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
奥联电子300585.SZ
最近收盘价12.902026-07-17
最近交易日2026-07-17
成交量（股）6,295,100
成交额（元）85,226,303
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 13.93 | 14.28 | 12.86 | 12.90 | 12.90 | qfq | 6,295,100 | 85,226,303 | -7.26% |
| 2026-07-16 | 13.82 | 14.36 | 13.63 | 13.91 | 13.91 | qfq | 3,907,200 | 54,647,140 | 0.07% |
| 2026-07-15 | 14.08 | 14.25 | 13.74 | 13.90 | 13.90 | qfq | 3,244,600 | 45,397,883 | -1.07% |
| 2026-07-14 | 14.28 | 14.43 | 13.55 | 14.05 | 14.05 | qfq | 4,168,200 | 58,095,767 | -1.61% |
| 2026-07-13 | 14.84 | 14.89 | 14.11 | 14.28 | 14.28 | qfq | 5,424,700 | 78,529,502 | -3.64% |
| 2026-07-10 | 14.70 | 15.31 | 14.66 | 14.82 | 14.82 | qfq | 3,756,300 | 56,340,408 | 0.82% |
| 2026-07-09 | 14.50 | 14.90 | 14.15 | 14.70 | 14.70 | qfq | 3,945,700 | 57,285,477 | -0.47% |
| 2026-07-08 | 15.11 | 15.31 | 14.41 | 14.77 | 14.77 | qfq | 3,504,600 | 51,688,018 | -1.93% |
| 2026-07-07 | 15.74 | 15.89 | 15.00 | 15.06 | 15.06 | qfq | 4,605,600 | 70,472,825 | -4.14% |
| 2026-07-06 | 16.57 | 16.64 | 15.55 | 15.71 | 15.71 | qfq | 6,798,800 | 108,011,635 | -6.15% |
| 2026-07-03 | 16.77 | 17.23 | 16.41 | 16.74 | 16.74 | qfq | 5,299,200 | 88,885,615 | 0.72% |
| 2026-07-02 | 16.82 | 17.63 | 16.57 | 16.62 | 16.62 | qfq | 6,305,700 | 107,996,413 | -1.13% |
| 2026-07-01 | 16.35 | 17.23 | 15.90 | 16.81 | 16.81 | qfq | 8,803,754 | 147,015,981 | 2.94% |
| 2026-06-30 | 15.66 | 17.12 | 15.25 | 16.33 | 16.33 | qfq | 10,024,800 | 163,205,824 | 6.04% |
| 2026-06-29 | 16.10 | 16.34 | 15.13 | 15.40 | 15.40 | qfq | 4,611,800 | 71,314,051 | -4.58% |
| 2026-06-26 | 16.25 | 16.43 | 15.60 | 16.14 | 16.14 | qfq | 5,615,500 | 89,627,197 | 0.06% |
| 2026-06-25 | 16.70 | 16.70 | 15.90 | 16.13 | 16.13 | qfq | 5,325,500 | 86,058,776 | -3.41% |
| 2026-06-24 | 17.30 | 17.39 | 16.39 | 16.70 | 16.70 | qfq | 5,915,300 | 99,418,328 | -3.41% |
| 2026-06-23 | 17.71 | 17.90 | 17.12 | 17.29 | 17.29 | qfq | 5,543,000 | 97,009,698 | -2.32% |
| 2026-06-22 | 17.90 | 18.11 | 16.77 | 17.70 | 17.70 | qfq | 6,001,343 | 104,218,463 | -1.23% |
| 2026-06-18 | 17.89 | 18.36 | 17.51 | 17.92 | 17.92 | qfq | 4,960,400 | 89,117,418 | 0.11% |
| 2026-06-17 | 18.21 | 18.37 | 17.87 | 17.90 | 17.90 | qfq | 3,366,100 | 60,741,897 | -1.65% |
| 2026-06-16 | 17.77 | 18.49 | 17.61 | 18.20 | 18.20 | qfq | 4,979,402 | 90,372,799 | 1.51% |
| 2026-06-15 | 17.86 | 18.10 | 17.56 | 17.93 | 17.93 | qfq | 3,517,700 | 62,623,006 | 1.47% |
| 2026-06-12 | 18.18 | 19.11 | 17.45 | 17.67 | 17.67 | qfq | 5,844,207 | 105,548,979 | -1.45% |
| 2026-06-11 | 17.80 | 18.28 | 17.44 | 17.93 | 17.93 | qfq | 4,554,100 | 81,641,553 | 0.11% |
| 2026-06-10 | 18.41 | 18.56 | 17.50 | 17.91 | 17.91 | qfq | 5,186,600 | 93,007,437 | -3.50% |
| 2026-06-09 | 18.86 | 19.38 | 18.21 | 18.56 | 18.56 | qfq | 6,229,100 | 116,183,694 | -1.69% |
| 2026-06-08 | 18.20 | 19.19 | 17.84 | 18.88 | 18.88 | qfq | 8,775,100 | 163,693,452 | -0.89% |
| 2026-06-05 | 18.46 | 19.37 | 18.02 | 19.05 | 19.05 | qfq | 10,479,400 | 196,969,251 | 4.44% |
| 2026-06-04 | 18.22 | 18.61 | 17.90 | 18.24 | 18.24 | qfq | 4,706,600 | 85,943,367 | 0.11% |
| 2026-06-03 | 18.20 | 18.80 | 17.91 | 18.22 | 18.22 | qfq | 5,162,600 | 94,462,391 | 0.39% |
| 2026-06-02 | 18.45 | 18.50 | 17.31 | 18.15 | 18.15 | qfq | 5,777,600 | 103,328,915 | -0.66% |
| 2026-06-01 | 18.19 | 19.18 | 18.15 | 18.27 | 18.27 | qfq | 7,715,200 | 143,408,369 | -0.65% |
| 2026-05-29 | 20.12 | 20.24 | 18.18 | 18.39 | 18.39 | qfq | 8,964,170 | 168,618,514 | -8.73% |
| 2026-05-28 | 19.22 | 20.52 | 18.68 | 20.15 | 20.15 | qfq | 9,993,300 | 194,882,185 | 5.11% |
| 2026-05-27 | 19.38 | 19.72 | 18.90 | 19.17 | 19.17 | qfq | 6,188,600 | 119,022,193 | -1.34% |
| 2026-05-26 | 20.32 | 20.32 | 19.17 | 19.43 | 19.43 | qfq | 8,589,500 | 167,946,466 | -4.38% |
| 2026-05-25 | 20.65 | 20.69 | 19.57 | 20.32 | 20.32 | qfq | 13,610,900 | 274,334,328 | -2.26% |
| 2026-05-22 | 22.36 | 22.44 | 20.61 | 20.79 | 20.79 | qfq | 14,538,200 | 306,015,241 | -6.10% |
| 2026-05-21 | 22.85 | 23.33 | 22.03 | 22.14 | 22.14 | qfq | 10,608,000 | 240,238,238 | -3.36% |
| 2026-05-20 | 22.70 | 23.41 | 22.60 | 22.91 | 22.91 | qfq | 8,598,000 | 198,016,857 | 0.04% |
| 2026-05-19 | 23.76 | 23.76 | 22.47 | 22.90 | 22.90 | qfq | 9,050,000 | 207,709,322 | -1.67% |
| 2026-05-18 | 22.13 | 23.61 | 21.84 | 23.29 | 23.29 | qfq | 10,713,900 | 245,222,999 | 4.58% |
| 2026-05-15 | 22.47 | 22.90 | 21.96 | 22.27 | 22.27 | qfq | 8,862,200 | 197,879,945 | 0.41% |
| 2026-05-14 | 21.85 | 22.90 | 21.77 | 22.18 | 22.18 | qfq | 11,399,700 | 256,190,768 | 1.56% |
| 2026-05-13 | 21.51 | 22.10 | 21.17 | 21.84 | 21.84 | qfq | 8,228,196 | 178,361,218 | 0.74% |
| 2026-05-12 | 21.16 | 22.28 | 20.98 | 21.68 | 21.68 | qfq | 14,149,202 | 306,956,356 | 2.46% |
| 2026-05-11 | 21.56 | 21.80 | 20.54 | 21.16 | 21.16 | qfq | 10,785,302 | 225,893,270 | -2.49% |
| 2026-05-08 | 21.80 | 22.16 | 21.12 | 21.70 | 21.70 | qfq | 9,837,200 | 213,230,353 | -0.32% |
| 2026-05-07 | 19.96 | 21.96 | 19.68 | 21.77 | 21.77 | qfq | 16,699,300 | 348,576,251 | 10.12% |
| 2026-05-06 | 19.83 | 20.30 | 19.67 | 19.77 | 19.77 | qfq | 10,473,900 | 208,427,892 | 1.33% |
| 2026-04-30 | 20.15 | 21.60 | 18.96 | 19.51 | 19.51 | qfq | 12,464,700 | 244,184,158 | -3.18% |
| 2026-04-29 | 19.86 | 20.34 | 19.70 | 20.15 | 20.15 | qfq | 10,588,400 | 212,415,347 | 1.51% |
| 2026-04-28 | 18.91 | 20.40 | 18.90 | 19.85 | 19.85 | qfq | 17,154,900 | 339,119,737 | 3.93% |
| 2026-04-27 | 18.88 | 19.47 | 18.70 | 19.10 | 19.10 | qfq | 8,365,000 | 160,399,682 | 0.90% |
| 2026-04-24 | 19.15 | 19.89 | 18.68 | 18.93 | 18.93 | qfq | 8,563,900 | 163,415,974 | -0.84% |
| 2026-04-23 | 18.89 | 19.14 | 18.55 | 19.09 | 19.09 | qfq | 7,883,200 | 148,579,858 | 0.95% |
| 2026-04-22 | 18.36 | 19.11 | 18.17 | 18.91 | 18.91 | qfq | 10,697,500 | 200,315,631 | 3.00% |
| 2026-04-21 | 18.13 | 18.58 | 18.12 | 18.36 | 18.36 | qfq | 7,242,500 | 132,897,322 | 0.77% |
| 2026-04-20 | 18.17 | 18.68 | 18.06 | 18.22 | 18.22 | qfq | 7,303,900 | 133,659,862 | 0.22% |
| 2026-04-17 | 17.49 | 18.57 | 17.20 | 18.18 | 18.18 | qfq | 9,690,200 | 173,435,800 | 3.30% |
| 2026-04-16 | 17.72 | 17.95 | 17.20 | 17.60 | 17.60 | qfq | 8,459,400 | 148,110,188 | -0.45% |
| 2026-04-15 | 18.30 | 18.35 | 17.60 | 17.68 | 17.68 | qfq | 12,732,902 | 228,882,929 | -3.70% |
| 2026-04-14 | 17.18 | 18.46 | 17.00 | 18.36 | 18.36 | qfq | 21,368,178 | 384,853,219 | 7.81% |
| 2026-04-13 | 16.03 | 17.40 | 15.99 | 17.03 | 17.03 | qfq | 13,607,000 | 229,084,004 | 5.91% |
| 2026-04-10 | 16.06 | 16.54 | 15.93 | 16.08 | 16.08 | qfq | 5,585,400 | 90,807,633 | 0.44% |
| 2026-04-09 | 15.85 | 16.29 | 15.53 | 16.01 | 16.01 | qfq | 7,711,200 | 122,730,887 | 0.38% |
| 2026-04-08 | 15.74 | 15.98 | 15.67 | 15.95 | 15.95 | qfq | 3,494,100 | 55,477,460 | 3.71% |
| 2026-04-07 | 15.50 | 15.63 | 15.27 | 15.38 | 15.38 | qfq | 3,486,700 | 53,768,076 | -0.84% |
| 2026-04-03 | 16.17 | 16.26 | 15.47 | 15.51 | 15.51 | qfq | 3,962,824 | 62,355,662 | -3.78% |
| 2026-04-02 | 16.26 | 16.48 | 16.00 | 16.12 | 16.12 | qfq | 4,390,200 | 71,206,075 | -1.23% |
| 2026-04-01 | 16.25 | 16.57 | 16.06 | 16.32 | 16.32 | qfq | 5,936,300 | 96,413,223 | 2.32% |
| 2026-03-31 | 16.67 | 16.72 | 15.90 | 15.95 | 15.95 | qfq | 8,606,700 | 140,094,594 | -3.33% |
| 2026-03-30 | 14.81 | 16.67 | 14.80 | 16.50 | 16.50 | qfq | 12,705,700 | 203,767,918 | 8.70% |
| 2026-03-27 | 14.54 | 15.18 | 14.53 | 15.18 | 15.18 | qfq | 3,805,700 | 56,704,467 | 2.99% |
| 2026-03-26 | 15.11 | 15.21 | 14.60 | 14.74 | 14.74 | qfq | 3,566,740 | 52,978,100 | -1.93% |
| 2026-03-25 | 14.87 | 15.15 | 14.87 | 15.03 | 15.03 | qfq | 3,889,100 | 58,411,917 | 1.35% |
| 2026-03-24 | 14.58 | 14.88 | 14.27 | 14.83 | 14.83 | qfq | 3,823,300 | 55,791,418 | 3.92% |
| 2026-03-23 | 15.26 | 15.28 | 14.11 | 14.27 | 14.27 | qfq | 5,723,000 | 83,967,704 | -6.73% |
| 2026-03-20 | 15.95 | 16.13 | 15.29 | 15.30 | 15.30 | qfq | 3,996,100 | 62,373,292 | -3.95% |
| 2026-03-19 | 16.17 | 16.44 | 15.86 | 15.93 | 15.93 | qfq | 3,136,400 | 50,471,146 | -2.81% |
| 2026-03-18 | 16.21 | 16.47 | 16.05 | 16.39 | 16.39 | qfq | 3,138,900 | 51,156,569 | 1.55% |
| 2026-03-17 | 16.72 | 16.88 | 16.11 | 16.14 | 16.14 | qfq | 4,093,500 | 67,348,812 | -3.18% |
| 2026-03-16 | 16.36 | 16.75 | 16.23 | 16.67 | 16.67 | qfq | 4,053,200 | 67,259,155 | 1.40% |
| 2026-03-13 | 16.53 | 16.89 | 16.42 | 16.44 | 16.44 | qfq | 3,792,200 | 63,117,047 | -0.30% |
| 2026-03-12 | 16.71 | 16.99 | 16.45 | 16.49 | 16.49 | qfq | 4,541,900 | 75,644,058 | -1.79% |
| 2026-03-11 | 16.45 | 17.21 | 16.45 | 16.79 | 16.79 | qfq | 7,709,600 | 130,080,852 | 1.94% |
| 2026-03-10 | 16.02 | 16.69 | 15.92 | 16.47 | 16.47 | qfq | 7,244,200 | 118,239,251 | 3.98% |
| 2026-03-09 | 15.65 | 15.92 | 15.25 | 15.84 | 15.84 | qfq | 4,707,500 | 73,444,658 | -0.13% |
| 2026-03-06 | 15.57 | 15.93 | 15.57 | 15.86 | 15.86 | qfq | 4,317,900 | 68,224,602 | 1.28% |
| 2026-03-05 | 15.88 | 16.03 | 15.59 | 15.66 | 15.66 | qfq | 4,852,200 | 76,635,288 | 0.38% |
| 2026-03-04 | 15.50 | 15.73 | 15.32 | 15.60 | 15.60 | qfq | 4,713,000 | 73,181,474 | 0.26% |
| 2026-03-03 | 16.16 | 16.34 | 15.48 | 15.56 | 15.56 | qfq | 5,435,600 | 86,367,506 | -3.71% |
| 2026-03-02 | 16.69 | 16.72 | 15.98 | 16.16 | 16.16 | qfq | 7,543,300 | 122,501,851 | -4.44% |
| 2026-02-27 | 16.84 | 16.91 | 16.59 | 16.91 | 16.91 | qfq | 6,434,300 | 107,851,486 | 0.00% |
| 2026-02-26 | 17.09 | 17.09 | 16.67 | 16.91 | 16.91 | qfq | 4,931,600 | 82,958,805 | 0.18% |
| 2026-02-25 | 16.72 | 17.37 | 16.60 | 16.88 | 16.88 | qfq | 9,608,800 | 163,130,234 | 1.75% |
| 2026-02-24 | 17.86 | 17.98 | 15.81 | 16.59 | 16.59 | qfq | 15,679,200 | 258,175,710 | -8.85% |
| 2026-02-13 | 17.66 | 18.49 | 17.56 | 18.20 | 18.20 | qfq | 7,502,038 | 137,154,386 | 3.12% |
| 2026-02-12 | 17.68 | 17.96 | 17.53 | 17.65 | 17.65 | qfq | 4,300,400 | 76,333,849 | 0.28% |
| 2026-02-11 | 17.92 | 18.02 | 17.58 | 17.60 | 17.60 | qfq | 3,661,000 | 65,090,049 | -1.40% |
| 2026-02-10 | 18.20 | 18.25 | 17.80 | 17.85 | 17.85 | qfq | 4,607,100 | 82,646,446 | -1.87% |
| 2026-02-09 | 18.00 | 18.38 | 17.62 | 18.19 | 18.19 | qfq | 8,068,300 | 145,846,008 | 4.72% |
| 2026-02-06 | 17.07 | 17.52 | 16.93 | 17.37 | 17.37 | qfq | 3,928,300 | 68,152,127 | 1.88% |
| 2026-02-05 | 17.26 | 17.35 | 17.03 | 17.05 | 17.05 | qfq | 2,743,100 | 47,065,465 | -1.79% |
| 2026-02-04 | 17.22 | 17.50 | 17.10 | 17.36 | 17.36 | qfq | 3,731,200 | 64,639,790 | 0.81% |
| 2026-02-03 | 16.99 | 17.23 | 16.88 | 17.22 | 17.22 | qfq | 3,110,567 | 53,195,027 | 2.07% |
| 2026-02-02 | 16.91 | 17.26 | 16.81 | 16.87 | 16.87 | qfq | 5,297,600 | 90,276,885 | -3.43% |
| 2026-01-30 | 17.12 | 17.58 | 16.89 | 17.47 | 17.47 | qfq | 4,830,300 | 83,350,870 | 1.75% |
| 2026-01-29 | 17.74 | 17.74 | 17.11 | 17.17 | 17.17 | qfq | 5,918,500 | 102,824,144 | -3.21% |
| 2026-01-28 | 18.26 | 18.26 | 17.70 | 17.74 | 17.74 | qfq | 5,089,000 | 90,882,636 | -2.85% |
| 2026-01-27 | 18.07 | 18.40 | 17.57 | 18.26 | 18.26 | qfq | 6,519,100 | 117,761,859 | 0.72% |
| 2026-01-26 | 18.99 | 19.13 | 18.03 | 18.13 | 18.13 | qfq | 8,700,483 | 159,815,444 | -4.53% |
| 2026-01-23 | 18.08 | 19.15 | 18.03 | 18.99 | 18.99 | qfq | 12,595,600 | 236,531,096 | 5.09% |
| 2026-01-22 | 17.88 | 18.08 | 17.83 | 18.07 | 18.07 | qfq | 3,901,600 | 69,995,015 | 1.12% |
| 2026-01-21 | 17.80 | 18.06 | 17.55 | 17.87 | 17.87 | qfq | 6,451,300 | 115,413,996 | -1.05% |
| 2026-01-20 | 18.32 | 18.60 | 17.95 | 18.06 | 18.06 | qfq | 7,001,800 | 127,539,022 | -1.42% |
| 2026-01-19 | 18.40 | 18.50 | 18.21 | 18.32 | 18.32 | qfq | 5,088,783 | 93,450,324 | -0.70% |
| 2026-01-16 | 18.40 | 18.56 | 18.16 | 18.45 | 18.45 | qfq | 6,366,401 | 116,782,120 | 0.22% |
| 2026-01-15 | 18.30 | 18.62 | 18.20 | 18.41 | 18.41 | qfq | 5,180,200 | 95,107,485 | 0.05% |
| 2026-01-14 | 18.60 | 18.85 | 18.10 | 18.40 | 18.40 | qfq | 8,858,100 | 163,928,585 | -1.13% |
| 2026-01-13 | 19.20 | 19.33 | 18.54 | 18.61 | 18.61 | qfq | 8,953,100 | 168,613,396 | -3.22% |
| 2026-01-12 | 19.46 | 20.49 | 19.13 | 19.23 | 19.23 | qfq | 13,704,200 | 266,743,139 | -0.83% |
| 2026-01-09 | 19.18 | 19.68 | 19.07 | 19.39 | 19.39 | qfq | 11,424,100 | 221,066,910 | 0.73% |
| 2026-01-08 | 18.37 | 19.65 | 18.25 | 19.25 | 19.25 | qfq | 15,290,597 | 292,188,365 | 4.34% |
| 2026-01-07 | 18.99 | 18.99 | 18.32 | 18.45 | 18.45 | qfq | 14,192,300 | 263,299,381 | -3.50% |
| 2026-01-06 | 17.49 | 20.67 | 17.46 | 19.12 | 19.12 | qfq | 27,325,400 | 518,082,138 | 8.82% |
| 2026-01-05 | 17.84 | 18.00 | 17.42 | 17.57 | 17.57 | qfq | 12,617,800 | 221,176,049 | -1.24% |
| 2025-12-31 | 18.30 | 18.98 | 17.75 | 17.79 | 17.79 | qfq | 16,435,397 | 300,130,274 | -2.52% |
| 2025-12-30 | 19.00 | 19.17 | 17.98 | 18.25 | 18.25 | qfq | 21,597,200 | 395,475,703 | -8.34% |
| 2025-12-29 | 21.00 | 21.00 | 19.45 | 19.91 | 19.91 | qfq | 27,257,183 | 544,505,315 | -12.21% |
| 2025-12-19 | 20.51 | 22.94 | 20.51 | 22.68 | 22.68 | qfq | 19,773,441 | 438,678,345 | 8.99% |
| 2025-12-18 | 20.67 | 21.40 | 20.32 | 20.81 | 20.81 | qfq | 8,495,941 | 177,597,199 | 0.34% |
| 2025-12-17 | 21.00 | 21.27 | 20.17 | 20.74 | 20.74 | qfq | 7,887,941 | 162,169,015 | -1.05% |
| 2025-12-16 | 21.41 | 21.66 | 20.80 | 20.96 | 20.96 | qfq | 9,415,900 | 199,775,336 | -2.74% |
| 2025-12-15 | 20.91 | 22.19 | 20.18 | 21.55 | 21.55 | qfq | 16,034,101 | 342,094,269 | 2.13% |
| 2025-12-12 | 20.45 | 21.58 | 20.32 | 21.10 | 21.10 | qfq | 13,163,900 | 277,754,904 | 3.18% |
| 2025-12-11 | 20.44 | 20.98 | 20.30 | 20.45 | 20.45 | qfq | 8,335,400 | 171,803,447 | 0.05% |
| 2025-12-10 | 20.58 | 20.80 | 20.22 | 20.44 | 20.44 | qfq | 6,971,900 | 142,587,112 | -0.68% |
| 2025-12-09 | 20.30 | 20.95 | 20.02 | 20.58 | 20.58 | qfq | 8,768,300 | 179,951,443 | 1.63% |
| 2025-12-08 | 20.99 | 21.15 | 19.82 | 20.25 | 20.25 | qfq | 10,806,000 | 219,632,517 | -1.94% |
| 2025-12-05 | 20.00 | 20.88 | 19.43 | 20.65 | 20.65 | qfq | 9,660,200 | 195,993,855 | 3.51% |
| 2025-12-04 | 19.71 | 20.52 | 19.65 | 19.95 | 19.95 | qfq | 8,718,288 | 175,213,445 | 1.01% |
| 2025-12-03 | 19.80 | 20.19 | 19.32 | 19.75 | 19.75 | qfq | 7,678,200 | 152,083,583 | 0.97% |
| 2025-12-02 | 19.71 | 19.87 | 19.24 | 19.56 | 19.56 | qfq | 6,467,149 | 125,993,190 | -1.06% |
| 2025-12-01 | 19.24 | 20.09 | 18.85 | 19.77 | 19.77 | qfq | 9,201,300 | 181,513,790 | 2.75% |
| 2025-11-28 | 18.02 | 19.39 | 17.92 | 19.24 | 19.24 | qfq | 14,279,100 | 269,502,969 | 6.89% |
| 2025-11-27 | 20.17 | 20.28 | 17.73 | 18.00 | 18.00 | qfq | 20,156,500 | 375,715,845 | -11.63% |
| 2025-11-26 | 20.29 | 20.66 | 19.86 | 20.37 | 20.37 | qfq | 6,360,200 | 129,296,879 | 2.16% |
| 2025-11-25 | 19.69 | 20.29 | 19.59 | 19.94 | 19.94 | qfq | 5,027,718 | 100,352,863 | 2.26% |
| 2025-11-24 | 19.19 | 19.68 | 18.81 | 19.50 | 19.50 | qfq | 6,304,500 | 121,552,289 | 2.25% |
| 2025-11-21 | 19.58 | 20.28 | 18.90 | 19.07 | 19.07 | qfq | 8,837,100 | 171,955,160 | -4.07% |
| 2025-11-20 | 20.33 | 20.50 | 19.65 | 19.88 | 19.88 | qfq | 6,875,200 | 137,633,245 | -1.73% |
| 2025-11-19 | 19.92 | 20.56 | 19.50 | 20.23 | 20.23 | qfq | 8,834,501 | 177,815,531 | 1.56% |
| 2025-11-18 | 20.15 | 20.58 | 19.85 | 19.92 | 19.92 | qfq | 7,256,201 | 146,589,558 | 0.40% |
| 2025-11-17 | 20.85 | 20.90 | 19.52 | 19.84 | 19.84 | qfq | 11,145,900 | 222,238,615 | -4.80% |
| 2025-11-14 | 21.00 | 21.11 | 20.46 | 20.84 | 20.84 | qfq | 8,356,541 | 173,412,973 | -1.42% |
| 2025-11-13 | 20.90 | 21.49 | 20.60 | 21.14 | 21.14 | qfq | 9,154,341 | 193,028,059 | 0.43% |
| 2025-11-12 | 21.77 | 21.98 | 20.82 | 21.05 | 21.05 | qfq | 9,303,100 | 198,340,689 | -3.88% |
| 2025-11-11 | 22.12 | 22.50 | 21.78 | 21.90 | 21.90 | qfq | 8,946,700 | 197,137,927 | -1.35% |
| 2025-11-10 | 23.08 | 23.32 | 22.07 | 22.20 | 22.20 | qfq | 14,311,100 | 323,838,527 | -3.23% |
| 2025-11-07 | 20.92 | 23.60 | 20.92 | 22.94 | 22.94 | qfq | 23,239,100 | 530,674,308 | 8.82% |
| 2025-11-06 | 20.78 | 21.20 | 20.06 | 21.08 | 21.08 | qfq | 10,158,899 | 209,895,760 | 1.05% |
| 2025-11-05 | 20.88 | 21.18 | 20.50 | 20.86 | 20.86 | qfq | 8,640,499 | 180,077,657 | -0.71% |
| 2025-11-04 | 21.66 | 21.84 | 20.72 | 21.01 | 21.01 | qfq | 10,354,900 | 218,687,691 | -3.22% |
| 2025-11-03 | 21.18 | 22.06 | 20.72 | 21.71 | 21.71 | qfq | 13,452,100 | 290,807,116 | 2.60% |
| 2025-10-31 | 21.13 | 21.58 | 20.71 | 21.16 | 21.16 | qfq | 11,038,200 | 234,022,511 | 0.38% |
| 2025-10-30 | 20.88 | 21.48 | 20.38 | 21.08 | 21.08 | qfq | 13,988,800 | 294,280,874 | 1.30% |
| 2025-10-29 | 20.49 | 21.10 | 20.05 | 20.81 | 20.81 | qfq | 12,117,788 | 249,956,086 | 0.92% |
| 2025-10-28 | 20.66 | 22.19 | 20.50 | 20.62 | 20.62 | qfq | 18,465,000 | 391,828,973 | 1.83% |
| 2025-10-27 | 20.97 | 21.18 | 20.03 | 20.25 | 20.25 | qfq | 17,061,800 | 347,746,987 | -3.98% |
| 2025-10-24 | 19.20 | 22.00 | 19.01 | 21.09 | 21.09 | qfq | 26,200,298 | 554,886,531 | 9.27% |
| 2025-10-23 | 18.55 | 19.35 | 18.45 | 19.30 | 19.30 | qfq | 13,300,000 | 252,950,479 | 3.82% |
| 2025-10-22 | 18.68 | 18.95 | 18.36 | 18.59 | 18.59 | qfq | 7,094,200 | 131,843,270 | -1.22% |
| 2025-10-21 | 18.26 | 19.00 | 18.07 | 18.82 | 18.82 | qfq | 10,699,900 | 199,991,293 | 2.34% |
| 2025-10-20 | 18.12 | 18.64 | 17.94 | 18.39 | 18.39 | qfq | 9,748,500 | 178,699,852 | 3.14% |
| 2025-10-17 | 18.18 | 18.65 | 17.75 | 17.83 | 17.83 | qfq | 10,963,100 | 198,442,461 | -2.46% |
| 2025-10-16 | 18.31 | 18.85 | 18.01 | 18.28 | 18.28 | qfq | 9,398,900 | 172,645,286 | -1.56% |
| 2025-10-15 | 17.87 | 18.97 | 17.75 | 18.57 | 18.57 | qfq | 15,174,100 | 279,770,834 | 4.21% |
| 2025-10-14 | 17.35 | 19.19 | 17.30 | 17.82 | 17.82 | qfq | 18,342,300 | 334,899,808 | 5.76% |
| 2025-10-13 | 16.25 | 17.40 | 15.89 | 16.85 | 16.85 | qfq | 10,644,700 | 179,391,929 | -1.52% |
| 2025-10-10 | 17.27 | 17.39 | 16.85 | 17.11 | 17.11 | qfq | 7,614,998 | 129,819,005 | -0.93% |
| 2025-10-09 | 17.45 | 17.85 | 17.10 | 17.27 | 17.27 | qfq | 9,353,700 | 162,402,942 | -0.46% |
| 2025-09-30 | 17.72 | 17.77 | 17.20 | 17.35 | 17.35 | qfq | 13,700,700 | 238,869,041 | -1.76% |
| 2025-09-29 | 15.68 | 18.00 | 15.68 | 17.66 | 17.66 | qfq | 24,149,719 | 413,298,235 | 12.63% |
| 2025-09-26 | 15.78 | 16.03 | 15.58 | 15.68 | 15.68 | qfq | 4,623,700 | 73,069,615 | -0.63% |
| 2025-09-25 | 16.15 | 16.26 | 15.70 | 15.78 | 15.78 | qfq | 6,127,500 | 97,781,935 | -2.35% |
| 2025-09-24 | 16.43 | 16.47 | 16.03 | 16.16 | 16.16 | qfq | 5,153,700 | 83,451,947 | -1.16% |
| 2025-09-23 | 16.69 | 16.69 | 15.94 | 16.35 | 16.35 | qfq | 7,564,700 | 122,361,823 | -1.51% |
| 2025-09-22 | 16.31 | 16.78 | 16.30 | 16.60 | 16.60 | qfq | 6,748,000 | 111,493,747 | 1.78% |
| 2025-09-19 | 16.70 | 16.93 | 16.12 | 16.31 | 16.31 | qfq | 9,200,800 | 150,813,562 | -2.92% |
| 2025-09-18 | 16.97 | 17.56 | 16.60 | 16.80 | 16.80 | qfq | 12,226,000 | 209,925,476 | -1.58% |
| 2025-09-17 | 16.98 | 17.15 | 16.87 | 17.07 | 17.07 | qfq | 7,432,342 | 126,234,328 | 0.35% |
| 2025-09-16 | 16.56 | 17.15 | 16.40 | 17.01 | 17.01 | qfq | 10,945,342 | 184,195,948 | 2.41% |
| 2025-09-15 | 16.76 | 16.99 | 16.53 | 16.61 | 16.61 | qfq | 9,706,400 | 161,998,277 | -1.77% |
| 2025-09-12 | 16.30 | 17.40 | 16.27 | 16.91 | 16.91 | qfq | 16,555,942 | 281,863,204 | 3.05% |
| 2025-09-11 | 16.41 | 16.48 | 16.02 | 16.41 | 16.41 | qfq | 6,579,400 | 107,198,793 | -0.30% |
| 2025-09-10 | 16.36 | 16.63 | 16.25 | 16.46 | 16.46 | qfq | 5,716,265 | 93,858,981 | 0.24% |
| 2025-09-09 | 16.48 | 16.79 | 16.23 | 16.42 | 16.42 | qfq | 6,227,200 | 102,167,972 | -0.79% |
| 2025-09-08 | 15.93 | 16.55 | 15.85 | 16.55 | 16.55 | qfq | 9,764,207 | 160,053,345 | 3.63% |
| 2025-09-05 | 15.61 | 16.00 | 15.55 | 15.97 | 15.97 | qfq | 6,722,918 | 106,439,275 | 2.31% |
| 2025-09-04 | 15.70 | 15.98 | 15.28 | 15.61 | 15.61 | qfq | 6,624,800 | 104,176,712 | -1.08% |
| 2025-09-03 | 16.25 | 16.29 | 15.57 | 15.78 | 15.78 | qfq | 9,728,500 | 154,192,137 | -3.19% |
| 2025-09-02 | 16.47 | 16.50 | 15.72 | 16.30 | 16.30 | qfq | 13,317,018 | 214,744,894 | -1.98% |
| 2025-09-01 | 16.13 | 17.11 | 15.95 | 16.63 | 16.63 | qfq | 17,371,799 | 286,591,839 | 2.40% |
| 2025-08-29 | 15.97 | 16.38 | 15.56 | 16.24 | 16.24 | qfq | 13,163,300 | 211,316,497 | 2.59% |
| 2025-08-28 | 15.49 | 16.39 | 15.27 | 15.83 | 15.83 | qfq | 13,361,200 | 211,971,638 | 1.93% |
| 2025-08-27 | 15.95 | 16.28 | 15.53 | 15.53 | 15.53 | qfq | 11,353,600 | 182,170,933 | -2.69% |
| 2025-08-26 | 16.20 | 16.37 | 15.80 | 15.96 | 15.96 | qfq | 12,359,500 | 199,559,057 | 1.27% |
| 2025-08-25 | 15.56 | 15.90 | 15.47 | 15.76 | 15.76 | qfq | 6,709,399 | 105,523,412 | 1.16% |
| 2025-08-22 | 15.61 | 15.62 | 15.36 | 15.58 | 15.58 | qfq | 5,107,100 | 79,121,812 | -0.06% |
| 2025-08-21 | 15.65 | 15.87 | 15.45 | 15.59 | 15.59 | qfq | 5,129,018 | 80,207,148 | -0.06% |
| 2025-08-20 | 15.55 | 15.60 | 15.35 | 15.60 | 15.60 | qfq | 4,041,219 | 62,622,803 | 0.26% |
| 2025-08-19 | 15.54 | 15.64 | 15.21 | 15.56 | 15.56 | qfq | 5,476,118 | 84,652,506 | 0.71% |
| 2025-08-18 | 15.28 | 15.52 | 15.21 | 15.45 | 15.45 | qfq | 5,164,300 | 79,484,761 | 1.71% |
| 2025-08-15 | 14.84 | 15.33 | 14.84 | 15.19 | 15.19 | qfq | 5,803,100 | 87,748,393 | 2.01% |
| 2025-08-14 | 15.75 | 15.78 | 14.80 | 14.89 | 14.89 | qfq | 9,689,300 | 146,509,192 | -5.40% |
| 2025-08-13 | 15.64 | 15.80 | 15.55 | 15.74 | 15.74 | qfq | 5,098,100 | 80,109,634 | 0.51% |
| 2025-08-12 | 15.78 | 15.87 | 15.55 | 15.66 | 15.66 | qfq | 4,398,000 | 68,806,074 | -1.20% |
| 2025-08-11 | 15.45 | 16.08 | 15.44 | 15.85 | 15.85 | qfq | 8,910,700 | 141,040,324 | 2.92% |
| 2025-08-08 | 15.51 | 15.58 | 15.29 | 15.40 | 15.40 | qfq | 3,689,500 | 56,738,931 | -0.77% |
| 2025-08-07 | 15.68 | 15.68 | 15.43 | 15.52 | 15.52 | qfq | 3,903,900 | 60,582,606 | -0.64% |
| 2025-08-06 | 15.61 | 15.75 | 15.49 | 15.62 | 15.62 | qfq | 5,272,600 | 82,284,751 | 0.13% |
| 2025-08-05 | 15.27 | 15.82 | 15.27 | 15.60 | 15.60 | qfq | 8,114,100 | 126,427,892 | 2.30% |
| 2025-08-04 | 14.92 | 15.26 | 14.81 | 15.25 | 15.25 | qfq | 6,532,200 | 99,019,605 | 2.01% |
| 2025-08-01 | 14.73 | 15.01 | 14.67 | 14.95 | 14.95 | qfq | 4,442,900 | 66,350,398 | 1.49% |
| 2025-07-31 | 14.90 | 15.12 | 14.67 | 14.73 | 14.73 | qfq | 4,256,600 | 63,322,052 | -2.00% |
| 2025-07-30 | 15.33 | 15.33 | 14.82 | 15.03 | 15.03 | qfq | 5,045,000 | 75,865,883 | -1.76% |
| 2025-07-29 | 15.45 | 15.65 | 15.19 | 15.30 | 15.30 | qfq | 6,307,800 | 97,400,778 | -0.71% |
| 2025-07-28 | 15.24 | 15.60 | 15.24 | 15.41 | 15.41 | qfq | 5,288,700 | 81,459,062 | 1.05% |
| 2025-07-25 | 15.00 | 15.29 | 14.91 | 15.25 | 15.25 | qfq | 4,283,500 | 64,946,443 | 1.67% |
| 2025-07-24 | 14.92 | 15.13 | 14.90 | 15.00 | 15.00 | qfq | 3,157,000 | 47,368,137 | 0.67% |
| 2025-07-23 | 15.15 | 15.30 | 14.85 | 14.90 | 14.90 | qfq | 3,877,800 | 58,060,428 | -1.78% |
| 2025-07-22 | 15.38 | 15.59 | 15.12 | 15.17 | 15.17 | qfq | 5,622,200 | 86,187,826 | -0.91% |
| 2025-07-21 | 15.26 | 15.56 | 15.19 | 15.31 | 15.31 | qfq | 5,515,000 | 84,899,632 | 0.39% |
| 2025-07-18 | 15.18 | 15.36 | 14.95 | 15.25 | 15.25 | qfq | 4,712,700 | 71,287,347 | 0.46% |
| 2025-07-17 | 15.12 | 15.20 | 15.01 | 15.18 | 15.18 | qfq | 3,425,518 | 51,775,391 | 0.40% |
| 2025-07-16 | 14.81 | 15.20 | 14.80 | 15.12 | 15.12 | qfq | 5,995,400 | 90,342,800 | 2.02% |
| 2025-07-15 | 14.99 | 15.10 | 14.54 | 14.82 | 14.82 | qfq | 5,625,400 | 83,087,154 | -1.53% |
| 2025-07-14 | 15.06 | 15.16 | 14.95 | 15.05 | 15.05 | qfq | 3,085,300 | 46,417,705 | -0.20% |
| 2025-07-11 | 15.45 | 15.45 | 14.73 | 15.08 | 15.08 | qfq | 7,706,600 | 115,514,054 | -1.89% |
| 2025-07-10 | 15.38 | 15.63 | 15.22 | 15.37 | 15.37 | qfq | 4,198,700 | 64,524,852 | -0.19% |
| 2025-07-09 | 15.70 | 15.70 | 15.31 | 15.40 | 15.40 | qfq | 4,744,800 | 73,032,548 | -1.22% |
| 2025-07-08 | 15.84 | 15.92 | 15.50 | 15.59 | 15.59 | qfq | 6,356,600 | 99,368,608 | -1.76% |
| 2025-07-07 | 14.80 | 16.25 | 14.76 | 15.87 | 15.87 | qfq | 11,296,900 | 178,115,211 | 7.16% |
| 2025-07-04 | 15.17 | 15.17 | 14.76 | 14.81 | 14.81 | qfq | 4,748,500 | 70,719,856 | -2.37% |
| 2025-07-03 | 14.72 | 15.30 | 14.66 | 15.17 | 15.17 | qfq | 8,482,400 | 127,020,160 | 2.85% |
| 2025-07-02 | 15.82 | 15.88 | 14.68 | 14.75 | 14.75 | qfq | 12,969,999 | 196,053,472 | -7.23% |
| 2025-07-01 | 15.85 | 15.91 | 15.51 | 15.90 | 15.90 | qfq | 4,552,100 | 71,544,087 | 0.32% |
| 2025-06-30 | 15.80 | 15.94 | 15.60 | 15.85 | 15.85 | qfq | 5,882,836 | 92,975,126 | -0.06% |
| 2025-06-27 | 16.66 | 16.73 | 15.50 | 15.86 | 15.86 | qfq | 9,044,837 | 144,098,525 | -2.10% |
| 2025-06-26 | 16.08 | 16.56 | 15.95 | 16.20 | 16.20 | qfq | 4,985,700 | 81,230,110 | 0.56% |
| 2025-06-25 | 16.26 | 16.36 | 15.97 | 16.11 | 16.11 | qfq | 4,525,800 | 72,941,983 | -1.41% |
| 2025-06-24 | 15.81 | 16.45 | 15.67 | 16.34 | 16.34 | qfq | 6,662,400 | 107,324,124 | 4.01% |
| 2025-06-23 | 15.17 | 15.93 | 14.83 | 15.71 | 15.71 | qfq | 5,375,000 | 83,609,373 | 4.52% |
| 2025-06-20 | 15.14 | 15.29 | 14.96 | 15.03 | 15.03 | qfq | 2,187,100 | 32,958,699 | -0.66% |
| 2025-06-19 | 15.45 | 15.64 | 15.10 | 15.13 | 15.13 | qfq | 3,491,800 | 53,540,345 | -3.20% |
| 2025-06-18 | 15.43 | 15.66 | 15.24 | 15.63 | 15.63 | qfq | 4,136,600 | 63,987,474 | 1.30% |
| 2025-06-17 | 15.21 | 15.46 | 15.08 | 15.43 | 15.43 | qfq | 3,417,637 | 52,040,278 | 1.45% |
| 2025-06-16 | 15.53 | 15.53 | 15.13 | 15.21 | 15.21 | qfq | 3,867,600 | 58,907,250 | -1.93% |
| 2025-06-13 | 15.81 | 16.17 | 15.31 | 15.51 | 15.51 | qfq | 8,275,600 | 130,177,884 | -1.90% |
| 2025-06-12 | 15.36 | 15.86 | 15.27 | 15.81 | 15.81 | qfq | 5,244,602 | 81,853,765 | 2.60% |
| 2025-06-11 | 15.38 | 15.49 | 15.17 | 15.41 | 15.41 | qfq | 4,584,499 | 70,386,656 | 1.52% |
| 2025-06-10 | 15.26 | 15.60 | 15.07 | 15.18 | 15.18 | qfq | 7,270,300 | 111,165,156 | -0.59% |
| 2025-06-09 | 14.49 | 15.63 | 14.45 | 15.27 | 15.27 | qfq | 9,032,399 | 137,573,534 | 5.17% |
| 2025-06-06 | 14.52 | 14.54 | 14.33 | 14.52 | 14.52 | qfq | 2,404,400 | 34,680,907 | 0.28% |
| 2025-06-05 | 14.50 | 14.77 | 14.28 | 14.48 | 14.48 | qfq | 4,836,100 | 70,099,445 | 0.63% |
| 2025-06-04 | 14.22 | 14.54 | 14.06 | 14.39 | 14.39 | qfq | 4,299,700 | 61,711,092 | 1.91% |
| 2025-06-03 | 14.02 | 14.22 | 13.95 | 14.12 | 14.12 | qfq | 2,995,600 | 42,270,571 | 0.21% |
| 2025-05-30 | 14.48 | 14.58 | 14.01 | 14.09 | 14.09 | qfq | 5,316,300 | 75,673,809 | -2.83% |
| 2025-05-29 | 14.20 | 14.55 | 14.12 | 14.50 | 14.50 | qfq | 4,628,000 | 66,646,069 | 1.90% |
| 2025-05-28 | 14.55 | 14.70 | 14.22 | 14.23 | 14.23 | qfq | 3,993,500 | 57,460,218 | -1.66% |
| 2025-05-27 | 14.50 | 14.82 | 14.03 | 14.47 | 14.47 | qfq | 7,598,100 | 109,789,580 | 1.12% |
| 2025-05-26 | 14.27 | 15.04 | 14.23 | 14.31 | 14.31 | qfq | 9,376,400 | 136,656,449 | 0.28% |
| 2025-05-23 | 14.27 | 14.58 | 14.26 | 14.27 | 14.27 | qfq | 5,665,300 | 81,615,562 | 0.21% |
| 2025-05-22 | 14.39 | 14.69 | 14.05 | 14.24 | 14.24 | qfq | 5,103,358 | 73,325,254 | 0.14% |
| 2025-05-21 | 14.18 | 14.73 | 14.18 | 14.22 | 14.22 | qfq | 5,309,800 | 76,429,978 | -0.28% |
| 2025-05-20 | 13.98 | 14.31 | 13.82 | 14.26 | 14.26 | qfq | 4,382,300 | 61,966,209 | 1.86% |
| 2025-05-19 | 14.00 | 14.03 | 13.60 | 14.00 | 14.00 | qfq | 4,045,900 | 55,870,314 | 0.79% |
| 2025-05-16 | 13.68 | 13.95 | 13.51 | 13.89 | 13.89 | qfq | 3,593,700 | 49,839,325 | 2.06% |
| 2025-05-15 | 13.78 | 13.79 | 13.44 | 13.61 | 13.61 | qfq | 3,565,700 | 48,428,139 | -1.23% |
| 2025-05-14 | 13.82 | 13.91 | 13.65 | 13.78 | 13.78 | qfq | 2,657,000 | 36,594,462 | -0.51% |
| 2025-05-13 | 14.26 | 14.26 | 13.84 | 13.85 | 13.85 | qfq | 2,941,101 | 41,187,545 | -1.77% |
| 2025-05-12 | 13.95 | 14.11 | 13.95 | 14.10 | 14.10 | qfq | 2,313,801 | 32,527,752 | 1.95% |
| 2025-05-09 | 14.07 | 14.18 | 13.81 | 13.83 | 13.83 | qfq | 3,225,301 | 44,891,129 | -2.12% |
| 2025-05-08 | 13.75 | 14.20 | 13.75 | 14.13 | 14.13 | qfq | 3,814,300 | 53,642,680 | 2.02% |
| 2025-05-07 | 13.91 | 14.08 | 13.67 | 13.85 | 13.85 | qfq | 4,400,600 | 60,967,158 | 1.17% |
| 2025-05-06 | 13.48 | 13.78 | 13.48 | 13.69 | 13.69 | qfq | 3,822,600 | 52,084,737 | 3.17% |
| 2025-04-30 | 12.96 | 13.31 | 12.87 | 13.27 | 13.27 | qfq | 2,893,700 | 38,139,840 | 2.31% |
| 2025-04-29 | 12.52 | 13.04 | 12.41 | 12.97 | 12.97 | qfq | 3,879,000 | 50,049,471 | 3.76% |
| 2025-04-28 | 12.72 | 12.72 | 12.36 | 12.50 | 12.50 | qfq | 2,663,100 | 33,242,117 | -1.81% |
| 2025-04-25 | 12.71 | 12.90 | 12.69 | 12.73 | 12.73 | qfq | 2,570,000 | 32,831,881 | 0.16% |
| 2025-04-24 | 13.02 | 13.10 | 12.64 | 12.71 | 12.71 | qfq | 3,803,900 | 48,690,081 | -2.53% |
| 2025-04-23 | 12.75 | 13.08 | 12.69 | 13.04 | 13.04 | qfq | 4,476,200 | 57,727,425 | 3.16% |
| 2025-04-22 | 12.74 | 12.85 | 12.56 | 12.64 | 12.64 | qfq | 2,593,200 | 32,826,498 | -0.47% |
| 2025-04-21 | 12.58 | 12.71 | 12.40 | 12.70 | 12.70 | qfq | 2,516,700 | 31,740,969 | 1.44% |
| 2025-04-18 | 12.71 | 12.75 | 12.30 | 12.52 | 12.52 | qfq | 2,851,200 | 35,595,693 | -0.71% |
| 2025-04-17 | 12.55 | 12.84 | 12.38 | 12.61 | 12.61 | qfq | 2,648,300 | 33,634,933 | 0.24% |
| 2025-04-16 | 13.00 | 13.00 | 12.31 | 12.58 | 12.58 | qfq | 3,806,100 | 48,027,770 | -2.78% |
| 2025-04-15 | 13.02 | 13.12 | 12.79 | 12.94 | 12.94 | qfq | 2,940,800 | 38,038,118 | 0.15% |
| 2025-04-14 | 12.90 | 13.10 | 12.86 | 12.92 | 12.92 | qfq | 3,705,800 | 48,056,053 | 2.54% |
| 2025-04-11 | 12.49 | 12.84 | 12.31 | 12.60 | 12.60 | qfq | 4,333,800 | 54,759,448 | 0.56% |
| 2025-04-10 | 12.47 | 13.10 | 12.47 | 12.53 | 12.53 | qfq | 6,500,500 | 82,934,756 | 4.16% |
| 2025-04-09 | 11.32 | 12.15 | 10.34 | 12.03 | 12.03 | qfq | 7,561,788 | 86,167,600 | 3.26% |
| 2025-04-08 | 11.60 | 12.28 | 11.26 | 11.65 | 11.65 | qfq | 7,296,400 | 84,993,306 | -0.26% |
| 2025-04-07 | 13.69 | 13.69 | 11.68 | 11.68 | 11.68 | qfq | 6,571,300 | 80,633,430 | -20.00% |
| 2025-04-03 | 14.79 | 15.02 | 14.34 | 14.60 | 14.60 | qfq | 3,976,700 | 58,135,199 | -2.47% |
| 2025-04-02 | 15.00 | 15.25 | 14.84 | 14.97 | 14.97 | qfq | 2,284,900 | 34,375,849 | 0.54% |
| 2025-04-01 | 15.01 | 15.28 | 14.88 | 14.89 | 14.89 | qfq | 2,901,200 | 43,604,201 | 0.00% |
| 2025-03-31 | 15.04 | 15.10 | 14.50 | 14.89 | 14.89 | qfq | 3,809,200 | 56,102,684 | -0.80% |
| 2025-03-28 | 15.39 | 15.39 | 14.95 | 15.01 | 15.01 | qfq | 3,132,600 | 47,335,131 | -1.57% |
| 2025-03-27 | 15.59 | 15.59 | 15.10 | 15.25 | 15.25 | qfq | 3,674,300 | 56,182,135 | -2.56% |
| 2025-03-26 | 15.48 | 15.96 | 15.29 | 15.65 | 15.65 | qfq | 3,921,000 | 61,559,320 | 2.35% |
| 2025-03-25 | 15.44 | 15.65 | 15.24 | 15.29 | 15.29 | qfq | 3,298,000 | 50,873,134 | -1.67% |
| 2025-03-24 | 16.24 | 16.35 | 15.20 | 15.55 | 15.55 | qfq | 5,707,400 | 89,431,759 | -4.07% |
| 2025-03-21 | 16.86 | 17.07 | 16.13 | 16.21 | 16.21 | qfq | 7,491,700 | 123,099,161 | -4.76% |
| 2025-03-20 | 16.74 | 17.45 | 16.58 | 17.02 | 17.02 | qfq | 9,222,000 | 157,690,624 | 1.73% |
| 2025-03-19 | 16.90 | 17.25 | 16.60 | 16.73 | 16.73 | qfq | 6,550,100 | 110,907,407 | -1.53% |
| 2025-03-18 | 16.70 | 17.00 | 16.46 | 16.99 | 16.99 | qfq | 6,400,800 | 107,261,493 | 1.74% |
| 2025-03-17 | 16.78 | 16.93 | 16.52 | 16.70 | 16.70 | qfq | 4,432,300 | 73,960,135 | -0.60% |
| 2025-03-14 | 16.95 | 16.98 | 16.42 | 16.80 | 16.80 | qfq | 4,876,900 | 81,487,043 | -0.88% |
| 2025-03-13 | 17.45 | 17.63 | 16.52 | 16.95 | 16.95 | qfq | 7,185,000 | 121,792,302 | -3.69% |
| 2025-03-12 | 16.92 | 17.87 | 16.85 | 17.60 | 17.60 | qfq | 9,631,900 | 167,570,455 | 4.08% |
| 2025-03-11 | 16.80 | 16.94 | 16.44 | 16.91 | 16.91 | qfq | 6,740,700 | 112,713,616 | -0.94% |
| 2025-03-10 | 16.38 | 17.38 | 16.20 | 17.07 | 17.07 | qfq | 10,401,500 | 175,050,537 | 4.40% |
| 2025-03-07 | 16.50 | 16.67 | 16.24 | 16.35 | 16.35 | qfq | 4,800,900 | 78,941,753 | -0.73% |
| 2025-03-06 | 16.56 | 16.79 | 16.42 | 16.47 | 16.47 | qfq | 4,567,500 | 75,797,190 | -0.18% |
| 2025-03-05 | 16.31 | 16.56 | 16.10 | 16.50 | 16.50 | qfq | 4,325,400 | 70,849,722 | 0.86% |
| 2025-03-04 | 15.81 | 16.47 | 15.70 | 16.36 | 16.36 | qfq | 4,945,900 | 79,781,621 | 2.70% |
| 2025-03-03 | 16.30 | 16.49 | 15.80 | 15.93 | 15.93 | qfq | 5,283,000 | 85,302,965 | -2.03% |
| 2025-02-28 | 17.32 | 17.65 | 16.12 | 16.26 | 16.26 | qfq | 8,495,600 | 141,641,088 | -5.36% |
| 2025-02-27 | 17.43 | 17.75 | 16.93 | 17.18 | 17.18 | qfq | 7,407,000 | 128,367,523 | -1.26% |
| 2025-02-26 | 17.50 | 17.58 | 17.22 | 17.40 | 17.40 | qfq | 8,053,900 | 139,958,213 | -1.30% |
| 2025-02-25 | 17.30 | 17.75 | 17.20 | 17.63 | 17.63 | qfq | 6,071,800 | 106,466,068 | 0.46% |
| 2025-02-24 | 18.03 | 18.18 | 17.30 | 17.55 | 17.55 | qfq | 10,095,100 | 178,163,271 | -4.57% |
| 2025-02-21 | 17.60 | 18.45 | 17.52 | 18.39 | 18.39 | qfq | 13,604,400 | 246,360,422 | 4.37% |
| 2025-02-20 | 17.70 | 18.15 | 17.31 | 17.62 | 17.62 | qfq | 10,816,600 | 190,244,009 | -0.17% |
| 2025-02-19 | 15.58 | 17.73 | 15.58 | 17.65 | 17.65 | qfq | 18,938,659 | 321,883,477 | 12.13% |
| 2025-02-18 | 16.28 | 16.28 | 15.68 | 15.74 | 15.74 | qfq | 6,145,300 | 97,936,553 | -3.32% |
| 2025-02-17 | 16.58 | 16.58 | 15.91 | 16.28 | 16.28 | qfq | 10,298,118 | 166,724,357 | -2.51% |
| 2025-02-14 | 16.40 | 17.02 | 16.37 | 16.70 | 16.70 | qfq | 11,656,000 | 195,618,606 | 2.08% |
| 2025-02-13 | 16.21 | 16.85 | 15.99 | 16.36 | 16.36 | qfq | 9,855,500 | 162,314,468 | 0.43% |
| 2025-02-12 | 16.17 | 16.53 | 15.90 | 16.29 | 16.29 | qfq | 6,510,900 | 105,345,376 | 0.56% |
| 2025-02-11 | 16.18 | 16.85 | 16.06 | 16.20 | 16.20 | qfq | 9,152,800 | 150,086,878 | 0.12% |
| 2025-02-10 | 15.65 | 16.36 | 15.40 | 16.18 | 16.18 | qfq | 9,855,900 | 157,210,549 | 3.45% |
| 2025-02-07 | 15.79 | 16.00 | 15.40 | 15.64 | 15.64 | qfq | 7,379,300 | 116,041,835 | -1.08% |
| 2025-02-06 | 14.88 | 15.82 | 14.75 | 15.81 | 15.81 | qfq | 7,886,400 | 122,272,252 | 6.25% |
| 2025-02-05 | 15.06 | 15.13 | 14.77 | 14.88 | 14.88 | qfq | 4,347,700 | 64,854,381 | -0.60% |
| 2025-01-27 | 15.15 | 15.40 | 14.94 | 14.97 | 14.97 | qfq | 4,360,000 | 66,121,369 | -1.51% |
| 2025-01-24 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | qfq | 5,291,800 | 79,217,159 | 2.84% |
| 2025-01-23 | 14.80 | 15.15 | 14.74 | 14.78 | 14.78 | qfq | 5,211,300 | 77,646,889 | -0.07% |
| 2025-01-22 | 15.14 | 15.27 | 14.78 | 14.79 | 14.79 | qfq | 4,540,000 | 68,009,982 | -2.76% |
| 2025-01-21 | 15.01 | 15.40 | 14.95 | 15.21 | 15.21 | qfq | 5,185,305 | 78,622,152 | 1.40% |
| 2025-01-20 | 15.39 | 15.58 | 14.93 | 15.00 | 15.00 | qfq | 6,962,900 | 105,511,684 | -2.60% |
| 2025-01-17 | 15.08 | 15.99 | 14.78 | 15.40 | 15.40 | qfq | 10,388,859 | 158,511,923 | 3.77% |
| 2025-01-16 | 15.32 | 15.32 | 14.65 | 14.84 | 14.84 | qfq | 6,235,500 | 93,166,095 | -2.24% |
| 2025-01-15 | 14.96 | 15.25 | 14.90 | 15.18 | 15.18 | qfq | 5,778,000 | 86,984,809 | 1.13% |
| 2025-01-14 | 14.78 | 15.15 | 14.50 | 15.01 | 15.01 | qfq | 8,076,718 | 120,601,824 | 3.09% |
| 2025-01-13 | 13.30 | 14.64 | 13.04 | 14.56 | 14.56 | qfq | 8,959,605 | 126,232,654 | 7.61% |
| 2025-01-10 | 13.80 | 14.12 | 13.53 | 13.53 | 13.53 | qfq | 4,339,801 | 60,078,984 | -1.96% |
| 2025-01-09 | 13.54 | 13.85 | 13.40 | 13.80 | 13.80 | qfq | 4,374,800 | 59,698,404 | 1.17% |
| 2025-01-08 | 13.76 | 13.96 | 13.06 | 13.64 | 13.64 | qfq | 4,174,200 | 56,454,563 | -1.37% |
| 2025-01-07 | 13.40 | 13.85 | 13.24 | 13.83 | 13.83 | qfq | 3,591,500 | 48,798,157 | 3.75% |
| 2025-01-06 | 13.41 | 13.82 | 12.91 | 13.33 | 13.33 | qfq | 4,142,200 | 55,392,636 | -1.55% |
| 2025-01-03 | 14.16 | 14.55 | 13.44 | 13.54 | 13.54 | qfq | 5,760,300 | 80,528,281 | -5.18% |
| 2025-01-02 | 14.50 | 14.78 | 14.00 | 14.28 | 14.28 | qfq | 6,273,147 | 90,371,183 | -0.56% |
| 2024-12-31 | 15.01 | 15.18 | 14.30 | 14.36 | 14.36 | qfq | 7,110,600 | 104,446,683 | -4.07% |
| 2024-12-30 | 13.81 | 15.54 | 13.33 | 14.97 | 14.97 | qfq | 13,229,800 | 193,581,924 | 7.85% |
| 2024-12-27 | 13.96 | 14.17 | 13.82 | 13.88 | 13.88 | qfq | 3,530,300 | 49,365,878 | -0.14% |
| 2024-12-26 | 13.53 | 14.11 | 13.43 | 13.90 | 13.90 | qfq | 4,274,400 | 59,560,320 | 2.73% |
| 2024-12-25 | 13.78 | 13.81 | 13.17 | 13.53 | 13.53 | qfq | 3,886,900 | 52,319,633 | -2.03% |
| 2024-12-24 | 13.86 | 14.23 | 13.58 | 13.81 | 13.81 | qfq | 4,458,700 | 61,649,707 | 0.07% |
| 2024-12-23 | 14.80 | 14.93 | 13.70 | 13.80 | 13.80 | qfq | 6,243,100 | 87,792,076 | -6.82% |
| 2024-12-20 | 14.57 | 14.99 | 14.47 | 14.81 | 14.81 | qfq | 3,567,692 | 52,840,160 | 2.00% |
| 2024-12-19 | 14.42 | 14.59 | 14.20 | 14.52 | 14.52 | qfq | 3,894,492 | 56,034,532 | -0.75% |
| 2024-12-18 | 14.73 | 14.90 | 14.27 | 14.63 | 14.63 | qfq | 5,008,000 | 73,067,647 | -0.61% |
| 2024-12-17 | 15.35 | 15.43 | 14.66 | 14.72 | 14.72 | qfq | 5,620,100 | 83,922,643 | -4.54% |
| 2024-12-16 | 15.65 | 15.88 | 15.30 | 15.42 | 15.42 | qfq | 4,579,500 | 71,245,230 | -1.47% |
| 2024-12-13 | 16.05 | 16.39 | 15.65 | 15.65 | 15.65 | qfq | 7,507,300 | 119,470,546 | -3.28% |
| 2024-12-12 | 15.87 | 16.48 | 15.71 | 16.18 | 16.18 | qfq | 10,591,300 | 171,452,637 | 2.15% |
| 2024-12-11 | 15.39 | 16.01 | 15.30 | 15.84 | 15.84 | qfq | 7,325,600 | 114,613,323 | 2.13% |
| 2024-12-10 | 15.93 | 16.05 | 15.42 | 15.51 | 15.51 | qfq | 8,982,600 | 141,735,634 | -0.70% |
| 2024-12-09 | 15.78 | 16.02 | 15.39 | 15.62 | 15.62 | qfq | 6,123,800 | 95,750,422 | -1.14% |
| 2024-12-06 | 16.04 | 16.08 | 15.48 | 15.80 | 15.80 | qfq | 6,924,300 | 108,545,635 | -0.75% |
| 2024-12-05 | 15.90 | 16.14 | 15.76 | 15.92 | 15.92 | qfq | 6,666,500 | 106,312,028 | 0.00% |
| 2024-12-04 | 15.76 | 16.33 | 15.56 | 15.92 | 15.92 | qfq | 9,488,700 | 151,259,115 | 1.02% |
| 2024-12-03 | 15.80 | 16.09 | 15.60 | 15.76 | 15.76 | qfq | 6,455,600 | 101,966,597 | -0.44% |
| 2024-12-02 | 15.39 | 15.87 | 15.39 | 15.83 | 15.83 | qfq | 8,056,800 | 126,263,341 | 2.93% |
| 2024-11-29 | 14.85 | 15.45 | 14.64 | 15.38 | 15.38 | qfq | 7,226,000 | 109,808,812 | 2.74% |
| 2024-11-28 | 15.07 | 15.23 | 14.93 | 14.97 | 14.97 | qfq | 4,631,600 | 69,745,956 | -1.06% |
| 2024-11-27 | 15.00 | 15.14 | 14.32 | 15.13 | 15.13 | qfq | 5,736,200 | 84,455,002 | -0.20% |
| 2024-11-26 | 15.46 | 15.61 | 15.09 | 15.16 | 15.16 | qfq | 7,045,700 | 107,772,758 | -2.76% |
| 2024-11-25 | 14.72 | 15.63 | 14.72 | 15.59 | 15.59 | qfq | 10,933,700 | 167,054,568 | 5.91% |
| 2024-11-22 | 15.59 | 15.76 | 14.66 | 14.72 | 14.72 | qfq | 8,896,300 | 136,057,099 | -3.29% |
| 2024-11-21 | 15.18 | 15.37 | 14.88 | 15.22 | 15.22 | qfq | 5,213,300 | 79,103,008 | -0.26% |
| 2024-11-20 | 14.99 | 15.35 | 14.89 | 15.26 | 15.26 | qfq | 5,556,900 | 84,579,990 | 1.73% |
| 2024-11-19 | 14.43 | 15.00 | 14.40 | 15.00 | 15.00 | qfq | 4,982,692 | 73,273,451 | 3.81% |
| 2024-11-18 | 15.06 | 15.29 | 14.25 | 14.45 | 14.45 | qfq | 6,779,000 | 98,457,084 | -3.86% |
| 2024-11-15 | 15.23 | 15.60 | 15.01 | 15.03 | 15.03 | qfq | 5,880,200 | 90,216,735 | -2.40% |
| 2024-11-14 | 15.98 | 16.19 | 15.38 | 15.40 | 15.40 | qfq | 5,871,844 | 92,360,610 | -3.02% |
| 2024-11-13 | 15.80 | 15.99 | 15.35 | 15.88 | 15.88 | qfq | 8,455,800 | 132,595,668 | -0.75% |
| 2024-11-12 | 16.44 | 16.56 | 15.83 | 16.00 | 16.00 | qfq | 11,481,400 | 185,485,777 | -3.56% |
| 2024-11-11 | 15.82 | 16.75 | 15.60 | 16.59 | 16.59 | qfq | 14,809,200 | 241,996,244 | 4.93% |
| 2024-11-08 | 15.81 | 16.28 | 15.45 | 15.81 | 15.81 | qfq | 15,593,200 | 247,450,646 | 0.06% |
| 2024-11-07 | 14.91 | 16.00 | 14.83 | 15.80 | 15.80 | qfq | 17,682,400 | 275,266,043 | 4.77% |
| 2024-11-06 | 14.99 | 15.36 | 14.82 | 15.08 | 15.08 | qfq | 15,441,700 | 233,855,875 | 0.87% |
| 2024-11-05 | 14.88 | 14.95 | 14.40 | 14.95 | 14.95 | qfq | 15,862,100 | 235,067,442 | 1.56% |
| 2024-11-04 | 13.14 | 15.00 | 13.14 | 14.72 | 14.72 | qfq | 19,083,000 | 271,204,463 | 11.94% |
| 2024-11-01 | 14.09 | 14.09 | 13.12 | 13.15 | 13.15 | qfq | 9,527,401 | 128,230,212 | -6.67% |
| 2024-10-31 | 13.95 | 14.23 | 13.81 | 14.09 | 14.09 | qfq | 7,425,200 | 104,350,231 | 0.79% |
| 2024-10-30 | 14.05 | 14.32 | 13.83 | 13.98 | 13.98 | qfq | 7,547,041 | 105,960,087 | -0.85% |
| 2024-10-29 | 14.40 | 14.61 | 14.07 | 14.10 | 14.10 | qfq | 10,019,700 | 142,901,702 | -2.56% |
| 2024-10-28 | 14.84 | 14.84 | 14.40 | 14.47 | 14.47 | qfq | 10,245,700 | 149,314,845 | -1.63% |
| 2024-10-25 | 14.67 | 15.04 | 14.36 | 14.71 | 14.71 | qfq | 8,703,900 | 128,109,430 | 1.24% |
| 2024-10-24 | 14.50 | 14.85 | 14.45 | 14.53 | 14.53 | qfq | 6,681,400 | 97,504,671 | -0.82% |
| 2024-10-23 | 14.99 | 15.23 | 14.55 | 14.65 | 14.65 | qfq | 12,568,100 | 187,842,959 | -1.28% |
| 2024-10-22 | 14.80 | 15.30 | 14.63 | 14.84 | 14.84 | qfq | 13,689,164 | 204,970,241 | 1.85% |
| 2024-10-21 | 14.52 | 14.79 | 14.46 | 14.57 | 14.57 | qfq | 10,774,764 | 157,516,485 | 1.25% |
| 2024-10-18 | 13.74 | 14.68 | 13.68 | 14.39 | 14.39 | qfq | 11,955,905 | 170,391,266 | 3.82% |
| 2024-10-17 | 13.91 | 14.45 | 13.83 | 13.86 | 13.86 | qfq | 9,319,349 | 131,743,343 | -1.00% |
| 2024-10-16 | 13.41 | 14.51 | 13.37 | 14.00 | 14.00 | qfq | 10,026,100 | 139,608,219 | 2.12% |
| 2024-10-15 | 13.66 | 14.08 | 13.41 | 13.71 | 13.71 | qfq | 8,730,600 | 120,371,699 | 0.07% |
| 2024-10-14 | 13.52 | 13.75 | 13.09 | 13.70 | 13.70 | qfq | 8,183,948 | 110,262,527 | 2.93% |
| 2024-10-11 | 13.92 | 13.98 | 13.13 | 13.31 | 13.31 | qfq | 8,944,204 | 120,396,883 | -5.33% |
| 2024-10-10 | 14.30 | 14.70 | 13.67 | 14.06 | 14.06 | qfq | 11,557,172 | 164,040,232 | 0.64% |
| 2024-10-09 | 15.60 | 15.80 | 13.97 | 13.97 | 13.97 | qfq | 18,728,847 | 281,407,309 | -14.87% |
| 2024-10-08 | 17.09 | 17.10 | 14.71 | 16.41 | 16.41 | qfq | 26,225,918 | 420,647,303 | 13.96% |
| 2024-09-30 | 13.23 | 14.78 | 12.78 | 14.40 | 14.40 | qfq | 24,140,459 | 331,367,556 | 13.56% |
| 2024-09-27 | 11.95 | 12.88 | 11.92 | 12.68 | 12.68 | qfq | 16,109,501 | 199,817,151 | 6.11% |
| 2024-09-26 | 11.31 | 12.35 | 11.25 | 11.95 | 11.95 | qfq | 11,899,300 | 140,656,574 | 5.01% |
| 2024-09-25 | 11.34 | 11.70 | 11.30 | 11.38 | 11.38 | qfq | 7,894,300 | 90,755,232 | 0.09% |
| 2024-09-24 | 11.25 | 11.40 | 10.89 | 11.37 | 11.37 | qfq | 6,496,100 | 72,973,520 | 1.16% |
| 2024-09-23 | 11.18 | 11.25 | 11.03 | 11.24 | 11.24 | qfq | 3,347,900 | 37,405,451 | 0.99% |
| 2024-09-20 | 11.11 | 11.23 | 11.03 | 11.13 | 11.13 | qfq | 3,599,500 | 39,992,571 | 0.09% |
| 2024-09-19 | 10.87 | 11.18 | 10.76 | 11.12 | 11.12 | qfq | 4,684,800 | 51,803,289 | 3.83% |
| 2024-09-18 | 11.00 | 11.12 | 10.50 | 10.71 | 10.71 | qfq | 3,828,701 | 41,090,090 | -0.93% |
| 2024-09-13 | 10.79 | 10.94 | 10.72 | 10.81 | 10.81 | qfq | 3,952,901 | 42,849,771 | -0.46% |
| 2024-09-12 | 11.38 | 11.43 | 10.80 | 10.86 | 10.86 | qfq | 7,646,500 | 84,665,352 | -4.06% |
| 2024-09-11 | 11.62 | 11.64 | 11.23 | 11.32 | 11.32 | qfq | 6,193,299 | 70,549,181 | -3.41% |
| 2024-09-10 | 11.69 | 11.85 | 11.45 | 11.72 | 11.72 | qfq | 5,331,200 | 62,070,102 | 0.00% |
| 2024-09-09 | 11.68 | 11.85 | 11.56 | 11.72 | 11.72 | qfq | 6,057,600 | 70,801,469 | -2.01% |
| 2024-09-06 | 12.43 | 12.69 | 11.96 | 11.96 | 11.96 | qfq | 9,853,567 | 120,606,078 | -3.31% |
| 2024-09-05 | 12.36 | 13.08 | 12.31 | 12.37 | 12.37 | qfq | 13,334,868 | 167,531,703 | 0.57% |
| 2024-09-04 | 11.86 | 12.82 | 11.85 | 12.30 | 12.30 | qfq | 15,164,856 | 186,251,465 | 5.40% |
| 2024-09-03 | 11.43 | 11.74 | 11.36 | 11.67 | 11.67 | qfq | 5,115,267 | 59,246,025 | 1.83% |
| 2024-09-02 | 11.89 | 12.08 | 11.42 | 11.46 | 11.46 | qfq | 5,722,944 | 67,266,392 | -3.62% |
| 2024-08-30 | 11.60 | 12.12 | 11.53 | 11.89 | 11.89 | qfq | 7,631,900 | 90,699,391 | 2.41% |
| 2024-08-29 | 11.40 | 11.68 | 11.21 | 11.61 | 11.61 | qfq | 5,770,300 | 66,467,631 | 1.49% |
| 2024-08-28 | 11.46 | 11.66 | 11.20 | 11.44 | 11.44 | qfq | 5,893,100 | 67,550,404 | -2.14% |
| 2024-08-27 | 12.20 | 12.20 | 11.50 | 11.69 | 11.69 | qfq | 11,242,300 | 132,898,388 | -6.63% |
| 2024-08-26 | 12.75 | 13.10 | 12.36 | 12.52 | 12.52 | qfq | 12,062,101 | 152,878,531 | -2.11% |
| 2024-08-23 | 12.20 | 12.91 | 11.63 | 12.79 | 12.79 | qfq | 13,920,300 | 172,577,344 | 2.65% |
| 2024-08-22 | 12.30 | 12.86 | 12.17 | 12.46 | 12.46 | qfq | 11,658,000 | 146,492,471 | -0.24% |
| 2024-08-21 | 12.52 | 13.14 | 12.12 | 12.49 | 12.49 | qfq | 16,069,500 | 203,495,283 | -2.27% |
| 2024-08-20 | 12.35 | 12.95 | 12.18 | 12.78 | 12.78 | qfq | 16,140,300 | 204,024,795 | 3.48% |
| 2024-08-19 | 12.33 | 12.49 | 12.08 | 12.35 | 12.35 | qfq | 8,349,700 | 102,584,336 | -1.36% |
| 2024-08-16 | 12.50 | 12.68 | 12.28 | 12.52 | 12.52 | qfq | 11,547,600 | 143,749,269 | -1.11% |
| 2024-08-15 | 12.18 | 12.98 | 12.07 | 12.66 | 12.66 | qfq | 16,561,700 | 207,535,497 | 3.77% |
| 2024-08-14 | 12.08 | 12.49 | 12.07 | 12.20 | 12.20 | qfq | 11,287,000 | 138,613,590 | -0.49% |
| 2024-08-13 | 11.48 | 12.70 | 11.48 | 12.26 | 12.26 | qfq | 13,906,900 | 168,062,701 | 5.24% |
| 2024-08-12 | 11.35 | 11.75 | 11.17 | 11.65 | 11.65 | qfq | 6,744,400 | 77,466,940 | 1.66% |
| 2024-08-09 | 11.36 | 11.55 | 11.24 | 11.46 | 11.46 | qfq | 6,777,300 | 77,223,530 | 1.96% |
| 2024-08-08 | 11.60 | 11.63 | 11.13 | 11.24 | 11.24 | qfq | 8,451,800 | 95,480,243 | -4.42% |
| 2024-08-07 | 11.70 | 11.86 | 11.58 | 11.76 | 11.76 | qfq | 6,299,900 | 73,972,983 | 0.09% |
| 2024-08-06 | 11.70 | 11.91 | 11.50 | 11.75 | 11.75 | qfq | 7,190,500 | 83,664,930 | 1.47% |
| 2024-08-05 | 12.03 | 12.30 | 11.55 | 11.58 | 11.58 | qfq | 10,607,000 | 126,538,893 | -5.31% |
| 2024-08-02 | 12.78 | 12.91 | 12.20 | 12.23 | 12.23 | qfq | 15,830,500 | 197,986,331 | -6.57% |
| 2024-08-01 | 12.50 | 13.34 | 12.38 | 13.09 | 13.09 | qfq | 24,898,596 | 318,966,076 | 4.80% |
| 2024-07-31 | 12.08 | 12.55 | 12.08 | 12.49 | 12.49 | qfq | 15,649,900 | 192,671,827 | 3.74% |
| 2024-07-30 | 12.30 | 12.32 | 11.92 | 12.04 | 12.04 | qfq | 13,636,806 | 164,867,178 | -2.43% |
| 2024-07-29 | 12.34 | 12.79 | 12.29 | 12.34 | 12.34 | qfq | 14,474,500 | 179,877,700 | -1.12% |
| 2024-07-26 | 12.28 | 12.62 | 12.01 | 12.48 | 12.48 | qfq | 19,786,200 | 244,006,618 | -0.72% |
| 2024-07-25 | 12.35 | 12.98 | 12.10 | 12.57 | 12.57 | qfq | 22,951,700 | 288,970,331 | 0.96% |
| 2024-07-24 | 12.57 | 13.19 | 12.32 | 12.45 | 12.45 | qfq | 31,892,400 | 402,166,814 | -4.96% |
| 2024-07-23 | 10.85 | 13.10 | 10.84 | 13.10 | 13.10 | qfq | 39,199,400 | 496,473,658 | 19.96% |
| 2024-07-22 | 10.96 | 11.09 | 10.85 | 10.92 | 10.92 | qfq | 6,311,300 | 69,251,626 | -2.24% |
| 2024-07-19 | 10.76 | 11.65 | 10.76 | 11.17 | 11.17 | qfq | 8,822,400 | 99,354,196 | 3.91% |
| 2024-07-18 | 10.68 | 10.85 | 10.40 | 10.75 | 10.75 | qfq | 5,749,800 | 61,334,017 | -1.56% |
| 2024-07-17 | 11.40 | 11.43 | 10.88 | 10.92 | 10.92 | qfq | 9,374,000 | 103,974,770 | -4.88% |
| 2024-07-16 | 11.46 | 11.72 | 11.35 | 11.48 | 11.48 | qfq | 8,933,900 | 102,505,137 | -1.96% |
| 2024-07-15 | 11.25 | 11.86 | 11.17 | 11.71 | 11.71 | qfq | 13,585,500 | 157,432,944 | 2.72% |
| 2024-07-12 | 10.93 | 11.67 | 10.87 | 11.40 | 11.40 | qfq | 12,521,900 | 142,320,630 | 3.64% |
| 2024-07-11 | 11.00 | 11.18 | 10.93 | 11.00 | 11.00 | qfq | 8,531,500 | 94,218,440 | 1.95% |
| 2024-07-10 | 10.76 | 11.13 | 10.67 | 10.79 | 10.79 | qfq | 8,982,200 | 97,751,722 | 1.12% |
| 2024-07-09 | 10.25 | 10.71 | 10.15 | 10.67 | 10.67 | qfq | 9,266,900 | 96,859,858 | 5.64% |
| 2024-07-08 | 10.49 | 10.53 | 10.08 | 10.10 | 10.10 | qfq | 5,412,400 | 55,255,450 | -4.17% |
| 2024-07-05 | 10.40 | 10.68 | 10.13 | 10.54 | 10.54 | qfq | 6,194,049 | 64,638,522 | 0.67% |
| 2024-07-04 | 10.90 | 11.16 | 10.41 | 10.47 | 10.47 | qfq | 8,251,900 | 88,599,587 | -2.97% |
| 2024-07-03 | 11.43 | 11.52 | 10.75 | 10.79 | 10.79 | qfq | 11,261,000 | 123,339,081 | -6.09% |
| 2024-07-02 | 11.64 | 11.78 | 11.41 | 11.49 | 11.49 | qfq | 8,051,849 | 93,263,197 | -1.54% |
| 2024-07-01 | 11.42 | 11.94 | 11.22 | 11.67 | 11.67 | qfq | 9,711,300 | 111,927,451 | 1.13% |
| 2024-06-28 | 11.75 | 12.06 | 11.51 | 11.54 | 11.54 | qfq | 12,806,400 | 150,946,710 | -2.29% |
| 2024-06-27 | 12.80 | 12.81 | 11.71 | 11.81 | 11.81 | qfq | 15,603,700 | 190,651,726 | -8.16% |
| 2024-06-26 | 12.70 | 12.92 | 12.20 | 12.86 | 12.86 | qfq | 17,764,649 | 223,655,318 | -1.91% |
| 2024-06-25 | 11.87 | 13.29 | 11.87 | 13.11 | 13.10 | qfq | 22,389,274 | 285,766,210 | 7.11% |
| 2024-06-24 | 12.47 | 13.00 | 11.99 | 12.24 | 12.23 | qfq | 21,209,606 | 262,476,865 | -8.38% |
| 2024-06-21 | 12.61 | 14.30 | 12.51 | 13.36 | 13.35 | qfq | 32,446,613 | 438,054,970 | 2.61% |
| 2024-06-20 | 11.92 | 13.02 | 11.49 | 13.02 | 13.01 | qfq | 29,104,406 | 358,262,128 | 9.32% |
| 2024-06-19 | 12.19 | 12.75 | 11.88 | 11.91 | 11.90 | qfq | 20,100,506 | 244,282,230 | -4.11% |
| 2024-06-18 | 11.48 | 12.58 | 11.48 | 12.42 | 12.41 | qfq | 25,565,400 | 310,326,872 | 3.16% |
| 2024-06-17 | 10.29 | 12.30 | 10.21 | 12.04 | 12.03 | qfq | 23,419,806 | 277,223,412 | 17.46% |
| 2024-06-14 | 10.26 | 10.29 | 10.00 | 10.25 | 10.24 | qfq | 2,892,000 | 29,471,958 | 0.10% |
| 2024-06-13 | 10.33 | 10.47 | 10.11 | 10.24 | 10.23 | qfq | 3,989,600 | 41,000,870 | -0.97% |
| 2024-06-12 | 10.13 | 10.37 | 10.12 | 10.34 | 10.33 | qfq | 4,773,500 | 49,161,424 | 1.47% |
| 2024-06-11 | 10.09 | 10.48 | 9.65 | 10.19 | 10.18 | qfq | 6,466,000 | 65,030,902 | 1.60% |
| 2024-06-07 | 9.84 | 10.09 | 9.72 | 10.03 | 10.02 | qfq | 5,382,200 | 53,493,111 | 3.94% |
| 2024-06-06 | 10.38 | 10.52 | 9.51 | 9.65 | 9.64 | qfq | 8,478,700 | 83,404,589 | -6.94% |
| 2024-06-05 | 10.31 | 10.79 | 10.18 | 10.37 | 10.36 | qfq | 6,866,100 | 71,841,865 | -0.48% |
| 2024-06-04 | 10.80 | 10.81 | 10.23 | 10.42 | 10.41 | qfq | 5,879,100 | 61,161,732 | -3.70% |
| 2024-06-03 | 11.28 | 11.29 | 10.73 | 10.82 | 10.81 | qfq | 5,163,200 | 56,611,344 | -3.48% |
| 2024-05-31 | 11.03 | 11.28 | 11.00 | 11.21 | 11.20 | qfq | 5,587,500 | 62,408,861 | 2.00% |
| 2024-05-30 | 11.11 | 11.33 | 10.92 | 10.99 | 10.98 | qfq | 6,713,278 | 74,640,204 | -0.54% |
| 2024-05-29 | 10.72 | 11.20 | 10.60 | 11.05 | 11.04 | qfq | 6,409,201 | 70,325,655 | 3.08% |
| 2024-05-28 | 10.75 | 10.87 | 10.55 | 10.72 | 10.71 | qfq | 2,971,601 | 31,955,954 | -0.28% |
| 2024-05-27 | 10.90 | 10.90 | 10.50 | 10.75 | 10.74 | qfq | 3,693,100 | 39,291,681 | -0.28% |
| 2024-05-24 | 10.99 | 11.00 | 10.72 | 10.78 | 10.77 | qfq | 3,472,300 | 37,586,325 | -1.19% |
| 2024-05-23 | 11.24 | 11.28 | 10.86 | 10.91 | 10.90 | qfq | 5,382,900 | 59,086,289 | -2.94% |
| 2024-05-22 | 11.00 | 11.27 | 10.90 | 11.24 | 11.23 | qfq | 4,365,000 | 48,821,385 | 1.81% |
| 2024-05-21 | 11.33 | 11.33 | 10.88 | 11.04 | 11.03 | qfq | 6,145,900 | 67,650,441 | -2.73% |
| 2024-05-20 | 11.58 | 11.65 | 11.30 | 11.35 | 11.34 | qfq | 5,184,090 | 59,103,150 | -1.48% |
| 2024-05-17 | 11.41 | 11.52 | 11.22 | 11.52 | 11.51 | qfq | 4,359,800 | 49,797,811 | 1.05% |
| 2024-05-16 | 11.37 | 11.60 | 11.29 | 11.40 | 11.39 | qfq | 5,217,000 | 59,845,868 | 1.24% |
| 2024-05-15 | 11.50 | 11.54 | 11.24 | 11.26 | 11.25 | qfq | 3,934,900 | 44,618,195 | -2.00% |
| 2024-05-14 | 11.34 | 11.59 | 11.30 | 11.49 | 11.48 | qfq | 5,555,900 | 63,518,653 | 2.22% |
| 2024-05-13 | 11.73 | 11.74 | 11.17 | 11.24 | 11.23 | qfq | 7,973,049 | 90,598,555 | -5.78% |
| 2024-05-10 | 12.39 | 12.44 | 11.87 | 11.93 | 11.92 | qfq | 8,949,200 | 107,497,311 | -4.48% |
| 2024-05-09 | 12.20 | 12.59 | 12.20 | 12.49 | 12.48 | qfq | 6,202,500 | 77,273,226 | 2.38% |
| 2024-05-08 | 12.48 | 12.54 | 12.17 | 12.20 | 12.19 | qfq | 6,476,800 | 79,613,412 | -2.63% |
| 2024-05-07 | 12.67 | 12.67 | 12.41 | 12.53 | 12.52 | qfq | 6,945,595 | 86,921,048 | -0.32% |
| 2024-05-06 | 12.50 | 12.72 | 12.48 | 12.57 | 12.56 | qfq | 8,056,800 | 101,549,156 | 2.44% |
| 2024-04-30 | 12.68 | 12.80 | 12.17 | 12.27 | 12.26 | qfq | 10,146,301 | 126,148,016 | -2.62% |
| 2024-04-29 | 12.36 | 12.76 | 12.25 | 12.60 | 12.59 | qfq | 13,343,744 | 167,008,880 | 1.20% |
| 2024-04-26 | 12.33 | 12.65 | 12.00 | 12.45 | 12.44 | qfq | 15,150,800 | 186,312,061 | 3.92% |
| 2024-04-25 | 11.74 | 12.30 | 11.57 | 11.98 | 11.97 | qfq | 13,305,300 | 159,164,534 | 1.87% |
| 2024-04-24 | 11.24 | 12.05 | 11.17 | 11.76 | 11.75 | qfq | 13,180,150 | 153,109,603 | 5.00% |
| 2024-04-23 | 10.89 | 11.45 | 10.89 | 11.20 | 11.19 | qfq | 9,823,200 | 110,416,429 | 3.80% |
| 2024-04-22 | 10.91 | 11.11 | 10.58 | 10.79 | 10.78 | qfq | 6,418,700 | 69,517,622 | -2.71% |
| 2024-04-19 | 11.30 | 11.40 | 10.95 | 11.09 | 11.08 | qfq | 7,984,100 | 88,894,460 | -0.98% |
| 2024-04-18 | 11.46 | 11.63 | 11.05 | 11.20 | 11.19 | qfq | 13,381,931 | 151,481,814 | -2.95% |
| 2024-04-17 | 10.28 | 11.54 | 10.28 | 11.54 | 11.53 | qfq | 16,655,161 | 184,866,185 | 15.86% |
| 2024-04-16 | 11.32 | 11.46 | 9.80 | 9.96 | 9.95 | qfq | 15,877,331 | 164,431,637 | -13.09% |
| 2024-04-15 | 12.69 | 12.70 | 11.26 | 11.46 | 11.45 | qfq | 16,041,700 | 188,553,152 | -10.05% |
| 2024-04-12 | 13.58 | 13.58 | 12.68 | 12.74 | 12.73 | qfq | 15,659,900 | 203,939,133 | -6.25% |
| 2024-04-11 | 14.30 | 14.30 | 13.42 | 13.59 | 13.58 | qfq | 14,870,700 | 204,678,958 | -6.34% |
| 2024-04-10 | 13.86 | 14.80 | 13.75 | 14.51 | 14.50 | qfq | 25,295,085 | 361,936,389 | 7.08% |
| 2024-04-09 | 13.65 | 13.83 | 13.41 | 13.55 | 13.54 | qfq | 11,666,495 | 158,306,425 | -0.51% |
| 2024-04-08 | 14.08 | 14.34 | 13.55 | 13.62 | 13.61 | qfq | 17,889,705 | 247,316,438 | -7.16% |
| 2024-04-03 | 15.41 | 15.61 | 14.39 | 14.67 | 14.66 | qfq | 21,350,908 | 314,855,639 | -7.68% |
| 2024-04-02 | 16.48 | 16.78 | 15.66 | 15.89 | 15.88 | qfq | 28,759,185 | 463,111,224 | -6.86% |
| 2024-04-01 | 16.72 | 18.47 | 16.50 | 17.06 | 17.05 | qfq | 32,209,364 | 559,275,934 | -3.72% |
| 2024-03-29 | 18.77 | 19.99 | 16.98 | 17.72 | 17.71 | qfq | 45,406,902 | 838,755,597 | -0.06% |
| 2024-03-28 | 15.81 | 17.98 | 15.41 | 17.73 | 17.72 | qfq | 40,920,330 | 691,659,944 | 4.79% |
| 2024-03-27 | 16.26 | 18.00 | 16.16 | 16.92 | 16.91 | qfq | 45,780,922 | 770,058,610 | 8.60% |
| 2024-03-26 | 13.22 | 15.58 | 13.21 | 15.58 | 15.57 | qfq | 18,669,700 | 276,431,841 | 20.03% |
| 2024-03-25 | 13.05 | 13.35 | 12.73 | 12.98 | 12.97 | qfq | 6,871,700 | 89,729,652 | -0.61% |
| 2024-03-22 | 13.28 | 13.39 | 12.93 | 13.06 | 13.05 | qfq | 6,117,200 | 80,284,478 | -2.32% |
| 2024-03-21 | 13.39 | 13.46 | 13.07 | 13.37 | 13.36 | qfq | 6,626,801 | 88,021,048 | -0.07% |
| 2024-03-20 | 13.26 | 13.49 | 13.18 | 13.38 | 13.37 | qfq | 7,090,800 | 94,654,458 | 1.06% |
| 2024-03-19 | 13.06 | 13.43 | 12.99 | 13.24 | 13.23 | qfq | 8,336,151 | 110,225,263 | 0.84% |
| 2024-03-18 | 13.05 | 13.38 | 13.05 | 13.13 | 13.12 | qfq | 8,778,100 | 115,717,837 | 1.00% |
| 2024-03-15 | 12.66 | 13.11 | 12.45 | 13.00 | 12.99 | qfq | 9,842,249 | 126,404,897 | 2.69% |
| 2024-03-14 | 12.89 | 13.28 | 12.39 | 12.66 | 12.65 | qfq | 12,889,706 | 164,647,135 | -2.99% |
| 2024-03-13 | 12.90 | 14.11 | 12.55 | 13.05 | 13.04 | qfq | 18,402,100 | 245,086,714 | 2.19% |
| 2024-03-12 | 12.08 | 12.95 | 11.95 | 12.77 | 12.76 | qfq | 12,539,800 | 156,627,554 | 6.33% |
| 2024-03-11 | 11.62 | 12.02 | 11.62 | 12.01 | 12.00 | qfq | 5,737,500 | 68,079,689 | 3.27% |
| 2024-03-08 | 11.60 | 11.84 | 11.49 | 11.63 | 11.62 | qfq | 4,954,000 | 57,574,151 | -0.68% |
| 2024-03-07 | 11.94 | 12.18 | 11.71 | 11.71 | 11.70 | qfq | 7,846,201 | 93,920,262 | -0.59% |
| 2024-03-06 | 11.56 | 11.85 | 11.42 | 11.78 | 11.77 | qfq | 6,538,406 | 76,329,937 | 2.61% |
| 2024-03-05 | 11.63 | 11.90 | 11.40 | 11.48 | 11.47 | qfq | 6,723,900 | 78,647,669 | -1.80% |
| 2024-03-04 | 11.81 | 11.88 | 11.28 | 11.69 | 11.68 | qfq | 6,474,100 | 75,007,451 | -1.02% |
| 2024-03-01 | 11.58 | 11.95 | 11.53 | 11.81 | 11.80 | qfq | 8,019,400 | 94,000,218 | 1.99% |
| 2024-02-29 | 10.68 | 11.58 | 10.60 | 11.58 | 11.57 | qfq | 9,212,000 | 103,785,731 | 6.34% |
| 2024-02-28 | 12.70 | 12.70 | 10.88 | 10.89 | 10.88 | qfq | 17,125,850 | 204,557,254 | -14.66% |
| 2024-02-27 | 11.97 | 13.08 | 11.68 | 12.76 | 12.75 | qfq | 11,657,201 | 142,818,792 | 4.59% |
| 2024-02-26 | 11.55 | 12.45 | 11.45 | 12.20 | 12.19 | qfq | 11,957,600 | 142,900,629 | 8.06% |
| 2024-02-23 | 10.75 | 11.33 | 10.71 | 11.29 | 11.28 | qfq | 7,947,200 | 87,270,416 | 6.41% |
| 2024-02-22 | 10.32 | 10.66 | 10.26 | 10.61 | 10.60 | qfq | 6,417,250 | 67,461,586 | 2.41% |
| 2024-02-21 | 9.83 | 10.70 | 9.75 | 10.36 | 10.35 | qfq | 8,914,900 | 92,004,754 | 4.23% |
| 2024-02-20 | 9.70 | 10.08 | 9.43 | 9.94 | 9.93 | qfq | 7,529,609 | 73,810,865 | 2.26% |
| 2024-02-19 | 9.32 | 10.09 | 9.30 | 9.72 | 9.71 | qfq | 9,807,749 | 94,618,994 | 3.96% |
| 2024-02-08 | 8.54 | 9.39 | 8.08 | 9.35 | 9.34 | qfq | 12,337,406 | 106,996,836 | 10.00% |
| 2024-02-07 | 8.76 | 9.06 | 8.21 | 8.50 | 8.49 | qfq | 10,773,151 | 93,268,602 | -4.28% |
| 2024-02-06 | 8.77 | 9.39 | 7.85 | 8.88 | 8.87 | qfq | 10,647,200 | 89,935,051 | -1.00% |
| 2024-02-05 | 10.50 | 10.50 | 8.83 | 8.97 | 8.96 | qfq | 8,891,900 | 82,433,811 | -15.06% |
| 2024-02-02 | 11.48 | 11.73 | 10.17 | 10.56 | 10.55 | qfq | 5,415,900 | 58,931,004 | -6.88% |
| 2024-02-01 | 11.65 | 11.70 | 11.19 | 11.34 | 11.33 | qfq | 4,890,500 | 55,816,351 | -1.82% |
| 2024-01-31 | 12.36 | 12.57 | 11.52 | 11.55 | 11.54 | qfq | 5,468,600 | 65,293,601 | -7.38% |
| 2024-01-30 | 12.80 | 13.03 | 12.45 | 12.47 | 12.46 | qfq | 3,072,672 | 39,179,946 | -3.03% |
| 2024-01-29 | 13.77 | 13.80 | 12.85 | 12.86 | 12.85 | qfq | 3,338,000 | 43,859,212 | -5.16% |
| 2024-01-26 | 13.66 | 13.77 | 13.46 | 13.56 | 13.55 | qfq | 3,191,300 | 43,495,208 | -0.73% |
| 2024-01-25 | 13.10 | 13.68 | 12.95 | 13.66 | 13.65 | qfq | 4,362,900 | 58,336,479 | 4.59% |
| 2024-01-24 | 13.11 | 13.28 | 12.55 | 13.06 | 13.05 | qfq | 4,404,200 | 56,786,734 | 0.38% |
| 2024-01-23 | 13.20 | 13.20 | 12.81 | 13.01 | 13.00 | qfq | 3,970,000 | 51,617,040 | -1.21% |
| 2024-01-22 | 14.18 | 14.20 | 12.88 | 13.17 | 13.16 | qfq | 4,468,600 | 60,658,435 | -6.60% |
| 2024-01-19 | 14.40 | 14.55 | 14.09 | 14.10 | 14.09 | qfq | 2,463,900 | 35,083,116 | -2.42% |
| 2024-01-18 | 14.68 | 14.90 | 14.03 | 14.45 | 14.44 | qfq | 3,638,700 | 52,220,753 | -1.83% |
| 2024-01-17 | 15.35 | 15.35 | 14.70 | 14.72 | 14.71 | qfq | 2,863,800 | 42,769,560 | -3.35% |
| 2024-01-16 | 15.40 | 15.50 | 14.97 | 15.23 | 15.22 | qfq | 3,063,800 | 46,495,170 | -0.59% |
| 2024-01-15 | 15.55 | 15.74 | 15.15 | 15.32 | 15.31 | qfq | 2,486,500 | 38,170,153 | -1.35% |
| 2024-01-12 | 15.62 | 16.02 | 15.50 | 15.53 | 15.52 | qfq | 2,928,200 | 46,133,884 | -0.70% |
| 2024-01-11 | 15.12 | 15.70 | 15.10 | 15.64 | 15.63 | qfq | 2,845,800 | 43,899,865 | 2.89% |
| 2024-01-10 | 15.51 | 15.56 | 14.98 | 15.20 | 15.19 | qfq | 2,736,300 | 41,644,200 | -1.30% |
| 2024-01-09 | 15.29 | 15.74 | 15.24 | 15.40 | 15.39 | qfq | 3,570,300 | 55,270,679 | 1.18% |
| 2024-01-08 | 15.50 | 15.65 | 15.21 | 15.22 | 15.21 | qfq | 3,057,600 | 47,131,390 | -2.37% |
| 2024-01-05 | 15.86 | 16.16 | 15.47 | 15.59 | 15.58 | qfq | 3,214,772 | 50,719,068 | -2.01% |
| 2024-01-04 | 16.18 | 16.18 | 15.88 | 15.91 | 15.90 | qfq | 2,378,500 | 38,004,103 | -1.91% |
| 2024-01-03 | 16.46 | 16.60 | 16.06 | 16.22 | 16.21 | qfq | 3,503,700 | 56,864,850 | -1.82% |
| 2024-01-02 | 16.79 | 16.89 | 16.49 | 16.52 | 16.51 | qfq | 3,825,200 | 63,668,879 | -1.43% |
| 2023-12-29 | 16.47 | 16.80 | 16.30 | 16.76 | 16.75 | qfq | 6,546,072 | 108,864,821 | 1.27% |
| 2023-12-28 | 15.43 | 16.88 | 15.31 | 16.55 | 16.54 | qfq | 9,396,072 | 152,759,057 | 7.61% |
| 2023-12-27 | 15.45 | 15.60 | 15.32 | 15.38 | 15.37 | qfq | 2,149,100 | 33,119,776 | -0.13% |
| 2023-12-26 | 15.74 | 15.79 | 15.38 | 15.40 | 15.39 | qfq | 2,652,100 | 41,082,171 | -2.41% |
| 2023-12-25 | 15.84 | 15.97 | 15.64 | 15.78 | 15.77 | qfq | 2,461,100 | 38,731,280 | -0.44% |
| 2023-12-22 | 16.20 | 16.29 | 15.80 | 15.85 | 15.84 | qfq | 2,914,500 | 46,532,568 | -2.16% |
| 2023-12-21 | 16.03 | 16.28 | 15.71 | 16.20 | 16.19 | qfq | 3,264,372 | 52,273,477 | 0.93% |
| 2023-12-20 | 16.19 | 16.48 | 16.04 | 16.05 | 16.04 | qfq | 3,199,100 | 52,009,832 | -0.86% |
| 2023-12-19 | 16.16 | 16.25 | 15.94 | 16.19 | 16.18 | qfq | 2,326,100 | 37,487,117 | 0.68% |
| 2023-12-18 | 16.30 | 16.36 | 16.00 | 16.08 | 16.07 | qfq | 3,004,400 | 48,610,910 | -1.77% |
| 2023-12-15 | 16.36 | 16.45 | 16.16 | 16.37 | 16.36 | qfq | 2,558,500 | 41,699,821 | 0.06% |
| 2023-12-14 | 16.43 | 16.61 | 16.31 | 16.36 | 16.35 | qfq | 2,535,200 | 41,662,304 | -0.43% |
| 2023-12-13 | 16.42 | 16.74 | 16.25 | 16.43 | 16.42 | qfq | 4,021,800 | 66,265,294 | -0.24% |
| 2023-12-12 | 16.49 | 16.58 | 16.38 | 16.47 | 16.46 | qfq | 2,995,900 | 49,389,855 | -0.36% |
| 2023-12-11 | 16.28 | 16.70 | 16.21 | 16.53 | 16.52 | qfq | 4,252,500 | 70,045,356 | 1.16% |
| 2023-12-08 | 16.75 | 16.92 | 16.26 | 16.34 | 16.33 | qfq | 4,227,351 | 69,782,164 | -1.92% |
| 2023-12-07 | 17.15 | 17.15 | 16.62 | 16.66 | 16.65 | qfq | 4,838,500 | 81,212,100 | -2.40% |
| 2023-12-06 | 16.99 | 17.57 | 16.87 | 17.07 | 17.06 | qfq | 5,144,700 | 88,858,215 | 0.53% |
| 2023-12-05 | 17.46 | 17.46 | 16.98 | 16.98 | 16.97 | qfq | 5,011,500 | 86,081,197 | -2.86% |
| 2023-12-04 | 17.46 | 17.79 | 17.44 | 17.48 | 17.47 | qfq | 4,642,400 | 81,655,631 | 0.11% |
| 2023-12-01 | 17.60 | 17.73 | 17.29 | 17.46 | 17.45 | qfq | 5,284,500 | 92,046,048 | -1.47% |
| 2023-11-30 | 18.09 | 18.25 | 17.50 | 17.72 | 17.71 | qfq | 6,286,800 | 111,999,975 | -2.64% |
| 2023-11-29 | 18.19 | 18.56 | 18.08 | 18.20 | 18.19 | qfq | 7,516,100 | 137,892,565 | 0.22% |
| 2023-11-28 | 17.77 | 18.31 | 17.72 | 18.16 | 18.15 | qfq | 6,424,872 | 116,125,329 | 1.68% |
| 2023-11-27 | 17.57 | 17.97 | 17.50 | 17.86 | 17.85 | qfq | 5,378,100 | 95,565,811 | 2.17% |
| 2023-11-24 | 17.92 | 18.00 | 17.43 | 17.48 | 17.47 | qfq | 5,192,600 | 91,463,830 | -2.89% |
| 2023-11-23 | 17.40 | 18.28 | 17.40 | 18.00 | 17.99 | qfq | 7,944,750 | 142,470,873 | 2.74% |
| 2023-11-22 | 17.82 | 17.95 | 17.52 | 17.52 | 17.51 | qfq | 6,391,413 | 112,948,242 | -2.83% |
| 2023-11-21 | 18.31 | 18.38 | 17.91 | 18.03 | 18.02 | qfq | 8,501,100 | 154,068,421 | -1.90% |
| 2023-11-20 | 18.46 | 18.74 | 18.21 | 18.38 | 18.37 | qfq | 8,838,800 | 162,462,678 | -0.49% |
| 2023-11-17 | 18.12 | 18.69 | 18.04 | 18.47 | 18.46 | qfq | 14,040,413 | 258,672,737 | 0.65% |
| 2023-11-16 | 18.80 | 19.55 | 18.35 | 18.35 | 18.34 | qfq | 25,213,112 | 473,772,048 | 1.27% |
| 2023-11-15 | 17.59 | 18.21 | 17.59 | 18.12 | 18.11 | qfq | 10,018,400 | 180,131,382 | 2.66% |
| 2023-11-14 | 17.48 | 17.68 | 17.39 | 17.65 | 17.64 | qfq | 4,213,300 | 73,951,301 | 0.74% |
| 2023-11-13 | 17.20 | 17.62 | 17.20 | 17.52 | 17.51 | qfq | 4,208,800 | 73,590,487 | 1.57% |
| 2023-11-10 | 17.38 | 17.53 | 17.07 | 17.25 | 17.24 | qfq | 4,978,700 | 85,838,414 | -1.43% |
| 2023-11-09 | 17.72 | 17.78 | 17.44 | 17.50 | 17.49 | qfq | 6,820,100 | 119,774,415 | -1.74% |
| 2023-11-08 | 17.72 | 17.94 | 17.47 | 17.81 | 17.80 | qfq | 9,444,300 | 167,086,438 | 0.74% |
| 2023-11-07 | 17.30 | 17.80 | 17.11 | 17.68 | 17.67 | qfq | 10,050,500 | 176,264,622 | 2.08% |
| 2023-11-06 | 16.72 | 17.46 | 16.70 | 17.32 | 17.31 | qfq | 9,412,137 | 160,633,614 | 3.59% |
| 2023-11-03 | 16.42 | 16.82 | 16.37 | 16.72 | 16.71 | qfq | 6,724,999 | 112,067,100 | 2.89% |
| 2023-11-02 | 16.46 | 16.61 | 16.24 | 16.25 | 16.24 | qfq | 4,811,000 | 78,914,682 | -1.34% |
| 2023-11-01 | 16.06 | 16.76 | 15.98 | 16.47 | 16.46 | qfq | 8,441,200 | 139,074,896 | 2.55% |
| 2023-10-31 | 16.18 | 16.38 | 15.94 | 16.06 | 16.05 | qfq | 3,999,500 | 64,452,788 | -1.29% |
| 2023-10-30 | 16.37 | 16.37 | 15.92 | 16.27 | 16.26 | qfq | 4,960,713 | 80,080,399 | 0.31% |
| 2023-10-27 | 16.20 | 16.45 | 16.03 | 16.22 | 16.21 | qfq | 5,203,200 | 84,467,137 | 0.19% |
| 2023-10-26 | 15.97 | 16.23 | 15.54 | 16.19 | 16.18 | qfq | 6,417,306 | 102,088,841 | 1.19% |
| 2023-10-25 | 15.62 | 16.10 | 15.54 | 16.00 | 15.99 | qfq | 5,245,701 | 83,615,303 | 2.96% |
| 2023-10-24 | 15.25 | 15.67 | 15.25 | 15.54 | 15.53 | qfq | 5,230,100 | 81,109,405 | 2.57% |
| 2023-10-23 | 15.47 | 15.77 | 15.11 | 15.15 | 15.14 | qfq | 4,823,600 | 74,063,670 | -2.57% |
| 2023-10-20 | 15.65 | 16.15 | 15.51 | 15.55 | 15.54 | qfq | 4,977,700 | 78,465,214 | -0.38% |
| 2023-10-19 | 15.85 | 16.05 | 15.58 | 15.61 | 15.60 | qfq | 4,506,000 | 70,996,327 | -2.01% |
| 2023-10-18 | 16.20 | 16.20 | 15.90 | 15.93 | 15.92 | qfq | 3,526,900 | 56,494,820 | -1.85% |
| 2023-10-17 | 16.49 | 16.49 | 16.02 | 16.23 | 16.22 | qfq | 4,340,200 | 70,052,244 | -1.10% |
| 2023-10-16 | 16.95 | 16.95 | 16.28 | 16.41 | 16.40 | qfq | 6,212,400 | 102,321,313 | -2.78% |
| 2023-10-13 | 17.02 | 17.31 | 16.77 | 16.88 | 16.87 | qfq | 6,968,300 | 118,241,140 | -1.69% |
| 2023-10-12 | 16.65 | 17.35 | 16.57 | 17.17 | 17.16 | qfq | 9,847,900 | 167,659,807 | 3.19% |
| 2023-10-11 | 16.63 | 16.82 | 16.45 | 16.64 | 16.63 | qfq | 4,592,100 | 76,446,334 | -0.48% |
| 2023-10-10 | 16.64 | 16.76 | 16.42 | 16.72 | 16.71 | qfq | 5,628,000 | 93,498,853 | 0.66% |
| 2023-10-09 | 16.54 | 16.71 | 16.39 | 16.61 | 16.60 | qfq | 6,999,400 | 116,091,814 | 2.15% |
| 2023-09-28 | 16.00 | 16.34 | 15.92 | 16.26 | 16.25 | qfq | 4,715,200 | 76,333,472 | 2.26% |
| 2023-09-27 | 16.01 | 16.22 | 15.85 | 15.90 | 15.89 | qfq | 4,726,100 | 75,739,150 | -0.69% |
| 2023-09-26 | 16.18 | 16.29 | 15.98 | 16.01 | 16.00 | qfq | 3,890,900 | 62,620,599 | -1.36% |
| 2023-09-25 | 16.22 | 16.54 | 16.16 | 16.23 | 16.22 | qfq | 5,289,600 | 86,249,855 | -0.25% |
| 2023-09-22 | 15.85 | 16.32 | 15.83 | 16.27 | 16.26 | qfq | 5,145,300 | 82,950,584 | 2.26% |
| 2023-09-21 | 16.13 | 16.20 | 15.84 | 15.91 | 15.90 | qfq | 4,678,300 | 74,694,985 | -1.18% |
| 2023-09-20 | 16.20 | 16.43 | 16.06 | 16.10 | 16.09 | qfq | 4,160,300 | 67,489,640 | -0.62% |
| 2023-09-19 | 16.86 | 16.95 | 16.14 | 16.20 | 16.19 | qfq | 7,583,701 | 123,920,834 | -4.03% |
| 2023-09-18 | 16.64 | 17.26 | 16.51 | 16.88 | 16.87 | qfq | 6,683,200 | 113,448,075 | 1.26% |
| 2023-09-15 | 17.01 | 17.06 | 16.63 | 16.67 | 16.66 | qfq | 5,358,200 | 90,220,483 | -1.30% |
| 2023-09-14 | 17.02 | 17.28 | 16.70 | 16.89 | 16.88 | qfq | 8,102,600 | 137,251,021 | -2.37% |
| 2023-09-13 | 18.28 | 18.28 | 17.05 | 17.30 | 17.29 | qfq | 14,004,900 | 245,224,551 | -5.88% |
| 2023-09-12 | 18.99 | 19.00 | 18.26 | 18.38 | 18.37 | qfq | 11,902,900 | 219,532,416 | -2.96% |
| 2023-09-11 | 19.13 | 19.43 | 18.83 | 18.94 | 18.93 | qfq | 15,359,900 | 292,432,726 | -2.62% |
| 2023-09-08 | 19.24 | 19.76 | 18.95 | 19.45 | 19.44 | qfq | 19,140,155 | 368,638,534 | -0.36% |
| 2023-09-07 | 18.30 | 19.55 | 18.24 | 19.52 | 19.51 | qfq | 28,007,372 | 535,818,269 | 6.32% |
| 2023-09-06 | 18.47 | 18.86 | 18.23 | 18.36 | 18.35 | qfq | 6,736,955 | 124,397,491 | -0.70% |
| 2023-09-05 | 18.63 | 18.77 | 18.24 | 18.49 | 18.48 | qfq | 8,342,500 | 154,130,652 | -1.28% |
| 2023-09-04 | 18.51 | 19.00 | 18.40 | 18.73 | 18.72 | qfq | 10,793,400 | 202,096,423 | 1.41% |
| 2023-09-01 | 18.70 | 19.21 | 18.33 | 18.47 | 18.46 | qfq | 15,374,426 | 288,744,501 | 0.22% |
| 2023-08-31 | 18.23 | 18.78 | 18.11 | 18.43 | 18.42 | qfq | 6,565,400 | 121,149,581 | 0.22% |
| 2023-08-30 | 18.31 | 18.65 | 18.16 | 18.39 | 18.38 | qfq | 9,163,471 | 168,585,308 | 0.66% |
| 2023-08-29 | 17.18 | 18.34 | 16.97 | 18.27 | 18.26 | qfq | 11,281,300 | 203,083,052 | 6.28% |
| 2023-08-28 | 17.72 | 18.09 | 17.13 | 17.19 | 17.18 | qfq | 7,640,500 | 134,582,304 | 1.78% |
| 2023-08-25 | 17.57 | 17.62 | 16.83 | 16.89 | 16.88 | qfq | 7,947,300 | 136,140,416 | -4.68% |
| 2023-08-24 | 18.10 | 18.15 | 17.42 | 17.72 | 17.71 | qfq | 8,140,800 | 144,422,079 | -2.42% |
| 2023-08-23 | 17.90 | 18.50 | 17.72 | 18.16 | 18.15 | qfq | 10,473,900 | 191,060,885 | 1.11% |
| 2023-08-22 | 17.65 | 18.10 | 17.46 | 17.96 | 17.95 | qfq | 6,039,700 | 107,566,905 | 1.53% |
| 2023-08-21 | 18.00 | 18.19 | 17.66 | 17.69 | 17.68 | qfq | 4,659,600 | 83,447,852 | -1.56% |
| 2023-08-18 | 18.22 | 18.55 | 17.90 | 17.97 | 17.96 | qfq | 6,933,900 | 126,449,224 | -1.37% |
| 2023-08-17 | 17.48 | 18.49 | 17.36 | 18.22 | 18.21 | qfq | 9,754,299 | 175,868,101 | 4.11% |
| 2023-08-16 | 17.80 | 17.93 | 17.45 | 17.50 | 17.49 | qfq | 4,675,000 | 82,444,768 | -1.96% |
| 2023-08-15 | 18.32 | 18.37 | 17.72 | 17.85 | 17.84 | qfq | 5,302,271 | 95,080,706 | -2.57% |
| 2023-08-14 | 18.10 | 18.35 | 17.86 | 18.32 | 18.31 | qfq | 5,362,571 | 96,916,651 | 0.77% |
| 2023-08-11 | 18.40 | 18.76 | 18.16 | 18.18 | 18.17 | qfq | 6,650,200 | 122,382,726 | -1.20% |
| 2023-08-10 | 18.35 | 18.59 | 18.30 | 18.40 | 18.39 | qfq | 4,982,800 | 91,758,861 | 0.11% |
| 2023-08-09 | 18.66 | 18.75 | 18.35 | 18.38 | 18.37 | qfq | 9,147,600 | 169,173,493 | -2.18% |
| 2023-08-08 | 19.01 | 19.35 | 18.68 | 18.79 | 18.78 | qfq | 9,135,500 | 173,452,885 | -0.63% |
| 2023-08-07 | 18.89 | 19.16 | 18.76 | 18.91 | 18.90 | qfq | 7,623,400 | 144,859,198 | 0.16% |
| 2023-08-04 | 18.80 | 19.09 | 18.65 | 18.88 | 18.87 | qfq | 9,181,700 | 173,266,951 | 0.27% |
| 2023-08-03 | 19.06 | 19.25 | 18.75 | 18.83 | 18.82 | qfq | 11,680,341 | 221,041,326 | -2.23% |
| 2023-08-02 | 19.66 | 19.66 | 19.06 | 19.26 | 19.25 | qfq | 12,086,900 | 232,566,014 | -2.13% |
| 2023-08-01 | 20.10 | 20.17 | 19.40 | 19.68 | 19.66 | qfq | 14,201,600 | 279,263,690 | -2.09% |
| 2023-07-31 | 20.33 | 20.95 | 20.00 | 20.10 | 20.08 | qfq | 16,088,733 | 328,901,818 | -1.37% |
| 2023-07-28 | 20.10 | 20.66 | 19.40 | 20.38 | 20.36 | qfq | 19,370,285 | 387,962,753 | -0.05% |
| 2023-07-27 | 19.44 | 20.88 | 19.44 | 20.39 | 20.37 | qfq | 24,587,854 | 499,800,155 | 4.62% |
| 2023-07-26 | 20.38 | 20.45 | 19.45 | 19.49 | 19.48 | qfq | 19,127,114 | 378,450,521 | -4.83% |
| 2023-07-25 | 21.71 | 22.00 | 20.22 | 20.48 | 20.46 | qfq | 25,862,356 | 539,392,622 | -4.30% |
| 2023-07-24 | 24.50 | 24.56 | 21.00 | 21.40 | 21.38 | qfq | 33,390,370 | 767,927,440 | -14.71% |
| 2023-07-21 | 25.20 | 26.97 | 24.61 | 25.09 | 25.07 | qfq | 31,888,000 | 821,419,020 | -2.26% |
| 2023-07-20 | 24.40 | 27.07 | 24.31 | 25.67 | 25.65 | qfq | 39,239,685 | 1,008,165,661 | 3.80% |
| 2023-07-19 | 24.85 | 26.15 | 24.60 | 24.73 | 24.71 | qfq | 26,591,000 | 669,959,202 | -2.29% |
| 2023-07-18 | 23.04 | 25.31 | 22.40 | 25.31 | 25.29 | qfq | 31,611,516 | 749,130,727 | 8.58% |