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
欣天科技300615.SZ
最近收盘价8.802026-07-17
最近交易日2026-07-17
成交量（股）5,420,954
成交额（元）49,613,566
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.41 | 9.63 | 8.76 | 8.80 | 8.80 | qfq | 5,420,954 | 49,613,566 | -6.48% |
| 2026-07-16 | 9.24 | 9.72 | 9.05 | 9.41 | 9.41 | qfq | 4,024,702 | 38,062,834 | -0.32% |
| 2026-07-15 | 9.28 | 9.58 | 9.24 | 9.44 | 9.44 | qfq | 3,541,900 | 33,338,977 | 0.75% |
| 2026-07-14 | 9.05 | 9.39 | 8.86 | 9.37 | 9.37 | qfq | 4,940,330 | 45,156,096 | 3.19% |
| 2026-07-13 | 9.67 | 9.72 | 9.01 | 9.08 | 9.08 | qfq | 4,959,800 | 45,792,905 | -6.10% |
| 2026-07-10 | 9.35 | 10.03 | 9.31 | 9.67 | 9.67 | qfq | 5,326,400 | 51,775,673 | 2.44% |
| 2026-07-09 | 9.40 | 9.53 | 9.08 | 9.44 | 9.44 | qfq | 4,239,470 | 39,449,231 | 0.21% |
| 2026-07-08 | 9.59 | 9.62 | 9.27 | 9.42 | 9.42 | qfq | 3,712,330 | 35,015,145 | -1.57% |
| 2026-07-07 | 9.81 | 10.17 | 9.40 | 9.57 | 9.57 | qfq | 5,497,240 | 53,598,568 | -2.45% |
| 2026-07-06 | 10.01 | 10.23 | 9.70 | 9.81 | 9.81 | qfq | 6,118,800 | 60,699,816 | -3.16% |
| 2026-07-03 | 10.00 | 10.25 | 9.88 | 10.13 | 10.13 | qfq | 6,123,900 | 61,660,644 | 2.22% |
| 2026-07-02 | 10.31 | 10.48 | 9.88 | 9.91 | 9.91 | qfq | 5,531,400 | 56,197,487 | -3.79% |
| 2026-07-01 | 10.05 | 10.43 | 9.97 | 10.30 | 10.30 | qfq | 5,785,000 | 59,051,696 | 2.69% |
| 2026-06-30 | 9.97 | 10.24 | 9.81 | 10.03 | 10.03 | qfq | 4,805,759 | 48,244,053 | 0.50% |
| 2026-06-29 | 10.28 | 10.31 | 9.71 | 9.98 | 9.98 | qfq | 6,298,803 | 62,690,639 | -2.82% |
| 2026-06-26 | 10.73 | 10.74 | 10.20 | 10.27 | 10.27 | qfq | 5,555,400 | 57,485,018 | -4.20% |
| 2026-06-25 | 10.91 | 11.30 | 10.58 | 10.72 | 10.72 | qfq | 6,052,069 | 65,672,919 | -1.65% |
| 2026-06-24 | 11.56 | 11.56 | 10.54 | 10.90 | 10.90 | qfq | 7,464,910 | 81,150,107 | -5.22% |
| 2026-06-23 | 11.28 | 11.91 | 11.12 | 11.50 | 11.50 | qfq | 8,831,129 | 102,785,011 | 1.32% |
| 2026-06-22 | 10.80 | 11.40 | 10.31 | 11.35 | 11.35 | qfq | 8,049,340 | 87,605,712 | 5.00% |
| 2026-06-18 | 10.68 | 10.86 | 10.53 | 10.81 | 10.81 | qfq | 4,454,589 | 47,822,933 | 0.19% |
| 2026-06-17 | 11.16 | 11.17 | 10.73 | 10.79 | 10.79 | qfq | 4,868,949 | 52,855,352 | -3.57% |
| 2026-06-16 | 10.95 | 11.29 | 10.70 | 11.19 | 11.19 | qfq | 5,513,470 | 60,954,883 | 1.91% |
| 2026-06-15 | 11.11 | 11.28 | 10.82 | 10.98 | 10.98 | qfq | 5,107,500 | 56,333,907 | -0.09% |
| 2026-06-12 | 11.25 | 11.27 | 10.93 | 10.99 | 10.99 | qfq | 5,166,300 | 57,270,423 | -0.81% |
| 2026-06-11 | 11.07 | 11.32 | 10.69 | 11.08 | 11.08 | qfq | 6,349,470 | 69,876,190 | 0.36% |
| 2026-06-10 | 11.11 | 11.20 | 10.73 | 11.04 | 11.04 | qfq | 4,591,300 | 50,371,939 | -2.21% |
| 2026-06-09 | 11.22 | 11.36 | 10.99 | 11.29 | 11.29 | qfq | 5,424,100 | 60,657,140 | 2.17% |
| 2026-06-08 | 11.31 | 11.58 | 10.82 | 11.05 | 11.05 | qfq | 7,137,630 | 79,850,152 | -4.33% |
| 2026-06-05 | 11.43 | 11.78 | 11.15 | 11.55 | 11.55 | qfq | 5,843,774 | 67,149,430 | 1.14% |
| 2026-06-04 | 11.68 | 11.94 | 11.33 | 11.42 | 11.42 | qfq | 6,015,330 | 69,782,318 | -2.39% |
| 2026-06-03 | 11.57 | 12.05 | 11.51 | 11.70 | 11.70 | qfq | 8,863,900 | 104,263,610 | 1.83% |
| 2026-06-02 | 11.86 | 11.97 | 11.35 | 11.49 | 11.49 | qfq | 5,791,370 | 66,702,168 | -2.13% |
| 2026-06-01 | 11.50 | 12.14 | 11.33 | 11.74 | 11.74 | qfq | 8,052,100 | 95,184,002 | 1.82% |
| 2026-05-29 | 12.09 | 12.29 | 11.48 | 11.53 | 11.53 | qfq | 7,714,300 | 91,609,557 | -4.63% |
| 2026-05-28 | 12.30 | 12.49 | 11.74 | 12.09 | 12.09 | qfq | 8,735,700 | 105,539,574 | -2.58% |
| 2026-05-27 | 12.69 | 12.95 | 12.27 | 12.41 | 12.41 | qfq | 7,208,900 | 90,475,580 | -3.20% |
| 2026-05-26 | 13.80 | 13.87 | 12.65 | 12.82 | 12.82 | qfq | 9,283,170 | 120,863,611 | -7.03% |
| 2026-05-25 | 14.13 | 14.43 | 13.53 | 13.79 | 13.79 | qfq | 6,316,926 | 87,833,364 | -2.54% |
| 2026-05-22 | 13.95 | 14.31 | 13.68 | 14.15 | 14.15 | qfq | 7,850,700 | 110,023,670 | 2.02% |
| 2026-05-21 | 14.96 | 15.14 | 13.79 | 13.87 | 13.87 | qfq | 12,276,018 | 178,591,311 | -8.51% |
| 2026-05-20 | 15.04 | 15.98 | 14.94 | 15.16 | 15.16 | qfq | 10,514,000 | 160,895,255 | -0.07% |
| 2026-05-19 | 14.90 | 15.20 | 14.73 | 15.17 | 15.17 | qfq | 9,211,724 | 137,763,960 | 0.93% |
| 2026-05-18 | 14.69 | 15.27 | 14.42 | 15.03 | 15.03 | qfq | 12,025,844 | 179,483,793 | 4.38% |
| 2026-05-15 | 14.63 | 14.93 | 14.08 | 14.40 | 14.40 | qfq | 8,239,300 | 119,476,984 | -0.96% |
| 2026-05-14 | 14.50 | 14.80 | 14.21 | 14.54 | 14.54 | qfq | 8,964,644 | 130,333,314 | 0.97% |
| 2026-05-13 | 14.39 | 14.54 | 14.31 | 14.40 | 14.40 | qfq | 4,167,090 | 60,133,411 | 0.63% |
| 2026-05-12 | 14.55 | 14.68 | 14.21 | 14.31 | 14.31 | qfq | 4,892,120 | 70,446,763 | -1.85% |
| 2026-05-11 | 14.80 | 14.80 | 14.40 | 14.58 | 14.58 | qfq | 5,013,700 | 72,898,822 | -0.21% |
| 2026-05-08 | 14.40 | 14.70 | 14.35 | 14.61 | 14.61 | qfq | 5,945,200 | 86,251,637 | 0.41% |
| 2026-05-07 | 14.37 | 14.79 | 14.28 | 14.55 | 14.50 | qfq | 9,274,200 | 134,898,317 | 1.54% |
| 2026-05-06 | 13.84 | 14.45 | 13.76 | 14.33 | 14.28 | qfq | 7,927,470 | 111,854,868 | 4.45% |
| 2026-04-30 | 13.62 | 13.82 | 13.53 | 13.72 | 13.67 | qfq | 3,980,200 | 54,432,655 | 0.81% |
| 2026-04-29 | 13.33 | 13.80 | 13.33 | 13.61 | 13.56 | qfq | 4,715,182 | 64,324,147 | 1.19% |
| 2026-04-28 | 13.89 | 14.16 | 13.34 | 13.45 | 13.40 | qfq | 6,020,700 | 81,823,978 | -3.52% |
| 2026-04-27 | 13.61 | 14.06 | 13.54 | 13.94 | 13.89 | qfq | 9,313,376 | 128,931,956 | 2.35% |
| 2026-04-24 | 12.98 | 13.99 | 12.96 | 13.62 | 13.57 | qfq | 13,136,040 | 178,428,396 | 1.57% |
| 2026-04-23 | 13.57 | 13.63 | 13.28 | 13.41 | 13.36 | qfq | 6,730,600 | 90,077,571 | -1.61% |
| 2026-04-22 | 13.51 | 13.65 | 13.18 | 13.63 | 13.58 | qfq | 6,218,560 | 83,626,483 | 0.66% |
| 2026-04-21 | 13.89 | 13.89 | 13.35 | 13.54 | 13.49 | qfq | 6,984,800 | 94,619,181 | -3.22% |
| 2026-04-20 | 13.81 | 14.00 | 13.76 | 13.99 | 13.94 | qfq | 5,094,270 | 70,802,492 | 0.79% |
| 2026-04-17 | 13.84 | 13.98 | 13.59 | 13.88 | 13.83 | qfq | 5,913,806 | 81,447,614 | 0.51% |
| 2026-04-16 | 13.41 | 13.87 | 13.27 | 13.81 | 13.76 | qfq | 7,624,640 | 103,491,406 | 2.91% |
| 2026-04-15 | 14.10 | 14.10 | 13.37 | 13.42 | 13.37 | qfq | 7,328,130 | 99,815,949 | -4.07% |
| 2026-04-14 | 13.63 | 14.06 | 13.50 | 13.99 | 13.94 | qfq | 10,775,278 | 148,662,902 | 4.48% |
| 2026-04-13 | 13.60 | 13.63 | 13.27 | 13.39 | 13.34 | qfq | 6,343,578 | 85,053,345 | -2.26% |
| 2026-04-10 | 14.09 | 14.15 | 13.67 | 13.70 | 13.65 | qfq | 7,081,300 | 98,291,861 | -2.42% |
| 2026-04-09 | 14.28 | 14.48 | 13.88 | 14.04 | 13.99 | qfq | 6,388,400 | 90,037,446 | -2.09% |
| 2026-04-08 | 13.88 | 14.34 | 13.88 | 14.34 | 14.29 | qfq | 8,568,800 | 121,253,788 | 6.62% |
| 2026-04-07 | 13.44 | 13.79 | 13.32 | 13.45 | 13.40 | qfq | 5,740,300 | 77,853,879 | -0.22% |
| 2026-04-03 | 13.93 | 14.21 | 13.32 | 13.48 | 13.43 | qfq | 6,472,800 | 88,167,975 | -1.89% |
| 2026-04-02 | 13.93 | 14.32 | 13.63 | 13.74 | 13.69 | qfq | 7,579,000 | 105,569,248 | -1.43% |
| 2026-04-01 | 14.09 | 14.21 | 13.80 | 13.94 | 13.89 | qfq | 8,990,100 | 125,810,912 | 1.90% |
| 2026-03-31 | 14.54 | 14.54 | 13.60 | 13.68 | 13.63 | qfq | 10,676,870 | 148,502,756 | -6.68% |
| 2026-03-30 | 14.06 | 14.68 | 13.91 | 14.66 | 14.61 | qfq | 6,309,300 | 90,702,414 | 2.16% |
| 2026-03-27 | 14.20 | 14.50 | 13.90 | 14.35 | 14.30 | qfq | 6,289,100 | 89,392,046 | -0.49% |
| 2026-03-26 | 14.63 | 15.07 | 14.40 | 14.42 | 14.37 | qfq | 7,849,000 | 114,948,504 | -2.24% |
| 2026-03-25 | 14.40 | 14.99 | 14.40 | 14.75 | 14.70 | qfq | 10,735,300 | 158,118,869 | 3.51% |
| 2026-03-24 | 13.99 | 14.30 | 13.71 | 14.25 | 14.20 | qfq | 15,047,520 | 210,437,527 | 7.14% |
| 2026-03-23 | 14.32 | 14.40 | 13.13 | 13.30 | 13.25 | qfq | 16,056,504 | 222,189,313 | -9.28% |
| 2026-03-20 | 14.62 | 15.50 | 14.45 | 14.66 | 14.61 | qfq | 18,833,250 | 281,923,679 | 2.37% |
| 2026-03-19 | 14.50 | 14.74 | 14.18 | 14.32 | 14.27 | qfq | 8,778,530 | 126,806,508 | -2.52% |
| 2026-03-18 | 14.28 | 14.72 | 14.23 | 14.69 | 14.64 | qfq | 11,417,500 | 165,159,756 | 3.23% |
| 2026-03-17 | 15.15 | 15.22 | 14.18 | 14.23 | 14.18 | qfq | 14,013,570 | 203,980,327 | -5.82% |
| 2026-03-16 | 14.86 | 15.35 | 14.68 | 15.11 | 15.06 | qfq | 13,788,600 | 207,556,163 | 0.67% |
| 2026-03-13 | 15.20 | 15.38 | 14.98 | 15.01 | 14.96 | qfq | 16,231,153 | 246,006,165 | -2.60% |
| 2026-03-12 | 16.11 | 16.25 | 15.26 | 15.41 | 15.36 | qfq | 29,690,637 | 463,604,550 | -3.39% |
| 2026-03-11 | 15.09 | 17.44 | 14.95 | 15.95 | 15.90 | qfq | 35,096,820 | 572,830,029 | 6.48% |
| 2026-03-10 | 14.59 | 15.02 | 14.49 | 14.98 | 14.93 | qfq | 5,912,770 | 87,786,229 | 4.76% |
| 2026-03-09 | 14.15 | 14.36 | 13.80 | 14.30 | 14.25 | qfq | 4,644,400 | 65,495,357 | -0.28% |
| 2026-03-06 | 14.18 | 14.43 | 14.08 | 14.34 | 14.29 | qfq | 3,708,100 | 52,949,105 | 1.34% |
| 2026-03-05 | 14.20 | 14.40 | 14.07 | 14.15 | 14.10 | qfq | 5,232,070 | 74,503,109 | 2.09% |
| 2026-03-04 | 14.07 | 14.20 | 13.42 | 13.86 | 13.81 | qfq | 6,006,802 | 83,382,941 | -1.49% |
| 2026-03-03 | 14.29 | 15.00 | 14.02 | 14.07 | 14.02 | qfq | 10,026,590 | 144,908,738 | 0.07% |
| 2026-03-02 | 14.49 | 14.67 | 13.88 | 14.06 | 14.01 | qfq | 5,531,300 | 78,342,979 | -4.16% |
| 2026-02-27 | 14.76 | 14.76 | 14.53 | 14.67 | 14.62 | qfq | 2,716,700 | 39,743,086 | -0.61% |
| 2026-02-26 | 14.65 | 14.81 | 14.61 | 14.76 | 14.71 | qfq | 3,145,800 | 46,348,256 | 0.89% |
| 2026-02-25 | 14.91 | 14.91 | 14.53 | 14.63 | 14.58 | qfq | 3,687,710 | 54,038,897 | -0.88% |
| 2026-02-24 | 14.60 | 14.96 | 14.60 | 14.76 | 14.71 | qfq | 5,353,700 | 79,241,547 | 2.64% |
| 2026-02-13 | 14.45 | 14.64 | 14.30 | 14.38 | 14.33 | qfq | 4,211,000 | 61,050,709 | -1.03% |
| 2026-02-12 | 14.47 | 14.68 | 14.35 | 14.53 | 14.48 | qfq | 3,634,326 | 52,949,972 | 0.48% |
| 2026-02-11 | 14.59 | 14.70 | 14.40 | 14.46 | 14.41 | qfq | 2,967,312 | 43,140,433 | -0.75% |
| 2026-02-10 | 14.55 | 14.64 | 14.40 | 14.57 | 14.52 | qfq | 3,536,912 | 51,531,836 | 0.28% |
| 2026-02-09 | 14.24 | 14.54 | 14.22 | 14.53 | 14.48 | qfq | 3,743,517 | 54,091,162 | 3.34% |
| 2026-02-06 | 13.98 | 14.29 | 13.90 | 14.06 | 14.01 | qfq | 4,431,100 | 62,627,076 | 0.57% |
| 2026-02-05 | 14.08 | 14.18 | 13.93 | 13.98 | 13.93 | qfq | 3,986,700 | 56,059,712 | -0.71% |
| 2026-02-04 | 14.30 | 14.30 | 13.94 | 14.08 | 14.03 | qfq | 4,381,370 | 61,686,719 | -0.49% |
| 2026-02-03 | 14.05 | 14.26 | 13.97 | 14.15 | 14.10 | qfq | 4,352,000 | 61,535,033 | 2.09% |
| 2026-02-02 | 13.97 | 14.32 | 13.86 | 13.86 | 13.81 | qfq | 5,893,700 | 82,934,085 | -2.81% |
| 2026-01-30 | 13.91 | 14.31 | 13.84 | 14.26 | 14.21 | qfq | 5,741,902 | 80,857,378 | 2.00% |
| 2026-01-29 | 14.11 | 14.41 | 13.86 | 13.98 | 13.93 | qfq | 4,382,034 | 61,879,274 | -1.27% |
| 2026-01-28 | 14.60 | 14.68 | 14.12 | 14.16 | 14.11 | qfq | 4,511,500 | 64,530,497 | -2.81% |
| 2026-01-27 | 14.45 | 14.64 | 14.00 | 14.57 | 14.52 | qfq | 4,906,100 | 70,440,458 | 0.83% |
| 2026-01-26 | 14.72 | 14.73 | 14.20 | 14.45 | 14.40 | qfq | 4,311,784 | 62,275,277 | -1.77% |
| 2026-01-23 | 14.66 | 14.76 | 14.50 | 14.71 | 14.66 | qfq | 4,586,300 | 67,035,177 | 0.34% |
| 2026-01-22 | 14.50 | 14.83 | 14.42 | 14.66 | 14.61 | qfq | 4,342,304 | 63,532,397 | 1.24% |
| 2026-01-21 | 14.25 | 14.50 | 14.08 | 14.48 | 14.43 | qfq | 4,555,070 | 65,401,364 | 1.83% |
| 2026-01-20 | 14.33 | 14.48 | 14.05 | 14.22 | 14.17 | qfq | 4,751,600 | 67,752,833 | -0.70% |
| 2026-01-19 | 14.24 | 14.46 | 14.15 | 14.32 | 14.27 | qfq | 4,201,400 | 60,124,554 | -0.28% |
| 2026-01-16 | 14.28 | 14.40 | 14.01 | 14.36 | 14.31 | qfq | 5,245,100 | 74,622,243 | 1.41% |
| 2026-01-15 | 14.28 | 14.28 | 13.90 | 14.16 | 14.11 | qfq | 4,809,470 | 67,610,705 | -1.32% |
| 2026-01-14 | 13.98 | 14.46 | 13.98 | 14.35 | 14.30 | qfq | 6,335,600 | 90,048,767 | 2.65% |
| 2026-01-13 | 14.24 | 14.28 | 13.93 | 13.98 | 13.93 | qfq | 5,122,930 | 72,103,245 | -1.55% |
| 2026-01-12 | 14.10 | 14.25 | 13.81 | 14.20 | 14.15 | qfq | 5,926,532 | 83,539,966 | 1.79% |
| 2026-01-09 | 13.86 | 13.99 | 13.69 | 13.95 | 13.90 | qfq | 4,928,670 | 68,298,161 | 0.50% |
| 2026-01-08 | 13.52 | 13.93 | 13.42 | 13.88 | 13.83 | qfq | 7,144,339 | 98,546,195 | 2.66% |
| 2026-01-07 | 13.45 | 13.55 | 13.27 | 13.52 | 13.47 | qfq | 5,096,702 | 68,562,360 | 0.30% |
| 2026-01-06 | 13.55 | 13.63 | 13.37 | 13.48 | 13.43 | qfq | 4,957,870 | 66,755,608 | -0.44% |
| 2026-01-05 | 13.35 | 13.59 | 13.24 | 13.54 | 13.49 | qfq | 3,810,369 | 51,389,139 | 1.96% |
| 2025-12-31 | 13.23 | 13.36 | 13.02 | 13.28 | 13.23 | qfq | 3,583,135 | 47,339,075 | 0.08% |
| 2025-12-30 | 13.46 | 13.48 | 13.25 | 13.27 | 13.22 | qfq | 3,008,100 | 40,171,513 | -1.26% |
| 2025-12-29 | 13.42 | 13.47 | 13.26 | 13.44 | 13.39 | qfq | 3,163,936 | 42,307,969 | 0.45% |
| 2025-12-26 | 13.45 | 13.60 | 13.32 | 13.38 | 13.33 | qfq | 3,985,688 | 53,654,651 | -0.96% |
| 2025-12-25 | 13.50 | 13.57 | 13.33 | 13.51 | 13.46 | qfq | 3,072,234 | 41,358,726 | 0.45% |
| 2025-12-24 | 13.24 | 13.56 | 13.16 | 13.45 | 13.40 | qfq | 3,897,304 | 52,437,535 | 1.51% |
| 2025-12-23 | 13.38 | 13.46 | 13.20 | 13.25 | 13.20 | qfq | 3,542,700 | 47,105,555 | -1.19% |
| 2025-12-22 | 13.22 | 13.53 | 13.22 | 13.41 | 13.36 | qfq | 4,329,230 | 58,082,627 | 1.44% |
| 2025-12-19 | 13.28 | 13.39 | 13.08 | 13.22 | 13.17 | qfq | 3,824,960 | 50,475,360 | 0.53% |
| 2025-12-18 | 12.85 | 13.32 | 12.80 | 13.15 | 13.10 | qfq | 4,123,130 | 54,300,729 | 1.47% |
| 2025-12-17 | 12.71 | 13.00 | 12.42 | 12.96 | 12.92 | qfq | 6,372,326 | 80,788,733 | 1.89% |
| 2025-12-16 | 13.16 | 13.19 | 12.65 | 12.72 | 12.68 | qfq | 5,062,170 | 64,704,675 | -3.05% |
| 2025-12-15 | 13.11 | 13.29 | 12.86 | 13.12 | 13.07 | qfq | 4,818,970 | 63,139,193 | -1.13% |
| 2025-12-12 | 13.71 | 13.84 | 13.26 | 13.27 | 13.22 | qfq | 5,154,136 | 69,781,636 | -2.57% |
| 2025-12-11 | 14.16 | 14.22 | 13.62 | 13.62 | 13.57 | qfq | 5,074,400 | 70,390,735 | -3.81% |
| 2025-12-10 | 14.35 | 14.35 | 14.03 | 14.16 | 14.11 | qfq | 4,434,230 | 62,820,229 | -0.84% |
| 2025-12-09 | 14.37 | 14.51 | 14.17 | 14.28 | 14.23 | qfq | 4,350,700 | 62,249,683 | -0.63% |
| 2025-12-08 | 14.00 | 14.41 | 13.93 | 14.37 | 14.32 | qfq | 5,552,544 | 79,312,939 | 3.16% |
| 2025-12-05 | 13.60 | 13.99 | 13.40 | 13.93 | 13.88 | qfq | 4,076,900 | 56,112,833 | 2.43% |
| 2025-12-04 | 13.85 | 13.95 | 13.35 | 13.60 | 13.55 | qfq | 3,501,100 | 47,596,443 | -1.81% |
| 2025-12-03 | 14.13 | 14.21 | 13.79 | 13.85 | 13.80 | qfq | 3,886,704 | 54,182,277 | -1.98% |
| 2025-12-02 | 14.15 | 14.29 | 14.00 | 14.13 | 14.08 | qfq | 4,114,250 | 58,088,460 | -0.70% |
| 2025-12-01 | 14.08 | 14.29 | 13.94 | 14.23 | 14.18 | qfq | 4,408,852 | 62,590,959 | 1.57% |
| 2025-11-28 | 13.87 | 14.01 | 13.75 | 14.01 | 13.96 | qfq | 3,742,800 | 52,076,429 | 0.79% |
| 2025-11-27 | 13.76 | 13.98 | 13.70 | 13.90 | 13.85 | qfq | 3,633,730 | 50,410,931 | 0.51% |
| 2025-11-26 | 13.73 | 14.12 | 13.69 | 13.83 | 13.78 | qfq | 5,134,850 | 71,454,121 | 0.73% |
| 2025-11-25 | 13.37 | 13.85 | 13.37 | 13.73 | 13.68 | qfq | 4,749,004 | 65,034,106 | 3.31% |
| 2025-11-24 | 13.13 | 13.41 | 13.03 | 13.29 | 13.24 | qfq | 4,620,092 | 61,160,945 | 2.00% |
| 2025-11-21 | 13.52 | 13.69 | 12.88 | 13.03 | 12.99 | qfq | 4,406,744 | 58,245,636 | -4.33% |
| 2025-11-20 | 13.68 | 13.76 | 13.36 | 13.62 | 13.57 | qfq | 3,697,500 | 50,205,362 | 0.52% |
| 2025-11-19 | 14.01 | 14.12 | 13.54 | 13.55 | 13.50 | qfq | 4,063,200 | 55,729,858 | -3.28% |
| 2025-11-18 | 14.12 | 14.12 | 13.91 | 14.01 | 13.96 | qfq | 3,582,400 | 50,136,666 | -0.28% |
| 2025-11-17 | 13.84 | 14.10 | 13.84 | 14.05 | 14.00 | qfq | 4,362,344 | 61,101,147 | 1.52% |
| 2025-11-14 | 13.70 | 14.02 | 13.64 | 13.84 | 13.79 | qfq | 4,753,270 | 66,037,409 | 0.73% |
| 2025-11-13 | 13.82 | 13.85 | 13.68 | 13.74 | 13.69 | qfq | 3,244,870 | 44,658,395 | -0.36% |
| 2025-11-12 | 13.78 | 13.86 | 13.61 | 13.79 | 13.74 | qfq | 4,063,750 | 55,796,226 | -0.07% |
| 2025-11-11 | 13.88 | 13.96 | 13.71 | 13.80 | 13.75 | qfq | 3,923,422 | 54,274,536 | -0.29% |
| 2025-11-10 | 13.85 | 13.94 | 13.79 | 13.84 | 13.79 | qfq | 3,956,500 | 54,859,510 | -0.14% |
| 2025-11-07 | 13.91 | 13.95 | 13.76 | 13.86 | 13.81 | qfq | 4,420,702 | 61,104,365 | -0.79% |
| 2025-11-06 | 13.87 | 14.00 | 13.72 | 13.97 | 13.92 | qfq | 4,521,400 | 62,749,525 | 0.58% |
| 2025-11-05 | 13.71 | 13.96 | 13.63 | 13.89 | 13.84 | qfq | 4,717,534 | 65,263,609 | 0.80% |
| 2025-11-04 | 13.90 | 13.90 | 13.70 | 13.78 | 13.73 | qfq | 3,374,634 | 46,555,889 | -0.72% |
| 2025-11-03 | 13.93 | 13.93 | 13.72 | 13.88 | 13.83 | qfq | 5,189,302 | 71,855,969 | 0.43% |
| 2025-10-31 | 13.78 | 14.00 | 13.68 | 13.82 | 13.77 | qfq | 4,496,457 | 62,282,038 | 0.44% |
| 2025-10-30 | 13.95 | 14.02 | 13.74 | 13.76 | 13.71 | qfq | 5,872,904 | 81,349,628 | -1.57% |
| 2025-10-29 | 14.41 | 14.48 | 13.91 | 13.98 | 13.93 | qfq | 7,572,363 | 106,243,920 | -2.98% |
| 2025-10-28 | 14.01 | 14.42 | 13.76 | 14.41 | 14.36 | qfq | 10,924,230 | 154,599,394 | 2.86% |
| 2025-10-27 | 14.16 | 14.41 | 13.70 | 14.01 | 13.96 | qfq | 12,696,610 | 177,127,052 | -4.04% |
| 2025-10-24 | 14.07 | 14.65 | 14.07 | 14.60 | 14.55 | qfq | 6,328,270 | 91,508,442 | 3.47% |
| 2025-10-23 | 13.92 | 14.18 | 13.88 | 14.11 | 14.06 | qfq | 4,427,000 | 62,006,897 | 1.29% |
| 2025-10-22 | 13.72 | 14.00 | 13.62 | 13.93 | 13.88 | qfq | 3,049,200 | 42,271,929 | 1.38% |
| 2025-10-21 | 13.45 | 13.75 | 13.32 | 13.74 | 13.69 | qfq | 3,171,500 | 43,149,112 | 2.23% |
| 2025-10-20 | 13.31 | 13.57 | 13.20 | 13.44 | 13.39 | qfq | 3,626,555 | 48,636,315 | 2.67% |
| 2025-10-17 | 13.45 | 13.50 | 13.09 | 13.09 | 13.05 | qfq | 3,737,100 | 49,512,300 | -2.31% |
| 2025-10-16 | 13.54 | 13.69 | 13.35 | 13.40 | 13.35 | qfq | 2,898,266 | 38,998,193 | -1.25% |
| 2025-10-15 | 13.47 | 13.70 | 13.31 | 13.57 | 13.52 | qfq | 3,799,468 | 51,241,683 | 1.12% |
| 2025-10-14 | 13.57 | 13.78 | 13.42 | 13.42 | 13.37 | qfq | 5,725,025 | 77,760,264 | -0.15% |
| 2025-10-13 | 12.91 | 13.59 | 12.43 | 13.44 | 13.39 | qfq | 5,852,175 | 77,109,610 | -0.44% |
| 2025-10-10 | 13.65 | 13.76 | 13.42 | 13.50 | 13.45 | qfq | 4,626,434 | 62,632,366 | -1.53% |
| 2025-10-09 | 13.94 | 14.00 | 13.68 | 13.71 | 13.66 | qfq | 4,560,300 | 63,126,609 | -0.58% |
| 2025-09-30 | 13.91 | 14.05 | 13.77 | 13.79 | 13.74 | qfq | 3,335,300 | 46,214,045 | -0.51% |
| 2025-09-29 | 13.75 | 13.98 | 13.49 | 13.86 | 13.81 | qfq | 3,992,600 | 55,114,142 | 0.87% |
| 2025-09-26 | 13.93 | 13.95 | 13.64 | 13.74 | 13.69 | qfq | 3,275,902 | 45,238,719 | -1.36% |
| 2025-09-25 | 14.17 | 14.21 | 13.93 | 13.93 | 13.88 | qfq | 3,869,000 | 54,341,154 | -1.90% |
| 2025-09-24 | 13.65 | 14.24 | 13.50 | 14.20 | 14.15 | qfq | 4,769,570 | 66,947,788 | 2.97% |
| 2025-09-23 | 14.02 | 14.35 | 13.27 | 13.79 | 13.74 | qfq | 5,947,800 | 80,762,567 | -1.92% |
| 2025-09-22 | 14.05 | 14.17 | 13.89 | 14.06 | 14.01 | qfq | 3,403,700 | 47,783,448 | 0.07% |
| 2025-09-19 | 14.43 | 14.43 | 13.91 | 14.05 | 14.00 | qfq | 3,845,900 | 54,265,418 | -1.40% |
| 2025-09-18 | 14.50 | 14.61 | 14.10 | 14.25 | 14.20 | qfq | 5,019,705 | 72,106,173 | -2.06% |
| 2025-09-17 | 14.45 | 14.65 | 14.36 | 14.55 | 14.50 | qfq | 3,465,425 | 50,394,397 | 0.55% |
| 2025-09-16 | 14.20 | 14.48 | 14.04 | 14.47 | 14.42 | qfq | 4,393,270 | 62,896,362 | 2.05% |
| 2025-09-15 | 14.26 | 14.26 | 13.95 | 14.18 | 14.13 | qfq | 3,610,570 | 50,958,094 | -0.21% |
| 2025-09-12 | 14.43 | 14.45 | 14.20 | 14.21 | 14.16 | qfq | 4,245,300 | 60,684,582 | -1.80% |
| 2025-09-11 | 13.88 | 14.49 | 13.81 | 14.47 | 14.42 | qfq | 6,554,000 | 93,168,828 | 4.03% |
| 2025-09-10 | 13.90 | 14.07 | 13.84 | 13.91 | 13.86 | qfq | 4,343,906 | 60,566,443 | 0.29% |
| 2025-09-09 | 14.10 | 14.10 | 13.76 | 13.87 | 13.82 | qfq | 5,634,000 | 78,659,863 | -1.42% |
| 2025-09-08 | 14.19 | 14.31 | 13.79 | 14.07 | 14.02 | qfq | 7,198,268 | 100,865,974 | -1.75% |
| 2025-09-05 | 14.18 | 14.36 | 13.94 | 14.32 | 14.27 | qfq | 5,488,070 | 77,775,372 | 2.36% |
| 2025-09-04 | 14.30 | 14.49 | 13.80 | 13.99 | 13.94 | qfq | 5,599,100 | 79,522,376 | -1.27% |
| 2025-09-03 | 14.74 | 14.76 | 14.15 | 14.17 | 14.12 | qfq | 5,419,270 | 77,913,590 | -3.08% |
| 2025-09-02 | 15.20 | 15.20 | 14.23 | 14.62 | 14.57 | qfq | 7,990,131 | 116,320,362 | -3.18% |
| 2025-09-01 | 14.99 | 15.25 | 14.92 | 15.10 | 15.05 | qfq | 7,350,407 | 111,020,111 | 1.34% |
| 2025-08-29 | 15.36 | 15.39 | 14.80 | 14.90 | 14.85 | qfq | 7,211,954 | 107,723,235 | -2.55% |
| 2025-08-28 | 15.02 | 15.47 | 14.65 | 15.29 | 15.24 | qfq | 9,651,060 | 145,583,462 | 1.87% |
| 2025-08-27 | 15.61 | 15.75 | 14.95 | 15.01 | 14.96 | qfq | 8,950,700 | 138,061,399 | -4.21% |
| 2025-08-26 | 15.48 | 15.77 | 15.32 | 15.67 | 15.62 | qfq | 8,756,034 | 136,958,418 | 1.10% |
| 2025-08-25 | 15.43 | 15.57 | 15.25 | 15.50 | 15.45 | qfq | 9,943,353 | 153,422,686 | 0.45% |
| 2025-08-22 | 15.58 | 15.71 | 15.26 | 15.43 | 15.38 | qfq | 7,959,426 | 122,692,913 | 0.39% |
| 2025-08-21 | 15.56 | 15.80 | 15.28 | 15.37 | 15.32 | qfq | 9,259,869 | 143,204,604 | 0.00% |
| 2025-08-20 | 15.27 | 15.39 | 15.09 | 15.37 | 15.32 | qfq | 8,056,910 | 122,888,211 | 0.72% |
| 2025-08-19 | 15.17 | 15.33 | 15.03 | 15.26 | 15.21 | qfq | 8,488,535 | 129,250,014 | 0.53% |
| 2025-08-18 | 15.02 | 15.28 | 15.02 | 15.18 | 15.13 | qfq | 6,460,638 | 98,035,012 | 1.13% |
| 2025-08-15 | 14.97 | 15.18 | 14.85 | 15.01 | 14.96 | qfq | 6,056,330 | 90,957,930 | 1.15% |
| 2025-08-14 | 15.35 | 15.45 | 14.81 | 14.84 | 14.79 | qfq | 7,912,130 | 119,011,429 | -3.39% |
| 2025-08-13 | 15.33 | 15.39 | 15.18 | 15.36 | 15.31 | qfq | 6,442,500 | 98,575,034 | 0.20% |
| 2025-08-12 | 15.27 | 15.38 | 15.16 | 15.33 | 15.28 | qfq | 5,889,200 | 89,947,997 | -0.33% |
| 2025-08-11 | 15.25 | 15.42 | 15.09 | 15.38 | 15.33 | qfq | 7,774,400 | 119,248,688 | 0.85% |
| 2025-08-08 | 15.20 | 15.36 | 15.04 | 15.25 | 15.20 | qfq | 8,377,480 | 127,540,330 | 0.13% |
| 2025-08-07 | 15.26 | 15.44 | 15.13 | 15.23 | 15.18 | qfq | 10,312,810 | 157,139,390 | -0.59% |
| 2025-08-06 | 15.58 | 15.70 | 15.18 | 15.32 | 15.27 | qfq | 17,782,210 | 272,891,321 | -2.73% |
| 2025-08-05 | 15.01 | 16.50 | 15.01 | 15.75 | 15.70 | qfq | 22,858,582 | 357,808,467 | 6.49% |
| 2025-08-04 | 14.46 | 14.83 | 14.34 | 14.79 | 14.74 | qfq | 7,366,952 | 107,702,235 | 2.14% |
| 2025-08-01 | 14.43 | 14.60 | 14.32 | 14.48 | 14.43 | qfq | 5,538,499 | 80,009,812 | 0.91% |
| 2025-07-31 | 14.46 | 14.72 | 14.29 | 14.35 | 14.30 | qfq | 7,040,500 | 102,058,889 | -0.76% |
| 2025-07-30 | 14.42 | 14.62 | 14.28 | 14.46 | 14.41 | qfq | 6,009,299 | 86,714,331 | -0.07% |
| 2025-07-29 | 14.41 | 14.53 | 14.28 | 14.47 | 14.42 | qfq | 6,633,084 | 95,582,284 | 0.14% |
| 2025-07-28 | 14.13 | 14.50 | 14.11 | 14.45 | 14.40 | qfq | 9,042,784 | 129,978,083 | 2.56% |
| 2025-07-25 | 14.00 | 14.12 | 13.92 | 14.09 | 14.04 | qfq | 5,163,736 | 72,467,573 | 0.50% |
| 2025-07-24 | 13.97 | 14.24 | 13.90 | 14.02 | 13.97 | qfq | 5,814,708 | 81,607,421 | -0.21% |
| 2025-07-23 | 13.85 | 14.37 | 13.85 | 14.05 | 14.00 | qfq | 8,309,318 | 117,148,004 | 0.21% |
| 2025-07-22 | 14.22 | 14.29 | 13.95 | 14.02 | 13.97 | qfq | 9,796,804 | 137,978,064 | -1.54% |
| 2025-07-21 | 14.30 | 14.45 | 14.15 | 14.24 | 14.19 | qfq | 11,876,624 | 169,427,031 | 0.78% |
| 2025-07-18 | 14.30 | 14.45 | 14.09 | 14.13 | 14.08 | qfq | 17,521,063 | 248,699,901 | -3.09% |
| 2025-07-17 | 13.56 | 14.78 | 13.56 | 14.58 | 14.53 | qfq | 26,192,360 | 373,413,533 | 5.58% |
| 2025-07-16 | 14.28 | 15.26 | 13.71 | 13.81 | 13.76 | qfq | 22,351,673 | 318,501,565 | 2.52% |
| 2025-07-15 | 13.54 | 13.68 | 13.26 | 13.47 | 13.42 | qfq | 3,502,770 | 47,054,105 | -0.66% |
| 2025-07-14 | 13.42 | 13.61 | 13.33 | 13.56 | 13.51 | qfq | 3,721,080 | 50,326,506 | 1.80% |
| 2025-07-11 | 13.37 | 13.46 | 13.19 | 13.32 | 13.27 | qfq | 3,067,470 | 40,879,923 | -0.75% |
| 2025-07-10 | 13.41 | 13.54 | 13.26 | 13.42 | 13.37 | qfq | 3,560,900 | 47,779,544 | 0.07% |
| 2025-07-09 | 13.42 | 13.50 | 13.33 | 13.41 | 13.36 | qfq | 3,032,100 | 40,692,854 | -0.52% |
| 2025-07-08 | 13.21 | 13.49 | 13.13 | 13.48 | 13.43 | qfq | 3,805,300 | 50,868,702 | 2.35% |
| 2025-07-07 | 13.06 | 13.20 | 12.93 | 13.17 | 13.12 | qfq | 2,743,800 | 35,947,424 | 0.53% |
| 2025-07-04 | 13.25 | 13.30 | 13.03 | 13.10 | 13.05 | qfq | 3,081,914 | 40,483,030 | -1.28% |
| 2025-07-03 | 13.21 | 13.31 | 13.11 | 13.27 | 13.22 | qfq | 2,825,970 | 37,441,898 | 0.84% |
| 2025-07-02 | 13.36 | 13.40 | 13.03 | 13.16 | 13.11 | qfq | 4,098,136 | 53,792,017 | -1.42% |
| 2025-07-01 | 13.37 | 13.48 | 13.20 | 13.35 | 13.30 | qfq | 4,548,300 | 60,730,709 | -0.15% |
| 2025-06-30 | 13.23 | 13.50 | 13.23 | 13.37 | 13.32 | qfq | 4,989,400 | 66,749,684 | 1.44% |
| 2025-06-27 | 13.10 | 13.26 | 13.01 | 13.18 | 13.13 | qfq | 3,669,502 | 48,336,788 | 0.92% |
| 2025-06-26 | 12.95 | 13.20 | 12.85 | 13.06 | 13.02 | qfq | 4,886,802 | 63,915,981 | 0.85% |
| 2025-06-25 | 12.98 | 13.09 | 12.80 | 12.95 | 12.91 | qfq | 3,585,300 | 46,295,975 | -0.15% |
| 2025-06-24 | 12.64 | 12.99 | 12.58 | 12.97 | 12.93 | qfq | 3,958,168 | 50,936,808 | 3.10% |
| 2025-06-23 | 12.30 | 12.64 | 12.17 | 12.58 | 12.54 | qfq | 3,356,070 | 41,836,887 | 2.53% |
| 2025-06-20 | 12.54 | 12.72 | 12.22 | 12.27 | 12.23 | qfq | 3,823,270 | 47,396,369 | -2.15% |
| 2025-06-19 | 12.67 | 12.79 | 12.48 | 12.54 | 12.50 | qfq | 3,971,600 | 50,268,794 | -1.03% |
| 2025-06-18 | 12.45 | 12.71 | 12.43 | 12.67 | 12.63 | qfq | 3,111,500 | 39,209,290 | 0.80% |
| 2025-06-17 | 12.64 | 12.72 | 12.44 | 12.57 | 12.53 | qfq | 2,683,004 | 33,749,289 | -0.24% |
| 2025-06-16 | 12.37 | 12.67 | 12.31 | 12.60 | 12.56 | qfq | 3,680,393 | 46,282,248 | 1.86% |
| 2025-06-13 | 12.69 | 12.70 | 12.32 | 12.37 | 12.33 | qfq | 3,213,000 | 39,915,454 | -2.60% |
| 2025-06-12 | 12.70 | 12.87 | 12.58 | 12.70 | 12.66 | qfq | 3,254,800 | 41,453,090 | -0.47% |
| 2025-06-11 | 12.69 | 12.82 | 12.60 | 12.76 | 12.72 | qfq | 3,400,200 | 43,290,322 | 1.11% |
| 2025-06-10 | 12.81 | 12.88 | 12.41 | 12.62 | 12.58 | qfq | 3,458,974 | 43,794,519 | -1.17% |
| 2025-06-09 | 12.61 | 12.79 | 12.59 | 12.77 | 12.73 | qfq | 3,526,700 | 44,809,584 | 1.35% |
| 2025-06-06 | 12.49 | 12.65 | 12.41 | 12.60 | 12.56 | qfq | 3,615,070 | 45,321,553 | 1.20% |
| 2025-06-05 | 12.28 | 12.50 | 12.16 | 12.45 | 12.41 | qfq | 4,320,100 | 53,528,048 | 1.72% |
| 2025-06-04 | 12.07 | 12.35 | 12.07 | 12.24 | 12.20 | qfq | 3,442,300 | 42,224,996 | 1.41% |
| 2025-06-03 | 12.13 | 12.35 | 12.05 | 12.07 | 11.98 | qfq | 3,633,200 | 44,200,205 | -0.82% |
| 2025-05-30 | 12.47 | 12.48 | 12.12 | 12.17 | 12.08 | qfq | 4,186,100 | 51,208,960 | -2.41% |
| 2025-05-29 | 12.20 | 12.52 | 12.15 | 12.47 | 12.38 | qfq | 3,509,400 | 43,660,284 | 2.05% |
| 2025-05-28 | 12.38 | 12.56 | 12.17 | 12.22 | 12.13 | qfq | 2,845,200 | 34,950,108 | -1.21% |
| 2025-05-27 | 12.40 | 12.47 | 12.24 | 12.37 | 12.28 | qfq | 2,453,900 | 30,253,995 | 0.08% |
| 2025-05-26 | 12.12 | 12.40 | 12.12 | 12.36 | 12.27 | qfq | 2,440,530 | 30,034,338 | 1.98% |
| 2025-05-23 | 12.24 | 12.45 | 12.10 | 12.12 | 12.03 | qfq | 3,878,100 | 47,538,285 | -1.78% |
| 2025-05-22 | 12.31 | 12.54 | 12.26 | 12.34 | 12.25 | qfq | 2,871,000 | 35,543,171 | -0.80% |
| 2025-05-21 | 12.67 | 12.67 | 12.31 | 12.44 | 12.35 | qfq | 3,641,400 | 45,180,104 | -1.35% |
| 2025-05-20 | 12.45 | 12.69 | 12.31 | 12.61 | 12.51 | qfq | 3,609,400 | 45,206,363 | 1.61% |
| 2025-05-19 | 12.59 | 12.59 | 12.29 | 12.41 | 12.32 | qfq | 2,925,533 | 36,295,828 | -0.40% |
| 2025-05-16 | 12.27 | 12.53 | 12.17 | 12.46 | 12.37 | qfq | 3,780,420 | 46,931,048 | 1.63% |
| 2025-05-15 | 12.45 | 12.46 | 12.17 | 12.26 | 12.17 | qfq | 3,696,544 | 45,231,940 | -1.13% |
| 2025-05-14 | 12.43 | 12.67 | 12.33 | 12.40 | 12.31 | qfq | 3,964,100 | 49,326,991 | -0.64% |
| 2025-05-13 | 12.66 | 12.79 | 12.44 | 12.48 | 12.39 | qfq | 3,926,500 | 49,361,460 | -1.19% |
| 2025-05-12 | 12.65 | 12.69 | 12.48 | 12.63 | 12.53 | qfq | 3,310,670 | 41,767,700 | 1.36% |
| 2025-05-09 | 12.56 | 12.64 | 12.33 | 12.46 | 12.37 | qfq | 4,378,700 | 54,561,165 | -1.11% |
| 2025-05-08 | 12.30 | 12.63 | 12.27 | 12.60 | 12.50 | qfq | 3,699,700 | 46,264,776 | 2.19% |
| 2025-05-07 | 12.27 | 12.41 | 12.16 | 12.33 | 12.24 | qfq | 4,913,304 | 60,457,172 | 1.48% |
| 2025-05-06 | 11.96 | 12.15 | 11.82 | 12.15 | 12.06 | qfq | 6,674,003 | 80,174,508 | 2.10% |
| 2025-04-30 | 11.65 | 12.00 | 11.56 | 11.90 | 11.81 | qfq | 2,763,933 | 32,886,917 | 2.06% |
| 2025-04-29 | 11.47 | 11.78 | 11.34 | 11.66 | 11.57 | qfq | 3,048,000 | 35,563,730 | 2.01% |
| 2025-04-28 | 11.41 | 11.55 | 11.26 | 11.43 | 11.34 | qfq | 2,739,300 | 31,275,101 | -0.70% |
| 2025-04-25 | 11.50 | 11.67 | 11.37 | 11.51 | 11.42 | qfq | 2,668,200 | 30,776,521 | 0.44% |
| 2025-04-24 | 11.60 | 11.64 | 11.31 | 11.46 | 11.37 | qfq | 2,789,533 | 31,964,197 | -1.55% |
| 2025-04-23 | 11.57 | 11.72 | 11.51 | 11.64 | 11.55 | qfq | 3,625,234 | 42,142,160 | 1.13% |
| 2025-04-22 | 11.42 | 11.59 | 11.40 | 11.51 | 11.42 | qfq | 4,662,170 | 53,588,818 | -0.17% |
| 2025-04-21 | 11.45 | 11.53 | 11.11 | 11.53 | 11.44 | qfq | 5,999,534 | 68,303,113 | 0.35% |
| 2025-04-18 | 11.04 | 11.69 | 10.87 | 11.49 | 11.40 | qfq | 8,140,938 | 92,036,260 | 4.08% |
| 2025-04-17 | 10.99 | 11.24 | 10.91 | 11.04 | 10.96 | qfq | 3,694,700 | 41,125,991 | -0.18% |
| 2025-04-16 | 11.27 | 11.36 | 10.83 | 11.06 | 10.98 | qfq | 3,818,400 | 42,253,712 | -2.30% |
| 2025-04-15 | 11.47 | 11.47 | 11.13 | 11.32 | 11.23 | qfq | 3,333,800 | 37,510,902 | -0.18% |
| 2025-04-14 | 11.38 | 11.61 | 11.32 | 11.34 | 11.25 | qfq | 4,355,200 | 49,817,748 | 1.25% |
| 2025-04-11 | 10.72 | 11.37 | 10.72 | 11.20 | 11.12 | qfq | 5,824,338 | 64,508,693 | 3.51% |
| 2025-04-10 | 11.48 | 11.48 | 10.70 | 10.82 | 10.74 | qfq | 5,853,070 | 64,376,781 | 3.34% |
| 2025-04-09 | 9.83 | 10.54 | 9.05 | 10.47 | 10.39 | qfq | 7,554,634 | 74,401,750 | 2.85% |
| 2025-04-08 | 9.99 | 10.52 | 9.89 | 10.18 | 10.10 | qfq | 6,457,800 | 65,740,893 | 2.11% |
| 2025-04-07 | 11.92 | 11.93 | 9.97 | 9.97 | 9.89 | qfq | 9,143,349 | 96,086,897 | -19.98% |
| 2025-04-03 | 12.54 | 12.61 | 12.29 | 12.46 | 12.37 | qfq | 3,712,800 | 46,218,989 | -1.03% |
| 2025-04-02 | 12.47 | 12.75 | 12.35 | 12.59 | 12.49 | qfq | 3,608,000 | 45,458,982 | 0.96% |
| 2025-04-01 | 12.40 | 12.52 | 12.32 | 12.47 | 12.38 | qfq | 4,198,800 | 52,313,556 | 1.38% |
| 2025-03-31 | 12.31 | 12.34 | 12.00 | 12.30 | 12.21 | qfq | 3,681,000 | 44,800,235 | -0.32% |
| 2025-03-28 | 12.55 | 12.67 | 12.31 | 12.34 | 12.25 | qfq | 3,857,094 | 48,029,968 | -2.06% |
| 2025-03-27 | 12.81 | 12.81 | 12.32 | 12.60 | 12.50 | qfq | 4,761,392 | 59,557,015 | -1.56% |
| 2025-03-26 | 12.54 | 12.94 | 12.52 | 12.80 | 12.70 | qfq | 4,802,714 | 61,455,254 | 2.07% |
| 2025-03-25 | 12.58 | 12.79 | 12.33 | 12.54 | 12.45 | qfq | 5,115,773 | 64,265,787 | -0.63% |
| 2025-03-24 | 13.38 | 13.48 | 12.24 | 12.62 | 12.52 | qfq | 8,274,600 | 105,631,466 | -5.68% |
| 2025-03-21 | 13.68 | 13.71 | 13.32 | 13.38 | 13.28 | qfq | 5,174,830 | 69,738,952 | -1.91% |
| 2025-03-20 | 13.63 | 13.86 | 13.56 | 13.64 | 13.54 | qfq | 5,428,930 | 74,522,191 | -0.22% |
| 2025-03-19 | 14.20 | 14.20 | 13.60 | 13.67 | 13.57 | qfq | 7,564,846 | 104,115,659 | -2.36% |
| 2025-03-18 | 14.00 | 14.14 | 13.88 | 14.00 | 13.89 | qfq | 7,061,172 | 98,775,188 | 0.14% |
| 2025-03-17 | 13.86 | 14.15 | 13.80 | 13.98 | 13.87 | qfq | 8,856,700 | 123,940,332 | 0.94% |
| 2025-03-14 | 13.78 | 13.86 | 13.35 | 13.85 | 13.75 | qfq | 8,476,010 | 115,862,016 | 0.58% |
| 2025-03-13 | 13.88 | 14.04 | 13.43 | 13.77 | 13.67 | qfq | 10,147,600 | 139,557,398 | -0.79% |
| 2025-03-12 | 13.62 | 14.02 | 13.59 | 13.88 | 13.78 | qfq | 10,786,802 | 149,225,661 | 2.51% |
| 2025-03-11 | 13.40 | 13.57 | 13.30 | 13.54 | 13.44 | qfq | 5,251,100 | 70,487,249 | -0.29% |
| 2025-03-10 | 13.55 | 13.65 | 13.39 | 13.58 | 13.48 | qfq | 5,486,852 | 74,209,524 | -0.07% |
| 2025-03-07 | 13.61 | 13.85 | 13.42 | 13.59 | 13.49 | qfq | 9,648,400 | 131,658,422 | -0.59% |
| 2025-03-06 | 13.55 | 13.76 | 13.45 | 13.67 | 13.57 | qfq | 9,376,242 | 127,820,018 | 1.79% |
| 2025-03-05 | 13.21 | 13.48 | 13.05 | 13.43 | 13.33 | qfq | 7,512,100 | 99,959,941 | 1.74% |
| 2025-03-04 | 12.61 | 13.21 | 12.57 | 13.20 | 13.10 | qfq | 5,955,524 | 77,209,525 | 3.21% |
| 2025-03-03 | 12.81 | 13.10 | 12.52 | 12.79 | 12.69 | qfq | 7,089,800 | 91,363,100 | 0.31% |
| 2025-02-28 | 13.48 | 13.48 | 12.67 | 12.75 | 12.65 | qfq | 10,413,700 | 135,861,581 | -6.18% |
| 2025-02-27 | 13.97 | 13.98 | 13.31 | 13.59 | 13.49 | qfq | 12,374,100 | 168,091,566 | -2.09% |
| 2025-02-26 | 13.68 | 13.89 | 13.55 | 13.88 | 13.78 | qfq | 12,110,670 | 166,695,046 | 1.91% |
| 2025-02-25 | 13.51 | 13.91 | 13.39 | 13.62 | 13.52 | qfq | 14,033,440 | 192,267,003 | -0.15% |
| 2025-02-24 | 13.52 | 13.65 | 13.15 | 13.64 | 13.54 | qfq | 10,091,270 | 135,625,360 | 0.81% |
| 2025-02-21 | 13.41 | 13.57 | 13.20 | 13.53 | 13.43 | qfq | 10,275,400 | 138,106,664 | 1.05% |
| 2025-02-20 | 13.28 | 13.40 | 13.16 | 13.39 | 13.29 | qfq | 8,727,320 | 116,193,377 | 1.06% |
| 2025-02-19 | 12.96 | 13.27 | 12.88 | 13.25 | 13.15 | qfq | 7,668,050 | 100,979,274 | 2.32% |
| 2025-02-18 | 13.59 | 13.59 | 12.86 | 12.95 | 12.85 | qfq | 9,918,750 | 131,062,663 | -4.78% |
| 2025-02-17 | 13.23 | 13.63 | 13.23 | 13.60 | 13.50 | qfq | 12,624,670 | 170,061,039 | 2.87% |
| 2025-02-14 | 13.30 | 13.43 | 13.07 | 13.22 | 13.12 | qfq | 12,233,446 | 162,273,776 | -0.97% |
| 2025-02-13 | 13.60 | 13.73 | 13.29 | 13.35 | 13.25 | qfq | 13,584,477 | 182,253,581 | -2.63% |
| 2025-02-12 | 13.34 | 13.77 | 13.20 | 13.71 | 13.61 | qfq | 18,144,635 | 245,692,364 | 3.08% |
| 2025-02-11 | 13.13 | 13.49 | 12.98 | 13.30 | 13.20 | qfq | 20,316,022 | 269,154,711 | 1.29% |
| 2025-02-10 | 12.70 | 13.13 | 12.65 | 13.13 | 13.03 | qfq | 14,474,800 | 187,167,633 | 3.55% |
| 2025-02-07 | 12.79 | 12.90 | 12.50 | 12.68 | 12.58 | qfq | 14,802,069 | 188,380,943 | -0.16% |
| 2025-02-06 | 12.32 | 12.72 | 12.10 | 12.70 | 12.60 | qfq | 10,809,868 | 135,380,822 | 3.59% |
| 2025-02-05 | 12.15 | 12.27 | 12.01 | 12.26 | 12.17 | qfq | 7,704,699 | 93,922,732 | 1.91% |
| 2025-01-27 | 12.52 | 12.65 | 12.03 | 12.03 | 11.94 | qfq | 8,838,568 | 108,676,734 | -3.91% |
| 2025-01-24 | 12.19 | 12.54 | 12.10 | 12.52 | 12.43 | qfq | 10,885,400 | 134,696,961 | 1.71% |
| 2025-01-23 | 12.66 | 13.07 | 12.31 | 12.31 | 12.22 | qfq | 16,304,026 | 207,258,040 | -2.30% |
| 2025-01-22 | 12.50 | 12.97 | 12.42 | 12.60 | 12.50 | qfq | 15,332,755 | 194,816,209 | -0.71% |
| 2025-01-21 | 12.93 | 12.96 | 12.34 | 12.69 | 12.59 | qfq | 12,569,306 | 158,278,714 | -1.17% |
| 2025-01-20 | 12.78 | 12.98 | 12.72 | 12.84 | 12.74 | qfq | 14,230,270 | 182,994,765 | 1.10% |
| 2025-01-17 | 13.06 | 13.06 | 12.48 | 12.70 | 12.60 | qfq | 16,587,810 | 210,651,413 | -3.50% |
| 2025-01-16 | 12.99 | 13.23 | 12.82 | 13.16 | 13.06 | qfq | 20,224,530 | 263,451,335 | 2.65% |
| 2025-01-15 | 13.06 | 13.21 | 12.68 | 12.82 | 12.72 | qfq | 21,307,422 | 274,403,588 | -3.83% |
| 2025-01-14 | 12.68 | 13.36 | 12.51 | 13.33 | 13.23 | qfq | 27,650,235 | 360,058,977 | 5.29% |
| 2025-01-13 | 12.99 | 13.15 | 12.45 | 12.66 | 12.56 | qfq | 23,703,179 | 301,953,371 | -5.24% |
| 2025-01-10 | 15.07 | 15.33 | 13.25 | 13.36 | 13.26 | qfq | 37,635,029 | 536,111,072 | -15.01% |
| 2025-01-09 | 16.98 | 16.98 | 15.57 | 15.72 | 15.60 | qfq | 38,172,703 | 617,684,100 | -10.68% |
| 2025-01-08 | 17.55 | 17.97 | 16.32 | 17.60 | 17.47 | qfq | 41,504,643 | 713,947,536 | -4.71% |
| 2025-01-07 | 18.27 | 18.99 | 16.94 | 18.47 | 18.33 | qfq | 49,069,836 | 880,017,528 | 3.42% |
| 2025-01-06 | 17.05 | 19.83 | 17.05 | 17.86 | 17.72 | qfq | 49,744,016 | 901,003,244 | 7.92% |
| 2025-01-03 | 15.27 | 16.55 | 14.33 | 16.55 | 16.42 | qfq | 48,571,039 | 756,045,849 | 20.01% |
| 2025-01-02 | 13.79 | 13.79 | 13.79 | 13.79 | 13.69 | qfq | 4,368,840 | 60,246,304 | 20.02% |
| 2024-12-31 | 12.10 | 12.20 | 11.46 | 11.49 | 11.40 | qfq | 4,619,900 | 54,163,484 | -3.85% |
| 2024-12-30 | 12.20 | 12.23 | 11.63 | 11.95 | 11.86 | qfq | 4,192,100 | 50,203,615 | -2.37% |
| 2024-12-27 | 12.64 | 12.73 | 12.22 | 12.24 | 12.15 | qfq | 5,606,600 | 69,904,196 | -3.16% |
| 2024-12-26 | 12.21 | 12.72 | 11.99 | 12.64 | 12.54 | qfq | 6,849,270 | 85,976,001 | 4.29% |
| 2024-12-25 | 13.02 | 13.14 | 11.98 | 12.12 | 12.03 | qfq | 7,826,428 | 96,100,922 | -6.91% |
| 2024-12-24 | 13.09 | 13.28 | 12.66 | 13.02 | 12.92 | qfq | 6,754,468 | 87,754,987 | 0.54% |
| 2024-12-23 | 13.80 | 13.95 | 12.88 | 12.95 | 12.85 | qfq | 9,470,158 | 125,876,408 | -6.90% |
| 2024-12-20 | 13.50 | 14.08 | 13.40 | 13.91 | 13.80 | qfq | 11,868,704 | 163,599,331 | 1.24% |
| 2024-12-19 | 13.00 | 13.75 | 12.98 | 13.74 | 13.64 | qfq | 11,553,234 | 157,046,573 | 4.81% |
| 2024-12-18 | 13.06 | 13.25 | 12.40 | 13.11 | 13.01 | qfq | 7,294,610 | 94,549,400 | 1.86% |
| 2024-12-17 | 13.76 | 14.00 | 12.84 | 12.87 | 12.77 | qfq | 9,980,314 | 133,868,219 | -7.28% |
| 2024-12-16 | 13.73 | 14.20 | 13.53 | 13.88 | 13.78 | qfq | 9,706,640 | 133,966,189 | 1.46% |
| 2024-12-13 | 13.60 | 14.05 | 13.53 | 13.68 | 13.58 | qfq | 11,389,346 | 157,676,730 | -0.80% |
| 2024-12-12 | 13.18 | 13.89 | 13.05 | 13.79 | 13.69 | qfq | 13,618,066 | 184,258,182 | 5.19% |
| 2024-12-11 | 12.85 | 13.12 | 12.78 | 13.11 | 13.01 | qfq | 5,578,354 | 72,430,586 | 2.02% |
| 2024-12-10 | 13.16 | 13.29 | 12.83 | 12.85 | 12.75 | qfq | 6,126,554 | 79,538,259 | 0.55% |
| 2024-12-09 | 12.82 | 12.90 | 12.58 | 12.78 | 12.68 | qfq | 4,267,100 | 54,367,073 | -0.39% |
| 2024-12-06 | 12.88 | 12.93 | 12.56 | 12.83 | 12.73 | qfq | 6,040,200 | 77,036,058 | -0.54% |
| 2024-12-05 | 12.76 | 12.99 | 12.71 | 12.90 | 12.80 | qfq | 5,429,630 | 70,044,422 | 0.55% |
| 2024-12-04 | 12.99 | 13.12 | 12.68 | 12.83 | 12.73 | qfq | 5,455,500 | 70,246,548 | -1.23% |
| 2024-12-03 | 13.04 | 13.15 | 12.81 | 12.99 | 12.89 | qfq | 6,511,030 | 84,444,298 | -0.23% |
| 2024-12-02 | 13.01 | 13.24 | 12.76 | 13.02 | 12.92 | qfq | 8,578,700 | 111,654,179 | 0.93% |
| 2024-11-29 | 12.85 | 13.00 | 12.59 | 12.90 | 12.80 | qfq | 8,229,596 | 105,532,984 | 0.62% |
| 2024-11-28 | 12.69 | 13.04 | 12.50 | 12.82 | 12.72 | qfq | 10,683,130 | 136,699,785 | 1.26% |
| 2024-11-27 | 12.50 | 12.68 | 11.80 | 12.66 | 12.56 | qfq | 9,499,640 | 116,219,571 | 0.00% |
| 2024-11-26 | 11.96 | 12.95 | 11.95 | 12.66 | 12.56 | qfq | 12,309,850 | 154,536,427 | 6.12% |
| 2024-11-25 | 11.76 | 11.95 | 11.52 | 11.93 | 11.84 | qfq | 3,930,700 | 46,226,176 | 2.23% |
| 2024-11-22 | 12.38 | 12.42 | 11.65 | 11.67 | 11.58 | qfq | 4,558,200 | 55,044,692 | -5.58% |
| 2024-11-21 | 12.43 | 12.51 | 12.15 | 12.36 | 12.27 | qfq | 3,974,200 | 49,059,040 | -0.48% |
| 2024-11-20 | 12.11 | 12.47 | 12.01 | 12.42 | 12.33 | qfq | 4,361,200 | 53,742,669 | 2.81% |
| 2024-11-19 | 11.56 | 12.09 | 11.56 | 12.08 | 11.99 | qfq | 4,869,180 | 57,589,838 | 4.50% |
| 2024-11-18 | 12.39 | 12.57 | 11.46 | 11.56 | 11.47 | qfq | 6,127,150 | 71,904,297 | -6.40% |
| 2024-11-15 | 12.62 | 12.85 | 12.31 | 12.35 | 12.26 | qfq | 5,545,250 | 70,093,914 | -2.37% |
| 2024-11-14 | 13.05 | 13.18 | 12.64 | 12.65 | 12.55 | qfq | 5,397,300 | 69,509,381 | -3.44% |
| 2024-11-13 | 13.00 | 13.12 | 12.68 | 13.10 | 13.00 | qfq | 7,583,434 | 98,125,215 | -0.46% |
| 2024-11-12 | 13.26 | 13.58 | 12.86 | 13.16 | 13.06 | qfq | 12,100,168 | 159,163,382 | 0.15% |
| 2024-11-11 | 12.55 | 13.15 | 12.50 | 13.14 | 13.04 | qfq | 9,668,106 | 125,068,471 | 4.12% |
| 2024-11-08 | 12.50 | 12.85 | 12.49 | 12.62 | 12.52 | qfq | 9,206,678 | 116,594,288 | 1.53% |
| 2024-11-07 | 12.07 | 12.50 | 12.06 | 12.43 | 12.34 | qfq | 7,400,046 | 91,291,373 | 1.72% |
| 2024-11-06 | 12.01 | 12.25 | 11.88 | 12.22 | 12.13 | qfq | 7,442,836 | 89,909,294 | 1.83% |
| 2024-11-05 | 11.75 | 12.03 | 11.61 | 12.00 | 11.91 | qfq | 5,914,700 | 70,316,003 | 2.48% |
| 2024-11-04 | 11.35 | 11.80 | 11.16 | 11.71 | 11.62 | qfq | 5,247,200 | 60,642,459 | 4.00% |
| 2024-11-01 | 12.01 | 12.05 | 11.16 | 11.26 | 11.17 | qfq | 8,258,670 | 94,870,062 | -7.02% |
| 2024-10-31 | 12.02 | 12.28 | 11.94 | 12.11 | 12.02 | qfq | 7,649,234 | 92,587,310 | -0.82% |
| 2024-10-30 | 12.58 | 12.74 | 12.09 | 12.21 | 12.12 | qfq | 8,628,334 | 106,776,287 | -2.86% |
| 2024-10-29 | 12.41 | 12.80 | 12.31 | 12.57 | 12.47 | qfq | 11,343,591 | 142,750,508 | 0.96% |
| 2024-10-28 | 12.20 | 12.45 | 12.11 | 12.45 | 12.36 | qfq | 6,453,211 | 79,671,976 | 2.30% |
| 2024-10-25 | 12.21 | 12.33 | 12.11 | 12.17 | 12.08 | qfq | 6,149,391 | 75,040,316 | 0.33% |
| 2024-10-24 | 12.16 | 12.39 | 11.98 | 12.13 | 12.04 | qfq | 5,655,830 | 68,693,335 | -0.90% |
| 2024-10-23 | 12.38 | 12.44 | 12.13 | 12.24 | 12.15 | qfq | 7,636,980 | 93,778,684 | -0.57% |
| 2024-10-22 | 12.56 | 12.56 | 12.05 | 12.31 | 12.22 | qfq | 8,746,200 | 107,515,524 | -1.44% |
| 2024-10-21 | 12.45 | 12.66 | 12.20 | 12.49 | 12.40 | qfq | 10,991,868 | 136,698,909 | 2.21% |
| 2024-10-18 | 11.81 | 12.36 | 11.57 | 12.22 | 12.13 | qfq | 9,655,629 | 115,724,794 | 5.16% |
| 2024-10-17 | 11.98 | 11.99 | 11.59 | 11.62 | 11.53 | qfq | 6,080,300 | 71,545,242 | 0.17% |
| 2024-10-16 | 11.65 | 11.96 | 11.36 | 11.60 | 11.51 | qfq | 6,632,700 | 76,876,855 | -1.19% |
| 2024-10-15 | 11.89 | 12.13 | 11.60 | 11.74 | 11.65 | qfq | 8,096,330 | 96,355,228 | -1.68% |
| 2024-10-14 | 11.51 | 11.94 | 11.19 | 11.94 | 11.85 | qfq | 7,109,340 | 82,236,668 | 5.76% |
| 2024-10-11 | 12.45 | 12.45 | 11.12 | 11.29 | 11.20 | qfq | 9,105,666 | 105,857,723 | -7.53% |
| 2024-10-10 | 12.07 | 12.50 | 11.62 | 12.21 | 12.12 | qfq | 11,465,614 | 138,680,942 | 2.43% |
| 2024-10-09 | 13.88 | 13.88 | 11.85 | 11.92 | 11.83 | qfq | 17,571,664 | 227,346,811 | -19.41% |
| 2024-10-08 | 15.14 | 15.48 | 12.73 | 14.79 | 14.68 | qfq | 26,714,064 | 381,217,893 | 13.51% |
| 2024-09-30 | 11.66 | 13.17 | 11.25 | 13.03 | 12.93 | qfq | 27,123,124 | 329,551,979 | 14.90% |
| 2024-09-27 | 10.68 | 11.37 | 10.58 | 11.34 | 11.25 | qfq | 20,221,522 | 221,936,511 | 6.78% |
| 2024-09-26 | 10.49 | 10.65 | 10.32 | 10.62 | 10.54 | qfq | 15,500,240 | 162,601,704 | -1.03% |
| 2024-09-25 | 10.09 | 10.89 | 9.92 | 10.73 | 10.65 | qfq | 22,331,730 | 232,367,379 | 5.61% |
| 2024-09-24 | 9.99 | 10.30 | 9.80 | 10.16 | 10.08 | qfq | 17,185,180 | 172,877,421 | 1.70% |
| 2024-09-23 | 9.28 | 10.85 | 9.28 | 9.99 | 9.91 | qfq | 18,553,504 | 189,030,347 | 7.53% |
| 2024-09-20 | 9.29 | 9.48 | 9.22 | 9.29 | 9.22 | qfq | 5,182,930 | 48,276,926 | 0.54% |
| 2024-09-19 | 9.10 | 9.31 | 9.02 | 9.24 | 9.17 | qfq | 4,935,400 | 45,426,450 | 2.10% |
| 2024-09-18 | 9.28 | 9.36 | 8.93 | 9.05 | 8.98 | qfq | 6,749,800 | 61,367,799 | -2.69% |
| 2024-09-13 | 9.83 | 10.00 | 9.28 | 9.30 | 9.23 | qfq | 12,404,116 | 118,869,194 | -8.10% |
| 2024-09-12 | 9.94 | 10.35 | 9.79 | 10.12 | 10.04 | qfq | 15,287,509 | 154,370,016 | 3.37% |
| 2024-09-11 | 9.85 | 9.89 | 9.72 | 9.79 | 9.72 | qfq | 4,280,800 | 41,940,319 | -1.51% |
| 2024-09-10 | 9.65 | 9.97 | 9.56 | 9.94 | 9.86 | qfq | 6,453,800 | 63,260,050 | 3.01% |
| 2024-09-09 | 9.52 | 9.72 | 9.51 | 9.65 | 9.58 | qfq | 3,727,470 | 35,848,222 | 0.52% |
| 2024-09-06 | 9.85 | 9.92 | 9.57 | 9.60 | 9.53 | qfq | 5,470,030 | 52,993,353 | -2.64% |
| 2024-09-05 | 9.67 | 9.90 | 9.59 | 9.86 | 9.79 | qfq | 7,821,895 | 76,519,627 | 2.39% |
| 2024-09-04 | 10.19 | 10.26 | 9.56 | 9.63 | 9.56 | qfq | 9,743,764 | 95,827,507 | -3.31% |
| 2024-09-03 | 9.98 | 10.07 | 9.81 | 9.96 | 9.88 | qfq | 6,147,200 | 61,112,146 | -0.20% |
| 2024-09-02 | 10.13 | 10.21 | 9.95 | 9.98 | 9.90 | qfq | 8,071,700 | 81,533,795 | -1.58% |
| 2024-08-30 | 9.85 | 10.39 | 9.85 | 10.14 | 10.06 | qfq | 12,711,770 | 129,104,908 | 2.53% |
| 2024-08-29 | 9.76 | 9.92 | 9.53 | 9.89 | 9.82 | qfq | 7,189,386 | 70,215,830 | 1.02% |
| 2024-08-28 | 9.70 | 9.80 | 9.51 | 9.79 | 9.72 | qfq | 6,464,986 | 62,548,610 | 0.10% |
| 2024-08-27 | 9.83 | 9.83 | 9.50 | 9.78 | 9.71 | qfq | 8,185,486 | 79,292,720 | -2.30% |
| 2024-08-26 | 9.99 | 10.10 | 9.83 | 10.01 | 9.93 | qfq | 6,800,600 | 67,847,088 | 0.20% |
| 2024-08-23 | 9.84 | 10.14 | 9.73 | 9.99 | 9.91 | qfq | 8,235,828 | 81,945,630 | 0.30% |
| 2024-08-22 | 10.32 | 10.52 | 9.94 | 9.96 | 9.88 | qfq | 11,807,500 | 120,931,687 | -4.05% |
| 2024-08-21 | 10.30 | 10.39 | 10.14 | 10.38 | 10.30 | qfq | 10,520,898 | 108,103,346 | 1.17% |
| 2024-08-20 | 10.43 | 10.56 | 10.15 | 10.26 | 10.18 | qfq | 11,121,218 | 114,832,061 | -2.75% |
| 2024-08-19 | 10.70 | 10.84 | 10.48 | 10.55 | 10.47 | qfq | 13,785,400 | 146,258,538 | -2.13% |
| 2024-08-16 | 11.15 | 11.39 | 10.67 | 10.78 | 10.70 | qfq | 22,213,578 | 243,787,037 | -4.18% |
| 2024-08-15 | 11.45 | 11.48 | 10.91 | 11.25 | 11.16 | qfq | 24,656,035 | 276,699,947 | -6.17% |
| 2024-08-14 | 11.43 | 12.45 | 11.43 | 11.99 | 11.90 | qfq | 29,370,898 | 347,791,041 | 0.84% |
| 2024-08-13 | 11.72 | 12.53 | 11.25 | 11.89 | 11.80 | qfq | 33,141,189 | 390,867,857 | -8.61% |
| 2024-08-12 | 15.00 | 15.33 | 13.01 | 13.01 | 12.91 | qfq | 37,465,204 | 504,402,796 | -19.99% |
| 2024-08-09 | 12.92 | 16.26 | 12.92 | 16.26 | 16.14 | qfq | 46,966,276 | 699,544,251 | 20.00% |
| 2024-08-08 | 11.97 | 13.55 | 11.52 | 13.55 | 13.45 | qfq | 41,197,250 | 534,000,983 | 20.02% |
| 2024-08-07 | 9.39 | 11.29 | 9.39 | 11.29 | 11.20 | qfq | 13,531,884 | 147,049,757 | 19.98% |
| 2024-08-06 | 8.80 | 10.00 | 8.72 | 9.41 | 9.34 | qfq | 9,125,977 | 86,560,469 | 8.16% |
| 2024-08-05 | 9.08 | 9.15 | 8.67 | 8.70 | 8.63 | qfq | 2,241,100 | 20,008,099 | -4.61% |
| 2024-08-02 | 9.35 | 9.35 | 9.10 | 9.12 | 9.05 | qfq | 2,159,600 | 19,906,720 | -2.77% |
| 2024-08-01 | 9.40 | 9.49 | 9.32 | 9.38 | 9.31 | qfq | 2,748,100 | 25,831,030 | -0.11% |
| 2024-07-31 | 9.14 | 9.43 | 9.11 | 9.39 | 9.32 | qfq | 3,933,574 | 36,686,984 | 1.19% |
| 2024-07-30 | 9.42 | 9.45 | 9.22 | 9.28 | 9.21 | qfq | 5,188,303 | 48,336,334 | -2.62% |
| 2024-07-29 | 8.80 | 10.29 | 8.74 | 9.53 | 9.46 | qfq | 8,204,430 | 77,984,049 | 8.91% |
| 2024-07-26 | 8.47 | 8.86 | 8.35 | 8.75 | 8.68 | qfq | 1,585,170 | 13,844,198 | 3.31% |
| 2024-07-25 | 8.49 | 8.70 | 8.28 | 8.47 | 8.41 | qfq | 1,331,634 | 11,236,753 | -0.47% |
| 2024-07-24 | 8.60 | 8.90 | 8.42 | 8.51 | 8.45 | qfq | 1,285,000 | 10,987,093 | -1.05% |
| 2024-07-23 | 8.69 | 8.88 | 8.55 | 8.60 | 8.53 | qfq | 1,432,334 | 12,515,503 | -1.83% |
| 2024-07-22 | 8.53 | 8.80 | 8.44 | 8.76 | 8.69 | qfq | 1,445,400 | 12,563,416 | 2.58% |
| 2024-07-19 | 8.29 | 8.61 | 8.23 | 8.54 | 8.48 | qfq | 1,514,100 | 12,834,040 | 2.64% |
| 2024-07-18 | 8.42 | 8.51 | 8.09 | 8.32 | 8.26 | qfq | 1,715,904 | 14,105,916 | -2.23% |
| 2024-07-17 | 8.76 | 8.84 | 8.48 | 8.51 | 8.45 | qfq | 1,659,100 | 14,247,238 | -2.96% |
| 2024-07-16 | 8.71 | 8.85 | 8.61 | 8.77 | 8.70 | qfq | 1,287,434 | 11,251,126 | 0.46% |
| 2024-07-15 | 9.05 | 9.06 | 8.71 | 8.73 | 8.66 | qfq | 1,874,300 | 16,522,383 | -3.54% |
| 2024-07-12 | 9.29 | 9.33 | 9.02 | 9.05 | 8.98 | qfq | 1,478,800 | 13,487,928 | -2.16% |
| 2024-07-11 | 9.02 | 9.27 | 9.02 | 9.25 | 9.18 | qfq | 2,181,504 | 20,067,728 | 4.28% |
| 2024-07-10 | 9.02 | 9.05 | 8.81 | 8.87 | 8.80 | qfq | 1,327,050 | 11,864,013 | -1.11% |
| 2024-07-09 | 8.66 | 8.98 | 8.51 | 8.97 | 8.90 | qfq | 1,889,280 | 16,609,811 | 2.51% |
| 2024-07-08 | 9.04 | 9.04 | 8.70 | 8.75 | 8.68 | qfq | 1,641,870 | 14,468,756 | -3.53% |
| 2024-07-05 | 8.89 | 9.10 | 8.70 | 9.07 | 9.00 | qfq | 1,381,500 | 12,367,400 | 1.68% |
| 2024-07-04 | 9.22 | 9.33 | 8.86 | 8.92 | 8.85 | qfq | 1,646,200 | 14,895,021 | -3.88% |
| 2024-07-03 | 9.51 | 9.51 | 9.20 | 9.28 | 9.21 | qfq | 1,182,600 | 10,999,775 | -2.42% |
| 2024-07-02 | 9.39 | 9.63 | 9.35 | 9.51 | 9.44 | qfq | 1,550,420 | 14,759,594 | 1.28% |
| 2024-07-01 | 9.51 | 9.57 | 9.14 | 9.39 | 9.32 | qfq | 2,011,300 | 18,708,644 | -1.88% |
| 2024-06-28 | 9.42 | 9.73 | 9.35 | 9.57 | 9.50 | qfq | 2,113,900 | 20,310,354 | 2.03% |
| 2024-06-27 | 9.46 | 9.68 | 9.34 | 9.38 | 9.31 | qfq | 1,958,700 | 18,607,508 | -1.16% |
| 2024-06-26 | 9.05 | 9.51 | 8.88 | 9.49 | 9.42 | qfq | 2,399,900 | 22,127,080 | 4.98% |
| 2024-06-25 | 9.07 | 9.29 | 8.91 | 9.04 | 8.97 | qfq | 2,082,774 | 18,932,116 | -0.44% |
| 2024-06-24 | 9.64 | 9.70 | 9.05 | 9.08 | 9.01 | qfq | 3,018,769 | 27,933,664 | -6.20% |
| 2024-06-21 | 9.55 | 10.05 | 9.20 | 9.68 | 9.61 | qfq | 3,343,020 | 32,316,533 | 1.47% |
| 2024-06-20 | 9.90 | 9.90 | 9.52 | 9.54 | 9.47 | qfq | 1,793,052 | 17,390,186 | -3.15% |
| 2024-06-19 | 9.94 | 10.03 | 9.83 | 9.85 | 9.78 | qfq | 1,456,436 | 14,412,878 | 0.00% |
| 2024-06-18 | 9.53 | 9.90 | 9.38 | 9.85 | 9.78 | qfq | 2,304,296 | 22,505,147 | 3.68% |
| 2024-06-17 | 9.57 | 9.68 | 9.36 | 9.50 | 9.43 | qfq | 1,638,000 | 15,626,054 | -0.31% |
| 2024-06-14 | 9.37 | 9.58 | 9.12 | 9.53 | 9.46 | qfq | 1,661,450 | 15,681,319 | 1.71% |
| 2024-06-13 | 9.43 | 9.53 | 9.30 | 9.37 | 9.30 | qfq | 1,868,900 | 17,584,521 | -0.53% |
| 2024-06-12 | 9.28 | 9.48 | 9.28 | 9.42 | 9.35 | qfq | 1,472,250 | 13,850,458 | 1.73% |
| 2024-06-11 | 9.20 | 9.30 | 8.80 | 9.26 | 9.19 | qfq | 1,815,904 | 16,456,151 | 1.20% |
| 2024-06-07 | 8.90 | 9.23 | 8.83 | 9.15 | 9.08 | qfq | 2,658,660 | 24,220,537 | 4.45% |
| 2024-06-06 | 9.39 | 9.53 | 8.62 | 8.76 | 8.69 | qfq | 3,458,200 | 30,918,732 | -6.41% |
| 2024-06-05 | 9.58 | 9.58 | 9.16 | 9.36 | 9.29 | qfq | 2,057,400 | 19,348,264 | -1.68% |
| 2024-06-04 | 9.93 | 9.97 | 9.36 | 9.52 | 9.45 | qfq | 3,352,830 | 31,894,623 | -4.70% |
| 2024-06-03 | 10.38 | 10.40 | 9.92 | 9.99 | 9.91 | qfq | 3,098,000 | 31,426,813 | -4.22% |
| 2024-05-31 | 10.07 | 10.50 | 10.07 | 10.43 | 10.35 | qfq | 2,803,804 | 28,997,683 | 3.57% |
| 2024-05-30 | 10.05 | 10.12 | 9.83 | 10.07 | 9.99 | qfq | 1,422,204 | 14,263,570 | 0.30% |
| 2024-05-29 | 10.09 | 10.24 | 9.98 | 10.04 | 9.96 | qfq | 1,520,600 | 15,392,374 | 0.20% |
| 2024-05-28 | 10.03 | 10.18 | 9.81 | 10.02 | 9.94 | qfq | 1,625,300 | 16,296,715 | -0.10% |
| 2024-05-27 | 10.19 | 10.20 | 9.71 | 10.03 | 9.95 | qfq | 2,052,900 | 20,259,847 | 0.50% |
| 2024-05-24 | 10.18 | 10.35 | 9.97 | 9.98 | 9.90 | qfq | 1,529,000 | 15,429,797 | -2.06% |
| 2024-05-23 | 10.44 | 10.44 | 10.10 | 10.19 | 10.11 | qfq | 1,721,190 | 17,589,508 | -2.39% |
| 2024-05-22 | 10.29 | 10.44 | 10.14 | 10.44 | 10.36 | qfq | 1,450,500 | 15,002,190 | 1.46% |
| 2024-05-21 | 10.42 | 10.52 | 10.22 | 10.29 | 10.21 | qfq | 1,804,400 | 18,620,801 | -1.81% |
| 2024-05-20 | 10.57 | 10.68 | 10.41 | 10.48 | 10.40 | qfq | 2,005,000 | 21,142,238 | -1.69% |
| 2024-05-17 | 10.48 | 10.66 | 10.30 | 10.66 | 10.48 | qfq | 2,011,868 | 21,141,847 | 2.11% |
| 2024-05-16 | 10.28 | 10.48 | 10.25 | 10.44 | 10.26 | qfq | 1,898,490 | 19,762,876 | 2.35% |
| 2024-05-15 | 10.35 | 10.50 | 10.10 | 10.20 | 10.03 | qfq | 1,537,900 | 15,844,320 | -0.87% |
| 2024-05-14 | 10.15 | 10.36 | 10.08 | 10.29 | 10.12 | qfq | 1,868,970 | 19,143,846 | 1.38% |
| 2024-05-13 | 10.41 | 10.41 | 10.01 | 10.15 | 9.98 | qfq | 2,202,400 | 22,365,310 | -2.78% |
| 2024-05-10 | 10.80 | 10.80 | 10.38 | 10.44 | 10.26 | qfq | 2,099,677 | 22,038,390 | -3.42% |
| 2024-05-09 | 10.63 | 10.91 | 10.55 | 10.81 | 10.63 | qfq | 2,040,604 | 22,068,699 | 1.60% |
| 2024-05-08 | 11.00 | 11.01 | 10.60 | 10.64 | 10.46 | qfq | 2,653,800 | 28,564,840 | -3.88% |
| 2024-05-07 | 10.88 | 11.15 | 10.78 | 11.07 | 10.88 | qfq | 2,856,190 | 31,393,593 | 1.75% |
| 2024-05-06 | 10.79 | 10.96 | 10.75 | 10.88 | 10.70 | qfq | 3,625,900 | 39,404,103 | 1.97% |
| 2024-04-30 | 10.77 | 10.90 | 10.42 | 10.67 | 10.49 | qfq | 3,887,030 | 41,427,337 | -1.02% |
| 2024-04-29 | 10.85 | 10.89 | 10.42 | 10.78 | 10.60 | qfq | 7,570,190 | 81,009,804 | -2.71% |
| 2024-04-26 | 10.77 | 11.26 | 10.73 | 11.08 | 10.89 | qfq | 4,047,294 | 44,795,474 | 2.03% |
| 2024-04-25 | 10.83 | 10.95 | 10.71 | 10.86 | 10.68 | qfq | 3,779,560 | 40,970,726 | -0.82% |
| 2024-04-24 | 10.42 | 11.11 | 10.35 | 10.95 | 10.77 | qfq | 5,437,390 | 58,721,197 | 5.49% |
| 2024-04-23 | 10.07 | 10.48 | 10.07 | 10.38 | 10.20 | qfq | 4,020,400 | 41,579,090 | 2.67% |
| 2024-04-22 | 10.14 | 10.40 | 9.71 | 10.11 | 9.94 | qfq | 4,500,998 | 45,109,777 | -2.22% |
| 2024-04-19 | 10.59 | 11.20 | 10.23 | 10.34 | 10.17 | qfq | 6,563,458 | 69,313,525 | 0.29% |
| 2024-04-18 | 10.37 | 10.62 | 10.07 | 10.31 | 10.14 | qfq | 4,417,700 | 45,697,583 | -0.67% |
| 2024-04-17 | 9.48 | 10.40 | 9.48 | 10.38 | 10.20 | qfq | 5,802,600 | 58,379,896 | 11.73% |
| 2024-04-16 | 10.05 | 10.10 | 9.01 | 9.29 | 9.13 | qfq | 6,426,600 | 60,266,487 | -8.74% |
| 2024-04-15 | 11.29 | 11.39 | 9.98 | 10.18 | 10.01 | qfq | 5,985,900 | 62,007,541 | -8.70% |
| 2024-04-12 | 11.19 | 11.42 | 11.13 | 11.15 | 10.96 | qfq | 2,572,367 | 29,012,960 | 0.00% |
| 2024-04-11 | 11.22 | 11.43 | 11.02 | 11.15 | 10.96 | qfq | 2,505,093 | 28,239,725 | -1.06% |
| 2024-04-10 | 11.81 | 11.82 | 11.10 | 11.27 | 11.08 | qfq | 3,039,200 | 34,651,497 | -3.92% |
| 2024-04-09 | 11.75 | 11.84 | 11.53 | 11.73 | 11.53 | qfq | 2,457,450 | 28,675,054 | 1.38% |
| 2024-04-08 | 12.15 | 12.15 | 11.55 | 11.57 | 11.37 | qfq | 3,021,035 | 35,462,990 | -4.77% |
| 2024-04-03 | 12.56 | 12.57 | 12.00 | 12.15 | 11.94 | qfq | 3,272,534 | 39,805,151 | -3.34% |
| 2024-04-02 | 12.75 | 12.75 | 12.43 | 12.57 | 12.36 | qfq | 3,916,334 | 49,292,932 | -1.64% |
| 2024-04-01 | 12.82 | 12.92 | 12.57 | 12.78 | 12.56 | qfq | 6,863,146 | 87,368,678 | -1.31% |
| 2024-03-29 | 12.12 | 13.04 | 12.00 | 12.95 | 12.73 | qfq | 8,100,400 | 101,757,703 | 7.74% |
| 2024-03-28 | 11.54 | 12.27 | 11.46 | 12.02 | 11.82 | qfq | 4,733,222 | 56,609,836 | 4.07% |
| 2024-03-27 | 12.14 | 12.29 | 11.51 | 11.55 | 11.36 | qfq | 4,792,534 | 56,490,233 | -5.87% |
| 2024-03-26 | 12.62 | 12.78 | 11.99 | 12.27 | 12.06 | qfq | 6,996,057 | 86,585,865 | -5.32% |
| 2024-03-25 | 13.31 | 13.55 | 12.91 | 12.96 | 12.74 | qfq | 3,774,600 | 49,815,064 | -3.93% |
| 2024-03-22 | 13.52 | 13.60 | 13.27 | 13.49 | 13.26 | qfq | 3,559,928 | 47,863,916 | -0.74% |
| 2024-03-21 | 13.48 | 13.73 | 13.30 | 13.59 | 13.36 | qfq | 5,401,520 | 72,959,268 | -0.44% |
| 2024-03-20 | 13.71 | 13.85 | 13.52 | 13.65 | 13.42 | qfq | 5,211,870 | 71,224,728 | -0.36% |
| 2024-03-19 | 13.30 | 14.16 | 13.23 | 13.70 | 13.47 | qfq | 8,336,600 | 114,721,066 | 2.85% |
| 2024-03-18 | 12.95 | 13.34 | 12.86 | 13.32 | 13.10 | qfq | 4,990,514 | 65,556,871 | 3.66% |
| 2024-03-15 | 12.72 | 12.86 | 12.54 | 12.85 | 12.63 | qfq | 3,421,000 | 43,492,936 | 0.94% |
| 2024-03-14 | 13.00 | 13.00 | 12.52 | 12.73 | 12.52 | qfq | 5,124,177 | 65,305,354 | -2.23% |
| 2024-03-13 | 12.92 | 13.16 | 12.80 | 13.02 | 12.80 | qfq | 5,173,203 | 67,179,925 | 1.40% |
| 2024-03-12 | 12.74 | 12.87 | 12.55 | 12.84 | 12.62 | qfq | 4,381,760 | 55,749,394 | 0.00% |
| 2024-03-11 | 12.69 | 12.85 | 12.39 | 12.84 | 12.62 | qfq | 4,796,117 | 60,297,052 | 0.55% |
| 2024-03-08 | 12.28 | 12.78 | 12.08 | 12.77 | 12.55 | qfq | 4,835,400 | 60,698,487 | 4.84% |
| 2024-03-07 | 12.53 | 12.65 | 12.12 | 12.18 | 11.97 | qfq | 3,006,913 | 37,192,789 | -2.64% |
| 2024-03-06 | 12.09 | 12.61 | 12.03 | 12.51 | 12.30 | qfq | 3,674,600 | 45,531,508 | 2.46% |
| 2024-03-05 | 12.40 | 12.56 | 12.15 | 12.21 | 12.00 | qfq | 3,671,013 | 45,289,052 | -2.63% |
| 2024-03-04 | 12.65 | 12.78 | 12.10 | 12.54 | 12.33 | qfq | 5,009,200 | 62,368,436 | -0.87% |
| 2024-03-01 | 12.11 | 12.70 | 12.11 | 12.65 | 12.44 | qfq | 5,363,600 | 66,815,145 | 4.20% |
| 2024-02-29 | 11.22 | 12.14 | 11.22 | 12.14 | 11.94 | qfq | 5,771,800 | 68,971,578 | 5.66% |
| 2024-02-28 | 13.28 | 13.37 | 11.23 | 11.49 | 11.30 | qfq | 9,993,750 | 125,564,453 | -11.27% |
| 2024-02-27 | 12.32 | 12.99 | 12.12 | 12.95 | 12.73 | qfq | 5,927,600 | 74,765,382 | 5.28% |
| 2024-02-26 | 12.12 | 12.62 | 12.01 | 12.30 | 12.09 | qfq | 6,487,437 | 79,942,718 | 2.93% |
| 2024-02-23 | 11.44 | 12.05 | 11.39 | 11.95 | 11.75 | qfq | 5,215,700 | 61,008,705 | 5.57% |
| 2024-02-22 | 10.69 | 11.34 | 10.69 | 11.32 | 11.13 | qfq | 4,698,533 | 52,286,722 | 4.91% |
| 2024-02-21 | 10.38 | 11.08 | 10.31 | 10.79 | 10.61 | qfq | 4,431,849 | 48,059,191 | 2.57% |
| 2024-02-20 | 10.25 | 10.58 | 10.07 | 10.52 | 10.34 | qfq | 4,616,217 | 48,088,561 | 1.84% |
| 2024-02-19 | 9.65 | 10.43 | 9.64 | 10.33 | 10.16 | qfq | 7,576,249 | 77,018,014 | 8.05% |
| 2024-02-08 | 8.30 | 9.62 | 8.06 | 9.56 | 9.40 | qfq | 7,452,765 | 66,411,729 | 13.95% |
| 2024-02-07 | 9.07 | 9.15 | 8.15 | 8.39 | 8.25 | qfq | 7,252,885 | 62,180,893 | -8.90% |
| 2024-02-06 | 8.78 | 9.46 | 8.14 | 9.21 | 9.05 | qfq | 6,043,249 | 52,942,919 | 0.66% |
| 2024-02-05 | 10.83 | 10.91 | 8.98 | 9.15 | 9.00 | qfq | 5,374,148 | 51,197,955 | -15.59% |
| 2024-02-02 | 11.70 | 12.09 | 10.46 | 10.84 | 10.66 | qfq | 4,020,770 | 44,783,695 | -7.19% |
| 2024-02-01 | 11.70 | 11.95 | 11.17 | 11.68 | 11.48 | qfq | 2,653,070 | 30,605,196 | -0.43% |
| 2024-01-31 | 12.51 | 12.60 | 11.70 | 11.73 | 11.53 | qfq | 2,727,770 | 32,843,753 | -7.57% |
| 2024-01-30 | 13.15 | 13.25 | 12.66 | 12.69 | 12.48 | qfq | 1,532,600 | 19,874,165 | -4.66% |
| 2024-01-29 | 13.90 | 14.55 | 13.28 | 13.31 | 13.09 | qfq | 2,156,200 | 29,059,900 | -4.24% |
| 2024-01-26 | 13.90 | 14.12 | 13.86 | 13.90 | 13.67 | qfq | 1,392,300 | 19,472,333 | -0.29% |
| 2024-01-25 | 13.32 | 13.94 | 13.21 | 13.94 | 13.70 | qfq | 1,928,204 | 26,318,489 | 4.81% |
| 2024-01-24 | 13.24 | 13.43 | 12.72 | 13.30 | 13.08 | qfq | 2,197,078 | 28,782,832 | 0.61% |
| 2024-01-23 | 13.36 | 13.36 | 13.00 | 13.22 | 13.00 | qfq | 2,033,700 | 26,739,746 | -0.60% |
| 2024-01-22 | 14.15 | 14.35 | 13.19 | 13.30 | 13.08 | qfq | 2,386,800 | 32,706,873 | -6.07% |
| 2024-01-19 | 14.36 | 14.51 | 14.15 | 14.16 | 13.92 | qfq | 1,302,702 | 18,632,942 | -1.46% |
| 2024-01-18 | 14.43 | 14.49 | 13.91 | 14.37 | 14.13 | qfq | 1,755,402 | 24,865,512 | -0.35% |
| 2024-01-17 | 14.78 | 14.82 | 14.41 | 14.42 | 14.18 | qfq | 1,187,350 | 17,384,913 | -2.24% |
| 2024-01-16 | 14.90 | 14.97 | 14.54 | 14.75 | 14.50 | qfq | 1,876,300 | 27,630,421 | -0.67% |
| 2024-01-15 | 14.80 | 14.95 | 14.67 | 14.85 | 14.60 | qfq | 1,122,200 | 16,622,488 | -0.27% |
| 2024-01-12 | 15.07 | 15.07 | 14.85 | 14.89 | 14.64 | qfq | 1,209,500 | 18,075,120 | -1.00% |
| 2024-01-11 | 14.66 | 15.10 | 14.58 | 15.04 | 14.79 | qfq | 1,381,200 | 20,618,842 | 2.73% |
| 2024-01-10 | 14.90 | 14.95 | 14.47 | 14.64 | 14.39 | qfq | 1,619,700 | 23,836,649 | -2.20% |
| 2024-01-09 | 14.88 | 15.20 | 14.85 | 14.97 | 14.72 | qfq | 1,724,300 | 25,917,274 | 1.08% |
| 2024-01-08 | 15.05 | 15.27 | 14.81 | 14.81 | 14.56 | qfq | 1,705,500 | 25,615,246 | -2.50% |
| 2024-01-05 | 15.68 | 15.68 | 15.10 | 15.19 | 14.93 | qfq | 2,238,270 | 34,317,342 | -2.63% |
| 2024-01-04 | 15.95 | 16.08 | 15.52 | 15.60 | 15.34 | qfq | 3,106,300 | 48,856,840 | 0.06% |
| 2024-01-03 | 15.71 | 15.78 | 15.46 | 15.59 | 15.33 | qfq | 1,289,500 | 20,119,632 | -1.02% |
| 2024-01-02 | 15.85 | 15.94 | 15.72 | 15.75 | 15.48 | qfq | 1,354,500 | 21,409,232 | -0.38% |
| 2023-12-29 | 15.38 | 15.87 | 15.28 | 15.81 | 15.54 | qfq | 1,870,400 | 29,311,394 | 3.00% |
| 2023-12-28 | 15.18 | 15.44 | 14.96 | 15.35 | 15.09 | qfq | 1,500,800 | 22,897,752 | 1.12% |
| 2023-12-27 | 14.98 | 15.20 | 14.90 | 15.18 | 14.92 | qfq | 1,254,132 | 18,943,262 | 1.67% |
| 2023-12-26 | 15.31 | 15.31 | 14.89 | 14.93 | 14.68 | qfq | 1,388,934 | 20,819,612 | -2.35% |
| 2023-12-25 | 15.26 | 15.52 | 15.16 | 15.29 | 15.03 | qfq | 1,334,100 | 20,427,432 | 0.07% |
| 2023-12-22 | 15.53 | 15.55 | 15.19 | 15.28 | 15.02 | qfq | 1,549,370 | 23,858,540 | -1.61% |
| 2023-12-21 | 15.50 | 15.66 | 15.14 | 15.53 | 15.27 | qfq | 1,720,300 | 26,448,076 | 0.19% |
| 2023-12-20 | 15.70 | 15.86 | 15.50 | 15.50 | 15.24 | qfq | 1,520,000 | 23,864,436 | -0.83% |
| 2023-12-19 | 15.55 | 15.70 | 15.45 | 15.63 | 15.37 | qfq | 1,453,278 | 22,649,080 | 0.77% |
| 2023-12-18 | 15.73 | 15.76 | 15.45 | 15.51 | 15.25 | qfq | 1,597,300 | 24,873,320 | -1.59% |
| 2023-12-15 | 15.88 | 16.13 | 15.71 | 15.76 | 15.49 | qfq | 1,462,000 | 23,125,598 | -0.94% |
| 2023-12-14 | 16.00 | 16.22 | 15.86 | 15.91 | 15.64 | qfq | 1,222,600 | 19,605,216 | -0.44% |
| 2023-12-13 | 16.05 | 16.20 | 15.94 | 15.98 | 15.71 | qfq | 1,752,300 | 28,153,963 | -0.56% |
| 2023-12-12 | 16.02 | 16.11 | 15.89 | 16.07 | 15.80 | qfq | 1,733,800 | 27,768,062 | 0.31% |
| 2023-12-11 | 15.83 | 16.05 | 15.59 | 16.02 | 15.75 | qfq | 2,371,478 | 37,492,409 | 0.75% |
| 2023-12-08 | 16.01 | 16.18 | 15.82 | 15.90 | 15.63 | qfq | 1,739,712 | 27,772,005 | -0.19% |
| 2023-12-07 | 15.80 | 16.05 | 15.80 | 15.93 | 15.66 | qfq | 1,951,700 | 31,107,846 | 0.44% |
| 2023-12-06 | 15.96 | 16.09 | 15.79 | 15.86 | 15.59 | qfq | 2,293,949 | 36,444,505 | -0.38% |
| 2023-12-05 | 16.46 | 16.46 | 15.90 | 15.92 | 15.65 | qfq | 2,078,000 | 33,473,083 | -3.05% |
| 2023-12-04 | 16.56 | 16.56 | 16.30 | 16.42 | 16.14 | qfq | 2,035,700 | 33,506,950 | -0.06% |
| 2023-12-01 | 16.53 | 16.54 | 16.03 | 16.43 | 16.15 | qfq | 2,605,600 | 42,515,194 | -0.84% |
| 2023-11-30 | 16.55 | 16.61 | 16.16 | 16.57 | 16.29 | qfq | 2,228,100 | 36,447,787 | -0.48% |
| 2023-11-29 | 16.63 | 16.76 | 16.45 | 16.65 | 16.37 | qfq | 2,057,800 | 34,303,829 | 0.06% |
| 2023-11-28 | 16.38 | 16.72 | 16.38 | 16.64 | 16.36 | qfq | 2,289,472 | 37,975,033 | 0.97% |
| 2023-11-27 | 16.10 | 16.53 | 16.10 | 16.48 | 16.20 | qfq | 3,041,802 | 49,959,120 | 1.60% |
| 2023-11-24 | 16.90 | 16.95 | 16.13 | 16.22 | 15.95 | qfq | 3,555,300 | 58,240,291 | -3.85% |
| 2023-11-23 | 16.74 | 17.02 | 16.66 | 16.87 | 16.59 | qfq | 2,755,300 | 46,442,252 | 0.84% |
| 2023-11-22 | 16.93 | 17.06 | 16.72 | 16.73 | 16.45 | qfq | 2,786,500 | 46,989,424 | -1.59% |
| 2023-11-21 | 17.44 | 17.56 | 16.97 | 17.00 | 16.71 | qfq | 3,574,260 | 61,319,124 | -2.52% |
| 2023-11-20 | 17.46 | 17.56 | 17.30 | 17.44 | 17.15 | qfq | 2,501,200 | 43,554,013 | -0.11% |
| 2023-11-17 | 17.19 | 17.48 | 17.12 | 17.46 | 17.17 | qfq | 3,343,700 | 57,893,513 | 1.39% |
| 2023-11-16 | 17.00 | 17.74 | 16.96 | 17.22 | 16.93 | qfq | 4,818,093 | 83,611,690 | 0.70% |
| 2023-11-15 | 17.21 | 17.27 | 16.87 | 17.10 | 16.81 | qfq | 3,464,500 | 59,060,215 | -0.23% |
| 2023-11-14 | 17.00 | 17.22 | 16.93 | 17.14 | 16.85 | qfq | 3,746,900 | 64,120,086 | 0.59% |
| 2023-11-13 | 16.88 | 17.05 | 16.66 | 17.04 | 16.75 | qfq | 4,082,352 | 69,220,388 | 1.49% |
| 2023-11-10 | 16.67 | 17.04 | 16.55 | 16.79 | 16.51 | qfq | 3,578,500 | 60,230,539 | 0.48% |
| 2023-11-09 | 16.73 | 17.11 | 16.58 | 16.71 | 16.43 | qfq | 3,204,374 | 53,819,735 | -0.24% |
| 2023-11-08 | 16.76 | 16.95 | 16.55 | 16.75 | 16.47 | qfq | 3,744,037 | 62,736,408 | 0.06% |
| 2023-11-07 | 16.51 | 16.84 | 16.36 | 16.74 | 16.46 | qfq | 5,001,672 | 83,030,700 | 0.78% |
| 2023-11-06 | 16.10 | 16.67 | 15.99 | 16.61 | 16.33 | qfq | 6,880,391 | 112,836,224 | 3.68% |
| 2023-11-03 | 15.45 | 16.13 | 15.44 | 16.02 | 15.75 | qfq | 7,367,896 | 117,294,841 | 4.03% |
| 2023-11-02 | 15.87 | 16.03 | 15.40 | 15.40 | 15.14 | qfq | 5,918,390 | 92,177,792 | -3.27% |
| 2023-11-01 | 16.13 | 16.26 | 15.77 | 15.92 | 15.65 | qfq | 6,203,426 | 99,069,390 | -2.15% |
| 2023-10-31 | 16.21 | 16.40 | 16.07 | 16.27 | 16.00 | qfq | 5,850,710 | 94,899,886 | -0.43% |
| 2023-10-30 | 16.70 | 16.79 | 16.02 | 16.34 | 16.06 | qfq | 9,839,081 | 159,881,650 | -2.91% |
| 2023-10-27 | 17.26 | 17.50 | 16.58 | 16.83 | 16.55 | qfq | 12,180,924 | 206,224,983 | -6.60% |
| 2023-10-26 | 16.30 | 18.50 | 16.30 | 18.02 | 17.72 | qfq | 12,127,372 | 212,966,129 | 9.48% |
| 2023-10-25 | 15.91 | 16.70 | 15.79 | 16.46 | 16.18 | qfq | 5,067,686 | 82,829,055 | 3.72% |
| 2023-10-24 | 15.92 | 16.22 | 15.64 | 15.87 | 15.60 | qfq | 3,673,700 | 58,512,355 | 0.70% |
| 2023-10-23 | 16.13 | 16.24 | 15.61 | 15.76 | 15.49 | qfq | 4,089,100 | 64,715,700 | -2.54% |
| 2023-10-20 | 17.02 | 17.13 | 16.11 | 16.17 | 15.90 | qfq | 4,546,900 | 75,074,092 | -4.60% |
| 2023-10-19 | 17.21 | 17.48 | 16.93 | 16.95 | 16.66 | qfq | 3,994,519 | 68,610,541 | -1.40% |
| 2023-10-18 | 17.57 | 17.62 | 17.07 | 17.19 | 16.90 | qfq | 3,988,037 | 68,635,676 | -2.61% |
| 2023-10-17 | 17.61 | 17.79 | 17.12 | 17.65 | 17.35 | qfq | 4,801,584 | 84,469,325 | 0.28% |
| 2023-10-16 | 17.99 | 18.04 | 17.45 | 17.60 | 17.30 | qfq | 5,333,246 | 94,210,765 | -1.62% |
| 2023-10-13 | 17.69 | 18.26 | 17.60 | 17.89 | 17.59 | qfq | 7,627,600 | 137,469,641 | 0.96% |
| 2023-10-12 | 17.88 | 18.14 | 17.65 | 17.72 | 17.42 | qfq | 7,051,100 | 125,728,278 | -1.66% |
| 2023-10-11 | 17.87 | 18.44 | 17.62 | 18.02 | 17.72 | qfq | 9,513,060 | 171,635,520 | 0.56% |
| 2023-10-10 | 17.72 | 18.44 | 17.63 | 17.92 | 17.62 | qfq | 8,216,040 | 147,677,286 | 1.01% |
| 2023-10-09 | 17.47 | 17.90 | 17.31 | 17.74 | 17.44 | qfq | 7,093,560 | 125,801,276 | 1.37% |
| 2023-09-28 | 17.05 | 17.66 | 17.04 | 17.50 | 17.20 | qfq | 6,578,996 | 114,781,236 | 2.58% |
| 2023-09-27 | 16.89 | 17.22 | 16.84 | 17.06 | 16.77 | qfq | 4,556,800 | 77,572,158 | 0.41% |
| 2023-09-26 | 16.81 | 17.20 | 16.81 | 16.99 | 16.70 | qfq | 3,814,434 | 64,982,939 | -0.53% |
| 2023-09-25 | 16.91 | 17.30 | 16.89 | 17.08 | 16.79 | qfq | 5,254,337 | 89,541,387 | 0.18% |
| 2023-09-22 | 16.10 | 17.10 | 15.90 | 17.05 | 16.76 | qfq | 7,903,682 | 131,754,903 | 6.56% |
| 2023-09-21 | 15.87 | 16.31 | 15.68 | 16.00 | 15.73 | qfq | 3,931,970 | 63,262,755 | 1.01% |
| 2023-09-20 | 16.11 | 16.39 | 15.83 | 15.84 | 15.57 | qfq | 4,102,470 | 65,866,434 | -2.76% |
| 2023-09-19 | 16.20 | 16.66 | 15.54 | 16.29 | 16.02 | qfq | 8,005,942 | 128,264,345 | -0.79% |
| 2023-09-18 | 16.76 | 16.96 | 16.20 | 16.42 | 16.14 | qfq | 8,431,996 | 139,900,312 | -4.59% |
| 2023-09-15 | 16.54 | 17.67 | 16.54 | 17.21 | 16.92 | qfq | 11,533,448 | 197,373,815 | 1.65% |
| 2023-09-14 | 17.97 | 18.45 | 16.93 | 16.93 | 16.64 | qfq | 13,565,901 | 238,412,575 | 0.18% |
| 2023-09-13 | 16.80 | 17.12 | 16.49 | 16.90 | 16.61 | qfq | 6,729,000 | 113,537,242 | 0.00% |
| 2023-09-12 | 17.20 | 17.20 | 16.71 | 16.90 | 16.61 | qfq | 6,526,016 | 109,973,256 | -2.03% |
| 2023-09-11 | 17.39 | 17.40 | 16.96 | 17.25 | 16.96 | qfq | 9,766,160 | 167,530,403 | -2.60% |
| 2023-09-08 | 16.48 | 17.91 | 16.24 | 17.71 | 17.41 | qfq | 13,266,156 | 229,208,586 | 6.82% |
| 2023-09-07 | 16.90 | 16.98 | 16.46 | 16.58 | 16.30 | qfq | 7,554,628 | 125,946,030 | -3.49% |
| 2023-09-06 | 16.18 | 17.18 | 16.07 | 17.18 | 16.89 | qfq | 11,724,800 | 196,936,982 | 5.53% |
| 2023-09-05 | 16.30 | 16.55 | 16.16 | 16.28 | 16.01 | qfq | 3,809,600 | 62,194,497 | 0.00% |
| 2023-09-04 | 16.27 | 16.53 | 15.91 | 16.28 | 16.01 | qfq | 3,921,200 | 63,366,921 | 0.37% |
| 2023-09-01 | 16.63 | 16.68 | 16.08 | 16.22 | 15.95 | qfq | 4,183,248 | 68,112,651 | -2.52% |
| 2023-08-31 | 16.89 | 17.00 | 16.58 | 16.64 | 16.36 | qfq | 4,638,860 | 77,417,449 | -1.19% |
| 2023-08-30 | 16.75 | 17.29 | 16.70 | 16.84 | 16.56 | qfq | 8,512,819 | 144,179,342 | -0.88% |
| 2023-08-29 | 16.26 | 17.20 | 16.00 | 16.99 | 16.70 | qfq | 11,724,015 | 194,996,976 | 5.46% |
| 2023-08-28 | 15.79 | 16.72 | 15.25 | 16.11 | 15.84 | qfq | 7,503,787 | 119,720,625 | 7.47% |
| 2023-08-25 | 15.33 | 15.33 | 14.86 | 14.99 | 14.74 | qfq | 2,763,178 | 41,521,171 | -2.41% |
| 2023-08-24 | 15.81 | 15.89 | 15.26 | 15.36 | 15.10 | qfq | 3,670,360 | 56,829,239 | -1.73% |
| 2023-08-23 | 15.78 | 15.91 | 15.43 | 15.63 | 15.37 | qfq | 3,107,100 | 48,566,475 | -0.95% |
| 2023-08-22 | 15.45 | 15.85 | 15.27 | 15.78 | 15.51 | qfq | 3,215,336 | 50,078,986 | 3.34% |
| 2023-08-21 | 15.31 | 15.57 | 15.17 | 15.27 | 15.01 | qfq | 1,902,200 | 29,290,678 | 0.13% |
| 2023-08-18 | 15.52 | 15.67 | 15.21 | 15.25 | 14.99 | qfq | 1,872,500 | 28,818,426 | -1.68% |
| 2023-08-17 | 15.10 | 15.55 | 14.90 | 15.51 | 15.25 | qfq | 2,029,100 | 30,972,908 | 2.72% |
| 2023-08-16 | 15.32 | 15.41 | 15.07 | 15.10 | 14.85 | qfq | 1,242,480 | 18,857,233 | -1.69% |
| 2023-08-15 | 15.45 | 15.75 | 15.25 | 15.36 | 15.10 | qfq | 1,705,204 | 26,447,413 | -0.84% |
| 2023-08-14 | 15.00 | 15.49 | 14.98 | 15.49 | 15.23 | qfq | 2,063,222 | 31,524,009 | 2.65% |
| 2023-08-11 | 15.58 | 15.59 | 15.09 | 15.09 | 14.84 | qfq | 2,196,200 | 33,501,614 | -2.33% |
| 2023-08-10 | 15.48 | 15.62 | 15.38 | 15.45 | 15.19 | qfq | 1,174,100 | 18,188,536 | 0.59% |
| 2023-08-09 | 15.58 | 15.74 | 15.31 | 15.36 | 15.10 | qfq | 1,971,444 | 30,600,484 | -1.85% |
| 2023-08-08 | 15.87 | 16.09 | 15.50 | 15.65 | 15.39 | qfq | 2,400,900 | 37,828,766 | -1.45% |
| 2023-08-07 | 15.81 | 16.14 | 15.80 | 15.88 | 15.61 | qfq | 2,114,814 | 33,811,154 | -0.06% |
| 2023-08-04 | 15.72 | 15.97 | 15.63 | 15.89 | 15.62 | qfq | 1,947,884 | 30,885,923 | 0.76% |
| 2023-08-03 | 15.94 | 16.17 | 15.69 | 15.77 | 15.50 | qfq | 1,618,000 | 25,564,282 | -1.07% |
| 2023-08-02 | 16.01 | 16.15 | 15.85 | 15.94 | 15.67 | qfq | 1,953,542 | 31,143,403 | -0.87% |
| 2023-08-01 | 15.97 | 16.10 | 15.62 | 16.08 | 15.81 | qfq | 2,835,288 | 45,198,577 | 1.26% |
| 2023-07-31 | 15.85 | 16.04 | 15.63 | 15.88 | 15.61 | qfq | 2,210,867 | 35,156,990 | 0.57% |
| 2023-07-28 | 15.61 | 15.90 | 15.56 | 15.79 | 15.52 | qfq | 1,991,687 | 31,316,318 | -0.06% |
| 2023-07-27 | 15.85 | 16.30 | 15.52 | 15.80 | 15.53 | qfq | 2,799,898 | 44,787,687 | 0.25% |
| 2023-07-26 | 15.84 | 16.05 | 15.61 | 15.76 | 15.49 | qfq | 2,405,500 | 38,102,293 | -0.38% |
| 2023-07-25 | 15.77 | 15.91 | 15.55 | 15.82 | 15.55 | qfq | 2,633,000 | 41,593,201 | 1.54% |
| 2023-07-24 | 15.48 | 15.76 | 15.31 | 15.58 | 15.32 | qfq | 2,891,300 | 45,052,443 | 1.50% |
| 2023-07-21 | 15.97 | 16.10 | 15.29 | 15.35 | 15.09 | qfq | 4,548,278 | 70,790,751 | -3.88% |
| 2023-07-20 | 16.58 | 16.59 | 15.88 | 15.97 | 15.70 | qfq | 4,637,330 | 74,738,378 | -3.68% |
| 2023-07-19 | 16.38 | 16.65 | 16.25 | 16.58 | 16.30 | qfq | 3,509,930 | 57,775,094 | 1.16% |
| 2023-07-18 | 16.66 | 16.66 | 16.30 | 16.39 | 16.11 | qfq | 3,267,818 | 53,805,194 | -1.15% |