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
会畅科技300578.SZ
最近收盘价14.022026-07-17
最近交易日2026-07-17
成交量（股）6,781,800
成交额（元）98,374,620
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.18 | 15.40 | 13.95 | 14.02 | 14.02 | qfq | 6,781,800 | 98,374,620 | -7.94% |
| 2026-07-16 | 14.68 | 15.75 | 14.60 | 15.23 | 15.23 | qfq | 5,734,400 | 87,660,701 | 2.42% |
| 2026-07-15 | 14.83 | 15.10 | 14.70 | 14.87 | 14.87 | qfq | 3,979,100 | 59,305,076 | 0.47% |
| 2026-07-14 | 14.83 | 15.20 | 14.23 | 14.80 | 14.80 | qfq | 5,023,700 | 73,431,977 | -0.80% |
| 2026-07-13 | 16.10 | 16.26 | 14.89 | 14.92 | 14.92 | qfq | 5,527,480 | 84,985,467 | -8.30% |
| 2026-07-10 | 16.64 | 17.05 | 16.06 | 16.27 | 16.27 | qfq | 5,924,099 | 97,946,194 | -0.79% |
| 2026-07-09 | 15.60 | 16.58 | 15.00 | 16.40 | 16.40 | qfq | 6,807,500 | 107,365,719 | 5.26% |
| 2026-07-08 | 15.70 | 15.92 | 15.40 | 15.58 | 15.58 | qfq | 3,581,676 | 55,978,477 | -0.06% |
| 2026-07-07 | 16.00 | 16.15 | 15.51 | 15.59 | 15.59 | qfq | 3,617,400 | 57,061,368 | -3.23% |
| 2026-07-06 | 16.72 | 16.89 | 16.02 | 16.11 | 16.11 | qfq | 3,933,300 | 64,217,665 | -3.82% |
| 2026-07-03 | 16.99 | 17.06 | 16.57 | 16.75 | 16.75 | qfq | 4,585,600 | 76,986,025 | -0.42% |
| 2026-07-02 | 16.95 | 17.93 | 16.66 | 16.82 | 16.82 | qfq | 7,896,500 | 136,136,936 | -0.59% |
| 2026-07-01 | 17.38 | 17.52 | 16.74 | 16.92 | 16.92 | qfq | 6,097,200 | 104,381,807 | -2.70% |
| 2026-06-30 | 16.22 | 17.44 | 15.77 | 17.39 | 17.39 | qfq | 8,133,812 | 135,931,762 | 6.82% |
| 2026-06-29 | 16.47 | 16.90 | 15.98 | 16.28 | 16.28 | qfq | 6,307,280 | 102,844,406 | -1.51% |
| 2026-06-26 | 17.55 | 17.55 | 16.47 | 16.53 | 16.53 | qfq | 7,117,240 | 119,847,611 | -5.87% |
| 2026-06-25 | 18.21 | 18.40 | 17.30 | 17.56 | 17.56 | qfq | 6,995,200 | 123,848,714 | -4.77% |
| 2026-06-24 | 19.50 | 19.62 | 18.20 | 18.44 | 18.44 | qfq | 8,330,200 | 155,450,921 | -6.21% |
| 2026-06-23 | 20.08 | 20.51 | 19.52 | 19.66 | 19.66 | qfq | 7,096,100 | 141,650,659 | -3.25% |
| 2026-06-22 | 20.83 | 21.05 | 20.03 | 20.32 | 20.32 | qfq | 11,088,400 | 227,664,132 | -2.78% |
| 2026-06-18 | 19.53 | 21.48 | 19.18 | 20.90 | 20.90 | qfq | 15,479,944 | 321,597,682 | 7.01% |
| 2026-06-17 | 19.59 | 19.59 | 19.08 | 19.53 | 19.53 | qfq | 6,266,968 | 121,242,676 | 0.36% |
| 2026-06-16 | 19.02 | 19.58 | 18.72 | 19.46 | 19.46 | qfq | 5,771,568 | 111,107,939 | 1.57% |
| 2026-06-15 | 18.58 | 19.20 | 18.58 | 19.16 | 19.16 | qfq | 5,654,972 | 107,112,920 | 2.13% |
| 2026-06-12 | 19.50 | 19.59 | 18.53 | 18.76 | 18.76 | qfq | 9,945,419 | 187,449,471 | -3.79% |
| 2026-06-11 | 19.40 | 19.80 | 18.38 | 19.50 | 19.50 | qfq | 11,195,700 | 212,926,981 | -0.51% |
| 2026-06-10 | 18.88 | 19.86 | 18.87 | 19.60 | 19.60 | qfq | 10,015,618 | 194,102,762 | 2.46% |
| 2026-06-09 | 19.14 | 19.35 | 18.60 | 19.13 | 19.13 | qfq | 5,668,532 | 106,910,033 | 0.95% |
| 2026-06-08 | 17.71 | 19.63 | 17.70 | 18.95 | 18.95 | qfq | 8,962,660 | 170,174,191 | 2.99% |
| 2026-06-05 | 18.52 | 18.79 | 18.08 | 18.40 | 18.40 | qfq | 5,692,100 | 104,861,199 | -0.38% |
| 2026-06-04 | 18.94 | 19.02 | 18.18 | 18.47 | 18.47 | qfq | 5,287,000 | 98,001,799 | -3.30% |
| 2026-06-03 | 18.66 | 20.03 | 18.53 | 19.10 | 19.10 | qfq | 7,867,848 | 152,781,989 | 1.33% |
| 2026-06-02 | 19.60 | 19.71 | 18.23 | 18.85 | 18.85 | qfq | 7,503,700 | 140,621,321 | -0.48% |
| 2026-06-01 | 17.62 | 19.69 | 17.55 | 18.94 | 18.94 | qfq | 10,520,037 | 198,247,829 | 6.95% |
| 2026-05-29 | 18.41 | 18.72 | 17.63 | 17.71 | 17.71 | qfq | 5,443,100 | 97,943,559 | -3.80% |
| 2026-05-28 | 18.66 | 18.68 | 17.96 | 18.41 | 18.41 | qfq | 5,690,300 | 104,304,687 | -1.39% |
| 2026-05-27 | 18.99 | 19.10 | 18.35 | 18.67 | 18.67 | qfq | 5,817,739 | 108,620,371 | -2.46% |
| 2026-05-26 | 19.79 | 19.82 | 18.85 | 19.14 | 19.14 | qfq | 6,067,880 | 116,396,598 | -4.25% |
| 2026-05-25 | 20.95 | 21.00 | 19.76 | 19.99 | 19.99 | qfq | 5,876,900 | 118,297,820 | -2.06% |
| 2026-05-22 | 19.71 | 20.70 | 19.25 | 20.41 | 20.41 | qfq | 6,694,700 | 133,419,529 | 3.24% |
| 2026-05-21 | 20.95 | 21.20 | 19.44 | 19.77 | 19.77 | qfq | 8,660,000 | 176,249,381 | -5.63% |
| 2026-05-20 | 21.62 | 21.77 | 20.84 | 20.95 | 20.95 | qfq | 6,895,600 | 145,483,060 | -3.99% |
| 2026-05-19 | 21.02 | 21.98 | 20.92 | 21.82 | 21.82 | qfq | 7,771,300 | 168,100,004 | 2.15% |
| 2026-05-18 | 20.89 | 22.22 | 20.87 | 21.36 | 21.36 | qfq | 7,899,700 | 168,525,579 | 2.35% |
| 2026-05-15 | 20.48 | 21.88 | 20.48 | 20.87 | 20.87 | qfq | 10,264,600 | 218,183,999 | 1.51% |
| 2026-05-14 | 21.29 | 21.55 | 20.52 | 20.56 | 20.56 | qfq | 6,966,800 | 145,473,296 | -2.37% |
| 2026-05-13 | 21.41 | 21.55 | 21.00 | 21.06 | 21.06 | qfq | 8,176,016 | 173,320,009 | -1.68% |
| 2026-05-12 | 22.48 | 22.58 | 21.30 | 21.42 | 21.42 | qfq | 10,084,380 | 219,407,985 | -3.95% |
| 2026-05-11 | 22.51 | 22.69 | 22.12 | 22.30 | 22.30 | qfq | 10,524,452 | 234,529,721 | -0.84% |
| 2026-05-08 | 22.72 | 23.70 | 22.28 | 22.49 | 22.49 | qfq | 18,251,239 | 412,793,753 | 0.81% |
| 2026-05-07 | 21.68 | 22.49 | 21.30 | 22.31 | 22.31 | qfq | 10,492,900 | 229,148,627 | 3.24% |
| 2026-05-06 | 21.79 | 22.12 | 21.40 | 21.61 | 21.61 | qfq | 6,384,000 | 138,997,892 | 0.05% |
| 2026-04-30 | 21.18 | 21.81 | 20.98 | 21.60 | 21.60 | qfq | 6,174,392 | 131,629,396 | 1.69% |
| 2026-04-29 | 21.00 | 21.77 | 20.77 | 21.24 | 21.24 | qfq | 5,280,800 | 112,885,237 | 0.90% |
| 2026-04-28 | 21.20 | 21.20 | 20.61 | 21.05 | 21.05 | qfq | 6,525,092 | 135,993,270 | -0.28% |
| 2026-04-27 | 21.15 | 21.24 | 20.66 | 21.11 | 21.11 | qfq | 5,612,901 | 117,406,151 | -0.52% |
| 2026-04-24 | 21.84 | 22.12 | 21.03 | 21.22 | 21.22 | qfq | 6,648,180 | 141,617,458 | -2.79% |
| 2026-04-23 | 21.95 | 22.68 | 21.56 | 21.83 | 21.83 | qfq | 7,184,100 | 158,143,323 | -0.41% |
| 2026-04-22 | 21.09 | 22.12 | 21.01 | 21.92 | 21.92 | qfq | 7,262,737 | 158,022,263 | 2.19% |
| 2026-04-21 | 21.76 | 21.76 | 21.25 | 21.45 | 21.45 | qfq | 5,015,200 | 107,438,455 | -1.92% |
| 2026-04-20 | 21.70 | 22.15 | 21.52 | 21.87 | 21.87 | qfq | 5,084,500 | 111,195,090 | 0.14% |
| 2026-04-17 | 21.88 | 22.03 | 21.63 | 21.84 | 21.84 | qfq | 6,818,200 | 148,573,013 | -1.04% |
| 2026-04-16 | 21.19 | 22.25 | 21.17 | 22.07 | 22.07 | qfq | 9,224,700 | 200,243,493 | 4.20% |
| 2026-04-15 | 21.25 | 21.50 | 20.92 | 21.18 | 21.18 | qfq | 6,874,100 | 145,373,492 | -0.42% |
| 2026-04-14 | 21.64 | 21.75 | 20.90 | 21.27 | 21.27 | qfq | 8,483,900 | 180,000,599 | 0.19% |
| 2026-04-13 | 20.50 | 21.86 | 20.47 | 21.23 | 21.23 | qfq | 10,539,280 | 225,378,753 | 2.66% |
| 2026-04-10 | 20.88 | 21.01 | 20.63 | 20.68 | 20.68 | qfq | 4,073,200 | 84,765,818 | 0.15% |
| 2026-04-09 | 20.92 | 20.99 | 20.54 | 20.65 | 20.65 | qfq | 5,490,100 | 113,807,899 | -2.64% |
| 2026-04-08 | 20.14 | 21.26 | 20.14 | 21.21 | 21.21 | qfq | 7,767,600 | 161,642,819 | 8.21% |
| 2026-04-07 | 19.31 | 19.76 | 19.12 | 19.60 | 19.60 | qfq | 4,215,300 | 82,297,665 | 2.51% |
| 2026-04-03 | 19.78 | 19.88 | 19.07 | 19.12 | 19.12 | qfq | 4,350,600 | 83,993,240 | -2.45% |
| 2026-04-02 | 20.20 | 20.25 | 19.42 | 19.60 | 19.60 | qfq | 5,114,100 | 101,102,668 | -3.64% |
| 2026-04-01 | 20.45 | 20.60 | 20.08 | 20.34 | 20.34 | qfq | 4,150,800 | 84,310,218 | 1.75% |
| 2026-03-31 | 20.10 | 20.68 | 19.91 | 19.99 | 19.99 | qfq | 4,214,300 | 85,338,376 | -0.99% |
| 2026-03-30 | 20.27 | 20.30 | 19.68 | 20.19 | 20.19 | qfq | 5,072,300 | 101,637,742 | -0.74% |
| 2026-03-27 | 19.52 | 20.59 | 19.48 | 20.34 | 20.34 | qfq | 5,347,200 | 107,879,152 | 2.62% |
| 2026-03-26 | 20.80 | 20.80 | 19.74 | 19.82 | 19.82 | qfq | 5,946,440 | 119,478,248 | -4.11% |
| 2026-03-25 | 20.35 | 21.05 | 20.25 | 20.67 | 20.67 | qfq | 5,945,110 | 123,335,169 | 1.97% |
| 2026-03-24 | 19.61 | 20.31 | 19.37 | 20.27 | 20.27 | qfq | 9,355,800 | 185,557,713 | 5.57% |
| 2026-03-23 | 20.00 | 20.36 | 18.99 | 19.20 | 19.20 | qfq | 11,673,200 | 229,510,929 | -7.11% |
| 2026-03-20 | 21.87 | 22.05 | 20.62 | 20.67 | 20.67 | qfq | 7,963,100 | 168,545,907 | -5.23% |
| 2026-03-19 | 22.16 | 22.50 | 21.66 | 21.81 | 21.81 | qfq | 9,134,280 | 201,220,882 | -3.75% |
| 2026-03-18 | 21.30 | 22.71 | 21.13 | 22.66 | 22.66 | qfq | 12,479,500 | 275,330,089 | 8.06% |
| 2026-03-17 | 21.66 | 21.88 | 20.97 | 20.97 | 20.97 | qfq | 4,594,702 | 98,294,714 | -3.23% |
| 2026-03-16 | 21.20 | 21.67 | 21.00 | 21.67 | 21.67 | qfq | 5,761,400 | 123,259,543 | 1.93% |
| 2026-03-13 | 21.78 | 21.79 | 21.20 | 21.26 | 21.26 | qfq | 5,538,380 | 118,910,002 | -2.79% |
| 2026-03-12 | 22.36 | 22.50 | 21.82 | 21.87 | 21.87 | qfq | 5,339,700 | 117,892,376 | -2.80% |
| 2026-03-11 | 22.85 | 23.02 | 22.49 | 22.50 | 22.50 | qfq | 6,633,100 | 150,403,621 | -1.40% |
| 2026-03-10 | 23.49 | 23.87 | 22.72 | 22.82 | 22.82 | qfq | 9,854,700 | 227,450,404 | -2.02% |
| 2026-03-09 | 22.02 | 23.35 | 22.01 | 23.29 | 23.29 | qfq | 9,748,380 | 222,409,676 | 2.33% |
| 2026-03-06 | 22.18 | 23.08 | 22.17 | 22.76 | 22.76 | qfq | 8,421,600 | 191,425,808 | 1.74% |
| 2026-03-05 | 22.07 | 22.88 | 21.43 | 22.37 | 22.37 | qfq | 12,919,300 | 287,102,984 | 3.95% |
| 2026-03-04 | 21.30 | 21.86 | 21.18 | 21.52 | 21.52 | qfq | 7,947,132 | 171,094,298 | -0.88% |
| 2026-03-03 | 23.46 | 23.64 | 21.67 | 21.71 | 21.71 | qfq | 11,872,399 | 266,464,717 | -7.77% |
| 2026-03-02 | 24.27 | 24.59 | 23.18 | 23.54 | 23.54 | qfq | 11,950,239 | 283,287,833 | -5.54% |
| 2026-02-27 | 24.59 | 25.14 | 24.45 | 24.92 | 24.92 | qfq | 7,892,200 | 195,620,376 | 0.69% |
| 2026-02-26 | 23.81 | 25.28 | 23.77 | 24.75 | 24.75 | qfq | 13,201,160 | 326,306,475 | 3.69% |
| 2026-02-25 | 24.01 | 24.02 | 23.49 | 23.87 | 23.87 | qfq | 9,757,100 | 230,972,149 | -0.54% |
| 2026-02-24 | 24.70 | 24.88 | 23.71 | 24.00 | 24.00 | qfq | 9,539,800 | 228,542,340 | -2.60% |
| 2026-02-13 | 25.40 | 25.53 | 24.57 | 24.64 | 24.64 | qfq | 9,190,200 | 229,228,527 | -2.65% |
| 2026-02-12 | 25.00 | 25.52 | 24.56 | 25.31 | 25.31 | qfq | 9,461,700 | 237,651,332 | 1.52% |
| 2026-02-11 | 25.40 | 25.68 | 24.77 | 24.93 | 24.93 | qfq | 8,858,000 | 222,403,904 | -2.00% |
| 2026-02-10 | 25.98 | 26.17 | 25.31 | 25.44 | 25.44 | qfq | 11,805,600 | 303,464,609 | -0.97% |
| 2026-02-09 | 24.88 | 26.38 | 24.66 | 25.69 | 25.69 | qfq | 15,709,100 | 400,866,961 | 5.81% |
| 2026-02-06 | 24.66 | 24.92 | 24.13 | 24.28 | 24.28 | qfq | 9,761,300 | 239,388,410 | -2.84% |
| 2026-02-05 | 24.50 | 25.15 | 24.41 | 24.99 | 24.99 | qfq | 9,716,500 | 240,887,423 | 1.05% |
| 2026-02-04 | 25.00 | 25.15 | 24.32 | 24.73 | 24.73 | qfq | 10,359,600 | 255,338,586 | -1.79% |
| 2026-02-03 | 24.41 | 25.18 | 24.17 | 25.18 | 25.18 | qfq | 12,220,800 | 302,062,142 | 4.57% |
| 2026-02-02 | 24.48 | 25.11 | 24.07 | 24.08 | 24.08 | qfq | 13,604,100 | 333,008,182 | -3.53% |
| 2026-01-30 | 25.31 | 25.67 | 24.71 | 24.96 | 24.96 | qfq | 18,213,700 | 457,567,788 | -2.99% |
| 2026-01-29 | 25.43 | 27.43 | 25.07 | 25.73 | 25.73 | qfq | 27,087,060 | 717,889,896 | -0.85% |
| 2026-01-28 | 26.75 | 27.34 | 25.54 | 25.95 | 25.95 | qfq | 23,855,300 | 630,634,109 | -0.08% |
| 2026-01-27 | 26.00 | 26.76 | 25.00 | 25.97 | 25.97 | qfq | 19,496,600 | 499,896,064 | -0.76% |
| 2026-01-26 | 27.23 | 27.42 | 25.71 | 26.17 | 26.17 | qfq | 21,137,068 | 556,684,635 | -4.52% |
| 2026-01-23 | 27.40 | 27.95 | 26.84 | 27.41 | 27.41 | qfq | 24,435,500 | 669,554,923 | 0.07% |
| 2026-01-22 | 27.54 | 28.92 | 27.25 | 27.39 | 27.39 | qfq | 25,492,100 | 713,104,938 | 1.44% |
| 2026-01-21 | 26.42 | 27.77 | 25.90 | 27.00 | 27.00 | qfq | 23,258,700 | 624,006,130 | 0.48% |
| 2026-01-20 | 27.05 | 27.75 | 26.30 | 26.87 | 26.87 | qfq | 26,209,000 | 706,893,209 | -0.89% |
| 2026-01-19 | 25.29 | 28.28 | 24.84 | 27.11 | 27.11 | qfq | 38,471,751 | 1,041,526,428 | 6.65% |
| 2026-01-16 | 28.29 | 28.50 | 25.31 | 25.42 | 25.42 | qfq | 42,147,991 | 1,119,821,220 | -12.77% |
| 2026-01-15 | 30.10 | 31.25 | 28.35 | 29.14 | 29.14 | qfq | 43,894,572 | 1,295,179,544 | -10.39% |
| 2026-01-14 | 28.20 | 33.30 | 27.25 | 32.52 | 32.52 | qfq | 59,881,987 | 1,827,466,295 | 17.02% |
| 2026-01-13 | 27.27 | 29.20 | 25.88 | 27.79 | 27.79 | qfq | 54,044,760 | 1,473,712,121 | 3.73% |
| 2026-01-12 | 25.00 | 29.80 | 24.46 | 26.79 | 26.79 | qfq | 67,138,164 | 1,765,288,178 | 7.81% |
| 2026-01-09 | 20.62 | 24.85 | 20.53 | 24.85 | 24.85 | qfq | 53,598,299 | 1,254,744,014 | 19.99% |
| 2026-01-08 | 20.10 | 20.83 | 19.95 | 20.71 | 20.71 | qfq | 9,968,539 | 203,630,140 | 3.50% |
| 2026-01-07 | 20.49 | 20.59 | 19.96 | 20.01 | 20.01 | qfq | 9,185,700 | 185,147,371 | -3.33% |
| 2026-01-06 | 20.48 | 21.08 | 20.31 | 20.70 | 20.70 | qfq | 10,258,100 | 211,863,124 | 2.17% |
| 2026-01-05 | 20.49 | 20.57 | 20.10 | 20.26 | 20.26 | qfq | 8,263,180 | 167,491,616 | -1.65% |
| 2025-12-31 | 20.71 | 20.85 | 20.25 | 20.60 | 20.60 | qfq | 6,862,439 | 140,722,024 | -0.05% |
| 2025-12-30 | 20.73 | 21.44 | 20.46 | 20.61 | 20.61 | qfq | 10,757,400 | 224,280,557 | -1.15% |
| 2025-12-29 | 20.65 | 21.10 | 20.20 | 20.85 | 20.85 | qfq | 11,022,400 | 227,389,146 | 0.63% |
| 2025-12-26 | 20.39 | 21.57 | 20.19 | 20.72 | 20.72 | qfq | 15,957,519 | 334,347,760 | 1.67% |
| 2025-12-25 | 19.90 | 20.48 | 19.76 | 20.38 | 20.38 | qfq | 9,051,798 | 183,312,909 | 2.21% |
| 2025-12-24 | 19.71 | 20.06 | 19.52 | 19.94 | 19.94 | qfq | 5,987,500 | 119,004,091 | 0.71% |
| 2025-12-23 | 20.06 | 20.24 | 19.71 | 19.80 | 19.80 | qfq | 7,211,900 | 143,560,957 | -1.30% |
| 2025-12-22 | 20.54 | 20.75 | 19.95 | 20.06 | 20.06 | qfq | 10,761,262 | 216,687,469 | -2.43% |
| 2025-12-19 | 19.78 | 21.16 | 19.78 | 20.56 | 20.56 | qfq | 17,996,482 | 368,814,155 | 3.01% |
| 2025-12-18 | 19.30 | 20.19 | 19.16 | 19.96 | 19.96 | qfq | 12,625,220 | 249,134,492 | 2.94% |
| 2025-12-17 | 19.22 | 19.59 | 18.76 | 19.39 | 19.39 | qfq | 6,788,100 | 130,185,832 | 0.94% |
| 2025-12-16 | 19.79 | 19.80 | 19.18 | 19.21 | 19.21 | qfq | 7,522,500 | 146,167,984 | -2.93% |
| 2025-12-15 | 18.99 | 20.22 | 18.58 | 19.79 | 19.79 | qfq | 14,173,700 | 278,164,534 | 3.34% |
| 2025-12-12 | 19.09 | 19.45 | 18.90 | 19.15 | 19.15 | qfq | 6,959,600 | 133,697,453 | -0.31% |
| 2025-12-11 | 19.14 | 19.47 | 18.93 | 19.21 | 19.21 | qfq | 6,998,100 | 134,878,010 | 0.37% |
| 2025-12-10 | 19.06 | 19.18 | 18.89 | 19.14 | 19.14 | qfq | 4,476,600 | 85,208,369 | -0.05% |
| 2025-12-09 | 19.32 | 19.35 | 19.04 | 19.15 | 19.15 | qfq | 7,380,000 | 141,451,359 | 0.05% |
| 2025-12-08 | 17.91 | 19.82 | 17.86 | 19.14 | 19.14 | qfq | 13,863,200 | 264,221,195 | 6.87% |
| 2025-12-05 | 17.65 | 17.96 | 17.25 | 17.91 | 17.91 | qfq | 4,899,300 | 86,289,934 | 1.02% |
| 2025-12-04 | 18.62 | 18.66 | 17.71 | 17.73 | 17.73 | qfq | 7,253,760 | 130,123,274 | -4.78% |
| 2025-12-03 | 19.00 | 19.00 | 18.50 | 18.62 | 18.62 | qfq | 4,969,100 | 92,716,876 | -2.00% |
| 2025-12-02 | 19.25 | 19.33 | 18.91 | 19.00 | 19.00 | qfq | 5,168,600 | 98,481,102 | -0.78% |
| 2025-12-01 | 18.85 | 19.45 | 18.78 | 19.15 | 19.15 | qfq | 6,758,500 | 129,177,769 | 0.95% |
| 2025-11-28 | 18.46 | 19.30 | 18.45 | 18.97 | 18.97 | qfq | 7,768,700 | 146,641,578 | 2.49% |
| 2025-11-27 | 18.67 | 18.73 | 18.44 | 18.51 | 18.51 | qfq | 4,762,301 | 88,628,281 | -0.86% |
| 2025-11-26 | 18.93 | 19.35 | 18.60 | 18.67 | 18.67 | qfq | 6,994,400 | 131,936,715 | -1.48% |
| 2025-11-25 | 19.15 | 19.20 | 18.87 | 18.95 | 18.95 | qfq | 9,550,061 | 181,813,484 | -1.46% |
| 2025-11-24 | 18.95 | 19.26 | 18.65 | 19.23 | 19.23 | qfq | 11,656,927 | 222,118,706 | 1.69% |
| 2025-11-21 | 18.43 | 19.10 | 18.40 | 18.91 | 18.91 | qfq | 13,577,016 | 256,215,853 | 1.23% |
| 2025-11-20 | 18.19 | 19.20 | 18.11 | 18.68 | 18.68 | qfq | 10,038,668 | 187,952,139 | 2.92% |
| 2025-11-19 | 18.50 | 18.56 | 18.05 | 18.15 | 18.15 | qfq | 3,946,682 | 71,908,781 | -1.73% |
| 2025-11-18 | 18.11 | 18.58 | 18.05 | 18.47 | 18.47 | qfq | 5,971,200 | 110,119,867 | 1.60% |
| 2025-11-17 | 17.88 | 18.28 | 17.88 | 18.18 | 18.18 | qfq | 3,262,700 | 59,186,889 | 1.34% |
| 2025-11-14 | 17.80 | 18.16 | 17.75 | 17.94 | 17.94 | qfq | 2,799,701 | 50,431,045 | 0.28% |
| 2025-11-13 | 17.94 | 18.02 | 17.78 | 17.89 | 17.89 | qfq | 2,393,901 | 42,859,762 | -0.06% |
| 2025-11-12 | 18.14 | 18.14 | 17.77 | 17.90 | 17.90 | qfq | 3,061,800 | 54,800,633 | -1.27% |
| 2025-11-11 | 18.09 | 18.27 | 18.01 | 18.13 | 18.13 | qfq | 2,385,001 | 43,313,743 | 0.11% |
| 2025-11-10 | 17.95 | 18.25 | 17.95 | 18.11 | 18.11 | qfq | 3,436,090 | 62,322,443 | 0.89% |
| 2025-11-07 | 18.25 | 18.25 | 17.88 | 17.95 | 17.95 | qfq | 3,008,476 | 54,080,691 | -0.55% |
| 2025-11-06 | 18.26 | 18.35 | 17.94 | 18.05 | 18.05 | qfq | 3,792,700 | 68,455,950 | -1.20% |
| 2025-11-05 | 18.04 | 18.34 | 17.99 | 18.27 | 18.27 | qfq | 2,480,800 | 45,183,483 | 0.05% |
| 2025-11-04 | 18.38 | 18.40 | 18.15 | 18.26 | 18.26 | qfq | 2,474,100 | 45,120,430 | -0.92% |
| 2025-11-03 | 18.18 | 18.45 | 18.12 | 18.43 | 18.43 | qfq | 3,634,983 | 66,577,470 | 1.10% |
| 2025-10-31 | 17.81 | 18.36 | 17.79 | 18.23 | 18.23 | qfq | 4,093,883 | 74,377,219 | 2.36% |
| 2025-10-30 | 18.08 | 18.19 | 17.80 | 17.81 | 17.81 | qfq | 4,219,925 | 75,902,521 | -2.04% |
| 2025-10-29 | 18.42 | 18.42 | 18.04 | 18.18 | 18.18 | qfq | 3,737,576 | 67,806,483 | -1.46% |
| 2025-10-28 | 18.01 | 18.57 | 17.99 | 18.45 | 18.45 | qfq | 4,945,000 | 90,784,405 | 1.77% |
| 2025-10-27 | 18.56 | 18.60 | 18.08 | 18.13 | 18.13 | qfq | 4,646,600 | 84,647,448 | -1.73% |
| 2025-10-24 | 18.18 | 18.45 | 18.15 | 18.45 | 18.45 | qfq | 3,456,700 | 63,357,137 | 1.60% |
| 2025-10-23 | 18.10 | 18.39 | 17.91 | 18.16 | 18.16 | qfq | 2,617,700 | 47,213,480 | -0.16% |
| 2025-10-22 | 18.17 | 18.42 | 18.02 | 18.19 | 18.19 | qfq | 2,805,184 | 51,270,104 | 0.06% |
| 2025-10-21 | 17.96 | 18.21 | 17.88 | 18.18 | 18.18 | qfq | 2,363,700 | 42,746,318 | 1.11% |
| 2025-10-20 | 17.87 | 18.10 | 17.75 | 17.98 | 17.98 | qfq | 2,546,200 | 45,661,172 | 2.28% |
| 2025-10-17 | 18.05 | 18.09 | 17.57 | 17.58 | 17.58 | qfq | 3,051,900 | 54,295,769 | -2.22% |
| 2025-10-16 | 18.38 | 18.45 | 17.94 | 17.98 | 17.98 | qfq | 3,637,500 | 65,863,113 | -2.55% |
| 2025-10-15 | 18.32 | 18.47 | 18.00 | 18.45 | 18.45 | qfq | 3,267,908 | 59,849,540 | 1.26% |
| 2025-10-14 | 18.88 | 18.92 | 18.14 | 18.22 | 18.22 | qfq | 4,618,901 | 85,451,901 | -2.77% |
| 2025-10-13 | 18.20 | 18.86 | 17.79 | 18.74 | 18.74 | qfq | 4,982,960 | 92,365,312 | -1.11% |
| 2025-10-10 | 18.80 | 19.36 | 18.58 | 18.95 | 18.95 | qfq | 5,464,909 | 103,327,549 | 0.21% |
| 2025-10-09 | 19.09 | 19.37 | 18.91 | 18.91 | 18.91 | qfq | 5,290,516 | 101,230,791 | 1.07% |
| 2025-09-30 | 18.30 | 19.10 | 18.30 | 18.71 | 18.71 | qfq | 5,639,399 | 105,704,554 | 2.24% |
| 2025-09-29 | 18.03 | 18.34 | 17.75 | 18.30 | 18.30 | qfq | 3,348,460 | 60,787,356 | 1.50% |
| 2025-09-26 | 18.37 | 18.39 | 18.03 | 18.03 | 18.03 | qfq | 3,417,000 | 62,122,323 | -2.33% |
| 2025-09-25 | 18.51 | 18.89 | 18.46 | 18.46 | 18.46 | qfq | 3,841,333 | 71,662,524 | -0.70% |
| 2025-09-24 | 18.30 | 18.66 | 18.14 | 18.59 | 18.59 | qfq | 3,405,233 | 63,115,955 | 1.25% |
| 2025-09-23 | 18.75 | 18.93 | 17.91 | 18.36 | 18.36 | qfq | 5,165,400 | 94,462,004 | -2.70% |
| 2025-09-22 | 18.52 | 18.88 | 18.40 | 18.87 | 18.87 | qfq | 4,050,179 | 75,750,187 | 1.78% |
| 2025-09-19 | 18.73 | 18.89 | 18.46 | 18.54 | 18.54 | qfq | 3,432,600 | 63,863,796 | -0.86% |
| 2025-09-18 | 19.15 | 19.27 | 18.55 | 18.70 | 18.70 | qfq | 5,782,677 | 109,837,054 | -2.71% |
| 2025-09-17 | 19.32 | 19.40 | 19.13 | 19.22 | 19.22 | qfq | 4,141,200 | 79,670,082 | -0.52% |
| 2025-09-16 | 19.10 | 19.48 | 18.88 | 19.32 | 19.32 | qfq | 5,203,700 | 100,070,620 | 2.22% |
| 2025-09-15 | 19.01 | 19.04 | 18.80 | 18.90 | 18.90 | qfq | 3,292,100 | 62,195,121 | -1.00% |
| 2025-09-12 | 19.13 | 19.42 | 18.95 | 19.09 | 19.09 | qfq | 4,678,279 | 89,616,973 | -0.42% |
| 2025-09-11 | 18.79 | 19.18 | 18.58 | 19.17 | 19.17 | qfq | 4,766,637 | 90,309,800 | 1.91% |
| 2025-09-10 | 18.62 | 19.02 | 18.62 | 18.81 | 18.81 | qfq | 4,237,721 | 79,817,241 | 0.91% |
| 2025-09-09 | 19.10 | 19.10 | 18.50 | 18.64 | 18.64 | qfq | 4,832,808 | 90,641,765 | -2.31% |
| 2025-09-08 | 18.98 | 19.08 | 18.81 | 19.08 | 19.08 | qfq | 4,714,617 | 89,409,402 | 0.47% |
| 2025-09-05 | 18.85 | 19.01 | 18.74 | 18.99 | 18.99 | qfq | 4,801,832 | 90,739,841 | 1.39% |
| 2025-09-04 | 18.78 | 19.25 | 18.40 | 18.73 | 18.73 | qfq | 6,050,708 | 114,447,926 | -0.11% |
| 2025-09-03 | 19.47 | 19.69 | 18.65 | 18.75 | 18.75 | qfq | 6,808,200 | 130,355,919 | -3.75% |
| 2025-09-02 | 20.33 | 20.36 | 19.27 | 19.48 | 19.48 | qfq | 9,727,460 | 190,938,614 | -4.37% |
| 2025-09-01 | 20.49 | 20.96 | 20.31 | 20.37 | 20.37 | qfq | 6,891,500 | 141,694,916 | -0.39% |
| 2025-08-29 | 21.09 | 21.20 | 20.41 | 20.45 | 20.45 | qfq | 7,413,817 | 152,712,332 | -3.13% |
| 2025-08-28 | 20.92 | 21.50 | 20.17 | 21.11 | 21.11 | qfq | 10,726,800 | 224,061,332 | 0.76% |
| 2025-08-27 | 21.58 | 21.99 | 20.93 | 20.95 | 20.95 | qfq | 10,792,400 | 232,682,645 | -2.87% |
| 2025-08-26 | 21.23 | 21.80 | 21.16 | 21.57 | 21.57 | qfq | 8,745,600 | 189,139,491 | 0.61% |
| 2025-08-25 | 21.50 | 21.77 | 21.34 | 21.44 | 21.44 | qfq | 9,554,200 | 205,702,178 | 0.75% |
| 2025-08-22 | 21.10 | 21.32 | 21.03 | 21.28 | 21.28 | qfq | 6,813,420 | 144,548,660 | 1.14% |
| 2025-08-21 | 21.22 | 21.38 | 20.95 | 21.04 | 21.04 | qfq | 6,972,460 | 147,506,507 | -0.47% |
| 2025-08-20 | 20.91 | 21.18 | 20.64 | 21.14 | 21.14 | qfq | 6,468,078 | 135,403,028 | 0.91% |
| 2025-08-19 | 20.86 | 21.10 | 20.68 | 20.95 | 20.95 | qfq | 6,325,978 | 132,603,287 | 0.58% |
| 2025-08-18 | 20.63 | 21.07 | 20.63 | 20.83 | 20.83 | qfq | 7,637,280 | 159,545,524 | 1.31% |
| 2025-08-15 | 20.07 | 20.60 | 20.07 | 20.56 | 20.56 | qfq | 4,923,180 | 100,585,378 | 2.14% |
| 2025-08-14 | 20.55 | 20.72 | 20.07 | 20.13 | 20.13 | qfq | 6,422,000 | 130,899,426 | -2.04% |
| 2025-08-13 | 20.60 | 20.75 | 20.48 | 20.55 | 20.55 | qfq | 4,957,100 | 102,064,784 | 0.10% |
| 2025-08-12 | 20.93 | 20.93 | 20.45 | 20.53 | 20.53 | qfq | 6,929,500 | 142,829,255 | -1.91% |
| 2025-08-11 | 20.73 | 21.10 | 20.72 | 20.93 | 20.93 | qfq | 5,206,700 | 109,186,804 | 0.72% |
| 2025-08-08 | 21.50 | 21.56 | 20.78 | 20.78 | 20.78 | qfq | 8,850,838 | 185,846,195 | -3.66% |
| 2025-08-07 | 21.74 | 22.00 | 21.50 | 21.57 | 21.57 | qfq | 8,444,098 | 183,737,273 | -0.92% |
| 2025-08-06 | 21.42 | 21.84 | 21.32 | 21.77 | 21.77 | qfq | 8,213,680 | 177,495,259 | 1.59% |
| 2025-08-05 | 21.49 | 21.65 | 21.30 | 21.43 | 21.43 | qfq | 5,458,780 | 116,867,231 | -0.60% |
| 2025-08-04 | 21.30 | 21.65 | 21.18 | 21.56 | 21.56 | qfq | 5,699,800 | 122,483,289 | -0.19% |
| 2025-08-01 | 21.24 | 21.67 | 20.68 | 21.60 | 21.60 | qfq | 8,386,560 | 177,230,725 | 2.86% |
| 2025-07-31 | 20.97 | 21.38 | 20.88 | 21.00 | 21.00 | qfq | 7,245,900 | 153,061,440 | 0.14% |
| 2025-07-30 | 20.71 | 21.06 | 20.49 | 20.97 | 20.97 | qfq | 6,470,176 | 134,563,385 | 0.72% |
| 2025-07-29 | 21.29 | 21.36 | 20.70 | 20.82 | 20.82 | qfq | 8,634,700 | 180,315,487 | -2.94% |
| 2025-07-28 | 21.32 | 21.50 | 20.86 | 21.45 | 21.45 | qfq | 6,839,700 | 144,945,511 | 0.42% |
| 2025-07-25 | 21.41 | 21.62 | 21.23 | 21.36 | 21.36 | qfq | 6,054,976 | 129,860,099 | -0.19% |
| 2025-07-24 | 21.31 | 21.53 | 21.10 | 21.40 | 21.40 | qfq | 7,078,676 | 150,521,376 | 0.61% |
| 2025-07-23 | 22.10 | 22.17 | 21.17 | 21.27 | 21.27 | qfq | 8,615,203 | 186,135,739 | -3.45% |
| 2025-07-22 | 21.67 | 22.05 | 21.15 | 22.03 | 22.03 | qfq | 10,901,900 | 236,652,543 | 1.38% |
| 2025-07-21 | 21.48 | 21.80 | 21.45 | 21.73 | 21.73 | qfq | 8,777,100 | 189,804,447 | -0.55% |
| 2025-07-18 | 22.16 | 22.48 | 21.81 | 21.85 | 21.85 | qfq | 9,269,007 | 204,728,474 | -1.58% |
| 2025-07-17 | 22.11 | 22.22 | 21.73 | 22.20 | 22.20 | qfq | 11,632,910 | 255,586,234 | -0.58% |
| 2025-07-16 | 22.24 | 22.99 | 21.89 | 22.33 | 22.33 | qfq | 15,979,600 | 356,092,620 | 0.45% |
| 2025-07-15 | 21.35 | 22.32 | 21.35 | 22.23 | 22.23 | qfq | 15,605,666 | 342,276,451 | 3.01% |
| 2025-07-14 | 21.55 | 22.47 | 21.51 | 21.58 | 21.58 | qfq | 12,407,080 | 272,095,131 | -0.60% |
| 2025-07-11 | 21.89 | 21.96 | 21.43 | 21.71 | 21.71 | qfq | 13,173,144 | 286,136,519 | -0.82% |
| 2025-07-10 | 20.76 | 21.97 | 20.52 | 21.89 | 21.89 | qfq | 20,779,944 | 448,999,045 | 4.94% |
| 2025-07-09 | 21.31 | 21.57 | 20.81 | 20.86 | 20.86 | qfq | 9,721,900 | 205,455,584 | -2.39% |
| 2025-07-08 | 20.93 | 21.69 | 20.82 | 21.37 | 21.37 | qfq | 11,765,100 | 251,739,806 | 2.30% |
| 2025-07-07 | 20.79 | 21.17 | 20.66 | 20.89 | 20.89 | qfq | 6,574,042 | 137,453,696 | -0.38% |
| 2025-07-04 | 21.50 | 21.50 | 20.79 | 20.97 | 20.97 | qfq | 10,258,251 | 215,728,598 | -2.87% |
| 2025-07-03 | 21.50 | 21.73 | 21.20 | 21.59 | 21.59 | qfq | 13,146,266 | 281,900,544 | -0.69% |
| 2025-07-02 | 20.73 | 21.78 | 20.35 | 21.74 | 21.74 | qfq | 20,178,200 | 428,449,318 | 4.77% |
| 2025-07-01 | 20.88 | 20.97 | 20.43 | 20.75 | 20.75 | qfq | 7,684,500 | 159,089,291 | -1.05% |
| 2025-06-30 | 21.04 | 21.15 | 20.70 | 20.97 | 20.97 | qfq | 11,195,800 | 233,844,562 | -0.14% |
| 2025-06-27 | 20.24 | 21.18 | 20.00 | 21.00 | 21.00 | qfq | 16,560,300 | 345,300,684 | 4.27% |
| 2025-06-26 | 20.13 | 20.60 | 20.07 | 20.14 | 20.14 | qfq | 8,422,500 | 171,587,443 | -0.15% |
| 2025-06-25 | 20.06 | 20.24 | 19.85 | 20.17 | 20.17 | qfq | 6,893,639 | 138,343,164 | 0.45% |
| 2025-06-24 | 19.83 | 20.18 | 19.75 | 20.08 | 20.08 | qfq | 6,856,600 | 137,555,495 | 1.52% |
| 2025-06-23 | 19.00 | 19.83 | 18.85 | 19.78 | 19.78 | qfq | 6,154,490 | 119,600,384 | 1.23% |
| 2025-06-20 | 20.74 | 20.84 | 19.50 | 19.54 | 19.54 | qfq | 11,425,900 | 227,552,032 | -6.24% |
| 2025-06-19 | 21.19 | 21.48 | 20.40 | 20.84 | 20.84 | qfq | 15,430,780 | 322,159,842 | -3.02% |
| 2025-06-18 | 20.38 | 21.50 | 20.21 | 21.49 | 21.49 | qfq | 23,909,711 | 504,525,613 | 5.50% |
| 2025-06-17 | 20.24 | 20.60 | 19.91 | 20.37 | 20.37 | qfq | 9,653,925 | 195,283,275 | 0.79% |
| 2025-06-16 | 19.32 | 20.49 | 19.30 | 20.21 | 20.21 | qfq | 9,426,022 | 189,180,243 | 3.59% |
| 2025-06-13 | 20.14 | 20.25 | 19.47 | 19.51 | 19.51 | qfq | 8,546,211 | 168,557,992 | -4.03% |
| 2025-06-12 | 19.88 | 20.33 | 19.65 | 20.33 | 20.33 | qfq | 11,445,352 | 230,223,599 | 2.62% |
| 2025-06-11 | 20.08 | 20.16 | 19.76 | 19.81 | 19.81 | qfq | 7,926,100 | 157,768,290 | -1.34% |
| 2025-06-10 | 20.29 | 20.64 | 19.70 | 20.08 | 20.08 | qfq | 13,460,764 | 271,711,715 | -2.05% |
| 2025-06-09 | 20.18 | 20.74 | 19.90 | 20.50 | 20.50 | qfq | 15,606,858 | 317,984,546 | 0.74% |
| 2025-06-06 | 19.60 | 20.44 | 19.35 | 20.35 | 20.35 | qfq | 17,464,400 | 348,358,766 | 3.93% |
| 2025-06-05 | 19.60 | 19.73 | 19.30 | 19.58 | 19.58 | qfq | 9,424,300 | 184,030,893 | 0.00% |
| 2025-06-04 | 19.75 | 19.80 | 19.28 | 19.58 | 19.58 | qfq | 10,170,525 | 198,444,351 | -1.06% |
| 2025-06-03 | 19.76 | 20.18 | 19.70 | 19.79 | 19.79 | qfq | 11,003,845 | 218,550,750 | -0.30% |
| 2025-05-30 | 20.60 | 20.61 | 19.81 | 19.85 | 19.85 | qfq | 15,801,271 | 317,265,863 | -5.48% |
| 2025-05-29 | 20.25 | 21.25 | 20.02 | 21.00 | 21.00 | qfq | 26,535,898 | 549,772,752 | 1.74% |
| 2025-05-28 | 20.12 | 21.10 | 19.66 | 20.64 | 20.64 | qfq | 29,850,236 | 609,469,678 | 2.89% |
| 2025-05-27 | 20.60 | 20.83 | 19.84 | 20.06 | 20.06 | qfq | 32,085,305 | 645,314,131 | -5.06% |
| 2025-05-26 | 17.60 | 21.13 | 17.53 | 21.13 | 21.13 | qfq | 25,034,574 | 506,967,808 | 19.99% |
| 2025-05-23 | 17.87 | 18.05 | 17.58 | 17.61 | 17.61 | qfq | 3,497,200 | 62,236,334 | -1.45% |
| 2025-05-22 | 17.90 | 18.15 | 17.73 | 17.87 | 17.87 | qfq | 2,716,725 | 48,725,151 | -0.94% |
| 2025-05-21 | 18.37 | 18.39 | 17.90 | 18.04 | 18.04 | qfq | 3,243,166 | 58,658,644 | -1.80% |
| 2025-05-20 | 18.08 | 18.41 | 17.87 | 18.37 | 18.37 | qfq | 3,045,578 | 55,521,404 | 1.77% |
| 2025-05-19 | 17.91 | 18.19 | 17.71 | 18.05 | 18.05 | qfq | 2,816,182 | 50,575,253 | 1.63% |
| 2025-05-16 | 17.78 | 18.01 | 17.73 | 17.76 | 17.76 | qfq | 2,326,900 | 41,659,836 | -0.34% |
| 2025-05-15 | 18.24 | 18.24 | 17.79 | 17.82 | 17.82 | qfq | 2,765,100 | 49,495,031 | -2.09% |
| 2025-05-14 | 18.21 | 18.42 | 18.05 | 18.20 | 18.20 | qfq | 2,911,600 | 52,991,960 | 0.28% |
| 2025-05-13 | 18.77 | 18.77 | 18.09 | 18.15 | 18.15 | qfq | 3,697,900 | 67,717,724 | -1.41% |
| 2025-05-12 | 18.30 | 18.41 | 18.13 | 18.41 | 18.41 | qfq | 2,514,100 | 46,027,276 | 1.88% |
| 2025-05-09 | 18.31 | 18.42 | 18.03 | 18.07 | 18.07 | qfq | 2,918,160 | 53,004,794 | -2.17% |
| 2025-05-08 | 18.15 | 18.51 | 18.03 | 18.47 | 18.47 | qfq | 3,411,700 | 62,616,748 | 1.82% |
| 2025-05-07 | 18.58 | 18.60 | 17.90 | 18.14 | 18.14 | qfq | 4,605,700 | 83,945,472 | -0.38% |
| 2025-05-06 | 17.61 | 18.31 | 17.61 | 18.21 | 18.21 | qfq | 4,505,381 | 81,423,174 | 4.24% |
| 2025-04-30 | 17.41 | 17.74 | 17.32 | 17.47 | 17.47 | qfq | 3,141,366 | 55,192,845 | 0.17% |
| 2025-04-29 | 16.92 | 17.64 | 16.81 | 17.44 | 17.44 | qfq | 3,242,960 | 56,421,080 | 2.05% |
| 2025-04-28 | 17.04 | 17.24 | 16.85 | 17.09 | 17.09 | qfq | 2,955,900 | 50,427,799 | -0.41% |
| 2025-04-25 | 17.09 | 17.32 | 16.92 | 17.16 | 17.16 | qfq | 2,967,300 | 50,914,978 | -0.69% |
| 2025-04-24 | 17.49 | 17.61 | 17.08 | 17.28 | 17.28 | qfq | 3,399,600 | 58,905,524 | -1.87% |
| 2025-04-23 | 17.70 | 17.78 | 17.47 | 17.61 | 17.61 | qfq | 3,310,600 | 58,373,140 | 1.03% |
| 2025-04-22 | 17.45 | 17.61 | 17.33 | 17.43 | 17.43 | qfq | 2,774,900 | 48,434,950 | -0.17% |
| 2025-04-21 | 17.20 | 17.48 | 16.90 | 17.46 | 17.46 | qfq | 3,646,000 | 63,150,348 | 1.87% |
| 2025-04-18 | 17.03 | 17.24 | 16.81 | 17.14 | 17.14 | qfq | 3,897,500 | 66,463,688 | 0.53% |
| 2025-04-17 | 16.87 | 17.27 | 16.80 | 17.05 | 17.05 | qfq | 3,021,500 | 51,772,728 | 0.53% |
| 2025-04-16 | 17.10 | 17.28 | 16.59 | 16.96 | 16.96 | qfq | 3,384,500 | 57,427,655 | -1.45% |
| 2025-04-15 | 17.20 | 17.38 | 17.06 | 17.21 | 17.21 | qfq | 2,814,300 | 48,350,586 | 0.35% |
| 2025-04-14 | 17.24 | 17.41 | 17.12 | 17.15 | 17.15 | qfq | 3,204,300 | 55,277,856 | 1.30% |
| 2025-04-11 | 16.80 | 17.15 | 16.73 | 16.93 | 16.93 | qfq | 3,711,256 | 62,817,746 | 0.47% |
| 2025-04-10 | 16.80 | 17.24 | 16.42 | 16.85 | 16.85 | qfq | 5,024,800 | 85,329,200 | 3.63% |
| 2025-04-09 | 15.23 | 16.42 | 14.35 | 16.26 | 16.26 | qfq | 6,187,499 | 96,259,666 | 3.30% |
| 2025-04-08 | 15.41 | 16.26 | 15.19 | 15.74 | 15.74 | qfq | 6,150,500 | 96,582,793 | 2.47% |
| 2025-04-07 | 17.34 | 18.18 | 15.36 | 15.36 | 15.36 | qfq | 7,065,800 | 115,154,429 | -20.00% |
| 2025-04-03 | 19.05 | 19.40 | 18.98 | 19.20 | 19.20 | qfq | 2,940,900 | 56,529,671 | -0.41% |
| 2025-04-02 | 19.05 | 19.44 | 19.02 | 19.28 | 19.28 | qfq | 2,698,100 | 52,083,276 | 1.00% |
| 2025-04-01 | 19.25 | 19.48 | 19.07 | 19.09 | 19.09 | qfq | 3,104,900 | 59,931,215 | -0.47% |
| 2025-03-31 | 19.17 | 19.27 | 18.66 | 19.18 | 19.18 | qfq | 2,860,400 | 54,216,305 | 0.37% |
| 2025-03-28 | 19.31 | 19.54 | 19.10 | 19.11 | 19.11 | qfq | 2,844,600 | 54,856,323 | -0.88% |
| 2025-03-27 | 19.30 | 19.54 | 19.01 | 19.28 | 19.28 | qfq | 2,529,699 | 48,852,720 | -0.57% |
| 2025-03-26 | 19.17 | 19.57 | 19.00 | 19.39 | 19.39 | qfq | 3,121,400 | 60,490,327 | 1.52% |
| 2025-03-25 | 19.73 | 19.73 | 18.93 | 19.10 | 19.10 | qfq | 3,573,100 | 68,629,146 | -2.05% |
| 2025-03-24 | 20.12 | 20.30 | 18.86 | 19.50 | 19.50 | qfq | 6,739,300 | 131,228,206 | -3.51% |
| 2025-03-21 | 20.65 | 20.70 | 20.18 | 20.21 | 20.21 | qfq | 4,243,300 | 86,578,926 | -2.37% |
| 2025-03-20 | 20.80 | 21.13 | 20.65 | 20.70 | 20.70 | qfq | 3,926,800 | 82,046,862 | -0.77% |
| 2025-03-19 | 21.20 | 21.28 | 20.70 | 20.86 | 20.86 | qfq | 4,898,500 | 102,603,634 | -2.34% |
| 2025-03-18 | 21.59 | 21.73 | 21.21 | 21.36 | 21.36 | qfq | 6,177,474 | 132,344,826 | -1.16% |
| 2025-03-17 | 21.29 | 22.13 | 21.00 | 21.61 | 21.61 | qfq | 9,107,805 | 197,259,907 | 2.17% |
| 2025-03-14 | 20.81 | 21.18 | 20.39 | 21.15 | 21.15 | qfq | 4,875,800 | 101,834,947 | 1.34% |
| 2025-03-13 | 21.09 | 21.11 | 20.50 | 20.87 | 20.87 | qfq | 5,519,500 | 114,292,124 | -1.23% |
| 2025-03-12 | 21.06 | 21.43 | 20.91 | 21.13 | 21.13 | qfq | 4,958,980 | 105,236,600 | 1.29% |
| 2025-03-11 | 20.60 | 21.04 | 20.50 | 20.86 | 20.86 | qfq | 4,552,138 | 94,582,856 | -0.05% |
| 2025-03-10 | 21.20 | 21.26 | 20.69 | 20.87 | 20.87 | qfq | 5,181,374 | 108,251,613 | -1.42% |
| 2025-03-07 | 21.43 | 21.72 | 20.98 | 21.17 | 21.17 | qfq | 6,309,169 | 135,005,171 | -1.99% |
| 2025-03-06 | 21.09 | 21.85 | 21.09 | 21.60 | 21.60 | qfq | 7,295,300 | 157,338,712 | 2.91% |
| 2025-03-05 | 20.78 | 21.14 | 20.60 | 20.99 | 20.99 | qfq | 5,232,404 | 109,199,608 | 0.67% |
| 2025-03-04 | 20.20 | 20.94 | 20.12 | 20.85 | 20.85 | qfq | 4,860,600 | 100,237,811 | 2.31% |
| 2025-03-03 | 20.12 | 20.82 | 19.90 | 20.38 | 20.38 | qfq | 6,968,300 | 142,611,185 | 1.14% |
| 2025-02-28 | 21.71 | 21.84 | 20.09 | 20.15 | 20.15 | qfq | 10,382,170 | 216,468,738 | -8.07% |
| 2025-02-27 | 22.38 | 22.49 | 21.50 | 21.92 | 21.92 | qfq | 8,793,155 | 192,541,291 | -2.06% |
| 2025-02-26 | 22.50 | 22.68 | 22.02 | 22.38 | 22.38 | qfq | 8,296,380 | 184,781,383 | 0.54% |
| 2025-02-25 | 21.78 | 22.58 | 21.70 | 22.26 | 22.26 | qfq | 9,155,000 | 203,577,930 | 0.23% |
| 2025-02-24 | 22.71 | 22.71 | 21.96 | 22.21 | 22.21 | qfq | 11,178,844 | 247,869,138 | -2.54% |
| 2025-02-21 | 22.26 | 22.91 | 22.02 | 22.79 | 22.79 | qfq | 14,052,187 | 317,335,025 | 2.20% |
| 2025-02-20 | 21.88 | 22.44 | 21.74 | 22.30 | 22.30 | qfq | 10,932,863 | 242,139,399 | 2.34% |
| 2025-02-19 | 21.50 | 21.90 | 21.28 | 21.79 | 21.79 | qfq | 8,564,620 | 185,992,007 | 1.97% |
| 2025-02-18 | 22.44 | 22.75 | 21.36 | 21.37 | 21.37 | qfq | 12,616,100 | 278,074,751 | -6.64% |
| 2025-02-17 | 23.01 | 23.50 | 22.44 | 22.89 | 22.89 | qfq | 16,330,100 | 373,455,814 | 0.97% |
| 2025-02-14 | 22.21 | 22.95 | 21.55 | 22.67 | 22.67 | qfq | 17,445,217 | 390,701,972 | 2.03% |
| 2025-02-13 | 22.57 | 22.86 | 21.89 | 22.22 | 22.22 | qfq | 14,542,428 | 323,814,791 | -2.33% |
| 2025-02-12 | 21.90 | 23.66 | 21.75 | 22.75 | 22.75 | qfq | 20,866,089 | 474,968,605 | 2.85% |
| 2025-02-11 | 22.79 | 23.20 | 21.86 | 22.12 | 22.12 | qfq | 19,491,240 | 434,218,081 | -3.24% |
| 2025-02-10 | 21.89 | 23.06 | 21.13 | 22.86 | 22.86 | qfq | 25,407,569 | 557,333,530 | 9.75% |
| 2025-02-07 | 19.81 | 20.91 | 19.70 | 20.83 | 20.83 | qfq | 14,431,700 | 293,749,515 | 5.20% |
| 2025-02-06 | 19.45 | 19.93 | 19.18 | 19.80 | 19.80 | qfq | 6,891,900 | 135,251,699 | 1.85% |
| 2025-02-05 | 19.35 | 19.79 | 19.16 | 19.44 | 19.44 | qfq | 9,660,394 | 187,897,213 | 2.86% |
| 2025-01-27 | 19.34 | 19.54 | 18.80 | 18.90 | 18.90 | qfq | 8,838,000 | 169,122,124 | -0.53% |
| 2025-01-24 | 17.97 | 19.01 | 17.77 | 19.00 | 19.00 | qfq | 9,922,600 | 184,252,025 | 6.03% |
| 2025-01-23 | 18.18 | 18.75 | 17.92 | 17.92 | 17.92 | qfq | 6,487,000 | 119,382,120 | 0.11% |
| 2025-01-22 | 18.15 | 18.55 | 17.86 | 17.90 | 17.90 | qfq | 4,667,654 | 84,495,070 | -2.08% |
| 2025-01-21 | 18.55 | 18.69 | 17.95 | 18.28 | 18.28 | qfq | 5,075,200 | 92,607,246 | -0.87% |
| 2025-01-20 | 18.59 | 18.76 | 18.14 | 18.44 | 18.44 | qfq | 4,376,100 | 80,859,126 | 0.11% |
| 2025-01-17 | 18.45 | 18.51 | 18.20 | 18.42 | 18.42 | qfq | 4,339,000 | 79,743,472 | 0.05% |
| 2025-01-16 | 18.62 | 18.91 | 18.22 | 18.41 | 18.41 | qfq | 5,845,600 | 108,380,129 | 0.38% |
| 2025-01-15 | 18.41 | 18.72 | 18.23 | 18.34 | 18.34 | qfq | 5,224,300 | 96,201,529 | -0.54% |
| 2025-01-14 | 17.44 | 18.44 | 17.11 | 18.44 | 18.44 | qfq | 6,822,900 | 122,767,105 | 7.15% |
| 2025-01-13 | 16.92 | 17.32 | 16.56 | 17.21 | 17.21 | qfq | 4,073,140 | 69,494,411 | -0.52% |
| 2025-01-10 | 18.05 | 18.18 | 17.23 | 17.30 | 17.30 | qfq | 5,035,540 | 89,367,648 | -4.37% |
| 2025-01-09 | 17.93 | 18.20 | 17.83 | 18.09 | 18.09 | qfq | 4,350,400 | 78,728,924 | 0.33% |
| 2025-01-08 | 17.93 | 18.22 | 17.43 | 18.03 | 18.03 | qfq | 5,665,500 | 101,300,344 | 0.39% |
| 2025-01-07 | 17.57 | 17.99 | 17.29 | 17.96 | 17.96 | qfq | 5,288,933 | 93,279,588 | 4.48% |
| 2025-01-06 | 17.50 | 17.74 | 16.85 | 17.19 | 17.19 | qfq | 5,026,100 | 86,628,505 | -2.11% |
| 2025-01-03 | 19.28 | 19.36 | 17.50 | 17.56 | 17.56 | qfq | 6,205,900 | 112,659,319 | -6.79% |
| 2025-01-02 | 19.25 | 19.67 | 18.56 | 18.84 | 18.84 | qfq | 6,298,100 | 120,342,738 | -2.13% |
| 2024-12-31 | 20.29 | 20.57 | 19.25 | 19.25 | 19.25 | qfq | 5,654,700 | 111,938,272 | -4.61% |
| 2024-12-30 | 20.40 | 20.65 | 19.72 | 20.18 | 20.18 | qfq | 5,070,133 | 102,723,722 | -1.22% |
| 2024-12-27 | 20.76 | 20.93 | 20.36 | 20.43 | 20.43 | qfq | 5,464,333 | 113,011,270 | -0.97% |
| 2024-12-26 | 20.37 | 20.97 | 20.37 | 20.63 | 20.63 | qfq | 5,798,900 | 119,840,327 | 0.78% |
| 2024-12-25 | 20.65 | 21.69 | 20.21 | 20.47 | 20.47 | qfq | 9,626,054 | 200,605,584 | -0.87% |
| 2024-12-24 | 20.83 | 20.95 | 20.12 | 20.65 | 20.65 | qfq | 5,603,600 | 114,689,156 | 0.63% |
| 2024-12-23 | 22.03 | 22.21 | 20.52 | 20.52 | 20.52 | qfq | 8,412,600 | 178,148,450 | -7.73% |
| 2024-12-20 | 22.16 | 22.55 | 22.06 | 22.24 | 22.24 | qfq | 8,730,900 | 194,547,435 | 0.09% |
| 2024-12-19 | 21.42 | 22.58 | 21.30 | 22.22 | 22.22 | qfq | 14,644,007 | 323,932,924 | 1.41% |
| 2024-12-18 | 20.28 | 23.42 | 19.83 | 21.91 | 21.91 | qfq | 16,824,141 | 364,944,904 | 6.88% |
| 2024-12-17 | 21.25 | 21.38 | 20.39 | 20.50 | 20.50 | qfq | 8,236,649 | 170,992,032 | -4.16% |
| 2024-12-16 | 22.22 | 22.56 | 21.16 | 21.39 | 21.39 | qfq | 13,751,423 | 296,492,518 | -6.59% |
| 2024-12-13 | 22.85 | 23.47 | 22.71 | 22.90 | 22.90 | qfq | 12,215,240 | 282,539,050 | 0.35% |
| 2024-12-12 | 23.05 | 23.37 | 22.68 | 22.82 | 22.82 | qfq | 8,328,600 | 190,728,889 | -0.78% |
| 2024-12-11 | 23.12 | 23.40 | 22.78 | 23.00 | 23.00 | qfq | 9,447,400 | 217,426,717 | -1.41% |
| 2024-12-10 | 24.13 | 24.37 | 23.22 | 23.33 | 23.33 | qfq | 14,041,745 | 333,572,288 | -0.38% |
| 2024-12-09 | 23.71 | 24.47 | 23.05 | 23.42 | 23.42 | qfq | 15,043,898 | 354,505,841 | -2.21% |
| 2024-12-06 | 22.93 | 24.95 | 22.08 | 23.95 | 23.95 | qfq | 24,585,271 | 578,678,912 | 6.35% |
| 2024-12-05 | 21.42 | 22.70 | 21.42 | 22.52 | 22.52 | qfq | 14,743,287 | 329,354,258 | 5.14% |
| 2024-12-04 | 21.65 | 22.13 | 21.33 | 21.42 | 21.42 | qfq | 7,442,715 | 161,701,735 | -1.15% |
| 2024-12-03 | 21.64 | 21.93 | 21.33 | 21.67 | 21.67 | qfq | 7,431,600 | 160,736,827 | -0.78% |
| 2024-12-02 | 21.40 | 21.96 | 21.35 | 21.84 | 21.84 | qfq | 9,051,415 | 196,193,556 | 1.87% |
| 2024-11-29 | 21.09 | 21.66 | 20.77 | 21.44 | 21.44 | qfq | 7,842,722 | 166,753,785 | 1.52% |
| 2024-11-28 | 21.33 | 21.86 | 21.09 | 21.12 | 21.12 | qfq | 7,073,581 | 151,530,024 | -1.22% |
| 2024-11-27 | 20.50 | 21.38 | 20.00 | 21.38 | 21.38 | qfq | 9,505,622 | 198,244,092 | 3.54% |
| 2024-11-26 | 20.70 | 21.47 | 20.60 | 20.65 | 20.65 | qfq | 6,738,800 | 141,529,029 | -0.91% |
| 2024-11-25 | 20.80 | 20.88 | 19.99 | 20.84 | 20.84 | qfq | 7,250,922 | 148,359,253 | 1.17% |
| 2024-11-22 | 21.84 | 22.31 | 20.52 | 20.60 | 20.60 | qfq | 10,246,100 | 220,103,794 | -5.63% |
| 2024-11-21 | 21.75 | 22.15 | 21.56 | 21.83 | 21.83 | qfq | 7,983,500 | 174,710,322 | -0.73% |
| 2024-11-20 | 21.43 | 22.24 | 21.26 | 21.99 | 21.99 | qfq | 8,933,949 | 195,023,330 | 2.37% |
| 2024-11-19 | 20.92 | 21.48 | 20.65 | 21.48 | 21.48 | qfq | 8,638,095 | 181,814,804 | 2.97% |
| 2024-11-18 | 23.00 | 23.17 | 20.68 | 20.86 | 20.86 | qfq | 14,345,200 | 309,777,793 | -9.89% |
| 2024-11-15 | 23.30 | 24.23 | 23.15 | 23.15 | 23.15 | qfq | 11,483,622 | 272,381,698 | -0.22% |
| 2024-11-14 | 24.32 | 24.42 | 23.12 | 23.20 | 23.20 | qfq | 12,073,036 | 286,547,827 | -5.11% |
| 2024-11-13 | 25.20 | 25.37 | 24.18 | 24.45 | 24.45 | qfq | 12,867,382 | 317,573,708 | -2.98% |
| 2024-11-12 | 24.85 | 25.50 | 24.27 | 25.20 | 25.20 | qfq | 19,750,700 | 492,133,210 | 1.20% |
| 2024-11-11 | 24.27 | 25.18 | 24.05 | 24.90 | 24.90 | qfq | 14,683,205 | 362,898,707 | 1.63% |
| 2024-11-08 | 25.30 | 26.19 | 24.28 | 24.50 | 24.50 | qfq | 23,120,516 | 581,488,666 | -3.24% |
| 2024-11-07 | 24.98 | 26.30 | 24.61 | 25.32 | 25.32 | qfq | 19,812,600 | 503,537,553 | -0.74% |
| 2024-11-06 | 26.50 | 27.49 | 25.51 | 25.51 | 25.51 | qfq | 30,184,633 | 793,545,176 | -7.37% |
| 2024-11-05 | 27.34 | 28.30 | 26.35 | 27.54 | 27.54 | qfq | 36,243,139 | 988,087,625 | -1.61% |
| 2024-11-04 | 23.74 | 28.55 | 23.74 | 27.99 | 27.99 | qfq | 40,669,979 | 1,069,653,044 | 12.00% |
| 2024-11-01 | 25.63 | 27.50 | 22.49 | 24.99 | 24.99 | qfq | 42,740,221 | 1,076,551,484 | -4.94% |
| 2024-10-31 | 26.90 | 28.96 | 25.43 | 26.29 | 26.29 | qfq | 49,051,821 | 1,312,605,805 | -4.37% |
| 2024-10-30 | 24.08 | 28.22 | 21.88 | 27.49 | 27.49 | qfq | 64,654,436 | 1,641,891,398 | 16.88% |
| 2024-10-29 | 20.00 | 23.52 | 19.51 | 23.52 | 23.52 | qfq | 39,699,274 | 857,606,463 | 20.00% |
| 2024-10-28 | 17.98 | 19.68 | 17.85 | 19.60 | 19.60 | qfq | 16,473,004 | 307,655,620 | 9.13% |
| 2024-10-25 | 17.85 | 18.08 | 17.56 | 17.96 | 17.96 | qfq | 7,948,160 | 141,816,012 | 2.45% |
| 2024-10-24 | 17.30 | 17.65 | 17.14 | 17.53 | 17.53 | qfq | 6,388,296 | 111,182,543 | 0.11% |
| 2024-10-23 | 17.80 | 18.12 | 17.43 | 17.51 | 17.51 | qfq | 9,801,339 | 174,278,743 | -1.96% |
| 2024-10-22 | 18.05 | 18.59 | 17.75 | 17.86 | 17.86 | qfq | 13,195,884 | 239,790,751 | -0.72% |
| 2024-10-21 | 17.46 | 18.28 | 17.46 | 17.99 | 17.99 | qfq | 11,770,321 | 211,142,642 | 3.04% |
| 2024-10-18 | 16.94 | 17.88 | 16.70 | 17.46 | 17.46 | qfq | 11,838,433 | 204,745,025 | 3.07% |
| 2024-10-17 | 16.74 | 17.39 | 16.74 | 16.94 | 16.94 | qfq | 10,860,655 | 186,040,829 | 1.74% |
| 2024-10-16 | 16.19 | 17.25 | 16.02 | 16.65 | 16.65 | qfq | 8,256,001 | 137,205,557 | 1.09% |
| 2024-10-15 | 16.70 | 17.35 | 16.27 | 16.47 | 16.47 | qfq | 8,726,500 | 146,695,763 | -0.72% |
| 2024-10-14 | 16.00 | 16.62 | 15.78 | 16.59 | 16.59 | qfq | 7,885,880 | 128,144,012 | 4.08% |
| 2024-10-11 | 16.61 | 16.80 | 15.59 | 15.94 | 15.94 | qfq | 7,878,400 | 127,426,045 | -4.78% |
| 2024-10-10 | 17.41 | 17.74 | 16.64 | 16.74 | 16.74 | qfq | 8,986,200 | 153,646,298 | -1.06% |
| 2024-10-09 | 18.60 | 18.83 | 16.80 | 16.92 | 16.92 | qfq | 15,734,358 | 282,513,962 | -14.07% |
| 2024-10-08 | 20.00 | 20.14 | 17.58 | 19.69 | 19.69 | qfq | 22,775,654 | 432,814,461 | 15.82% |
| 2024-09-30 | 15.28 | 17.30 | 15.12 | 17.00 | 17.00 | qfq | 19,055,560 | 308,185,099 | 14.94% |
| 2024-09-27 | 14.10 | 15.00 | 14.03 | 14.79 | 14.79 | qfq | 10,695,673 | 155,536,924 | 5.19% |
| 2024-09-26 | 13.88 | 14.10 | 13.80 | 14.06 | 14.06 | qfq | 7,613,900 | 106,290,543 | 0.86% |
| 2024-09-25 | 13.55 | 14.57 | 13.47 | 13.94 | 13.94 | qfq | 9,759,865 | 136,716,580 | 3.64% |
| 2024-09-24 | 13.21 | 13.50 | 12.82 | 13.45 | 13.45 | qfq | 4,894,700 | 64,849,465 | 1.74% |
| 2024-09-23 | 12.96 | 13.36 | 12.96 | 13.22 | 13.22 | qfq | 3,457,900 | 45,771,558 | 0.76% |
| 2024-09-20 | 12.95 | 13.17 | 12.81 | 13.12 | 13.12 | qfq | 3,373,800 | 44,025,655 | 1.94% |
| 2024-09-19 | 12.66 | 12.98 | 12.52 | 12.87 | 12.87 | qfq | 4,098,700 | 52,411,024 | 2.88% |
| 2024-09-18 | 12.64 | 12.91 | 12.30 | 12.51 | 12.51 | qfq | 4,223,795 | 52,942,810 | -2.49% |
| 2024-09-13 | 13.22 | 13.49 | 12.80 | 12.83 | 12.83 | qfq | 4,916,413 | 64,653,153 | -3.46% |
| 2024-09-12 | 13.35 | 13.66 | 13.25 | 13.29 | 13.29 | qfq | 2,746,500 | 36,918,053 | -0.45% |
| 2024-09-11 | 13.64 | 13.64 | 13.26 | 13.35 | 13.35 | qfq | 3,162,500 | 42,375,420 | -1.91% |
| 2024-09-10 | 13.28 | 13.67 | 12.91 | 13.61 | 13.61 | qfq | 4,416,400 | 58,918,083 | 2.48% |
| 2024-09-09 | 13.20 | 13.34 | 12.97 | 13.28 | 13.28 | qfq | 2,747,700 | 36,269,338 | 0.38% |
| 2024-09-06 | 13.61 | 13.73 | 13.17 | 13.23 | 13.23 | qfq | 3,325,300 | 44,422,114 | -2.14% |
| 2024-09-05 | 13.22 | 13.61 | 13.22 | 13.52 | 13.52 | qfq | 3,843,100 | 51,755,715 | 2.04% |
| 2024-09-04 | 13.54 | 13.68 | 13.22 | 13.25 | 13.25 | qfq | 4,260,200 | 56,924,277 | -3.14% |
| 2024-09-03 | 13.22 | 13.77 | 13.21 | 13.68 | 13.68 | qfq | 5,649,600 | 76,668,571 | 2.78% |
| 2024-09-02 | 14.00 | 14.20 | 13.31 | 13.31 | 13.31 | qfq | 8,626,900 | 117,363,482 | -6.00% |
| 2024-08-30 | 13.50 | 14.38 | 13.43 | 14.16 | 14.16 | qfq | 9,128,700 | 128,384,161 | 4.50% |
| 2024-08-29 | 13.79 | 13.79 | 13.14 | 13.55 | 13.55 | qfq | 6,843,800 | 91,471,371 | 0.00% |
| 2024-08-28 | 13.38 | 13.57 | 13.05 | 13.55 | 13.55 | qfq | 4,966,100 | 66,220,695 | 0.44% |
| 2024-08-27 | 13.67 | 14.22 | 13.41 | 13.49 | 13.49 | qfq | 5,578,000 | 76,633,025 | -2.10% |
| 2024-08-26 | 14.07 | 14.26 | 13.66 | 13.78 | 13.78 | qfq | 4,813,700 | 66,687,310 | -2.13% |
| 2024-08-23 | 13.94 | 14.34 | 13.87 | 14.08 | 14.08 | qfq | 4,824,500 | 67,983,546 | -0.14% |
| 2024-08-22 | 14.56 | 14.77 | 14.01 | 14.10 | 14.10 | qfq | 5,995,500 | 86,118,192 | -2.02% |
| 2024-08-21 | 14.55 | 14.84 | 14.34 | 14.39 | 14.39 | qfq | 5,598,100 | 81,525,113 | -1.10% |
| 2024-08-20 | 14.51 | 14.92 | 14.34 | 14.55 | 14.55 | qfq | 6,446,453 | 94,374,524 | 0.28% |
| 2024-08-19 | 14.77 | 14.90 | 14.40 | 14.51 | 14.51 | qfq | 6,272,800 | 91,501,300 | -2.29% |
| 2024-08-16 | 14.71 | 14.97 | 14.60 | 14.85 | 14.85 | qfq | 9,582,246 | 141,985,268 | 1.37% |
| 2024-08-15 | 14.00 | 15.00 | 13.91 | 14.65 | 14.65 | qfq | 11,496,246 | 168,043,426 | 3.97% |
| 2024-08-14 | 13.67 | 14.33 | 13.56 | 14.09 | 14.09 | qfq | 7,069,000 | 99,302,765 | 3.07% |
| 2024-08-13 | 13.52 | 13.77 | 13.30 | 13.67 | 13.67 | qfq | 3,950,400 | 53,474,885 | 1.11% |
| 2024-08-12 | 13.82 | 13.94 | 13.38 | 13.52 | 13.52 | qfq | 3,250,400 | 44,031,791 | -2.03% |
| 2024-08-09 | 13.92 | 14.09 | 13.72 | 13.80 | 13.80 | qfq | 3,376,900 | 46,854,171 | -0.36% |
| 2024-08-08 | 14.07 | 14.25 | 13.59 | 13.85 | 13.85 | qfq | 6,684,600 | 92,369,282 | -2.46% |
| 2024-08-07 | 14.24 | 14.70 | 14.11 | 14.20 | 14.20 | qfq | 7,888,824 | 113,924,554 | -1.73% |
| 2024-08-06 | 15.30 | 15.32 | 14.15 | 14.45 | 14.45 | qfq | 9,262,731 | 134,634,876 | -0.07% |
| 2024-08-05 | 14.21 | 14.95 | 14.15 | 14.46 | 14.46 | qfq | 8,549,447 | 124,435,263 | -0.14% |
| 2024-08-02 | 14.75 | 14.93 | 14.36 | 14.48 | 14.48 | qfq | 5,726,784 | 83,660,834 | -2.69% |
| 2024-08-01 | 14.86 | 15.17 | 14.80 | 14.88 | 14.88 | qfq | 10,056,284 | 150,216,626 | -0.47% |
| 2024-07-31 | 13.98 | 15.10 | 13.85 | 14.95 | 14.95 | qfq | 13,152,101 | 192,918,421 | 6.33% |
| 2024-07-30 | 13.64 | 14.18 | 13.60 | 14.06 | 14.06 | qfq | 7,159,083 | 100,118,911 | 2.85% |
| 2024-07-29 | 13.60 | 13.75 | 13.40 | 13.67 | 13.67 | qfq | 4,810,400 | 65,395,409 | 0.44% |
| 2024-07-26 | 13.18 | 13.77 | 13.18 | 13.61 | 13.61 | qfq | 6,280,100 | 84,872,739 | 2.87% |
| 2024-07-25 | 13.20 | 13.41 | 12.80 | 13.23 | 13.23 | qfq | 4,937,200 | 64,985,338 | -0.45% |
| 2024-07-24 | 13.79 | 13.79 | 12.94 | 13.29 | 13.29 | qfq | 6,625,900 | 88,398,813 | -2.35% |
| 2024-07-23 | 13.98 | 14.33 | 13.61 | 13.61 | 13.61 | qfq | 7,709,800 | 108,026,269 | -2.99% |
| 2024-07-22 | 13.91 | 14.13 | 13.78 | 14.03 | 14.03 | qfq | 6,442,560 | 90,028,471 | 0.07% |
| 2024-07-19 | 13.85 | 14.58 | 13.75 | 14.02 | 14.02 | qfq | 9,610,989 | 137,036,836 | 0.86% |
| 2024-07-18 | 13.60 | 14.01 | 13.26 | 13.90 | 13.90 | qfq | 13,315,801 | 182,145,143 | -4.27% |
| 2024-07-17 | 14.97 | 15.60 | 14.49 | 14.52 | 14.52 | qfq | 12,342,480 | 187,950,629 | -3.39% |
| 2024-07-16 | 15.32 | 15.39 | 14.81 | 15.03 | 15.03 | qfq | 9,525,949 | 143,062,868 | -1.76% |
| 2024-07-15 | 14.79 | 15.31 | 14.46 | 15.30 | 15.30 | qfq | 11,425,700 | 171,116,479 | 3.17% |
| 2024-07-12 | 15.25 | 15.25 | 14.76 | 14.83 | 14.83 | qfq | 11,596,400 | 173,128,217 | -4.32% |
| 2024-07-11 | 15.65 | 15.78 | 15.10 | 15.50 | 15.50 | qfq | 13,852,900 | 213,059,118 | 1.64% |
| 2024-07-10 | 15.70 | 16.23 | 15.24 | 15.25 | 15.25 | qfq | 18,092,380 | 282,944,551 | -4.09% |
| 2024-07-09 | 15.04 | 15.90 | 14.85 | 15.90 | 15.90 | qfq | 21,464,186 | 330,636,707 | 3.38% |
| 2024-07-08 | 14.50 | 15.58 | 14.44 | 15.38 | 15.38 | qfq | 20,625,329 | 313,206,209 | 2.33% |
| 2024-07-05 | 14.00 | 15.60 | 13.50 | 15.03 | 15.03 | qfq | 21,392,049 | 314,457,710 | 8.05% |
| 2024-07-04 | 14.39 | 14.79 | 13.78 | 13.91 | 13.91 | qfq | 14,479,900 | 205,608,882 | -2.73% |
| 2024-07-03 | 14.84 | 15.09 | 14.25 | 14.30 | 14.30 | qfq | 19,203,900 | 278,671,850 | -6.54% |
| 2024-07-02 | 14.51 | 17.14 | 14.24 | 15.30 | 15.30 | qfq | 29,267,239 | 456,138,875 | 5.44% |
| 2024-07-01 | 14.40 | 14.56 | 14.11 | 14.51 | 14.51 | qfq | 14,871,327 | 213,310,914 | -1.96% |
| 2024-06-28 | 14.33 | 15.49 | 14.05 | 14.80 | 14.80 | qfq | 23,785,900 | 346,962,767 | -0.27% |
| 2024-06-27 | 15.19 | 16.18 | 14.33 | 14.84 | 14.84 | qfq | 30,902,496 | 468,985,823 | 4.29% |
| 2024-06-26 | 11.86 | 14.23 | 11.75 | 14.23 | 14.23 | qfq | 8,823,389 | 120,738,520 | 19.98% |
| 2024-06-25 | 12.11 | 12.26 | 11.74 | 11.86 | 11.86 | qfq | 2,536,500 | 30,331,365 | -1.33% |
| 2024-06-24 | 12.54 | 12.55 | 11.99 | 12.02 | 12.02 | qfq | 3,387,200 | 41,340,407 | -5.50% |
| 2024-06-21 | 12.66 | 12.98 | 12.44 | 12.72 | 12.72 | qfq | 2,580,100 | 32,782,382 | -0.08% |
| 2024-06-20 | 13.05 | 13.10 | 12.71 | 12.73 | 12.73 | qfq | 3,465,800 | 44,532,981 | -2.38% |
| 2024-06-19 | 13.06 | 13.31 | 13.00 | 13.04 | 13.04 | qfq | 3,810,500 | 49,991,963 | -0.84% |
| 2024-06-18 | 12.58 | 13.23 | 12.56 | 13.15 | 13.15 | qfq | 3,890,700 | 50,596,494 | 4.37% |
| 2024-06-17 | 12.75 | 12.77 | 12.45 | 12.60 | 12.60 | qfq | 2,478,600 | 31,260,699 | -0.40% |
| 2024-06-14 | 12.40 | 12.70 | 12.19 | 12.65 | 12.65 | qfq | 3,386,900 | 42,391,592 | 1.69% |
| 2024-06-13 | 12.67 | 12.80 | 12.36 | 12.44 | 12.44 | qfq | 3,469,300 | 43,436,593 | 0.16% |
| 2024-06-12 | 12.19 | 12.52 | 12.13 | 12.42 | 12.42 | qfq | 3,302,680 | 40,914,315 | 2.39% |
| 2024-06-11 | 11.81 | 12.20 | 11.57 | 12.13 | 12.13 | qfq | 3,105,680 | 37,147,215 | 1.76% |
| 2024-06-07 | 11.80 | 12.04 | 11.63 | 11.92 | 11.92 | qfq | 3,215,480 | 38,076,947 | 2.58% |
| 2024-06-06 | 12.38 | 12.59 | 11.40 | 11.62 | 11.62 | qfq | 5,903,200 | 69,582,996 | -5.61% |
| 2024-06-05 | 12.73 | 12.73 | 12.21 | 12.31 | 12.31 | qfq | 2,719,100 | 33,822,428 | -1.99% |
| 2024-06-04 | 13.08 | 13.08 | 12.43 | 12.56 | 12.56 | qfq | 4,210,400 | 53,043,150 | -3.46% |
| 2024-06-03 | 13.31 | 13.38 | 12.90 | 13.01 | 13.01 | qfq | 3,409,500 | 44,728,780 | -1.89% |
| 2024-05-31 | 13.11 | 13.36 | 13.01 | 13.26 | 13.26 | qfq | 3,601,300 | 47,743,726 | 1.77% |
| 2024-05-30 | 12.98 | 13.18 | 12.70 | 13.03 | 13.03 | qfq | 2,803,400 | 36,432,476 | 0.08% |
| 2024-05-29 | 12.82 | 13.34 | 12.82 | 13.02 | 13.02 | qfq | 3,070,200 | 40,123,002 | 0.54% |
| 2024-05-28 | 13.17 | 13.24 | 12.82 | 12.95 | 12.95 | qfq | 3,279,200 | 42,667,693 | -1.67% |
| 2024-05-27 | 12.88 | 13.22 | 12.66 | 13.17 | 13.17 | qfq | 4,301,900 | 55,600,659 | 1.62% |
| 2024-05-24 | 13.20 | 13.37 | 12.93 | 12.96 | 12.96 | qfq | 4,919,900 | 64,370,612 | -2.04% |
| 2024-05-23 | 13.85 | 13.88 | 13.20 | 13.23 | 13.23 | qfq | 6,541,900 | 87,688,612 | -4.34% |
| 2024-05-22 | 13.67 | 13.89 | 13.56 | 13.83 | 13.83 | qfq | 3,528,180 | 48,671,888 | 1.02% |
| 2024-05-21 | 13.77 | 14.02 | 13.63 | 13.69 | 13.69 | qfq | 3,894,600 | 53,655,916 | -1.01% |
| 2024-05-20 | 14.21 | 14.28 | 13.79 | 13.83 | 13.83 | qfq | 5,480,800 | 76,283,118 | -2.19% |
| 2024-05-17 | 13.86 | 14.14 | 13.63 | 14.14 | 14.14 | qfq | 6,045,437 | 84,398,660 | 2.39% |
| 2024-05-16 | 13.63 | 14.09 | 13.63 | 13.81 | 13.81 | qfq | 5,430,321 | 75,434,174 | -0.07% |
| 2024-05-15 | 13.99 | 14.19 | 13.81 | 13.82 | 13.82 | qfq | 6,364,969 | 88,829,782 | -2.88% |
| 2024-05-14 | 13.70 | 14.24 | 13.57 | 14.23 | 14.23 | qfq | 9,170,469 | 127,832,957 | 5.25% |
| 2024-05-13 | 13.80 | 13.91 | 13.40 | 13.52 | 13.52 | qfq | 6,214,420 | 84,465,015 | -3.84% |
| 2024-05-10 | 14.14 | 14.43 | 13.63 | 14.06 | 14.06 | qfq | 9,254,200 | 129,855,406 | -0.42% |
| 2024-05-09 | 14.10 | 14.28 | 13.94 | 14.12 | 14.12 | qfq | 7,392,353 | 104,124,839 | 0.64% |
| 2024-05-08 | 14.34 | 14.44 | 13.98 | 14.03 | 14.03 | qfq | 10,427,681 | 147,423,426 | -4.30% |
| 2024-05-07 | 14.79 | 15.29 | 14.47 | 14.66 | 14.66 | qfq | 15,063,219 | 223,800,864 | -1.94% |
| 2024-05-06 | 14.69 | 15.24 | 14.68 | 14.95 | 14.95 | qfq | 17,228,794 | 255,855,823 | -2.54% |
| 2024-04-30 | 14.50 | 16.48 | 13.88 | 15.34 | 15.34 | qfq | 26,676,036 | 400,805,824 | 5.94% |
| 2024-04-29 | 12.50 | 14.48 | 12.50 | 14.48 | 14.48 | qfq | 10,505,512 | 145,502,830 | 19.97% |
| 2024-04-26 | 11.95 | 12.25 | 11.77 | 12.07 | 12.07 | qfq | 5,117,900 | 61,552,793 | 2.55% |
| 2024-04-25 | 11.95 | 11.99 | 11.67 | 11.77 | 11.77 | qfq | 4,493,567 | 53,157,853 | -0.76% |
| 2024-04-24 | 11.72 | 11.96 | 11.52 | 11.86 | 11.86 | qfq | 5,352,201 | 63,237,238 | 2.95% |
| 2024-04-23 | 11.20 | 11.84 | 11.15 | 11.52 | 11.52 | qfq | 4,889,420 | 56,482,941 | 3.69% |
| 2024-04-22 | 11.07 | 11.31 | 10.65 | 11.11 | 11.11 | qfq | 3,172,700 | 35,019,961 | -1.16% |
| 2024-04-19 | 11.53 | 11.55 | 11.11 | 11.24 | 11.24 | qfq | 3,597,600 | 40,646,009 | -2.85% |
| 2024-04-18 | 11.99 | 11.99 | 11.23 | 11.57 | 11.57 | qfq | 5,401,944 | 62,271,243 | -1.53% |
| 2024-04-17 | 10.74 | 11.78 | 10.74 | 11.75 | 11.75 | qfq | 6,247,800 | 71,330,120 | 12.44% |
| 2024-04-16 | 11.58 | 11.62 | 9.81 | 10.45 | 10.45 | qfq | 6,610,000 | 70,559,872 | -10.84% |
| 2024-04-15 | 12.33 | 12.54 | 11.41 | 11.72 | 11.72 | qfq | 5,795,900 | 68,129,800 | -5.86% |
| 2024-04-12 | 12.57 | 12.78 | 12.42 | 12.45 | 12.45 | qfq | 3,826,397 | 48,109,752 | -1.50% |
| 2024-04-11 | 12.49 | 12.96 | 12.23 | 12.64 | 12.64 | qfq | 5,391,257 | 68,721,838 | 1.61% |
| 2024-04-10 | 12.93 | 12.96 | 12.32 | 12.44 | 12.44 | qfq | 5,296,400 | 66,293,853 | -3.94% |
| 2024-04-09 | 13.13 | 13.37 | 12.92 | 12.95 | 12.95 | qfq | 4,176,500 | 54,711,970 | -1.37% |
| 2024-04-08 | 13.96 | 13.97 | 13.12 | 13.13 | 13.13 | qfq | 4,616,439 | 61,544,023 | -2.31% |
| 2024-04-03 | 13.96 | 13.96 | 13.36 | 13.44 | 13.44 | qfq | 5,001,400 | 67,674,210 | -4.00% |
| 2024-04-02 | 14.54 | 14.70 | 13.91 | 14.00 | 14.00 | qfq | 7,004,337 | 98,891,966 | -3.98% |
| 2024-04-01 | 14.31 | 14.97 | 14.31 | 14.58 | 14.58 | qfq | 8,541,037 | 124,794,761 | 5.65% |
| 2024-03-29 | 14.11 | 14.18 | 13.56 | 13.80 | 13.80 | qfq | 6,623,500 | 91,230,486 | -2.82% |
| 2024-03-28 | 13.29 | 14.39 | 13.23 | 14.20 | 14.20 | qfq | 9,457,900 | 132,337,325 | 7.49% |
| 2024-03-27 | 13.94 | 14.23 | 13.20 | 13.21 | 13.21 | qfq | 7,212,200 | 98,221,794 | -5.10% |
| 2024-03-26 | 14.71 | 15.17 | 13.73 | 13.92 | 13.92 | qfq | 11,555,875 | 164,342,588 | -7.01% |
| 2024-03-25 | 16.43 | 16.45 | 14.80 | 14.97 | 14.97 | qfq | 12,795,774 | 200,437,133 | -8.83% |
| 2024-03-22 | 16.10 | 16.56 | 15.15 | 16.42 | 16.42 | qfq | 17,383,085 | 277,824,520 | 3.14% |
| 2024-03-21 | 15.78 | 16.37 | 15.76 | 15.92 | 15.92 | qfq | 13,845,500 | 221,591,102 | 0.95% |
| 2024-03-20 | 14.97 | 15.84 | 14.97 | 15.77 | 15.77 | qfq | 12,660,882 | 196,507,819 | 4.23% |
| 2024-03-19 | 15.12 | 15.49 | 15.00 | 15.13 | 15.13 | qfq | 8,258,457 | 126,020,766 | -0.46% |
| 2024-03-18 | 15.00 | 15.30 | 14.72 | 15.20 | 15.20 | qfq | 7,750,085 | 116,621,796 | 1.81% |
| 2024-03-15 | 14.88 | 15.09 | 14.41 | 14.93 | 14.93 | qfq | 7,825,972 | 115,684,754 | -1.06% |
| 2024-03-14 | 15.65 | 15.94 | 15.03 | 15.09 | 15.09 | qfq | 11,712,800 | 181,537,405 | -6.62% |
| 2024-03-13 | 15.20 | 16.49 | 15.11 | 16.16 | 16.16 | qfq | 18,272,211 | 290,358,369 | 5.83% |
| 2024-03-12 | 15.07 | 15.45 | 14.89 | 15.27 | 15.27 | qfq | 8,002,912 | 121,231,870 | 1.33% |
| 2024-03-11 | 14.90 | 15.22 | 14.75 | 15.07 | 15.07 | qfq | 6,013,655 | 89,991,440 | 0.13% |
| 2024-03-08 | 14.80 | 15.25 | 14.65 | 15.05 | 15.05 | qfq | 6,504,406 | 97,400,078 | 1.01% |
| 2024-03-07 | 15.19 | 15.88 | 14.80 | 14.90 | 14.90 | qfq | 9,527,146 | 146,310,045 | -1.00% |
| 2024-03-06 | 15.01 | 15.38 | 14.74 | 15.05 | 15.05 | qfq | 10,135,311 | 152,586,591 | -2.97% |
| 2024-03-05 | 15.66 | 16.48 | 15.41 | 15.51 | 15.51 | qfq | 14,408,199 | 229,245,872 | -2.64% |
| 2024-03-04 | 15.36 | 16.16 | 14.93 | 15.93 | 15.93 | qfq | 14,616,230 | 229,133,667 | 4.60% |
| 2024-03-01 | 15.34 | 15.59 | 14.71 | 15.23 | 15.23 | qfq | 13,959,686 | 211,925,441 | -2.12% |
| 2024-02-29 | 14.50 | 15.86 | 14.40 | 15.56 | 15.56 | qfq | 15,541,437 | 237,672,594 | 1.97% |
| 2024-02-28 | 15.79 | 17.40 | 15.22 | 15.26 | 15.26 | qfq | 22,424,864 | 365,937,964 | -4.03% |
| 2024-02-27 | 15.54 | 15.99 | 15.33 | 15.90 | 15.90 | qfq | 15,424,255 | 241,964,655 | -1.00% |
| 2024-02-26 | 15.90 | 16.90 | 15.57 | 16.06 | 16.06 | qfq | 19,441,195 | 311,584,912 | -4.69% |
| 2024-02-23 | 16.50 | 17.48 | 15.30 | 16.85 | 16.85 | qfq | 25,802,143 | 422,112,447 | 4.59% |
| 2024-02-22 | 13.85 | 17.48 | 13.85 | 16.11 | 16.11 | qfq | 22,938,090 | 352,792,675 | 9.07% |
| 2024-02-21 | 13.35 | 15.90 | 13.01 | 14.77 | 14.77 | qfq | 25,133,666 | 365,233,352 | 10.97% |
| 2024-02-20 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | qfq | 2,620,000 | 34,872,200 | 20.02% |
| 2024-02-19 | 9.70 | 11.09 | 9.70 | 11.09 | 11.09 | qfq | 2,431,785 | 26,396,682 | 20.02% |
| 2024-02-08 | 8.30 | 9.24 | 7.40 | 9.24 | 9.24 | qfq | 10,061,745 | 83,406,813 | 11.86% |
| 2024-02-07 | 8.84 | 8.97 | 8.10 | 8.26 | 8.26 | qfq | 9,433,868 | 80,143,312 | -6.98% |
| 2024-02-06 | 8.97 | 9.30 | 7.86 | 8.88 | 8.88 | qfq | 9,248,854 | 78,541,045 | -4.00% |
| 2024-02-05 | 11.08 | 11.25 | 9.04 | 9.25 | 9.25 | qfq | 9,162,822 | 88,049,576 | -18.14% |
| 2024-02-02 | 12.30 | 12.57 | 10.73 | 11.30 | 11.30 | qfq | 4,960,858 | 57,837,520 | -6.69% |
| 2024-02-01 | 12.35 | 12.35 | 11.71 | 12.11 | 12.11 | qfq | 4,455,500 | 53,712,075 | -2.34% |
| 2024-01-31 | 13.30 | 13.43 | 12.39 | 12.40 | 12.40 | qfq | 6,205,200 | 80,150,491 | -10.14% |
| 2024-01-30 | 14.35 | 14.48 | 13.80 | 13.80 | 13.80 | qfq | 1,915,300 | 27,071,303 | -4.37% |
| 2024-01-29 | 15.09 | 15.11 | 14.38 | 14.43 | 14.43 | qfq | 2,224,100 | 32,542,543 | -4.25% |
| 2024-01-26 | 15.16 | 15.43 | 15.00 | 15.07 | 15.07 | qfq | 1,894,600 | 28,783,008 | -0.59% |
| 2024-01-25 | 14.70 | 15.22 | 14.33 | 15.16 | 15.16 | qfq | 2,220,144 | 33,099,021 | 4.19% |
| 2024-01-24 | 14.25 | 14.61 | 13.89 | 14.55 | 14.55 | qfq | 2,631,720 | 37,679,985 | 2.83% |
| 2024-01-23 | 14.31 | 14.48 | 14.02 | 14.15 | 14.15 | qfq | 3,234,800 | 45,939,836 | -1.39% |
| 2024-01-22 | 15.59 | 15.72 | 14.21 | 14.35 | 14.35 | qfq | 3,767,100 | 56,181,196 | -7.89% |
| 2024-01-19 | 15.78 | 15.94 | 15.55 | 15.58 | 15.58 | qfq | 1,311,600 | 20,587,767 | -0.76% |
| 2024-01-18 | 15.74 | 15.97 | 15.28 | 15.70 | 15.70 | qfq | 2,427,604 | 37,766,693 | -0.76% |
| 2024-01-17 | 16.50 | 16.55 | 15.82 | 15.82 | 15.82 | qfq | 1,561,700 | 25,138,328 | -3.12% |
| 2024-01-16 | 16.49 | 16.61 | 16.10 | 16.33 | 16.33 | qfq | 2,218,800 | 36,195,147 | -0.91% |
| 2024-01-15 | 16.67 | 16.77 | 16.42 | 16.48 | 16.48 | qfq | 1,647,696 | 27,246,891 | -1.14% |
| 2024-01-12 | 17.16 | 17.16 | 16.60 | 16.67 | 16.67 | qfq | 2,063,204 | 34,656,363 | -2.86% |
| 2024-01-11 | 16.48 | 17.29 | 16.48 | 17.16 | 17.16 | qfq | 2,374,504 | 40,497,299 | 3.75% |
| 2024-01-10 | 16.88 | 17.00 | 16.51 | 16.54 | 16.54 | qfq | 2,244,300 | 37,428,809 | -2.88% |
| 2024-01-09 | 16.98 | 17.38 | 16.85 | 17.03 | 17.03 | qfq | 1,723,500 | 29,501,503 | 0.77% |
| 2024-01-08 | 17.27 | 17.45 | 16.86 | 16.90 | 16.90 | qfq | 1,998,200 | 34,211,936 | -3.04% |
| 2024-01-05 | 18.15 | 18.15 | 17.31 | 17.43 | 17.43 | qfq | 2,105,100 | 37,055,974 | -3.22% |
| 2024-01-04 | 17.50 | 18.09 | 17.36 | 18.01 | 18.01 | qfq | 3,310,900 | 59,118,084 | 2.80% |
| 2024-01-03 | 17.68 | 17.73 | 17.35 | 17.52 | 17.52 | qfq | 2,201,300 | 38,604,284 | -1.24% |
| 2024-01-02 | 17.86 | 18.20 | 17.67 | 17.74 | 17.74 | qfq | 3,383,968 | 60,464,813 | -0.67% |
| 2023-12-29 | 17.28 | 18.30 | 17.26 | 17.86 | 17.86 | qfq | 4,501,058 | 80,059,047 | 3.12% |
| 2023-12-28 | 17.23 | 17.44 | 16.83 | 17.32 | 17.32 | qfq | 2,736,700 | 47,058,573 | 0.52% |
| 2023-12-27 | 16.90 | 17.45 | 16.90 | 17.23 | 17.23 | qfq | 2,545,558 | 43,784,825 | 2.32% |
| 2023-12-26 | 17.03 | 17.15 | 16.70 | 16.84 | 16.84 | qfq | 2,133,696 | 35,990,671 | -1.64% |
| 2023-12-25 | 17.36 | 17.68 | 16.99 | 17.12 | 17.12 | qfq | 2,377,000 | 40,983,261 | -1.72% |
| 2023-12-22 | 17.70 | 18.09 | 17.36 | 17.42 | 17.42 | qfq | 3,561,600 | 62,956,492 | -1.80% |
| 2023-12-21 | 18.29 | 18.50 | 17.21 | 17.74 | 17.74 | qfq | 5,805,568 | 102,557,435 | -3.95% |
| 2023-12-20 | 18.81 | 19.06 | 18.47 | 18.47 | 18.47 | qfq | 2,183,000 | 41,017,533 | -1.60% |
| 2023-12-19 | 18.63 | 18.97 | 18.55 | 18.77 | 18.77 | qfq | 2,021,700 | 37,938,772 | 0.48% |
| 2023-12-18 | 19.13 | 19.19 | 18.63 | 18.68 | 18.68 | qfq | 2,329,200 | 43,919,469 | -2.56% |
| 2023-12-15 | 19.25 | 19.52 | 18.95 | 19.17 | 19.17 | qfq | 2,101,100 | 40,254,806 | -0.36% |
| 2023-12-14 | 19.61 | 19.80 | 19.20 | 19.24 | 19.24 | qfq | 2,506,000 | 48,782,890 | -1.43% |
| 2023-12-13 | 19.86 | 19.96 | 19.48 | 19.52 | 19.52 | qfq | 3,464,100 | 68,328,118 | -1.91% |
| 2023-12-12 | 19.35 | 20.10 | 19.35 | 19.90 | 19.90 | qfq | 5,330,796 | 105,409,667 | 2.47% |
| 2023-12-11 | 19.19 | 19.47 | 18.81 | 19.42 | 19.42 | qfq | 3,349,381 | 64,051,830 | 0.94% |
| 2023-12-08 | 19.29 | 19.71 | 19.10 | 19.24 | 19.24 | qfq | 2,645,500 | 51,204,932 | -0.47% |
| 2023-12-07 | 18.93 | 19.54 | 18.75 | 19.33 | 19.33 | qfq | 3,500,700 | 67,443,634 | 2.06% |
| 2023-12-06 | 18.89 | 19.20 | 18.45 | 18.94 | 18.94 | qfq | 2,767,100 | 52,095,927 | 0.32% |
| 2023-12-05 | 19.70 | 19.71 | 18.85 | 18.88 | 18.88 | qfq | 3,437,700 | 65,916,375 | -4.69% |
| 2023-12-04 | 19.84 | 19.99 | 19.68 | 19.81 | 19.81 | qfq | 3,585,425 | 71,003,345 | 0.10% |
| 2023-12-01 | 18.90 | 19.93 | 18.78 | 19.79 | 19.79 | qfq | 5,543,600 | 108,105,131 | 4.71% |
| 2023-11-30 | 19.01 | 19.05 | 18.60 | 18.90 | 18.90 | qfq | 2,164,896 | 40,601,783 | -0.32% |
| 2023-11-29 | 19.23 | 19.28 | 18.90 | 18.96 | 18.96 | qfq | 1,967,400 | 37,550,836 | -1.40% |
| 2023-11-28 | 19.11 | 19.53 | 19.06 | 19.23 | 19.23 | qfq | 2,300,196 | 44,324,941 | 0.26% |
| 2023-11-27 | 18.97 | 19.35 | 18.87 | 19.18 | 19.18 | qfq | 2,238,300 | 42,898,496 | 1.16% |
| 2023-11-24 | 19.64 | 19.64 | 18.90 | 18.96 | 18.96 | qfq | 2,815,500 | 53,843,636 | -3.07% |
| 2023-11-23 | 19.29 | 19.68 | 19.02 | 19.56 | 19.56 | qfq | 2,893,400 | 56,164,257 | 1.72% |
| 2023-11-22 | 19.49 | 19.72 | 19.23 | 19.23 | 19.23 | qfq | 2,771,900 | 53,963,098 | -1.08% |
| 2023-11-21 | 19.77 | 19.84 | 19.32 | 19.44 | 19.44 | qfq | 3,071,630 | 60,091,534 | -1.62% |
| 2023-11-20 | 19.82 | 19.91 | 19.72 | 19.76 | 19.76 | qfq | 2,951,600 | 58,439,662 | -0.20% |
| 2023-11-17 | 19.78 | 19.92 | 19.56 | 19.80 | 19.80 | qfq | 2,945,800 | 58,010,837 | 0.00% |
| 2023-11-16 | 20.08 | 20.19 | 19.73 | 19.80 | 19.80 | qfq | 3,516,900 | 70,155,531 | -1.10% |
| 2023-11-15 | 20.48 | 20.55 | 19.94 | 20.02 | 20.02 | qfq | 5,689,800 | 114,765,642 | -1.77% |
| 2023-11-14 | 20.05 | 20.54 | 19.85 | 20.38 | 20.38 | qfq | 4,867,100 | 98,451,799 | 1.75% |
| 2023-11-13 | 19.45 | 20.25 | 19.45 | 20.03 | 20.03 | qfq | 4,448,700 | 88,885,895 | 3.14% |
| 2023-11-10 | 19.67 | 19.78 | 19.30 | 19.42 | 19.42 | qfq | 2,628,100 | 51,184,654 | -1.87% |
| 2023-11-09 | 20.15 | 20.40 | 19.61 | 19.79 | 19.79 | qfq | 3,221,300 | 64,118,331 | -1.44% |
| 2023-11-08 | 19.90 | 20.31 | 19.84 | 20.08 | 20.08 | qfq | 4,327,300 | 87,013,733 | 0.30% |
| 2023-11-07 | 19.80 | 20.09 | 19.50 | 20.02 | 20.02 | qfq | 3,401,800 | 67,383,186 | 0.96% |
| 2023-11-06 | 19.59 | 19.96 | 19.59 | 19.83 | 19.83 | qfq | 2,873,096 | 56,881,185 | 1.28% |
| 2023-11-03 | 19.33 | 19.73 | 19.28 | 19.58 | 19.58 | qfq | 2,635,000 | 51,491,894 | 1.14% |
| 2023-11-02 | 19.40 | 19.77 | 19.19 | 19.36 | 19.36 | qfq | 2,163,400 | 42,050,691 | -0.72% |
| 2023-11-01 | 19.50 | 19.90 | 19.45 | 19.50 | 19.50 | qfq | 2,777,900 | 54,610,674 | -0.31% |
| 2023-10-31 | 19.68 | 19.97 | 19.44 | 19.56 | 19.56 | qfq | 3,635,400 | 71,334,447 | -1.16% |
| 2023-10-30 | 18.81 | 19.98 | 18.74 | 19.79 | 19.79 | qfq | 6,123,500 | 119,706,837 | 5.21% |
| 2023-10-27 | 19.25 | 19.25 | 18.46 | 18.81 | 18.81 | qfq | 3,394,400 | 63,548,881 | -1.83% |
| 2023-10-26 | 18.76 | 19.33 | 18.72 | 19.16 | 19.16 | qfq | 2,846,400 | 54,493,718 | 0.95% |
| 2023-10-25 | 18.76 | 19.33 | 18.52 | 18.98 | 18.98 | qfq | 2,610,368 | 49,577,911 | 1.99% |
| 2023-10-24 | 18.21 | 19.07 | 17.94 | 18.61 | 18.61 | qfq | 3,590,868 | 66,447,534 | 2.20% |
| 2023-10-23 | 18.73 | 18.90 | 18.10 | 18.21 | 18.21 | qfq | 2,888,704 | 53,249,334 | -3.29% |
| 2023-10-20 | 19.40 | 19.89 | 18.80 | 18.83 | 18.83 | qfq | 3,445,500 | 66,075,179 | -3.93% |
| 2023-10-19 | 19.48 | 20.07 | 19.47 | 19.60 | 19.60 | qfq | 3,972,400 | 78,688,548 | 0.10% |
| 2023-10-18 | 20.26 | 20.60 | 19.40 | 19.58 | 19.58 | qfq | 4,496,105 | 89,279,042 | -2.05% |
| 2023-10-17 | 20.10 | 20.42 | 19.92 | 19.99 | 19.99 | qfq | 3,221,400 | 64,887,914 | -0.05% |
| 2023-10-16 | 20.00 | 20.16 | 19.82 | 20.00 | 20.00 | qfq | 2,316,600 | 46,304,686 | 0.10% |
| 2023-10-13 | 20.08 | 20.39 | 19.90 | 19.98 | 19.98 | qfq | 3,261,800 | 65,444,631 | -0.30% |
| 2023-10-12 | 19.87 | 20.24 | 19.82 | 20.04 | 20.04 | qfq | 2,805,300 | 56,181,168 | 0.40% |
| 2023-10-11 | 19.66 | 20.05 | 19.55 | 19.96 | 19.96 | qfq | 2,639,320 | 52,472,275 | 1.53% |
| 2023-10-10 | 19.34 | 19.72 | 19.34 | 19.66 | 19.66 | qfq | 2,359,400 | 46,246,787 | 1.87% |
| 2023-10-09 | 19.21 | 19.54 | 19.00 | 19.30 | 19.30 | qfq | 2,370,500 | 45,820,819 | 0.42% |
| 2023-09-28 | 18.82 | 19.26 | 18.81 | 19.22 | 19.22 | qfq | 1,862,000 | 35,611,771 | 1.91% |
| 2023-09-27 | 18.75 | 19.15 | 18.46 | 18.86 | 18.86 | qfq | 1,880,800 | 35,359,749 | 0.59% |
| 2023-09-26 | 18.84 | 19.05 | 18.68 | 18.75 | 18.75 | qfq | 1,540,600 | 28,978,168 | -0.42% |
| 2023-09-25 | 19.01 | 19.49 | 18.64 | 18.83 | 18.83 | qfq | 2,049,900 | 38,784,082 | -0.32% |
| 2023-09-22 | 18.22 | 18.89 | 18.16 | 18.89 | 18.89 | qfq | 2,602,300 | 48,436,378 | 3.79% |
| 2023-09-21 | 17.99 | 18.50 | 17.80 | 18.20 | 18.20 | qfq | 2,791,000 | 50,937,140 | 1.68% |
| 2023-09-20 | 18.11 | 18.31 | 17.88 | 17.90 | 17.90 | qfq | 1,852,600 | 33,450,483 | -1.21% |
| 2023-09-19 | 18.57 | 18.57 | 18.00 | 18.12 | 18.12 | qfq | 2,295,700 | 41,753,810 | -2.48% |
| 2023-09-18 | 18.88 | 18.88 | 18.54 | 18.58 | 18.58 | qfq | 2,023,068 | 37,821,595 | -1.22% |
| 2023-09-15 | 19.46 | 19.46 | 18.81 | 18.81 | 18.81 | qfq | 2,284,500 | 43,345,115 | -2.13% |
| 2023-09-14 | 19.39 | 19.53 | 19.12 | 19.22 | 19.22 | qfq | 1,802,600 | 34,866,894 | -0.41% |
| 2023-09-13 | 19.45 | 19.65 | 19.16 | 19.30 | 19.30 | qfq | 2,098,600 | 40,608,151 | -1.83% |
| 2023-09-12 | 19.60 | 19.78 | 19.38 | 19.66 | 19.66 | qfq | 1,934,300 | 37,881,653 | 0.25% |
| 2023-09-11 | 19.50 | 19.69 | 19.37 | 19.61 | 19.61 | qfq | 2,314,700 | 45,251,391 | 1.24% |
| 2023-09-08 | 19.10 | 19.44 | 18.89 | 19.37 | 19.37 | qfq | 1,613,300 | 31,043,933 | 1.04% |
| 2023-09-07 | 19.28 | 19.52 | 19.11 | 19.17 | 19.17 | qfq | 2,082,200 | 40,234,498 | -0.62% |
| 2023-09-06 | 18.92 | 19.30 | 18.76 | 19.29 | 19.29 | qfq | 2,100,200 | 40,197,919 | 1.47% |
| 2023-09-05 | 19.05 | 19.15 | 18.92 | 19.01 | 19.01 | qfq | 1,399,500 | 26,651,509 | -0.21% |
| 2023-09-04 | 18.89 | 19.10 | 18.63 | 19.05 | 19.05 | qfq | 1,988,000 | 37,495,800 | 1.76% |
| 2023-09-01 | 18.90 | 18.93 | 18.65 | 18.72 | 18.72 | qfq | 1,567,800 | 29,411,133 | -0.85% |
| 2023-08-31 | 18.90 | 19.00 | 18.69 | 18.88 | 18.88 | qfq | 2,137,100 | 40,325,241 | -0.05% |
| 2023-08-30 | 18.30 | 18.91 | 18.20 | 18.89 | 18.89 | qfq | 3,013,700 | 56,487,945 | 2.72% |
| 2023-08-29 | 17.33 | 18.44 | 17.33 | 18.39 | 18.39 | qfq | 3,200,670 | 57,756,473 | 5.87% |
| 2023-08-28 | 18.59 | 18.59 | 17.28 | 17.37 | 17.37 | qfq | 4,191,420 | 74,212,391 | 0.58% |
| 2023-08-25 | 18.20 | 18.25 | 17.15 | 17.27 | 17.27 | qfq | 3,562,200 | 62,833,791 | -5.73% |
| 2023-08-24 | 18.60 | 18.75 | 18.24 | 18.32 | 18.32 | qfq | 2,181,700 | 40,283,683 | -1.51% |
| 2023-08-23 | 18.83 | 18.95 | 18.51 | 18.60 | 18.60 | qfq | 1,896,860 | 35,493,918 | -1.06% |
| 2023-08-22 | 18.32 | 18.84 | 18.15 | 18.80 | 18.80 | qfq | 2,428,100 | 44,978,509 | 3.70% |
| 2023-08-21 | 18.23 | 18.80 | 18.13 | 18.13 | 18.13 | qfq | 2,301,600 | 42,364,589 | -0.55% |
| 2023-08-18 | 18.60 | 18.85 | 18.20 | 18.23 | 18.23 | qfq | 2,153,500 | 39,874,429 | -2.25% |
| 2023-08-17 | 18.43 | 18.73 | 18.20 | 18.65 | 18.65 | qfq | 1,953,200 | 36,172,927 | 1.19% |
| 2023-08-16 | 18.98 | 19.07 | 18.41 | 18.43 | 18.43 | qfq | 3,207,668 | 59,975,832 | -3.05% |
| 2023-08-15 | 19.82 | 19.86 | 18.93 | 19.01 | 19.01 | qfq | 3,704,334 | 71,193,534 | -4.09% |
| 2023-08-14 | 19.50 | 19.89 | 19.31 | 19.82 | 19.82 | qfq | 2,199,768 | 43,221,227 | 0.87% |
| 2023-08-11 | 20.69 | 20.69 | 19.60 | 19.65 | 19.65 | qfq | 6,528,900 | 130,820,730 | -5.12% |
| 2023-08-10 | 20.03 | 20.84 | 19.86 | 20.71 | 20.71 | qfq | 5,775,823 | 118,886,701 | 3.39% |
| 2023-08-09 | 20.10 | 20.35 | 19.86 | 20.03 | 20.03 | qfq | 2,631,373 | 52,949,853 | -1.14% |
| 2023-08-08 | 20.22 | 20.56 | 20.18 | 20.26 | 20.26 | qfq | 2,171,300 | 44,236,469 | -0.20% |
| 2023-08-07 | 20.53 | 20.63 | 20.20 | 20.30 | 20.30 | qfq | 2,598,264 | 52,848,820 | -1.12% |
| 2023-08-04 | 20.01 | 20.64 | 20.01 | 20.53 | 20.53 | qfq | 3,927,200 | 80,205,151 | 2.60% |
| 2023-08-03 | 20.22 | 20.39 | 19.95 | 20.01 | 20.01 | qfq | 2,453,900 | 49,372,995 | -1.67% |
| 2023-08-02 | 20.09 | 20.56 | 19.86 | 20.35 | 20.35 | qfq | 4,110,560 | 83,206,967 | 1.40% |
| 2023-08-01 | 19.56 | 20.21 | 19.31 | 20.07 | 20.07 | qfq | 3,608,900 | 71,768,991 | 2.71% |
| 2023-07-31 | 19.50 | 19.73 | 19.30 | 19.54 | 19.54 | qfq | 2,054,804 | 40,082,872 | 0.36% |
| 2023-07-28 | 19.63 | 19.68 | 19.39 | 19.47 | 19.47 | qfq | 1,971,100 | 38,433,431 | -0.82% |
| 2023-07-27 | 20.28 | 20.28 | 19.63 | 19.63 | 19.63 | qfq | 2,050,800 | 40,744,367 | -2.24% |
| 2023-07-26 | 20.28 | 20.28 | 19.90 | 20.08 | 20.08 | qfq | 1,915,796 | 38,395,095 | -0.45% |
| 2023-07-25 | 20.10 | 20.23 | 19.80 | 20.17 | 20.17 | qfq | 3,372,000 | 67,679,085 | 0.35% |
| 2023-07-24 | 19.50 | 20.30 | 19.14 | 20.10 | 20.10 | qfq | 6,231,436 | 124,456,680 | 3.18% |
| 2023-07-21 | 19.60 | 19.84 | 19.36 | 19.48 | 19.48 | qfq | 3,762,041 | 73,569,397 | 1.14% |
| 2023-07-20 | 19.57 | 19.82 | 19.17 | 19.26 | 19.26 | qfq | 4,446,881 | 86,378,247 | -2.23% |
| 2023-07-19 | 19.82 | 19.86 | 19.36 | 19.70 | 19.70 | qfq | 3,355,700 | 65,663,629 | 0.66% |
| 2023-07-18 | 20.10 | 20.14 | 19.41 | 19.57 | 19.57 | qfq | 5,822,496 | 114,886,080 | -4.02% |