253 | 31,487,654 | 3.74% |
| 2024-08-06 | 8.11 | 8.32 | 8.11 | 8.29 | 7.83 | qfq | 816,413 | 6,724,984 | 3.24% |
| 2024-08-05 | 8.26 | 8.50 | 8.03 | 8.03 | 7.58 | qfq | 971,500 | 7,966,084 | -3.60% |
| 2024-08-02 | 8.40 | 8.52 | 8.00 | 8.33 | 7.87 | qfq | 1,061,460 | 8,894,597 | -1.30% |
| 2024-08-01 | 8.55 | 8.59 | 8.38 | 8.44 | 7.97 | qfq | 1,106,700 | 9,374,928 | 0.12% |
| 2024-07-31 | 8.23 | 8.44 | 8.21 | 8.43 | 7.96 | qfq | 1,557,300 | 12,997,741 | 2.31% |
| 2024-07-30 | 8.05 | 8.24 | 8.05 | 8.24 | 7.78 | qfq | 1,197,400 | 9,785,452 | 2.36% |
| 2024-07-29 | 8.17 | 8.17 | 7.92 | 8.05 | 7.60 | qfq | 1,132,620 | 9,136,769 | -1.35% |
| 2024-07-26 | 8.13 | 8.32 | 8.13 | 8.16 | 7.70 | qfq | 1,841,700 | 15,139,355 | -0.97% |
| 2024-07-25 | 8.02 | 8.35 | 7.82 | 8.24 | 7.78 | qfq | 2,422,460 | 19,688,687 | 1.23% |
| 2024-07-24 | 7.90 | 8.15 | 7.76 | 8.14 | 7.69 | qfq | 1,496,580 | 11,914,421 | 3.04% |
| 2024-07-23 | 8.05 | 8.24 | 7.75 | 7.90 | 7.46 | qfq | 897,560 | 7,213,498 | -1.62% |
| 2024-07-22 | 7.90 | 8.11 | 7.84 | 8.03 | 7.58 | qfq | 889,760 | 7,094,791 | 1.52% |
| 2024-07-19 | 7.97 | 7.98 | 7.70 | 7.91 | 7.47 | qfq | 940,400 | 7,413,617 | 1.54% |
| 2024-07-18 | 7.98 | 7.98 | 7.67 | 7.79 | 7.36 | qfq | 767,420 | 5,957,252 | -2.14% |
| 2024-07-17 | 8.02 | 8.06 | 7.84 | 7.96 | 7.52 | qfq | 707,940 | 5,637,943 | -0.25% |
| 2024-07-16 | 8.06 | 8.12 | 7.91 | 7.98 | 7.53 | qfq | 645,140 | 5,147,114 | -1.12% |
| 2024-07-15 | 8.34 | 8.36 | 8.02 | 8.07 | 7.62 | qfq | 935,220 | 7,590,871 | -3.12% |
| 2024-07-12 | 8.37 | 8.58 | 8.30 | 8.33 | 7.87 | qfq | 876,140 | 7,391,087 | -0.36% |
| 2024-07-11 | 8.07 | 8.38 | 8.07 | 8.36 | 7.89 | qfq | 1,249,278 | 10,358,032 | 4.11% |
| 2024-07-10 | 8.30 | 8.31 | 7.90 | 8.03 | 7.58 | qfq | 666,140 | 5,397,221 | -0.99% |
| 2024-07-09 | 8.16 | 8.17 | 7.80 | 8.11 | 7.66 | qfq | 1,179,138 | 9,445,170 | 0.25% |
| 2024-07-08 | 8.27 | 8.42 | 8.06 | 8.09 | 7.64 | qfq | 788,600 | 6,429,365 | -3.11% |
| 2024-07-05 | 8.15 | 8.44 | 8.07 | 8.35 | 7.88 | qfq | 1,144,800 | 9,461,874 | 0.97% |
| 2024-07-04 | 8.66 | 8.68 | 8.12 | 8.27 | 7.81 | qfq | 1,491,960 | 12,456,729 | -3.50% |
| 2024-07-03 | 8.74 | 8.79 | 8.54 | 8.57 | 8.09 | qfq | 1,006,300 | 8,655,116 | -1.95% |
| 2024-07-02 | 8.67 | 8.78 | 8.58 | 8.74 | 8.25 | qfq | 1,434,120 | 12,476,809 | -0.11% |
| 2024-07-01 | 8.54 | 9.03 | 8.53 | 8.75 | 8.26 | qfq | 2,488,220 | 21,801,636 | 2.58% |
| 2024-06-28 | 8.47 | 8.75 | 8.34 | 8.53 | 8.05 | qfq | 1,824,560 | 15,701,590 | -1.73% |
| 2024-06-27 | 8.58 | 8.90 | 8.58 | 8.68 | 8.20 | qfq | 2,647,740 | 23,177,871 | 1.17% |
| 2024-06-26 | 8.56 | 8.67 | 8.26 | 8.58 | 8.10 | qfq | 2,763,440 | 23,375,046 | -5.71% |
| 2024-06-25 | 8.99 | 9.37 | 8.85 | 9.10 | 8.12 | qfq | 2,679,960 | 24,338,217 | 2.59% |
| 2024-06-24 | 9.23 | 9.44 | 8.67 | 8.87 | 7.91 | qfq | 3,322,780 | 29,716,460 | -5.44% |
| 2024-06-21 | 9.00 | 9.39 | 8.67 | 9.38 | 8.37 | qfq | 2,977,900 | 27,511,489 | 4.80% |
| 2024-06-20 | 9.20 | 9.28 | 8.87 | 8.95 | 7.99 | qfq | 1,621,360 | 14,650,148 | -2.40% |
| 2024-06-19 | 8.93 | 9.30 | 8.93 | 9.17 | 8.18 | qfq | 1,680,040 | 15,390,398 | 2.80% |
| 2024-06-18 | 8.70 | 8.94 | 8.62 | 8.92 | 7.96 | qfq | 1,253,080 | 11,077,682 | 2.65% |
| 2024-06-17 | 8.82 | 8.86 | 8.62 | 8.69 | 7.75 | qfq | 1,073,500 | 9,341,233 | -1.14% |
| 2024-06-14 | 8.75 | 8.85 | 8.42 | 8.79 | 7.84 | qfq | 1,122,500 | 9,806,520 | 0.80% |
| 2024-06-13 | 8.89 | 8.92 | 8.66 | 8.72 | 7.78 | qfq | 1,181,300 | 10,316,154 | -1.13% |
| 2024-06-12 | 8.73 | 8.92 | 8.55 | 8.82 | 7.87 | qfq | 1,327,180 | 11,688,542 | 1.73% |
| 2024-06-11 | 8.78 | 8.78 | 8.31 | 8.67 | 7.74 | qfq | 1,751,940 | 14,976,861 | -0.46% |
| 2024-06-07 | 8.24 | 8.76 | 8.23 | 8.71 | 7.77 | qfq | 2,921,860 | 25,176,860 | 7.80% |
| 2024-06-06 | 8.93 | 8.96 | 8.00 | 8.08 | 7.21 | qfq | 2,914,854 | 24,136,984 | -8.08% |
| 2024-06-05 | 9.18 | 9.18 | 8.70 | 8.79 | 7.84 | qfq | 2,243,540 | 19,873,886 | -4.25% |
| 2024-06-04 | 9.30 | 9.31 | 9.00 | 9.18 | 8.19 | qfq | 1,625,900 | 14,817,487 | -1.18% |
| 2024-06-03 | 9.53 | 9.65 | 9.13 | 9.29 | 8.29 | qfq | 2,012,100 | 18,806,918 | -3.43% |
| 2024-05-31 | 9.79 | 9.79 | 9.42 | 9.62 | 8.58 | qfq | 1,623,400 | 15,576,024 | -0.10% |
| 2024-05-30 | 9.70 | 9.85 | 9.53 | 9.63 | 8.59 | qfq | 1,799,354 | 17,426,692 | -0.72% |
| 2024-05-29 | 9.69 | 9.94 | 9.52 | 9.70 | 8.66 | qfq | 1,700,294 | 16,572,288 | 0.41% |
| 2024-05-28 | 10.08 | 10.08 | 9.64 | 9.66 | 8.62 | qfq | 2,294,240 | 22,363,236 | -4.17% |
| 2024-05-27 | 10.27 | 10.32 | 9.87 | 10.08 | 8.99 | qfq | 2,510,300 | 25,043,968 | -1.66% |
| 2024-05-24 | 10.48 | 10.54 | 10.10 | 10.25 | 9.15 | qfq | 2,306,520 | 23,832,932 | -2.29% |
| 2024-05-23 | 10.75 | 10.99 | 10.34 | 10.49 | 9.36 | qfq | 3,843,660 | 40,752,211 | -3.76% |
| 2024-05-22 | 10.71 | 11.12 | 10.41 | 10.90 | 9.73 | qfq | 5,320,560 | 57,784,102 | 2.54% |
| 2024-05-21 | 11.10 | 11.49 | 10.57 | 10.63 | 9.49 | qfq | 5,422,180 | 59,221,592 | -3.80% |
| 2024-05-20 | 10.77 | 11.39 | 10.52 | 11.05 | 9.86 | qfq | 5,763,936 | 63,198,951 | 3.08% |
| 2024-05-17 | 10.60 | 10.78 | 10.37 | 10.72 | 9.57 | qfq | 3,076,840 | 32,506,829 | 1.61% |
| 2024-05-16 | 9.94 | 10.64 | 9.94 | 10.55 | 9.41 | qfq | 4,086,880 | 42,528,049 | 5.61% |
| 2024-05-15 | 9.95 | 10.13 | 9.75 | 9.99 | 8.91 | qfq | 1,807,260 | 18,037,879 | 0.30% |
| 2024-05-14 | 9.81 | 10.02 | 9.72 | 9.96 | 8.89 | qfq | 1,514,780 | 15,014,505 | 1.63% |
| 2024-05-13 | 10.06 | 10.06 | 9.69 | 9.80 | 8.74 | qfq | 2,333,660 | 22,996,237 | -3.16% |
| 2024-05-10 | 10.28 | 10.35 | 9.95 | 10.12 | 9.03 | qfq | 2,458,520 | 24,807,865 | -1.84% |
| 2024-05-09 | 10.50 | 10.54 | 10.29 | 10.31 | 9.20 | qfq | 2,389,549 | 24,789,147 | 0.19% |
| 2024-05-08 | 10.85 | 10.86 | 10.29 | 10.29 | 9.18 | qfq | 3,375,304 | 35,480,207 | -5.60% |
| 2024-05-07 | 10.49 | 11.18 | 10.39 | 10.90 | 9.73 | qfq | 4,712,360 | 50,995,604 | 3.02% |
| 2024-05-06 | 9.95 | 10.78 | 9.95 | 10.58 | 9.44 | qfq | 5,010,324 | 51,997,401 | 6.22% |
| 2024-04-30 | 10.35 | 10.46 | 9.85 | 9.96 | 8.89 | qfq | 4,339,480 | 43,493,063 | -4.96% |
| 2024-04-29 | 9.90 | 10.58 | 9.70 | 10.48 | 9.35 | qfq | 6,626,713 | 68,434,435 | -5.92% |
| 2024-04-26 | 10.79 | 11.63 | 10.79 | 11.14 | 9.94 | qfq | 7,832,737 | 87,522,449 | 1.92% |
| 2024-04-25 | 10.62 | 11.44 | 10.60 | 10.93 | 9.75 | qfq | 8,133,540 | 89,137,168 | 1.30% |
| 2024-04-24 | 10.24 | 11.99 | 9.96 | 10.79 | 9.63 | qfq | 8,757,142 | 94,751,942 | 5.37% |
| 2024-04-23 | 9.72 | 10.29 | 9.72 | 10.24 | 9.14 | qfq | 4,114,080 | 41,452,887 | 5.68% |
| 2024-04-22 | 10.00 | 10.16 | 9.47 | 9.69 | 8.65 | qfq | 2,196,116 | 21,402,014 | -2.91% |
| 2024-04-19 | 9.78 | 10.05 | 9.43 | 9.98 | 8.91 | qfq | 2,421,600 | 23,767,701 | 3.31% |
| 2024-04-18 | 9.75 | 10.06 | 9.45 | 9.66 | 8.62 | qfq | 2,138,260 | 20,847,434 | -0.51% |
| 2024-04-17 | 9.16 | 9.78 | 9.15 | 9.71 | 8.66 | qfq | 2,360,780 | 22,726,073 | 9.84% |
| 2024-04-16 | 9.49 | 9.57 | 8.58 | 8.84 | 7.89 | qfq | 2,770,154 | 24,746,525 | -7.72% |
| 2024-04-15 | 10.24 | 10.46 | 9.26 | 9.58 | 8.55 | qfq | 2,729,540 | 26,561,418 | -8.15% |
| 2024-04-12 | 10.47 | 10.83 | 10.39 | 10.43 | 9.31 | qfq | 1,442,200 | 15,306,910 | -0.76% |
| 2024-04-11 | 10.32 | 10.75 | 10.32 | 10.51 | 9.38 | qfq | 1,190,120 | 12,584,142 | 0.19% |
| 2024-04-10 | 10.72 | 10.90 | 10.27 | 10.49 | 9.36 | qfq | 1,346,000 | 14,150,039 | -2.60% |
| 2024-04-09 | 10.64 | 10.86 | 10.56 | 10.77 | 9.61 | qfq | 1,313,800 | 14,075,203 | 1.51% |
| 2024-04-08 | 11.17 | 11.17 | 10.59 | 10.61 | 9.47 | qfq | 1,959,180 | 21,152,597 | -5.44% |
| 2024-04-03 | 11.22 | 11.30 | 10.97 | 11.22 | 10.01 | qfq | 2,016,100 | 22,485,926 | 0.00% |
| 2024-04-02 | 11.10 | 11.44 | 11.07 | 11.22 | 10.01 | qfq | 3,702,960 | 41,676,944 | 0.09% |
| 2024-04-01 | 11.00 | 11.60 | 10.74 | 11.21 | 10.00 | qfq | 5,456,340 | 60,616,351 | 1.08% |
| 2024-03-29 | 10.49 | 11.20 | 10.45 | 11.09 | 9.90 | qfq | 5,558,730 | 60,075,995 | 5.82% |
| 2024-03-28 | 10.12 | 10.66 | 10.05 | 10.48 | 9.35 | qfq | 3,719,140 | 38,743,039 | 3.35% |
| 2024-03-27 | 10.13 | 10.52 | 9.88 | 10.14 | 9.05 | qfq | 3,069,880 | 31,361,204 | 0.10% |
| 2024-03-26 | 10.14 | 10.30 | 9.88 | 10.13 | 9.04 | qfq | 2,705,640 | 27,304,897 | -0.69% |
| 2024-03-25 | 10.33 | 10.57 | 10.19 | 10.20 | 9.10 | qfq | 2,204,640 | 22,796,694 | -1.73% |
| 2024-03-22 | 10.61 | 10.65 | 10.35 | 10.38 | 9.26 | qfq | 1,845,600 | 19,294,823 | -2.17% |
| 2024-03-21 | 10.70 | 10.74 | 10.44 | 10.61 | 9.47 | qfq | 2,945,820 | 31,193,895 | -0.47% |
| 2024-03-20 | 10.27 | 10.74 | 10.20 | 10.66 | 9.51 | qfq | 3,124,512 | 32,845,496 | 4.31% |
| 2024-03-19 | 10.38 | 10.48 | 10.19 | 10.22 | 9.12 | qfq | 2,596,600 | 26,791,427 | -1.92% |
| 2024-03-18 | 9.96 | 10.47 | 9.90 | 10.42 | 9.30 | qfq | 3,197,260 | 32,851,859 | 5.57% |
| 2024-03-15 | 9.72 | 9.93 | 9.53 | 9.87 | 8.81 | qfq | 2,037,315 | 19,978,014 | 1.44% |
| 2024-03-14 | 9.75 | 10.03 | 9.63 | 9.73 | 8.68 | qfq | 2,862,740 | 28,160,834 | 0.21% |
| 2024-03-13 | 9.79 | 9.80 | 9.54 | 9.71 | 8.66 | qfq | 2,028,180 | 19,549,183 | -0.31% |
| 2024-03-12 | 9.49 | 9.75 | 9.42 | 9.74 | 8.69 | qfq | 2,179,740 | 20,906,290 | 2.63% |
| 2024-03-11 | 9.36 | 9.58 | 9.24 | 9.49 | 8.47 | qfq | 2,270,100 | 21,298,544 | 0.85% |
| 2024-03-08 | 9.27 | 9.48 | 9.20 | 9.41 | 8.40 | qfq | 1,625,380 | 15,183,679 | 1.07% |
| 2024-03-07 | 9.16 | 9.53 | 9.11 | 9.31 | 8.31 | qfq | 2,853,740 | 26,648,250 | 2.20% |
| 2024-03-06 | 8.95 | 9.24 | 8.88 | 9.11 | 8.13 | qfq | 1,931,700 | 17,551,498 | 1.56% |
| 2024-03-05 | 9.22 | 9.25 | 8.97 | 8.97 | 8.00 | qfq | 3,181,760 | 28,929,538 | -3.55% |
| 2024-03-04 | 9.50 | 9.79 | 9.03 | 9.30 | 8.30 | qfq | 3,711,791 | 34,708,686 | -1.80% |
| 2024-03-01 | 9.36 | 9.56 | 9.13 | 9.47 | 8.45 | qfq | 4,235,680 | 39,482,809 | 1.28% |
| 2024-02-29 | 8.63 | 9.35 | 8.54 | 9.35 | 8.34 | qfq | 5,044,765 | 45,627,798 | 6.49% |
| 2024-02-28 | 10.15 | 10.48 | 8.78 | 8.78 | 7.83 | qfq | 7,579,361 | 72,062,241 | -12.81% |
| 2024-02-27 | 9.91 | 10.18 | 9.71 | 10.07 | 8.99 | qfq | 3,147,360 | 31,542,011 | 1.61% |
| 2024-02-26 | 9.44 | 10.23 | 9.20 | 9.91 | 8.84 | qfq | 5,142,080 | 50,309,694 | 5.43% |
| 2024-02-23 | 9.10 | 9.40 | 9.03 | 9.40 | 8.39 | qfq | 3,116,660 | 28,777,810 | 3.41% |
| 2024-02-22 | 8.69 | 9.10 | 8.69 | 9.09 | 8.11 | qfq | 3,781,078 | 33,883,306 | 4.60% |
| 2024-02-21 | 8.40 | 9.03 | 8.23 | 8.69 | 7.75 | qfq | 5,236,693 | 46,042,405 | 3.82% |
| 2024-02-20 | 8.07 | 8.48 | 7.84 | 8.37 | 7.47 | qfq | 4,769,220 | 39,389,035 | 3.72% |
| 2024-02-19 | 7.60 | 8.30 | 7.50 | 8.07 | 7.20 | qfq | 6,542,522 | 52,014,410 | 6.46% |
| 2024-02-08 | 6.69 | 7.70 | 6.33 | 7.58 | 6.76 | qfq | 9,573,892 | 67,052,003 | 11.80% |
| 2024-02-07 | 7.54 | 7.67 | 6.62 | 6.78 | 6.05 | qfq | 9,358,280 | 65,039,190 | -8.87% |
| 2024-02-06 | 7.32 | 7.90 | 6.66 | 7.44 | 6.64 | qfq | 7,938,538 | 56,655,970 | -3.50% |
| 2024-02-05 | 9.34 | 9.40 | 7.55 | 7.71 | 6.88 | qfq | 7,375,520 | 59,125,946 | -18.15% |
| 2024-02-02 | 10.17 | 10.41 | 9.10 | 9.42 | 8.41 | qfq | 3,976,590 | 38,648,684 | -6.73% |
| 2024-02-01 | 10.43 | 10.50 | 9.86 | 10.10 | 9.01 | qfq | 3,473,340 | 35,153,179 | -3.99% |
| 2024-01-31 | 11.26 | 11.26 | 10.46 | 10.52 | 9.39 | qfq | 3,136,900 | 33,777,957 | -6.32% |
| 2024-01-30 | 11.72 | 11.80 | 11.13 | 11.23 | 10.02 | qfq | 2,488,800 | 28,296,803 | -4.51% |
| 2024-01-29 | 12.26 | 12.66 | 11.69 | 11.76 | 10.49 | qfq | 2,958,500 | 35,390,453 | -4.08% |
| 2024-01-26 | 12.15 | 12.55 | 12.09 | 12.26 | 10.94 | qfq | 2,985,547 | 36,952,737 | 1.24% |
| 2024-01-25 | 11.51 | 12.11 | 11.46 | 12.11 | 10.81 | qfq | 2,908,320 | 34,461,230 | 5.58% |
| 2024-01-24 | 11.20 | 11.54 | 10.99 | 11.47 | 10.24 | qfq | 2,755,616 | 31,127,127 | 2.96% |
| 2024-01-23 | 11.41 | 11.49 | 10.92 | 11.14 | 9.94 | qfq | 3,019,002 | 33,511,847 | -2.37% |
| 2024-01-22 | 12.23 | 12.37 | 11.31 | 11.41 | 10.18 | qfq | 2,486,420 | 29,424,635 | -7.61% |
| 2024-01-19 | 12.74 | 12.77 | 12.29 | 12.35 | 11.02 | qfq | 2,202,040 | 27,413,954 | -2.83% |
| 2024-01-18 | 13.11 | 13.16 | 12.37 | 12.71 | 11.34 | qfq | 2,449,180 | 31,043,419 | -2.53% |
| 2024-01-17 | 13.38 | 13.39 | 13.04 | 13.04 | 11.64 | qfq | 1,480,460 | 19,513,070 | -2.25% |
| 2024-01-16 | 13.45 | 13.60 | 13.15 | 13.34 | 11.90 | qfq | 1,647,438 | 21,949,000 | -0.67% |
| 2024-01-15 | 13.50 | 13.59 | 13.26 | 13.43 | 11.98 | qfq | 1,683,440 | 22,519,420 | -0.22% |
| 2024-01-12 | 13.68 | 13.88 | 13.42 | 13.46 | 12.01 | qfq | 2,069,140 | 28,190,182 | -1.32% |
| 2024-01-11 | 13.38 | 13.64 | 13.38 | 13.64 | 12.17 | qfq | 1,773,858 | 23,990,864 | 1.94% |
| 2024-01-10 | 13.61 | 13.67 | 13.33 | 13.38 | 11.94 | qfq | 1,762,260 | 23,733,973 | -1.98% |
| 2024-01-09 | 13.50 | 13.74 | 13.43 | 13.65 | 12.18 | qfq | 2,366,960 | 32,136,867 | 1.19% |
| 2024-01-08 | 13.66 | 13.89 | 13.48 | 13.49 | 12.04 | qfq | 2,395,560 | 32,748,440 | -0.81% |
| 2024-01-05 | 13.81 | 13.84 | 13.53 | 13.60 | 12.14 | qfq | 1,464,800 | 20,032,197 | -1.45% |
| 2024-01-04 | 13.76 | 13.82 | 13.64 | 13.80 | 12.31 | qfq | 1,349,873 | 18,556,954 | 0.29% |
| 2024-01-03 | 13.68 | 13.80 | 13.61 | 13.76 | 12.28 | qfq | 1,919,340 | 26,330,964 | 0.44% |
| 2024-01-02 | 13.46 | 13.75 | 13.46 | 13.70 | 12.22 | qfq | 2,036,760 | 27,861,877 | 1.78% |
| 2023-12-29 | 13.24 | 13.49 | 13.02 | 13.46 | 12.01 | qfq | 1,920,610 | 25,539,948 | 1.82% |
| 2023-12-28 | 12.84 | 13.28 | 12.71 | 13.22 | 11.80 | qfq | 1,477,860 | 19,259,496 | 2.32% |
| 2023-12-27 | 12.68 | 12.99 | 12.66 | 12.92 | 11.53 | qfq | 1,341,180 | 17,204,490 | 2.05% |
| 2023-12-26 | 12.89 | 13.07 | 12.59 | 12.66 | 11.30 | qfq | 1,724,680 | 21,953,589 | -1.63% |
| 2023-12-25 | 13.24 | 13.24 | 12.75 | 12.87 | 11.48 | qfq | 1,806,240 | 23,256,382 | -1.83% |
| 2023-12-22 | 13.43 | 13.54 | 13.04 | 13.11 | 11.70 | qfq | 1,753,100 | 23,106,661 | -2.16% |
| 2023-12-21 | 13.36 | 13.57 | 13.06 | 13.40 | 11.96 | qfq | 2,247,878 | 29,821,322 | 0.07% |
| 2023-12-20 | 13.33 | 13.74 | 13.31 | 13.39 | 11.95 | qfq | 2,349,900 | 31,827,262 | 0.68% |
| 2023-12-19 | 13.35 | 13.57 | 13.11 | 13.30 | 11.87 | qfq | 2,399,833 | 31,837,965 | -0.67% |
| 2023-12-18 | 13.51 | 13.75 | 13.35 | 13.39 | 11.95 | qfq | 2,632,260 | 35,593,126 | -0.59% |
| 2023-12-15 | 13.50 | 13.63 | 13.38 | 13.47 | 12.02 | qfq | 1,051,500 | 14,167,885 | -0.15% |
| 2023-12-14 | 13.31 | 13.60 | 13.31 | 13.49 | 12.04 | qfq | 1,424,760 | 19,218,138 | 1.05% |
| 2023-12-13 | 13.47 | 13.52 | 13.27 | 13.35 | 11.91 | qfq | 1,360,900 | 18,243,757 | -0.07% |
| 2023-12-12 | 13.24 | 13.42 | 13.05 | 13.36 | 11.92 | qfq | 1,354,660 | 17,945,546 | 1.14% |
| 2023-12-11 | 12.98 | 13.26 | 12.84 | 13.21 | 11.79 | qfq | 2,464,520 | 32,340,717 | 1.30% |
| 2023-12-08 | 13.48 | 13.71 | 12.99 | 13.04 | 11.64 | qfq | 2,542,740 | 33,666,007 | -3.19% |
| 2023-12-07 | 13.71 | 13.83 | 13.45 | 13.47 | 12.02 | qfq | 1,978,560 | 26,870,348 | -1.46% |
| 2023-12-06 | 13.61 | 13.81 | 13.59 | 13.67 | 12.20 | qfq | 1,913,060 | 26,194,604 | 0.89% |
| 2023-12-05 | 13.92 | 13.95 | 13.52 | 13.55 | 12.09 | qfq | 1,056,451 | 14,449,138 | -2.66% |
| 2023-12-04 | 13.84 | 14.03 | 13.72 | 13.92 | 12.42 | qfq | 1,782,620 | 24,745,139 | 0.51% |
| 2023-12-01 | 13.73 | 14.05 | 13.72 | 13.85 | 12.36 | qfq | 1,360,600 | 18,895,111 | 0.65% |
| 2023-11-30 | 13.69 | 13.84 | 13.56 | 13.76 | 12.28 | qfq | 1,589,071 | 21,767,801 | 0.58% |
| 2023-11-29 | 14.00 | 14.04 | 13.68 | 13.68 | 12.21 | qfq | 1,338,100 | 18,452,555 | -2.36% |
| 2023-11-28 | 13.78 | 14.02 | 13.72 | 14.01 | 12.50 | qfq | 1,145,637 | 15,973,655 | 1.37% |
| 2023-11-27 | 13.74 | 13.93 | 13.60 | 13.82 | 12.33 | qfq | 1,446,240 | 19,958,545 | 0.00% |
| 2023-11-24 | 14.20 | 14.30 | 13.81 | 13.82 | 12.33 | qfq | 1,893,560 | 26,460,119 | -2.06% |
| 2023-11-23 | 14.21 | 14.26 | 13.81 | 14.11 | 12.59 | qfq | 3,268,878 | 45,803,522 | -0.91% |
| 2023-11-22 | 13.95 | 14.35 | 13.90 | 14.24 | 12.71 | qfq | 4,283,180 | 61,022,875 | 1.93% |
| 2023-11-21 | 14.09 | 14.33 | 13.97 | 13.97 | 12.47 | qfq | 2,138,120 | 30,177,002 | -0.92% |
| 2023-11-20 | 13.86 | 14.12 | 13.78 | 14.10 | 12.58 | qfq | 2,335,500 | 32,640,167 | 2.17% |
| 2023-11-17 | 13.84 | 13.88 | 13.70 | 13.80 | 12.31 | qfq | 1,894,277 | 26,130,240 | -0.36% |
| 2023-11-16 | 13.92 | 14.03 | 13.82 | 13.85 | 12.36 | qfq | 2,387,537 | 33,202,814 | -0.36% |
| 2023-11-15 | 14.10 | 14.26 | 13.86 | 13.90 | 12.40 | qfq | 2,672,180 | 37,390,403 | -0.86% |
| 2023-11-14 | 14.14 | 14.20 | 13.88 | 14.02 | 12.51 | qfq | 3,340,900 | 46,784,488 | -0.57% |
| 2023-11-13 | 13.84 | 14.15 | 13.60 | 14.10 | 12.58 | qfq | 5,325,538 | 73,909,625 | 1.66% |
| 2023-11-10 | 14.01 | 14.12 | 13.11 | 13.87 | 12.38 | qfq | 5,630,103 | 77,183,775 | -0.86% |
| 2023-11-09 | 13.41 | 14.11 | 13.41 | 13.99 | 12.48 | qfq | 7,087,589 | 98,478,787 | 4.01% |
| 2023-11-08 | 13.45 | 13.48 | 13.25 | 13.45 | 12.00 | qfq | 1,967,060 | 26,287,353 | -0.30% |
| 2023-11-07 | 13.41 | 13.51 | 13.26 | 13.49 | 12.04 | qfq | 2,217,180 | 29,713,111 | 0.22% |
| 2023-11-06 | 13.32 | 13.48 | 13.20 | 13.46 | 12.01 | qfq | 2,136,660 | 28,597,301 | 0.98% |
| 2023-11-03 | 13.32 | 13.53 | 13.27 | 13.33 | 11.89 | qfq | 1,904,020 | 25,474,996 | 0.08% |
| 2023-11-02 | 13.65 | 13.65 | 13.29 | 13.32 | 11.89 | qfq | 2,077,100 | 27,809,048 | -1.62% |
| 2023-11-01 | 13.74 | 13.74 | 13.49 | 13.54 | 12.08 | qfq | 2,511,140 | 34,179,231 | -0.95% |
| 2023-10-31 | 13.38 | 13.85 | 13.28 | 13.67 | 12.20 | qfq | 5,370,938 | 73,004,132 | 1.18% |
| 2023-10-30 | 13.90 | 13.99 | 13.40 | 13.51 | 12.06 | qfq | 5,824,218 | 79,156,275 | -3.22% |
| 2023-10-27 | 13.84 | 14.35 | 13.50 | 13.96 | 12.46 | qfq | 8,228,900 | 114,942,479 | 1.16% |
| 2023-10-26 | 13.41 | 13.87 | 13.29 | 13.80 | 12.31 | qfq | 8,531,980 | 116,040,037 | 3.68% |
| 2023-10-25 | 12.61 | 14.00 | 12.61 | 13.31 | 11.88 | qfq | 8,724,900 | 116,277,304 | 8.21% |
| 2023-10-24 | 11.86 | 12.37 | 11.86 | 12.30 | 10.98 | qfq | 1,763,320 | 21,514,890 | 4.24% |
| 2023-10-23 | 12.09 | 12.18 | 11.69 | 11.80 | 10.53 | qfq | 1,500,595 | 17,800,724 | -2.40% |
| 2023-10-20 | 12.15 | 12.27 | 12.03 | 12.09 | 10.79 | qfq | 895,780 | 10,851,175 | -0.08% |
| 2023-10-19 | 12.15 | 12.41 | 11.97 | 12.10 | 10.80 | qfq | 1,240,752 | 15,089,842 | -0.33% |
| 2023-10-18 | 12.34 | 12.34 | 12.06 | 12.14 | 10.83 | qfq | 1,099,583 | 13,342,629 | -1.78% |
| 2023-10-17 | 12.33 | 12.50 | 12.25 | 12.36 | 11.03 | qfq | 1,234,020 | 15,238,107 | 0.08% |
| 2023-10-16 | 12.48 | 12.51 | 12.23 | 12.35 | 11.02 | qfq | 1,551,820 | 19,137,199 | -0.88% |
| 2023-10-13 | 12.64 | 12.64 | 12.43 | 12.46 | 11.12 | qfq | 1,423,940 | 17,829,116 | -1.58% |
| 2023-10-12 | 12.57 | 12.72 | 12.50 | 12.66 | 11.30 | qfq | 1,198,851 | 15,145,963 | 0.96% |
| 2023-10-11 | 12.52 | 12.63 | 12.46 | 12.54 | 11.19 | qfq | 1,490,153 | 18,682,120 | -0.08% |
| 2023-10-10 | 12.93 | 12.93 | 12.47 | 12.55 | 11.20 | qfq | 1,988,720 | 25,065,225 | -2.79% |
| 2023-10-09 | 13.03 | 13.26 | 12.84 | 12.91 | 11.52 | qfq | 1,764,440 | 22,865,235 | -1.15% |
| 2023-09-28 | 13.19 | 13.20 | 13.02 | 13.06 | 11.65 | qfq | 1,302,520 | 17,056,345 | -0.53% |
| 2023-09-27 | 13.01 | 13.30 | 12.90 | 13.13 | 11.72 | qfq | 2,113,580 | 27,733,864 | 0.69% |
| 2023-09-26 | 12.60 | 13.23 | 12.60 | 13.04 | 11.64 | qfq | 2,810,640 | 36,472,842 | 3.33% |
| 2023-09-25 | 12.75 | 12.86 | 12.55 | 12.62 | 11.26 | qfq | 1,789,900 | 22,675,232 | -0.86% |
| 2023-09-22 | 12.45 | 12.80 | 12.33 | 12.73 | 11.36 | qfq | 2,025,200 | 25,507,435 | 2.25% |
| 2023-09-21 | 12.50 | 12.83 | 12.44 | 12.45 | 11.11 | qfq | 1,831,340 | 23,062,416 | -0.72% |
| 2023-09-20 | 12.74 | 12.90 | 12.53 | 12.54 | 11.19 | qfq | 1,841,180 | 23,366,510 | -1.42% |
| 2023-09-19 | 12.96 | 13.21 | 12.67 | 12.72 | 11.35 | qfq | 1,839,160 | 23,678,228 | -1.78% |
| 2023-09-18 | 12.55 | 13.00 | 12.46 | 12.95 | 11.56 | qfq | 3,306,980 | 42,442,211 | 3.19% |
| 2023-09-15 | 13.02 | 13.02 | 12.44 | 12.55 | 11.20 | qfq | 4,306,820 | 54,388,191 | -3.46% |
| 2023-09-14 | 13.61 | 13.61 | 12.79 | 13.00 | 11.60 | qfq | 7,189,600 | 94,387,983 | -5.18% |
| 2023-09-13 | 13.07 | 13.75 | 13.05 | 13.71 | 12.23 | qfq | 7,145,851 | 96,730,702 | 5.22% |
| 2023-09-12 | 13.00 | 13.16 | 12.94 | 13.03 | 11.63 | qfq | 1,331,980 | 17,372,601 | -0.53% |
| 2023-09-11 | 12.95 | 13.13 | 12.71 | 13.10 | 11.69 | qfq | 1,802,380 | 23,386,037 | 1.63% |
| 2023-09-08 | 13.06 | 13.24 | 12.86 | 12.89 | 11.50 | qfq | 1,973,124 | 25,554,398 | -2.13% |
| 2023-09-07 | 13.16 | 13.45 | 13.12 | 13.17 | 11.75 | qfq | 2,740,917 | 36,442,721 | -0.38% |
| 2023-09-06 | 13.18 | 13.32 | 13.07 | 13.22 | 11.80 | qfq | 1,747,918 | 22,988,454 | -0.23% |
| 2023-09-05 | 13.44 | 13.52 | 13.14 | 13.25 | 11.82 | qfq | 1,826,978 | 24,170,849 | -1.85% |
| 2023-09-04 | 13.43 | 13.68 | 13.20 | 13.50 | 12.05 | qfq | 2,412,020 | 32,500,029 | 1.28% |
| 2023-09-01 | 13.43 | 13.56 | 13.14 | 13.33 | 11.89 | qfq | 2,664,106 | 35,361,803 | 0.53% |
| 2023-08-31 | 13.46 | 13.64 | 13.18 | 13.26 | 11.83 | qfq | 2,852,566 | 37,996,836 | -2.00% |
| 2023-08-30 | 13.79 | 14.00 | 13.50 | 13.53 | 12.07 | qfq | 3,484,500 | 47,507,709 | -2.94% |
| 2023-08-29 | 13.29 | 14.01 | 13.14 | 13.94 | 12.44 | qfq | 5,193,840 | 71,669,902 | 4.81% |
| 2023-08-28 | 13.60 | 13.75 | 13.14 | 13.30 | 11.87 | qfq | 3,832,400 | 51,731,022 | 2.62% |
| 2023-08-25 | 13.05 | 13.30 | 12.91 | 12.96 | 11.56 | qfq | 2,346,120 | 30,640,098 | -1.07% |
| 2023-08-24 | 13.28 | 13.32 | 12.84 | 13.10 | 11.69 | qfq | 3,395,080 | 44,305,484 | -1.43% |
| 2023-08-23 | 13.46 | 13.53 | 13.25 | 13.29 | 11.86 | qfq | 2,475,440 | 33,102,253 | -0.75% |
| 2023-08-22 | 13.25 | 13.46 | 13.08 | 13.39 | 11.95 | qfq | 2,963,060 | 39,339,122 | 0.37% |
| 2023-08-21 | 13.05 | 13.43 | 12.96 | 13.34 | 11.90 | qfq | 3,141,580 | 41,793,052 | 1.83% |
| 2023-08-18 | 12.86 | 13.38 | 12.86 | 13.10 | 11.69 | qfq | 3,771,820 | 49,651,295 | 1.24% |
| 2023-08-17 | 12.50 | 12.96 | 12.43 | 12.94 | 11.55 | qfq | 3,886,593 | 49,632,339 | 2.86% |
| 2023-08-16 | 12.39 | 12.73 | 12.30 | 12.58 | 11.23 | qfq | 2,474,151 | 31,123,700 | 1.13% |
| 2023-08-15 | 12.47 | 12.59 | 12.32 | 12.44 | 11.10 | qfq | 1,472,660 | 18,281,717 | -0.56% |
| 2023-08-14 | 12.33 | 12.51 | 12.20 | 12.51 | 11.16 | qfq | 2,334,431 | 28,844,510 | 0.08% |
| 2023-08-11 | 12.72 | 12.98 | 12.44 | 12.50 | 11.15 | qfq | 2,987,860 | 37,743,935 | -1.03% |
| 2023-08-10 | 12.58 | 12.72 | 12.46 | 12.63 | 11.27 | qfq | 2,363,880 | 29,762,962 | 0.40% |
| 2023-08-09 | 12.71 | 13.01 | 12.47 | 12.58 | 11.23 | qfq | 3,524,760 | 44,618,317 | -1.18% |
| 2023-08-08 | 12.59 | 12.99 | 12.59 | 12.73 | 11.36 | qfq | 4,145,160 | 53,091,287 | 0.87% |
| 2023-08-07 | 13.13 | 13.13 | 12.61 | 12.62 | 11.26 | qfq | 5,806,080 | 74,097,220 | -5.89% |
| 2023-08-04 | 13.35 | 13.95 | 13.16 | 13.41 | 11.97 | qfq | 8,128,813 | 110,274,474 | 1.67% |
| 2023-08-03 | 13.63 | 13.68 | 13.14 | 13.19 | 11.77 | qfq | 6,931,220 | 92,150,729 | -3.16% |
| 2023-08-02 | 14.13 | 14.48 | 13.55 | 13.62 | 12.15 | qfq | 8,388,933 | 116,365,494 | -2.85% |
| 2023-08-01 | 14.68 | 14.68 | 13.89 | 14.02 | 12.51 | qfq | 11,842,439 | 167,238,603 | -6.53% |
| 2023-07-31 | 14.12 | 15.00 | 13.80 | 15.00 | 13.38 | qfq | 16,802,346 | 244,481,061 | 6.99% |
| 2023-07-28 | 13.60 | 14.56 | 13.54 | 14.02 | 12.51 | qfq | 13,979,261 | 195,348,336 | -2.77% |
| 2023-07-27 | 13.52 | 15.35 | 13.52 | 14.42 | 12.87 | qfq | 21,292,130 | 309,074,794 | 3.52% |
| 2023-07-26 | 13.66 | 14.35 | 13.61 | 13.93 | 12.43 | qfq | 14,347,360 | 201,528,059 | -0.07% |
| 2023-07-25 | 13.26 | 14.05 | 13.04 | 13.94 | 12.44 | qfq | 11,842,440 | 161,988,350 | 5.21% |
| 2023-07-24 | 12.93 | 13.28 | 12.60 | 13.25 | 11.82 | qfq | 6,384,400 | 83,336,146 | 4.00% |
| 2023-07-21 | 12.66 | 12.91 | 12.60 | 12.74 | 11.37 | qfq | 1,858,960 | 23,665,649 | 1.03% |
| 2023-07-20 | 12.88 | 12.90 | 12.61 | 12.61 | 11.25 | qfq | 1,963,240 | 25,040,012 | -1.79% |
| 2023-07-19 | 12.62 | 12.95 | 12.62 | 12.84 | 11.46 | qfq | 2,001,960 | 25,629,212 | 1.74% |
| 2023-07-18 | 13.00 | 13.02 | 12.51 | 12.62 | 11.26 | qfq | 4,742,760 | 60,021,953 | -3.52% |