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
透景生命300642.SZ
最近收盘价12.582026-07-17
最近交易日2026-07-17
成交量（股）5,415,560
成交额（元）70,363,672
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.58 | 13.68 | 12.54 | 12.58 | 12.58 | qfq | 5,415,560 | 70,363,672 | -7.50% |
| 2026-07-16 | 13.12 | 13.77 | 12.98 | 13.60 | 13.60 | qfq | 7,309,260 | 98,259,956 | 1.72% |
| 2026-07-15 | 12.54 | 13.42 | 12.46 | 13.37 | 13.37 | qfq | 7,219,702 | 95,242,664 | 6.62% |
| 2026-07-14 | 12.32 | 12.60 | 11.99 | 12.54 | 12.54 | qfq | 3,628,500 | 44,793,596 | 2.62% |
| 2026-07-13 | 12.64 | 12.64 | 12.16 | 12.22 | 12.22 | qfq | 3,831,730 | 47,206,014 | -2.63% |
| 2026-07-10 | 12.01 | 12.84 | 11.73 | 12.55 | 12.55 | qfq | 4,892,238 | 60,985,384 | 4.15% |
| 2026-07-09 | 12.15 | 12.40 | 11.76 | 12.05 | 12.05 | qfq | 2,833,760 | 34,009,522 | -0.25% |
| 2026-07-08 | 12.20 | 12.38 | 12.01 | 12.08 | 12.08 | qfq | 2,386,300 | 28,967,170 | -0.98% |
| 2026-07-07 | 12.66 | 12.71 | 12.20 | 12.20 | 12.20 | qfq | 3,335,900 | 41,286,868 | -4.61% |
| 2026-07-06 | 12.95 | 13.08 | 12.72 | 12.79 | 12.79 | qfq | 3,837,612 | 49,437,774 | -1.24% |
| 2026-07-03 | 12.69 | 12.99 | 12.47 | 12.95 | 12.95 | qfq | 4,513,700 | 57,736,400 | 3.11% |
| 2026-07-02 | 12.58 | 12.89 | 12.43 | 12.56 | 12.56 | qfq | 4,378,150 | 55,251,337 | -0.24% |
| 2026-07-01 | 11.80 | 12.63 | 11.70 | 12.59 | 12.59 | qfq | 6,779,880 | 83,150,211 | 6.69% |
| 2026-06-30 | 12.03 | 12.19 | 11.69 | 11.80 | 11.80 | qfq | 4,453,200 | 52,825,908 | -2.88% |
| 2026-06-29 | 11.78 | 12.22 | 11.40 | 12.15 | 12.15 | qfq | 4,873,458 | 58,291,845 | 2.88% |
| 2026-06-26 | 12.02 | 12.09 | 11.73 | 11.81 | 11.81 | qfq | 2,768,500 | 32,811,405 | -2.64% |
| 2026-06-25 | 12.38 | 12.39 | 11.86 | 12.13 | 12.13 | qfq | 3,417,640 | 41,308,273 | -2.26% |
| 2026-06-24 | 12.99 | 12.99 | 12.22 | 12.41 | 12.41 | qfq | 3,583,410 | 44,839,614 | -3.05% |
| 2026-06-23 | 12.54 | 13.03 | 12.35 | 12.80 | 12.80 | qfq | 3,724,021 | 47,761,429 | 2.07% |
| 2026-06-22 | 12.43 | 12.57 | 11.87 | 12.54 | 12.54 | qfq | 3,775,211 | 45,922,065 | -0.24% |
| 2026-06-18 | 12.52 | 12.76 | 12.29 | 12.57 | 12.57 | qfq | 2,786,120 | 34,944,179 | 0.40% |
| 2026-06-17 | 12.92 | 12.97 | 12.46 | 12.52 | 12.52 | qfq | 2,858,608 | 35,971,173 | -3.10% |
| 2026-06-16 | 12.89 | 13.20 | 12.61 | 12.92 | 12.92 | qfq | 3,225,581 | 41,569,996 | 0.31% |
| 2026-06-15 | 12.98 | 13.30 | 12.68 | 12.88 | 12.88 | qfq | 3,130,000 | 40,643,347 | -0.54% |
| 2026-06-12 | 12.84 | 13.05 | 12.51 | 12.95 | 12.95 | qfq | 2,739,261 | 35,240,156 | 2.37% |
| 2026-06-11 | 12.83 | 12.83 | 12.40 | 12.65 | 12.65 | qfq | 2,176,477 | 27,366,337 | -1.40% |
| 2026-06-10 | 12.86 | 13.05 | 12.56 | 12.83 | 12.83 | qfq | 2,544,720 | 32,497,058 | -1.31% |
| 2026-06-09 | 13.10 | 13.21 | 12.80 | 13.00 | 13.00 | qfq | 2,143,140 | 27,854,288 | 0.00% |
| 2026-06-08 | 13.28 | 13.57 | 12.78 | 13.00 | 13.00 | qfq | 2,912,120 | 38,315,881 | -3.06% |
| 2026-06-05 | 13.15 | 13.58 | 13.12 | 13.41 | 13.41 | qfq | 3,769,369 | 50,530,262 | 2.60% |
| 2026-06-04 | 13.40 | 13.49 | 13.02 | 13.07 | 13.07 | qfq | 2,719,260 | 35,788,563 | -2.90% |
| 2026-06-03 | 13.77 | 13.78 | 13.34 | 13.46 | 13.46 | qfq | 2,375,425 | 32,105,234 | -2.39% |
| 2026-06-02 | 14.28 | 14.35 | 13.69 | 13.79 | 13.79 | qfq | 2,409,603 | 33,347,846 | -2.89% |
| 2026-06-01 | 13.95 | 14.30 | 13.76 | 14.20 | 14.20 | qfq | 2,744,610 | 38,808,428 | 1.79% |
| 2026-05-29 | 14.30 | 14.38 | 13.85 | 13.95 | 13.95 | qfq | 2,947,647 | 41,282,315 | -1.41% |
| 2026-05-28 | 14.23 | 14.31 | 13.85 | 14.15 | 14.15 | qfq | 2,463,780 | 34,735,772 | -0.56% |
| 2026-05-27 | 14.66 | 14.69 | 14.00 | 14.23 | 14.23 | qfq | 3,497,700 | 49,727,996 | -2.13% |
| 2026-05-26 | 14.95 | 14.96 | 14.38 | 14.54 | 14.54 | qfq | 3,647,233 | 53,231,597 | -2.74% |
| 2026-05-25 | 15.26 | 15.53 | 14.88 | 14.95 | 14.85 | qfq | 2,472,600 | 37,322,117 | -1.90% |
| 2026-05-22 | 15.10 | 15.42 | 14.88 | 15.24 | 15.14 | qfq | 2,750,380 | 41,647,809 | 0.93% |
| 2026-05-21 | 15.58 | 15.73 | 15.10 | 15.10 | 15.00 | qfq | 2,448,180 | 37,805,650 | -2.89% |
| 2026-05-20 | 15.90 | 15.90 | 15.46 | 15.55 | 15.45 | qfq | 1,768,061 | 27,531,609 | -2.08% |
| 2026-05-19 | 15.99 | 16.13 | 15.69 | 15.88 | 15.78 | qfq | 1,897,450 | 30,118,683 | 0.00% |
| 2026-05-18 | 15.62 | 15.95 | 15.53 | 15.88 | 15.78 | qfq | 2,122,660 | 33,462,954 | 1.40% |
| 2026-05-15 | 15.84 | 15.99 | 15.55 | 15.66 | 15.56 | qfq | 2,825,553 | 44,663,606 | -1.14% |
| 2026-05-14 | 16.21 | 16.32 | 15.80 | 15.84 | 15.74 | qfq | 2,693,035 | 43,020,845 | -2.10% |
| 2026-05-13 | 16.44 | 16.47 | 16.15 | 16.18 | 16.07 | qfq | 2,897,650 | 47,050,802 | -1.58% |
| 2026-05-12 | 17.15 | 17.15 | 16.19 | 16.44 | 16.33 | qfq | 6,054,350 | 100,096,882 | -4.70% |
| 2026-05-11 | 16.78 | 17.25 | 16.73 | 17.25 | 17.14 | qfq | 5,648,677 | 96,020,453 | 3.05% |
| 2026-05-08 | 16.49 | 16.78 | 16.43 | 16.74 | 16.63 | qfq | 2,894,740 | 48,193,146 | 1.70% |
| 2026-05-07 | 16.64 | 16.65 | 16.41 | 16.46 | 16.35 | qfq | 3,452,600 | 56,931,583 | -0.60% |
| 2026-05-06 | 16.58 | 16.84 | 16.48 | 16.56 | 16.45 | qfq | 4,167,771 | 69,612,761 | 0.30% |
| 2026-04-30 | 16.46 | 16.70 | 16.31 | 16.51 | 16.40 | qfq | 3,211,580 | 53,027,664 | 0.30% |
| 2026-04-29 | 16.11 | 16.88 | 16.03 | 16.46 | 16.35 | qfq | 5,703,688 | 94,607,523 | 2.11% |
| 2026-04-28 | 16.52 | 16.63 | 15.96 | 16.12 | 16.01 | qfq | 3,996,690 | 64,838,004 | -2.89% |
| 2026-04-27 | 16.44 | 16.65 | 15.72 | 16.60 | 16.49 | qfq | 5,056,890 | 81,499,780 | -0.60% |
| 2026-04-24 | 16.40 | 16.77 | 16.18 | 16.70 | 16.59 | qfq | 2,144,228 | 35,453,974 | 1.58% |
| 2026-04-23 | 16.77 | 16.78 | 16.33 | 16.44 | 16.33 | qfq | 2,536,750 | 41,771,684 | -1.97% |
| 2026-04-22 | 16.82 | 16.84 | 16.65 | 16.77 | 16.66 | qfq | 2,460,210 | 41,128,680 | -0.42% |
| 2026-04-21 | 17.00 | 17.00 | 16.76 | 16.84 | 16.73 | qfq | 2,191,780 | 36,902,381 | -0.12% |
| 2026-04-20 | 16.80 | 16.96 | 16.71 | 16.86 | 16.75 | qfq | 2,442,060 | 41,093,785 | 0.18% |
| 2026-04-17 | 17.13 | 17.13 | 16.73 | 16.83 | 16.72 | qfq | 2,592,000 | 43,686,361 | -1.69% |
| 2026-04-16 | 17.06 | 17.15 | 16.78 | 17.12 | 17.01 | qfq | 2,482,100 | 42,215,202 | 0.35% |
| 2026-04-15 | 17.25 | 17.25 | 16.88 | 17.06 | 16.95 | qfq | 2,842,703 | 48,500,490 | 0.77% |
| 2026-04-14 | 16.94 | 17.04 | 16.66 | 16.93 | 16.82 | qfq | 2,456,610 | 41,266,564 | 0.24% |
| 2026-04-13 | 17.00 | 17.00 | 16.76 | 16.89 | 16.78 | qfq | 2,188,730 | 36,889,942 | -0.53% |
| 2026-04-10 | 16.90 | 17.27 | 16.81 | 16.98 | 16.87 | qfq | 2,686,030 | 45,829,019 | 1.07% |
| 2026-04-09 | 17.08 | 17.25 | 16.74 | 16.80 | 16.69 | qfq | 3,277,490 | 55,466,842 | -2.27% |
| 2026-04-08 | 16.98 | 17.28 | 16.90 | 17.19 | 17.08 | qfq | 3,423,500 | 58,641,655 | 2.32% |
| 2026-04-07 | 16.31 | 16.96 | 16.13 | 16.80 | 16.69 | qfq | 4,186,750 | 69,948,525 | 3.07% |
| 2026-04-03 | 16.87 | 17.15 | 16.30 | 16.30 | 16.19 | qfq | 4,199,780 | 69,309,321 | -4.12% |
| 2026-04-02 | 17.24 | 17.38 | 16.83 | 17.00 | 16.89 | qfq | 4,858,850 | 83,088,430 | -1.62% |
| 2026-04-01 | 16.75 | 17.33 | 16.60 | 17.28 | 17.17 | qfq | 4,457,270 | 76,372,334 | 4.47% |
| 2026-03-31 | 16.74 | 17.05 | 16.54 | 16.54 | 16.43 | qfq | 3,360,700 | 56,548,383 | -1.19% |
| 2026-03-30 | 16.60 | 16.88 | 16.49 | 16.74 | 16.63 | qfq | 3,172,200 | 53,060,902 | 0.12% |
| 2026-03-27 | 15.78 | 16.80 | 15.70 | 16.72 | 16.61 | qfq | 5,041,100 | 83,116,635 | 4.70% |
| 2026-03-26 | 16.39 | 16.52 | 15.89 | 15.97 | 15.86 | qfq | 2,203,800 | 35,523,349 | -2.62% |
| 2026-03-25 | 16.20 | 16.47 | 16.11 | 16.40 | 16.29 | qfq | 2,788,660 | 45,538,574 | 1.86% |
| 2026-03-24 | 15.84 | 16.10 | 15.30 | 16.10 | 15.99 | qfq | 4,448,744 | 70,264,390 | 4.89% |
| 2026-03-23 | 16.36 | 16.36 | 15.26 | 15.35 | 15.25 | qfq | 4,468,750 | 70,501,813 | -6.52% |
| 2026-03-20 | 17.15 | 17.33 | 16.40 | 16.42 | 16.31 | qfq | 2,908,490 | 48,737,560 | -4.09% |
| 2026-03-19 | 17.57 | 17.63 | 17.00 | 17.12 | 17.01 | qfq | 2,216,541 | 38,255,053 | -2.62% |
| 2026-03-18 | 17.24 | 17.60 | 17.17 | 17.58 | 17.46 | qfq | 1,877,560 | 32,671,130 | 2.03% |
| 2026-03-17 | 17.58 | 17.67 | 17.22 | 17.23 | 17.12 | qfq | 2,328,590 | 40,631,878 | -1.37% |
| 2026-03-16 | 17.57 | 17.69 | 17.35 | 17.47 | 17.36 | qfq | 2,092,270 | 36,584,968 | -0.34% |
| 2026-03-13 | 17.50 | 17.83 | 17.35 | 17.53 | 17.41 | qfq | 2,812,300 | 49,530,091 | 0.23% |
| 2026-03-12 | 17.74 | 17.79 | 17.42 | 17.49 | 17.37 | qfq | 1,755,000 | 30,832,580 | -1.35% |
| 2026-03-11 | 17.99 | 18.01 | 17.69 | 17.73 | 17.61 | qfq | 2,132,420 | 37,951,926 | -1.23% |
| 2026-03-10 | 17.65 | 17.97 | 17.60 | 17.95 | 17.83 | qfq | 2,340,760 | 41,836,914 | 2.45% |
| 2026-03-09 | 17.45 | 17.66 | 17.33 | 17.52 | 17.40 | qfq | 2,925,900 | 51,175,834 | -1.02% |
| 2026-03-06 | 17.25 | 17.73 | 17.15 | 17.70 | 17.58 | qfq | 3,011,900 | 52,956,250 | 2.91% |
| 2026-03-05 | 17.20 | 17.38 | 17.11 | 17.20 | 17.09 | qfq | 2,534,200 | 43,661,055 | 1.65% |
| 2026-03-04 | 16.97 | 17.19 | 16.78 | 16.92 | 16.81 | qfq | 3,663,900 | 62,129,478 | -1.46% |
| 2026-03-03 | 17.75 | 18.03 | 17.05 | 17.17 | 17.06 | qfq | 4,256,651 | 74,284,882 | -3.27% |
| 2026-03-02 | 18.40 | 18.40 | 17.52 | 17.75 | 17.63 | qfq | 4,661,041 | 83,211,090 | -4.47% |
| 2026-02-27 | 18.36 | 18.58 | 18.22 | 18.58 | 18.46 | qfq | 3,095,880 | 56,869,235 | 1.25% |
| 2026-02-26 | 18.78 | 18.80 | 18.27 | 18.35 | 18.23 | qfq | 3,588,400 | 66,049,379 | -1.98% |
| 2026-02-25 | 18.65 | 18.78 | 18.58 | 18.72 | 18.60 | qfq | 2,449,800 | 45,829,509 | 0.54% |
| 2026-02-24 | 18.65 | 18.65 | 18.42 | 18.62 | 18.50 | qfq | 1,863,300 | 34,572,971 | 1.09% |
| 2026-02-13 | 18.64 | 18.78 | 18.42 | 18.42 | 18.30 | qfq | 2,193,900 | 40,861,807 | -1.18% |
| 2026-02-12 | 18.85 | 18.85 | 18.50 | 18.64 | 18.52 | qfq | 2,250,080 | 42,014,031 | -0.27% |
| 2026-02-11 | 18.84 | 18.95 | 18.66 | 18.69 | 18.57 | qfq | 2,543,262 | 47,702,022 | -0.59% |
| 2026-02-10 | 18.88 | 18.96 | 18.70 | 18.80 | 18.68 | qfq | 2,203,530 | 41,534,200 | 0.21% |
| 2026-02-09 | 18.99 | 19.03 | 18.69 | 18.76 | 18.64 | qfq | 2,620,786 | 49,227,051 | 0.48% |
| 2026-02-06 | 18.43 | 18.87 | 18.43 | 18.67 | 18.55 | qfq | 2,772,390 | 51,911,229 | 0.38% |
| 2026-02-05 | 18.52 | 18.78 | 18.42 | 18.60 | 18.48 | qfq | 2,517,840 | 46,880,625 | -0.11% |
| 2026-02-04 | 18.69 | 18.76 | 18.42 | 18.62 | 18.50 | qfq | 2,510,200 | 46,694,391 | -0.43% |
| 2026-02-03 | 18.50 | 18.74 | 18.38 | 18.70 | 18.58 | qfq | 3,066,190 | 56,925,747 | 2.13% |
| 2026-02-02 | 18.43 | 18.79 | 18.25 | 18.31 | 18.19 | qfq | 3,528,950 | 65,530,510 | -1.29% |
| 2026-01-30 | 18.90 | 18.99 | 18.24 | 18.55 | 18.43 | qfq | 6,647,690 | 123,331,388 | -3.08% |
| 2026-01-29 | 19.53 | 19.75 | 19.11 | 19.14 | 19.01 | qfq | 5,543,580 | 107,208,954 | -2.79% |
| 2026-01-28 | 20.46 | 20.47 | 19.68 | 19.69 | 19.56 | qfq | 7,768,890 | 154,731,795 | -4.42% |
| 2026-01-27 | 20.80 | 20.85 | 19.10 | 20.60 | 20.46 | qfq | 14,076,100 | 283,377,228 | -3.92% |
| 2026-01-26 | 20.70 | 21.63 | 20.10 | 21.44 | 21.30 | qfq | 16,949,280 | 355,939,545 | 6.14% |
| 2026-01-23 | 20.02 | 20.24 | 19.88 | 20.20 | 20.07 | qfq | 4,183,880 | 84,206,496 | 1.76% |
| 2026-01-22 | 20.00 | 20.09 | 19.81 | 19.85 | 19.72 | qfq | 3,573,580 | 71,136,477 | -0.65% |
| 2026-01-21 | 19.56 | 20.33 | 19.37 | 19.98 | 19.85 | qfq | 4,787,880 | 95,621,013 | 1.37% |
| 2026-01-20 | 19.95 | 20.15 | 19.49 | 19.71 | 19.58 | qfq | 5,236,720 | 103,623,106 | -1.50% |
| 2026-01-19 | 20.00 | 20.08 | 19.80 | 20.01 | 19.88 | qfq | 4,505,300 | 89,870,631 | -0.84% |
| 2026-01-16 | 20.74 | 20.93 | 19.90 | 20.18 | 20.05 | qfq | 7,834,590 | 158,250,798 | -2.23% |
| 2026-01-15 | 21.07 | 21.39 | 20.52 | 20.64 | 20.50 | qfq | 10,291,250 | 213,786,916 | -3.64% |
| 2026-01-14 | 21.56 | 22.49 | 21.13 | 21.42 | 21.28 | qfq | 20,150,020 | 441,213,623 | -2.37% |
| 2026-01-13 | 21.50 | 22.87 | 21.01 | 21.94 | 21.80 | qfq | 26,354,490 | 578,472,821 | 4.83% |
| 2026-01-12 | 20.50 | 21.89 | 20.50 | 20.93 | 20.79 | qfq | 13,052,760 | 274,664,318 | 2.85% |
| 2026-01-09 | 19.73 | 20.40 | 19.61 | 20.35 | 20.22 | qfq | 9,874,900 | 197,356,978 | 2.93% |
| 2026-01-08 | 19.12 | 19.99 | 19.12 | 19.77 | 19.64 | qfq | 8,236,800 | 162,653,637 | 2.92% |
| 2026-01-07 | 19.38 | 19.52 | 19.18 | 19.21 | 19.08 | qfq | 4,756,579 | 91,730,283 | -1.08% |
| 2026-01-06 | 19.69 | 19.69 | 19.22 | 19.42 | 19.29 | qfq | 6,744,010 | 130,830,127 | -1.37% |
| 2026-01-05 | 18.51 | 19.72 | 18.38 | 19.69 | 19.56 | qfq | 9,184,540 | 177,863,203 | 7.07% |
| 2025-12-31 | 18.64 | 18.65 | 18.21 | 18.39 | 18.27 | qfq | 2,357,100 | 43,200,816 | -0.16% |
| 2025-12-30 | 18.52 | 18.65 | 18.32 | 18.42 | 18.30 | qfq | 2,429,400 | 44,866,063 | -1.02% |
| 2025-12-29 | 18.61 | 18.78 | 18.53 | 18.61 | 18.49 | qfq | 2,385,500 | 44,399,537 | -0.85% |
| 2025-12-26 | 19.21 | 19.25 | 18.66 | 18.77 | 18.65 | qfq | 4,187,100 | 78,987,910 | -2.39% |
| 2025-12-25 | 18.81 | 19.35 | 18.81 | 19.23 | 19.10 | qfq | 4,016,900 | 76,649,081 | 2.12% |
| 2025-12-24 | 18.64 | 18.87 | 18.64 | 18.83 | 18.71 | qfq | 2,409,660 | 45,304,165 | 0.37% |
| 2025-12-23 | 18.89 | 18.94 | 18.63 | 18.76 | 18.64 | qfq | 2,392,860 | 44,868,001 | -0.69% |
| 2025-12-22 | 18.82 | 19.15 | 18.70 | 18.89 | 18.77 | qfq | 3,212,610 | 60,669,712 | 0.37% |
| 2025-12-19 | 18.52 | 18.96 | 18.51 | 18.82 | 18.70 | qfq | 3,397,950 | 63,806,495 | 1.18% |
| 2025-12-18 | 18.26 | 18.98 | 18.20 | 18.60 | 18.48 | qfq | 4,395,500 | 82,101,558 | 1.64% |
| 2025-12-17 | 18.18 | 18.34 | 17.81 | 18.30 | 18.18 | qfq | 3,075,600 | 55,642,782 | 0.55% |
| 2025-12-16 | 18.57 | 18.57 | 18.06 | 18.20 | 18.08 | qfq | 2,780,400 | 50,602,977 | -1.09% |
| 2025-12-15 | 18.31 | 18.73 | 18.23 | 18.40 | 18.28 | qfq | 2,739,780 | 50,631,481 | -0.11% |
| 2025-12-12 | 18.62 | 18.69 | 18.38 | 18.42 | 18.30 | qfq | 2,997,080 | 55,453,217 | -0.16% |
| 2025-12-11 | 18.71 | 18.78 | 18.42 | 18.45 | 18.33 | qfq | 2,798,780 | 51,906,836 | -1.39% |
| 2025-12-10 | 18.77 | 18.95 | 18.60 | 18.71 | 18.59 | qfq | 2,616,620 | 49,025,181 | -0.85% |
| 2025-12-09 | 19.02 | 19.15 | 18.84 | 18.87 | 18.75 | qfq | 2,690,720 | 50,976,351 | -0.94% |
| 2025-12-08 | 18.92 | 19.28 | 18.90 | 19.05 | 18.92 | qfq | 3,702,410 | 70,675,445 | 0.74% |
| 2025-12-05 | 18.50 | 18.97 | 18.36 | 18.91 | 18.79 | qfq | 4,378,690 | 81,789,757 | 2.05% |
| 2025-12-04 | 18.98 | 19.04 | 18.44 | 18.53 | 18.41 | qfq | 5,046,510 | 94,029,145 | -2.37% |
| 2025-12-03 | 19.28 | 19.30 | 18.85 | 18.98 | 18.86 | qfq | 3,187,900 | 60,626,495 | -1.15% |
| 2025-12-02 | 19.58 | 19.58 | 19.17 | 19.20 | 19.07 | qfq | 3,315,940 | 63,950,102 | -2.04% |
| 2025-12-01 | 19.60 | 19.83 | 19.55 | 19.60 | 19.47 | qfq | 3,470,600 | 68,191,372 | -0.51% |
| 2025-11-28 | 19.70 | 19.70 | 19.23 | 19.70 | 19.57 | qfq | 3,719,310 | 72,572,975 | 0.00% |
| 2025-11-27 | 19.65 | 19.74 | 19.26 | 19.70 | 19.57 | qfq | 3,980,370 | 77,927,228 | 0.97% |
| 2025-11-26 | 19.69 | 20.25 | 19.48 | 19.51 | 19.38 | qfq | 5,786,450 | 115,048,288 | -1.41% |
| 2025-11-25 | 19.80 | 20.08 | 19.51 | 19.79 | 19.66 | qfq | 4,671,720 | 92,721,290 | 1.44% |
| 2025-11-24 | 19.00 | 19.55 | 18.99 | 19.51 | 19.38 | qfq | 4,324,100 | 83,410,475 | 3.34% |
| 2025-11-21 | 19.60 | 19.83 | 18.75 | 18.88 | 18.76 | qfq | 5,390,334 | 103,052,619 | -4.65% |
| 2025-11-20 | 20.00 | 20.26 | 19.66 | 19.80 | 19.67 | qfq | 3,856,590 | 76,531,120 | -1.05% |
| 2025-11-19 | 20.58 | 20.60 | 19.96 | 20.01 | 19.88 | qfq | 4,998,000 | 100,644,538 | -2.49% |
| 2025-11-18 | 20.93 | 21.02 | 20.35 | 20.52 | 20.39 | qfq | 6,177,666 | 127,062,905 | -1.82% |
| 2025-11-17 | 21.49 | 21.49 | 20.80 | 20.90 | 20.76 | qfq | 6,091,164 | 127,504,972 | -2.20% |
| 2025-11-14 | 21.10 | 21.85 | 21.06 | 21.37 | 21.23 | qfq | 8,427,694 | 181,367,226 | 0.71% |
| 2025-11-13 | 20.95 | 21.32 | 20.60 | 21.22 | 21.08 | qfq | 6,170,430 | 129,844,257 | 0.57% |
| 2025-11-12 | 21.10 | 21.62 | 20.90 | 21.10 | 20.96 | qfq | 7,902,160 | 167,568,582 | 0.19% |
| 2025-11-11 | 21.16 | 21.26 | 20.88 | 21.06 | 20.92 | qfq | 5,850,700 | 123,073,686 | -0.99% |
| 2025-11-10 | 20.90 | 21.63 | 20.82 | 21.27 | 21.13 | qfq | 7,785,100 | 166,133,754 | 1.14% |
| 2025-11-07 | 22.00 | 22.15 | 20.67 | 21.03 | 20.89 | qfq | 13,478,510 | 286,997,508 | -4.23% |
| 2025-11-06 | 22.46 | 22.57 | 21.90 | 21.96 | 21.82 | qfq | 8,722,370 | 193,062,501 | -2.57% |
| 2025-11-05 | 22.50 | 22.97 | 22.20 | 22.54 | 22.39 | qfq | 6,357,034 | 143,923,311 | -0.84% |
| 2025-11-04 | 23.40 | 23.42 | 22.53 | 22.73 | 22.58 | qfq | 7,819,200 | 177,936,531 | -2.86% |
| 2025-11-03 | 24.44 | 24.44 | 22.90 | 23.40 | 23.25 | qfq | 11,672,100 | 272,235,176 | -2.82% |
| 2025-10-31 | 22.23 | 25.00 | 22.23 | 24.08 | 23.92 | qfq | 23,648,669 | 565,203,765 | 8.81% |
| 2025-10-30 | 22.51 | 22.51 | 22.09 | 22.13 | 21.98 | qfq | 5,785,180 | 128,777,651 | -1.95% |
| 2025-10-29 | 22.80 | 22.98 | 22.44 | 22.57 | 22.42 | qfq | 8,126,440 | 184,274,960 | -0.83% |
| 2025-10-28 | 23.53 | 23.92 | 22.64 | 22.76 | 22.61 | qfq | 13,097,860 | 302,829,717 | -3.52% |
| 2025-10-27 | 22.96 | 24.08 | 22.90 | 23.59 | 23.43 | qfq | 15,782,240 | 369,156,375 | 2.79% |
| 2025-10-24 | 24.60 | 24.64 | 22.82 | 22.95 | 22.80 | qfq | 17,567,960 | 410,406,610 | -5.40% |
| 2025-10-23 | 25.85 | 27.46 | 24.00 | 24.26 | 24.10 | qfq | 18,166,680 | 453,986,572 | -6.19% |
| 2025-10-22 | 27.23 | 27.99 | 25.53 | 25.86 | 25.69 | qfq | 13,771,760 | 361,632,155 | -3.33% |
| 2025-10-21 | 27.40 | 28.50 | 26.60 | 26.75 | 26.57 | qfq | 16,229,360 | 443,663,440 | -2.01% |
| 2025-10-20 | 28.26 | 28.97 | 26.92 | 27.30 | 27.12 | qfq | 18,199,570 | 506,025,948 | -3.12% |
| 2025-10-17 | 27.53 | 30.00 | 27.30 | 28.18 | 27.99 | qfq | 26,244,730 | 759,147,950 | 4.45% |
| 2025-10-16 | 25.35 | 27.88 | 24.93 | 26.98 | 26.80 | qfq | 26,327,160 | 704,578,882 | 4.37% |
| 2025-10-15 | 23.65 | 26.88 | 23.31 | 25.85 | 25.68 | qfq | 29,485,691 | 756,242,866 | 10.38% |
| 2025-10-14 | 23.93 | 26.49 | 23.32 | 23.42 | 23.27 | qfq | 18,538,946 | 458,457,559 | 0.90% |
| 2025-10-13 | 22.00 | 23.50 | 21.83 | 23.21 | 23.06 | qfq | 6,757,561 | 154,704,084 | 1.27% |
| 2025-10-10 | 23.56 | 23.91 | 22.88 | 22.92 | 22.77 | qfq | 7,406,380 | 171,104,285 | -3.37% |
| 2025-10-09 | 24.12 | 24.29 | 23.42 | 23.72 | 23.56 | qfq | 9,504,610 | 226,069,374 | 0.59% |
| 2025-09-30 | 22.09 | 24.45 | 21.74 | 23.58 | 23.42 | qfq | 15,688,871 | 365,128,600 | 6.84% |
| 2025-09-29 | 21.99 | 22.37 | 21.52 | 22.07 | 21.92 | qfq | 5,582,270 | 122,636,352 | 0.68% |
| 2025-09-26 | 22.75 | 22.77 | 21.77 | 21.92 | 21.78 | qfq | 9,406,410 | 208,160,516 | -3.99% |
| 2025-09-25 | 23.68 | 23.70 | 22.76 | 22.83 | 22.68 | qfq | 6,780,132 | 156,463,850 | -2.85% |
| 2025-09-24 | 23.53 | 24.07 | 23.23 | 23.50 | 23.35 | qfq | 5,730,340 | 134,678,543 | -0.97% |
| 2025-09-23 | 24.39 | 24.39 | 23.00 | 23.73 | 23.57 | qfq | 8,557,210 | 200,510,146 | -2.71% |
| 2025-09-22 | 24.05 | 24.79 | 23.90 | 24.39 | 24.23 | qfq | 5,899,710 | 143,668,147 | 0.70% |
| 2025-09-19 | 25.73 | 25.95 | 23.70 | 24.22 | 24.06 | qfq | 14,393,450 | 353,313,038 | -5.87% |
| 2025-09-18 | 24.70 | 26.90 | 24.50 | 25.73 | 25.56 | qfq | 19,620,829 | 508,109,048 | 4.81% |
| 2025-09-17 | 26.48 | 26.66 | 24.40 | 24.55 | 24.39 | qfq | 16,893,709 | 426,138,311 | -7.53% |
| 2025-09-16 | 26.82 | 27.23 | 26.08 | 26.55 | 26.38 | qfq | 8,614,430 | 228,935,922 | -1.08% |
| 2025-09-15 | 26.87 | 27.15 | 26.10 | 26.84 | 26.66 | qfq | 12,516,500 | 333,105,955 | -0.63% |
| 2025-09-12 | 25.07 | 28.01 | 24.33 | 27.01 | 26.83 | qfq | 23,677,640 | 621,791,764 | 8.78% |
| 2025-09-11 | 23.76 | 25.10 | 23.05 | 24.83 | 24.67 | qfq | 13,751,090 | 332,070,188 | 2.31% |
| 2025-09-10 | 24.20 | 24.99 | 23.70 | 24.27 | 24.11 | qfq | 11,399,660 | 275,664,256 | 0.37% |
| 2025-09-09 | 26.16 | 26.48 | 23.40 | 24.18 | 24.02 | qfq | 16,799,065 | 418,697,393 | -7.82% |
| 2025-09-08 | 28.00 | 28.06 | 25.97 | 26.23 | 26.06 | qfq | 13,551,105 | 360,258,727 | -3.28% |
| 2025-09-05 | 26.64 | 27.50 | 24.36 | 27.12 | 26.94 | qfq | 24,531,860 | 639,277,616 | -4.88% |
| 2025-09-04 | 28.35 | 30.68 | 27.84 | 28.51 | 28.32 | qfq | 28,357,172 | 826,576,878 | 3.60% |
| 2025-09-03 | 27.90 | 29.90 | 27.30 | 27.52 | 27.34 | qfq | 21,314,412 | 609,867,047 | 2.50% |
| 2025-09-02 | 28.01 | 28.97 | 26.35 | 26.85 | 26.67 | qfq | 20,156,171 | 550,191,287 | -5.79% |
| 2025-09-01 | 29.89 | 30.90 | 28.12 | 28.50 | 28.31 | qfq | 23,432,548 | 687,361,985 | -7.71% |
| 2025-08-29 | 28.01 | 31.94 | 27.69 | 30.88 | 30.68 | qfq | 28,304,720 | 853,134,946 | 10.40% |
| 2025-08-28 | 29.49 | 29.88 | 26.60 | 27.97 | 27.79 | qfq | 26,353,808 | 735,201,811 | -5.41% |
| 2025-08-27 | 30.71 | 31.80 | 29.20 | 29.57 | 29.38 | qfq | 26,551,849 | 809,136,397 | -5.53% |
| 2025-08-26 | 27.75 | 32.80 | 27.50 | 31.30 | 31.09 | qfq | 32,417,883 | 994,883,874 | 8.87% |
| 2025-08-25 | 25.60 | 29.80 | 25.03 | 28.75 | 28.56 | qfq | 26,265,895 | 715,543,363 | 10.70% |
| 2025-08-22 | 23.66 | 26.89 | 23.32 | 25.97 | 25.80 | qfq | 26,333,524 | 661,248,898 | 7.67% |
| 2025-08-21 | 24.44 | 25.00 | 23.14 | 24.12 | 23.96 | qfq | 23,649,603 | 570,899,120 | -2.78% |
| 2025-08-20 | 23.10 | 26.08 | 21.80 | 24.81 | 24.65 | qfq | 35,166,833 | 865,329,472 | 7.45% |
| 2025-08-19 | 19.25 | 23.09 | 19.11 | 23.09 | 22.94 | qfq | 29,763,908 | 644,862,173 | 20.01% |
| 2025-08-18 | 19.70 | 19.90 | 19.11 | 19.24 | 19.11 | qfq | 16,593,395 | 320,903,555 | -4.04% |
| 2025-08-15 | 18.79 | 20.33 | 18.47 | 20.05 | 19.92 | qfq | 24,900,050 | 482,772,674 | 4.97% |
| 2025-08-14 | 17.37 | 20.30 | 17.25 | 19.10 | 18.97 | qfq | 31,006,650 | 588,066,218 | 10.85% |
| 2025-08-13 | 17.43 | 17.60 | 17.14 | 17.23 | 17.12 | qfq | 6,350,660 | 109,728,297 | -1.03% |
| 2025-08-12 | 17.59 | 17.90 | 17.29 | 17.41 | 17.30 | qfq | 7,434,540 | 130,685,237 | -0.97% |
| 2025-08-11 | 17.38 | 17.70 | 17.20 | 17.58 | 17.46 | qfq | 9,756,450 | 170,534,956 | 1.68% |
| 2025-08-08 | 17.08 | 17.75 | 16.80 | 17.29 | 17.18 | qfq | 11,815,950 | 204,186,220 | 0.82% |
| 2025-08-07 | 16.80 | 17.67 | 16.74 | 17.15 | 17.04 | qfq | 14,280,570 | 246,387,168 | 1.84% |
| 2025-08-06 | 17.20 | 17.59 | 16.71 | 16.84 | 16.73 | qfq | 13,925,360 | 236,687,960 | -2.83% |
| 2025-08-05 | 18.70 | 19.19 | 17.21 | 17.33 | 17.22 | qfq | 22,088,545 | 395,468,279 | -4.15% |
| 2025-08-04 | 17.07 | 18.23 | 16.71 | 18.08 | 17.96 | qfq | 13,802,960 | 243,164,076 | 4.93% |
| 2025-08-01 | 16.88 | 17.54 | 16.88 | 17.23 | 17.12 | qfq | 10,860,010 | 187,754,893 | 1.59% |
| 2025-07-31 | 16.68 | 17.55 | 16.64 | 16.96 | 16.85 | qfq | 13,210,709 | 226,534,326 | 1.68% |
| 2025-07-30 | 16.84 | 17.03 | 16.50 | 16.68 | 16.57 | qfq | 7,067,500 | 118,287,649 | -0.89% |
| 2025-07-29 | 17.08 | 17.11 | 16.51 | 16.83 | 16.72 | qfq | 9,373,109 | 156,850,634 | -0.94% |
| 2025-07-28 | 17.30 | 17.68 | 16.86 | 16.99 | 16.88 | qfq | 12,234,233 | 209,921,393 | -0.93% |
| 2025-07-25 | 17.41 | 18.09 | 17.10 | 17.15 | 17.04 | qfq | 15,632,971 | 273,353,500 | -2.50% |
| 2025-07-24 | 17.86 | 18.25 | 17.00 | 17.59 | 17.47 | qfq | 23,658,392 | 418,075,313 | 1.91% |
| 2025-07-23 | 16.33 | 17.44 | 16.00 | 17.26 | 17.15 | qfq | 16,503,207 | 280,021,614 | 5.70% |
| 2025-07-22 | 16.69 | 16.84 | 16.26 | 16.33 | 16.22 | qfq | 8,725,290 | 143,897,693 | -3.14% |
| 2025-07-21 | 16.40 | 17.20 | 16.09 | 16.86 | 16.75 | qfq | 12,026,675 | 199,585,120 | 2.87% |
| 2025-07-18 | 16.61 | 16.68 | 16.20 | 16.39 | 16.28 | qfq | 9,960,552 | 162,869,071 | -2.73% |
| 2025-07-17 | 15.98 | 17.15 | 15.85 | 16.85 | 16.74 | qfq | 17,600,600 | 293,349,010 | 4.14% |
| 2025-07-16 | 15.58 | 16.80 | 15.36 | 16.18 | 16.07 | qfq | 13,077,390 | 210,773,823 | 3.45% |
| 2025-07-15 | 15.31 | 15.65 | 14.98 | 15.64 | 15.54 | qfq | 4,390,662 | 67,442,511 | 1.56% |
| 2025-07-14 | 15.17 | 15.68 | 15.16 | 15.40 | 15.30 | qfq | 3,698,180 | 57,059,117 | 1.72% |
| 2025-07-11 | 15.13 | 15.27 | 15.01 | 15.14 | 15.04 | qfq | 2,790,060 | 42,311,461 | 0.07% |
| 2025-07-10 | 15.19 | 15.27 | 14.99 | 15.13 | 15.03 | qfq | 3,553,462 | 53,786,332 | -0.72% |
| 2025-07-09 | 14.99 | 15.49 | 14.88 | 15.24 | 15.14 | qfq | 6,336,360 | 96,415,999 | 1.67% |
| 2025-07-08 | 14.81 | 15.15 | 14.81 | 14.99 | 14.89 | qfq | 2,625,540 | 39,398,057 | 0.67% |
| 2025-07-07 | 14.86 | 15.10 | 14.79 | 14.89 | 14.79 | qfq | 2,712,866 | 40,437,097 | -0.27% |
| 2025-07-04 | 14.95 | 14.99 | 14.83 | 14.93 | 14.83 | qfq | 2,825,330 | 42,145,671 | 0.40% |
| 2025-07-03 | 14.80 | 14.90 | 14.66 | 14.87 | 14.77 | qfq | 2,463,566 | 36,502,164 | 0.88% |
| 2025-07-02 | 14.80 | 15.04 | 14.65 | 14.74 | 14.64 | qfq | 3,359,900 | 49,788,487 | -0.87% |
| 2025-07-01 | 14.73 | 14.94 | 14.59 | 14.87 | 14.77 | qfq | 3,160,160 | 46,696,381 | 1.02% |
| 2025-06-30 | 14.62 | 14.76 | 14.41 | 14.72 | 14.62 | qfq | 3,232,730 | 47,334,597 | 1.80% |
| 2025-06-27 | 14.45 | 14.54 | 14.38 | 14.46 | 14.36 | qfq | 1,673,680 | 24,194,309 | 0.35% |
| 2025-06-26 | 14.58 | 14.58 | 14.40 | 14.41 | 14.32 | qfq | 1,768,400 | 25,578,196 | -0.55% |
| 2025-06-25 | 14.49 | 14.58 | 14.28 | 14.49 | 14.39 | qfq | 2,151,000 | 30,992,592 | 0.35% |
| 2025-06-24 | 14.17 | 14.48 | 14.08 | 14.44 | 14.35 | qfq | 2,597,430 | 37,277,092 | 2.56% |
| 2025-06-23 | 13.60 | 14.14 | 13.60 | 14.08 | 13.99 | qfq | 2,357,000 | 32,843,866 | 2.25% |
| 2025-06-20 | 13.71 | 13.99 | 13.68 | 13.77 | 13.68 | qfq | 2,197,450 | 30,381,743 | 0.44% |
| 2025-06-19 | 14.02 | 14.14 | 13.61 | 13.71 | 13.62 | qfq | 2,748,730 | 37,992,728 | -2.56% |
| 2025-06-18 | 14.29 | 14.44 | 14.00 | 14.07 | 13.98 | qfq | 2,998,920 | 42,383,924 | -1.61% |
| 2025-06-17 | 14.19 | 14.84 | 14.19 | 14.30 | 14.21 | qfq | 5,867,800 | 85,193,268 | 1.06% |
| 2025-06-16 | 14.17 | 14.35 | 14.11 | 14.15 | 14.06 | qfq | 2,397,300 | 34,142,224 | -0.07% |
| 2025-06-13 | 14.36 | 14.65 | 14.07 | 14.16 | 14.07 | qfq | 2,494,160 | 35,611,879 | -1.80% |
| 2025-06-12 | 14.28 | 14.45 | 14.27 | 14.42 | 14.33 | qfq | 1,801,300 | 25,854,567 | 0.49% |
| 2025-06-11 | 14.28 | 14.50 | 14.26 | 14.35 | 14.26 | qfq | 2,236,060 | 32,157,810 | 0.49% |
| 2025-06-10 | 14.53 | 14.54 | 14.05 | 14.28 | 14.19 | qfq | 2,821,006 | 40,377,589 | -1.11% |
| 2025-06-09 | 14.31 | 14.48 | 14.20 | 14.44 | 14.35 | qfq | 2,301,666 | 33,181,677 | 1.33% |
| 2025-06-06 | 14.15 | 14.28 | 14.08 | 14.25 | 14.16 | qfq | 1,732,800 | 24,572,081 | 0.49% |
| 2025-06-05 | 14.25 | 14.26 | 14.03 | 14.18 | 14.09 | qfq | 2,110,600 | 29,802,377 | -0.42% |
| 2025-06-04 | 14.22 | 14.33 | 14.17 | 14.24 | 14.15 | qfq | 1,709,350 | 24,335,889 | 0.35% |
| 2025-06-03 | 13.77 | 14.24 | 13.72 | 14.19 | 14.10 | qfq | 2,944,040 | 41,649,175 | 1.21% |
| 2025-05-30 | 14.12 | 14.28 | 13.96 | 14.02 | 13.93 | qfq | 2,353,390 | 33,202,145 | -1.20% |
| 2025-05-29 | 13.79 | 14.19 | 13.70 | 14.19 | 14.10 | qfq | 2,537,960 | 35,690,643 | 2.90% |
| 2025-05-28 | 13.95 | 14.15 | 13.69 | 13.79 | 13.70 | qfq | 1,862,900 | 25,740,042 | -1.64% |
| 2025-05-27 | 13.81 | 14.07 | 13.73 | 14.02 | 13.93 | qfq | 2,019,500 | 28,144,261 | 1.37% |
| 2025-05-26 | 13.88 | 13.92 | 13.62 | 13.83 | 13.74 | qfq | 1,852,740 | 25,527,127 | -0.29% |
| 2025-05-23 | 13.86 | 14.21 | 13.81 | 13.87 | 13.78 | qfq | 2,435,760 | 34,127,568 | 0.51% |
| 2025-05-22 | 14.05 | 14.15 | 13.73 | 13.80 | 13.71 | qfq | 2,199,780 | 30,531,673 | -1.64% |
| 2025-05-21 | 14.06 | 14.20 | 13.96 | 14.03 | 13.94 | qfq | 1,800,480 | 25,303,248 | -0.64% |
| 2025-05-20 | 13.98 | 14.22 | 13.90 | 14.12 | 14.03 | qfq | 2,245,990 | 31,603,110 | 0.50% |
| 2025-05-19 | 13.96 | 14.08 | 13.81 | 14.05 | 13.81 | qfq | 1,680,100 | 23,483,365 | 0.79% |
| 2025-05-16 | 13.77 | 13.99 | 13.77 | 13.94 | 13.70 | qfq | 1,454,300 | 20,244,218 | 0.72% |
| 2025-05-15 | 13.81 | 13.91 | 13.71 | 13.84 | 13.60 | qfq | 1,463,580 | 20,253,481 | 0.07% |
| 2025-05-14 | 13.92 | 13.98 | 13.69 | 13.83 | 13.59 | qfq | 1,823,500 | 25,184,878 | -0.72% |
| 2025-05-13 | 14.00 | 14.08 | 13.83 | 13.93 | 13.69 | qfq | 1,928,942 | 26,919,694 | 0.14% |
| 2025-05-12 | 13.97 | 13.99 | 13.76 | 13.91 | 13.67 | qfq | 1,796,230 | 24,877,266 | 0.72% |
| 2025-05-09 | 14.04 | 14.22 | 13.75 | 13.81 | 13.57 | qfq | 1,853,200 | 25,668,452 | -1.36% |
| 2025-05-08 | 13.79 | 14.04 | 13.79 | 14.00 | 13.76 | qfq | 2,142,120 | 29,918,676 | 1.08% |
| 2025-05-07 | 13.84 | 13.98 | 13.73 | 13.85 | 13.61 | qfq | 2,436,000 | 33,692,481 | 0.58% |
| 2025-05-06 | 13.54 | 13.77 | 13.52 | 13.77 | 13.54 | qfq | 2,392,000 | 32,724,532 | 2.08% |
| 2025-04-30 | 13.30 | 13.56 | 13.30 | 13.49 | 13.26 | qfq | 2,049,280 | 27,640,207 | 1.43% |
| 2025-04-29 | 13.01 | 13.40 | 13.01 | 13.30 | 13.07 | qfq | 2,124,400 | 28,232,531 | 1.84% |
| 2025-04-28 | 13.13 | 13.40 | 12.78 | 13.06 | 12.84 | qfq | 3,145,820 | 41,088,236 | -1.14% |
| 2025-04-25 | 13.26 | 13.42 | 13.17 | 13.21 | 12.98 | qfq | 1,375,900 | 18,243,831 | -0.08% |
| 2025-04-24 | 13.30 | 13.52 | 13.12 | 13.22 | 12.99 | qfq | 1,990,400 | 26,511,104 | -0.97% |
| 2025-04-23 | 13.45 | 13.49 | 13.26 | 13.35 | 13.12 | qfq | 2,327,620 | 31,094,906 | 0.53% |
| 2025-04-22 | 13.18 | 13.37 | 13.10 | 13.28 | 13.05 | qfq | 2,127,040 | 28,164,379 | 0.76% |
| 2025-04-21 | 13.00 | 13.24 | 12.82 | 13.18 | 12.96 | qfq | 2,206,200 | 28,915,769 | 1.23% |
| 2025-04-18 | 13.02 | 13.33 | 12.90 | 13.02 | 12.80 | qfq | 1,802,300 | 23,516,192 | -0.15% |
| 2025-04-17 | 12.95 | 13.23 | 12.90 | 13.04 | 12.82 | qfq | 1,740,500 | 22,826,495 | 0.54% |
| 2025-04-16 | 13.37 | 13.38 | 12.75 | 12.97 | 12.75 | qfq | 2,576,200 | 33,512,279 | -2.92% |
| 2025-04-15 | 13.31 | 13.44 | 13.18 | 13.36 | 13.13 | qfq | 1,650,660 | 21,956,497 | 0.23% |
| 2025-04-14 | 13.27 | 13.48 | 13.22 | 13.33 | 13.10 | qfq | 2,195,200 | 29,272,853 | 1.76% |
| 2025-04-11 | 12.97 | 13.30 | 12.95 | 13.10 | 12.88 | qfq | 2,624,700 | 34,503,698 | -0.23% |
| 2025-04-10 | 13.02 | 13.33 | 13.02 | 13.13 | 12.91 | qfq | 3,280,650 | 43,286,456 | 2.34% |
| 2025-04-09 | 12.24 | 12.84 | 11.51 | 12.83 | 12.61 | qfq | 4,140,014 | 50,819,083 | 2.97% |
| 2025-04-08 | 12.17 | 12.88 | 12.17 | 12.46 | 12.25 | qfq | 4,503,890 | 56,100,605 | 3.06% |
| 2025-04-07 | 14.30 | 14.30 | 11.89 | 12.09 | 11.88 | qfq | 6,641,460 | 85,061,607 | -18.64% |
| 2025-04-03 | 14.99 | 15.19 | 14.70 | 14.86 | 14.61 | qfq | 2,567,500 | 38,364,645 | -0.87% |
| 2025-04-02 | 15.09 | 15.19 | 14.85 | 14.99 | 14.73 | qfq | 2,868,700 | 43,149,126 | 0.07% |
| 2025-04-01 | 14.40 | 15.20 | 14.40 | 14.98 | 14.72 | qfq | 5,230,940 | 78,526,925 | 4.17% |
| 2025-03-31 | 14.56 | 14.63 | 14.20 | 14.38 | 14.13 | qfq | 2,373,780 | 34,129,864 | -1.98% |
| 2025-03-28 | 14.88 | 15.08 | 14.65 | 14.67 | 14.42 | qfq | 2,543,679 | 37,836,507 | -1.41% |
| 2025-03-27 | 14.74 | 14.92 | 14.43 | 14.88 | 14.63 | qfq | 2,357,850 | 34,726,537 | 0.40% |
| 2025-03-26 | 14.65 | 14.89 | 14.60 | 14.82 | 14.57 | qfq | 1,611,972 | 23,888,030 | 0.61% |
| 2025-03-25 | 14.63 | 14.79 | 14.43 | 14.73 | 14.48 | qfq | 2,239,980 | 32,718,173 | 0.61% |
| 2025-03-24 | 15.12 | 15.21 | 14.33 | 14.64 | 14.39 | qfq | 4,106,759 | 60,523,975 | -3.37% |
| 2025-03-21 | 15.41 | 15.48 | 15.08 | 15.15 | 14.89 | qfq | 3,431,765 | 52,283,554 | -1.75% |
| 2025-03-20 | 15.58 | 15.58 | 15.32 | 15.42 | 15.16 | qfq | 2,711,210 | 41,752,529 | -0.64% |
| 2025-03-19 | 15.57 | 15.60 | 15.36 | 15.52 | 15.26 | qfq | 3,473,700 | 53,878,069 | 0.19% |
| 2025-03-18 | 15.56 | 15.62 | 15.41 | 15.49 | 15.23 | qfq | 2,892,100 | 44,803,970 | -0.19% |
| 2025-03-17 | 15.69 | 15.85 | 15.43 | 15.52 | 15.26 | qfq | 5,225,020 | 81,116,484 | -1.08% |
| 2025-03-14 | 15.16 | 15.84 | 15.13 | 15.69 | 15.42 | qfq | 9,645,385 | 149,789,587 | 4.74% |
| 2025-03-13 | 15.08 | 15.16 | 14.76 | 14.98 | 14.72 | qfq | 3,682,800 | 55,023,464 | -0.93% |
| 2025-03-12 | 15.18 | 15.28 | 15.05 | 15.12 | 14.86 | qfq | 3,337,985 | 50,509,606 | -0.40% |
| 2025-03-11 | 15.20 | 15.30 | 14.98 | 15.18 | 14.92 | qfq | 4,761,620 | 71,985,494 | -1.75% |
| 2025-03-10 | 15.55 | 15.91 | 15.30 | 15.45 | 15.19 | qfq | 7,271,790 | 113,124,649 | 1.78% |
| 2025-03-07 | 15.29 | 15.35 | 14.99 | 15.18 | 14.92 | qfq | 6,354,406 | 96,136,493 | -0.98% |
| 2025-03-06 | 14.91 | 15.43 | 14.83 | 15.33 | 15.07 | qfq | 6,161,616 | 93,633,040 | 3.37% |
| 2025-03-05 | 15.00 | 15.05 | 14.61 | 14.83 | 14.58 | qfq | 3,791,300 | 55,983,987 | -1.79% |
| 2025-03-04 | 14.50 | 15.20 | 14.45 | 15.10 | 14.84 | qfq | 5,307,264 | 79,174,655 | 3.42% |
| 2025-03-03 | 14.41 | 14.81 | 14.41 | 14.60 | 14.35 | qfq | 4,183,800 | 61,398,991 | 1.25% |
| 2025-02-28 | 14.90 | 14.95 | 14.40 | 14.42 | 14.17 | qfq | 4,086,630 | 59,820,856 | -3.29% |
| 2025-02-27 | 15.04 | 15.06 | 14.75 | 14.91 | 14.66 | qfq | 4,352,410 | 64,821,822 | -0.73% |
| 2025-02-26 | 15.15 | 15.20 | 14.91 | 15.02 | 14.76 | qfq | 5,423,880 | 81,366,432 | -0.53% |
| 2025-02-25 | 15.03 | 15.30 | 14.87 | 15.10 | 14.84 | qfq | 5,255,189 | 79,289,653 | -0.46% |
| 2025-02-24 | 15.53 | 15.65 | 15.06 | 15.17 | 14.91 | qfq | 8,262,990 | 125,834,698 | -3.80% |
| 2025-02-21 | 15.12 | 15.85 | 14.89 | 15.77 | 15.50 | qfq | 9,072,117 | 138,464,035 | 3.61% |
| 2025-02-20 | 15.15 | 15.71 | 15.11 | 15.22 | 14.96 | qfq | 6,202,930 | 94,985,410 | 0.59% |
| 2025-02-19 | 15.14 | 15.42 | 14.80 | 15.13 | 14.87 | qfq | 6,968,142 | 105,319,370 | 0.20% |
| 2025-02-18 | 15.99 | 16.20 | 15.02 | 15.10 | 14.84 | qfq | 8,505,422 | 132,619,949 | -2.45% |
| 2025-02-17 | 15.39 | 16.00 | 15.31 | 15.48 | 15.22 | qfq | 9,754,006 | 152,735,424 | 1.78% |
| 2025-02-14 | 14.38 | 15.36 | 14.38 | 15.21 | 14.95 | qfq | 9,420,819 | 142,138,192 | 5.55% |
| 2025-02-13 | 14.67 | 14.67 | 14.38 | 14.41 | 14.16 | qfq | 2,803,810 | 40,581,147 | -1.84% |
| 2025-02-12 | 14.70 | 14.93 | 14.55 | 14.68 | 14.43 | qfq | 3,537,714 | 51,949,010 | -0.14% |
| 2025-02-11 | 14.96 | 15.13 | 14.64 | 14.70 | 14.45 | qfq | 3,980,620 | 58,953,428 | -1.28% |
| 2025-02-10 | 14.38 | 14.95 | 14.38 | 14.89 | 14.64 | qfq | 6,115,774 | 90,141,073 | 3.55% |
| 2025-02-07 | 14.17 | 14.63 | 14.17 | 14.38 | 14.13 | qfq | 4,242,032 | 61,129,582 | 1.34% |
| 2025-02-06 | 14.00 | 14.21 | 13.84 | 14.19 | 13.95 | qfq | 3,101,822 | 43,588,975 | 0.85% |
| 2025-02-05 | 13.97 | 14.14 | 13.93 | 14.07 | 13.83 | qfq | 1,898,620 | 26,662,465 | 1.15% |
| 2025-01-27 | 13.96 | 14.24 | 13.81 | 13.91 | 13.67 | qfq | 1,890,400 | 26,561,760 | -0.22% |
| 2025-01-24 | 13.68 | 13.99 | 13.65 | 13.94 | 13.70 | qfq | 1,848,330 | 25,536,897 | 1.01% |
| 2025-01-23 | 13.81 | 14.07 | 13.79 | 13.80 | 13.56 | qfq | 2,048,530 | 28,608,451 | 0.36% |
| 2025-01-22 | 13.91 | 13.98 | 13.64 | 13.75 | 13.52 | qfq | 1,548,959 | 21,325,319 | -1.79% |
| 2025-01-21 | 14.19 | 14.28 | 13.83 | 14.00 | 13.76 | qfq | 1,808,400 | 25,300,797 | -0.99% |
| 2025-01-20 | 14.06 | 14.19 | 13.82 | 14.14 | 13.90 | qfq | 2,104,160 | 29,630,760 | 1.73% |
| 2025-01-17 | 13.93 | 13.97 | 13.78 | 13.90 | 13.66 | qfq | 1,577,940 | 21,913,669 | -0.71% |
| 2025-01-16 | 13.91 | 14.16 | 13.79 | 14.00 | 13.76 | qfq | 2,328,150 | 32,522,989 | 0.94% |
| 2025-01-15 | 14.00 | 14.08 | 13.80 | 13.87 | 13.63 | qfq | 1,931,417 | 26,832,008 | -1.14% |
| 2025-01-14 | 13.49 | 14.03 | 13.46 | 14.03 | 13.79 | qfq | 2,886,980 | 39,851,702 | 4.78% |
| 2025-01-13 | 13.27 | 13.46 | 13.01 | 13.39 | 13.16 | qfq | 2,351,222 | 31,213,038 | -0.59% |
| 2025-01-10 | 14.01 | 14.12 | 13.47 | 13.47 | 13.24 | qfq | 4,239,650 | 58,565,472 | -5.27% |
| 2025-01-09 | 13.61 | 14.96 | 13.48 | 14.22 | 13.98 | qfq | 5,693,190 | 80,831,088 | 3.57% |
| 2025-01-08 | 13.68 | 13.91 | 13.26 | 13.73 | 13.50 | qfq | 3,037,490 | 41,437,927 | 0.29% |
| 2025-01-07 | 13.62 | 13.83 | 13.35 | 13.69 | 13.46 | qfq | 2,521,000 | 34,160,316 | 0.44% |
| 2025-01-06 | 13.45 | 13.84 | 12.99 | 13.63 | 13.40 | qfq | 3,148,589 | 42,662,404 | 1.79% |
| 2025-01-03 | 13.95 | 14.00 | 13.39 | 13.39 | 13.16 | qfq | 2,972,640 | 40,661,193 | -3.60% |
| 2025-01-02 | 14.12 | 14.45 | 13.77 | 13.89 | 13.65 | qfq | 2,529,442 | 35,647,673 | -1.63% |
| 2024-12-31 | 14.53 | 14.68 | 14.06 | 14.12 | 13.88 | qfq | 2,495,300 | 35,761,214 | -2.49% |
| 2024-12-30 | 14.61 | 14.72 | 14.28 | 14.48 | 14.23 | qfq | 2,248,740 | 32,608,663 | -1.96% |
| 2024-12-27 | 14.66 | 14.99 | 14.53 | 14.77 | 14.52 | qfq | 2,333,770 | 34,575,698 | 0.75% |
| 2024-12-26 | 14.63 | 14.85 | 14.40 | 14.66 | 14.41 | qfq | 2,263,367 | 33,318,730 | 0.69% |
| 2024-12-25 | 15.14 | 15.33 | 14.44 | 14.56 | 14.31 | qfq | 3,567,784 | 52,752,874 | -2.08% |
| 2024-12-24 | 15.04 | 15.11 | 14.68 | 14.87 | 14.62 | qfq | 2,196,660 | 32,625,136 | 0.41% |
| 2024-12-23 | 15.50 | 15.65 | 14.70 | 14.81 | 14.56 | qfq | 3,889,153 | 58,631,339 | -4.76% |
| 2024-12-20 | 15.24 | 15.65 | 15.24 | 15.55 | 15.28 | qfq | 2,553,980 | 39,614,264 | 1.77% |
| 2024-12-19 | 15.32 | 15.47 | 15.05 | 15.28 | 15.02 | qfq | 2,938,890 | 44,734,959 | -0.26% |
| 2024-12-18 | 15.43 | 15.54 | 15.00 | 15.32 | 15.06 | qfq | 2,973,840 | 45,605,150 | -0.20% |
| 2024-12-17 | 16.17 | 16.20 | 15.26 | 15.35 | 15.09 | qfq | 5,004,020 | 78,021,820 | -5.25% |
| 2024-12-16 | 16.35 | 16.64 | 16.10 | 16.20 | 15.92 | qfq | 3,242,560 | 52,949,510 | -0.31% |
| 2024-12-13 | 16.58 | 16.67 | 16.20 | 16.25 | 15.97 | qfq | 4,586,170 | 75,239,016 | -2.99% |
| 2024-12-12 | 16.58 | 16.84 | 16.55 | 16.75 | 16.46 | qfq | 5,333,233 | 89,133,693 | 0.72% |
| 2024-12-11 | 16.35 | 16.98 | 16.35 | 16.63 | 16.35 | qfq | 5,722,790 | 95,261,408 | 1.71% |
| 2024-12-10 | 16.88 | 16.98 | 16.31 | 16.35 | 16.07 | qfq | 6,387,090 | 105,759,855 | -0.67% |
| 2024-12-09 | 16.35 | 16.82 | 16.24 | 16.46 | 16.18 | qfq | 7,743,260 | 127,859,742 | 1.35% |
| 2024-12-06 | 16.00 | 16.34 | 15.85 | 16.24 | 15.96 | qfq | 4,715,870 | 75,975,745 | 2.01% |
| 2024-12-05 | 15.79 | 15.98 | 15.75 | 15.92 | 15.65 | qfq | 3,101,843 | 49,314,725 | 0.89% |
| 2024-12-04 | 16.12 | 16.16 | 15.70 | 15.78 | 15.51 | qfq | 4,498,200 | 71,539,548 | -3.13% |
| 2024-12-03 | 16.36 | 16.37 | 16.06 | 16.29 | 16.01 | qfq | 4,750,700 | 77,007,168 | -0.67% |
| 2024-12-02 | 16.02 | 16.50 | 16.02 | 16.40 | 16.12 | qfq | 5,333,310 | 86,960,336 | 2.44% |
| 2024-11-29 | 15.98 | 16.14 | 15.64 | 16.01 | 15.74 | qfq | 5,322,470 | 84,844,106 | 0.19% |
| 2024-11-28 | 15.87 | 16.26 | 15.85 | 15.98 | 15.71 | qfq | 5,194,250 | 83,200,927 | 0.44% |
| 2024-11-27 | 15.70 | 15.94 | 15.17 | 15.91 | 15.64 | qfq | 5,090,853 | 78,970,996 | 0.70% |
| 2024-11-26 | 16.10 | 16.31 | 15.71 | 15.80 | 15.53 | qfq | 4,963,227 | 79,523,837 | -1.25% |
| 2024-11-25 | 15.77 | 16.28 | 15.65 | 16.00 | 15.73 | qfq | 5,373,720 | 85,400,475 | 1.98% |
| 2024-11-22 | 16.65 | 16.65 | 15.64 | 15.69 | 15.42 | qfq | 8,746,046 | 140,629,155 | -5.77% |
| 2024-11-21 | 16.80 | 17.23 | 16.45 | 16.65 | 16.37 | qfq | 10,001,992 | 167,368,529 | -1.94% |
| 2024-11-20 | 16.00 | 17.15 | 15.91 | 16.98 | 16.69 | qfq | 13,429,893 | 222,086,915 | 4.75% |
| 2024-11-19 | 15.80 | 16.50 | 15.70 | 16.21 | 15.93 | qfq | 10,463,912 | 167,762,606 | 3.25% |
| 2024-11-18 | 16.60 | 16.82 | 15.46 | 15.70 | 15.43 | qfq | 12,982,704 | 206,038,041 | -5.31% |
| 2024-11-15 | 16.36 | 17.76 | 16.14 | 16.58 | 16.30 | qfq | 19,483,358 | 329,645,252 | -0.72% |
| 2024-11-14 | 18.53 | 19.20 | 16.41 | 16.70 | 16.42 | qfq | 26,094,346 | 456,611,085 | -9.88% |
| 2024-11-13 | 16.99 | 18.53 | 16.86 | 18.53 | 18.21 | qfq | 9,028,793 | 164,165,929 | 20.01% |
| 2024-11-12 | 15.13 | 15.99 | 15.13 | 15.44 | 15.18 | qfq | 10,746,723 | 167,787,306 | 2.32% |
| 2024-11-11 | 14.89 | 15.12 | 14.78 | 15.09 | 14.83 | qfq | 5,641,660 | 84,471,094 | 0.94% |
| 2024-11-08 | 15.15 | 15.23 | 14.81 | 14.95 | 14.69 | qfq | 5,830,120 | 87,223,972 | 0.47% |
| 2024-11-07 | 14.45 | 14.91 | 14.33 | 14.88 | 14.63 | qfq | 5,933,220 | 87,443,740 | 2.62% |
| 2024-11-06 | 14.58 | 14.74 | 14.40 | 14.50 | 14.25 | qfq | 4,837,510 | 70,430,461 | -0.41% |
| 2024-11-05 | 14.31 | 14.66 | 14.24 | 14.56 | 14.31 | qfq | 4,782,820 | 69,384,529 | 1.96% |
| 2024-11-04 | 14.09 | 14.28 | 14.00 | 14.28 | 14.04 | qfq | 3,715,580 | 52,759,067 | 2.96% |
| 2024-11-01 | 14.35 | 14.40 | 13.76 | 13.87 | 13.63 | qfq | 4,344,540 | 60,760,736 | -3.68% |
| 2024-10-31 | 14.45 | 14.48 | 14.26 | 14.40 | 14.15 | qfq | 4,111,211 | 59,068,945 | 0.07% |
| 2024-10-30 | 14.70 | 14.88 | 14.24 | 14.39 | 14.14 | qfq | 4,953,550 | 71,839,876 | -2.97% |
| 2024-10-29 | 15.56 | 15.90 | 14.81 | 14.83 | 14.58 | qfq | 6,207,240 | 94,823,725 | -2.75% |
| 2024-10-28 | 15.12 | 15.30 | 14.91 | 15.25 | 14.99 | qfq | 5,460,520 | 82,533,158 | 1.67% |
| 2024-10-25 | 14.79 | 15.18 | 14.79 | 15.00 | 14.74 | qfq | 5,651,551 | 84,628,003 | 0.81% |
| 2024-10-24 | 14.81 | 15.28 | 14.79 | 14.88 | 14.63 | qfq | 4,701,900 | 70,567,948 | 0.13% |
| 2024-10-23 | 15.09 | 15.17 | 14.76 | 14.86 | 14.61 | qfq | 6,305,100 | 94,348,922 | -2.56% |
| 2024-10-22 | 14.80 | 15.55 | 14.79 | 15.25 | 14.99 | qfq | 6,497,470 | 98,656,960 | 2.69% |
| 2024-10-21 | 14.64 | 15.08 | 14.49 | 14.85 | 14.60 | qfq | 5,140,279 | 75,843,285 | 1.43% |
| 2024-10-18 | 14.33 | 14.98 | 14.23 | 14.64 | 14.39 | qfq | 5,338,529 | 77,821,789 | 1.81% |
| 2024-10-17 | 14.49 | 14.76 | 14.36 | 14.38 | 14.13 | qfq | 2,846,610 | 41,467,259 | -0.76% |
| 2024-10-16 | 14.31 | 14.78 | 14.21 | 14.49 | 14.24 | qfq | 3,460,280 | 50,247,099 | -0.07% |
| 2024-10-15 | 14.62 | 14.84 | 14.36 | 14.50 | 14.25 | qfq | 3,892,448 | 56,895,600 | -1.23% |
| 2024-10-14 | 14.15 | 14.72 | 13.88 | 14.68 | 14.43 | qfq | 4,933,050 | 70,632,891 | 3.75% |
| 2024-10-11 | 15.18 | 15.20 | 13.96 | 14.15 | 13.91 | qfq | 5,454,620 | 78,270,184 | -4.97% |
| 2024-10-10 | 14.46 | 15.73 | 14.46 | 14.89 | 14.64 | qfq | 8,989,230 | 135,831,938 | 4.49% |
| 2024-10-09 | 15.94 | 15.98 | 14.25 | 14.25 | 14.01 | qfq | 10,850,470 | 162,409,648 | -12.74% |
| 2024-10-08 | 17.67 | 17.68 | 15.28 | 16.33 | 16.05 | qfq | 16,846,097 | 275,089,904 | 9.89% |
| 2024-09-30 | 14.30 | 15.36 | 13.75 | 14.86 | 14.61 | qfq | 15,507,850 | 228,391,542 | 9.99% |
| 2024-09-27 | 12.88 | 13.87 | 12.80 | 13.51 | 13.28 | qfq | 8,187,410 | 109,161,019 | 6.46% |
| 2024-09-26 | 12.35 | 12.69 | 12.14 | 12.69 | 12.47 | qfq | 4,523,100 | 56,351,428 | 2.67% |
| 2024-09-25 | 12.09 | 12.47 | 12.04 | 12.36 | 12.15 | qfq | 5,424,767 | 66,762,414 | 2.66% |
| 2024-09-24 | 11.71 | 12.04 | 11.52 | 12.04 | 11.83 | qfq | 3,632,070 | 42,926,974 | 3.35% |
| 2024-09-23 | 11.81 | 11.88 | 11.58 | 11.65 | 11.45 | qfq | 2,569,880 | 30,061,410 | -1.44% |
| 2024-09-20 | 11.98 | 12.03 | 11.70 | 11.82 | 11.62 | qfq | 3,153,600 | 37,263,465 | -1.66% |
| 2024-09-19 | 11.90 | 12.13 | 11.78 | 12.02 | 11.81 | qfq | 3,171,280 | 38,043,213 | 1.43% |
| 2024-09-18 | 12.10 | 12.16 | 11.64 | 11.85 | 11.65 | qfq | 3,676,870 | 43,459,836 | -2.71% |
| 2024-09-13 | 12.29 | 12.51 | 12.15 | 12.18 | 11.97 | qfq | 4,489,810 | 55,186,676 | -1.93% |
| 2024-09-12 | 12.79 | 12.99 | 12.37 | 12.42 | 12.21 | qfq | 6,190,900 | 78,169,614 | -2.20% |
| 2024-09-11 | 12.84 | 13.00 | 12.60 | 12.70 | 12.48 | qfq | 5,777,770 | 73,792,773 | -0.78% |
| 2024-09-10 | 13.17 | 13.50 | 12.73 | 12.80 | 12.58 | qfq | 8,661,840 | 112,247,536 | -2.81% |
| 2024-09-09 | 12.30 | 14.22 | 12.28 | 13.17 | 12.95 | qfq | 14,221,644 | 189,318,502 | 7.33% |
| 2024-09-06 | 12.76 | 12.85 | 12.21 | 12.27 | 12.06 | qfq | 6,503,782 | 80,658,592 | -4.66% |
| 2024-09-05 | 13.00 | 13.28 | 12.78 | 12.87 | 12.65 | qfq | 7,641,762 | 99,050,018 | -3.31% |
| 2024-09-04 | 12.66 | 13.44 | 12.59 | 13.31 | 13.08 | qfq | 10,824,228 | 141,170,401 | 3.74% |
| 2024-09-03 | 12.22 | 13.30 | 12.06 | 12.83 | 12.61 | qfq | 10,947,515 | 139,094,116 | 3.38% |
| 2024-09-02 | 12.54 | 13.31 | 12.37 | 12.41 | 12.20 | qfq | 10,722,436 | 136,926,639 | 0.81% |
| 2024-08-30 | 12.04 | 12.46 | 12.03 | 12.31 | 12.10 | qfq | 7,032,000 | 86,480,568 | 1.90% |
| 2024-08-29 | 11.74 | 12.35 | 11.53 | 12.08 | 11.87 | qfq | 7,502,919 | 89,707,675 | 2.63% |
| 2024-08-28 | 11.88 | 12.50 | 11.52 | 11.77 | 11.57 | qfq | 8,422,997 | 100,248,871 | -3.37% |
| 2024-08-27 | 11.48 | 13.00 | 11.47 | 12.18 | 11.97 | qfq | 11,235,880 | 138,408,616 | 6.19% |
| 2024-08-26 | 11.70 | 11.72 | 11.06 | 11.47 | 11.27 | qfq | 8,158,932 | 92,593,682 | -4.66% |
| 2024-08-23 | 11.90 | 12.60 | 11.69 | 12.03 | 11.82 | qfq | 7,549,777 | 91,436,941 | -0.99% |
| 2024-08-22 | 12.93 | 13.13 | 11.93 | 12.15 | 11.94 | qfq | 9,026,456 | 111,840,492 | -3.80% |
| 2024-08-21 | 13.39 | 13.49 | 12.53 | 12.63 | 12.41 | qfq | 12,744,465 | 163,745,628 | -9.27% |
| 2024-08-20 | 13.48 | 15.19 | 13.34 | 13.92 | 13.68 | qfq | 15,865,264 | 224,313,083 | -8.12% |
| 2024-08-19 | 15.23 | 16.50 | 15.01 | 15.15 | 14.89 | qfq | 22,305,553 | 350,285,969 | 7.07% |
| 2024-08-16 | 11.82 | 14.15 | 11.65 | 14.15 | 13.91 | qfq | 9,946,730 | 131,854,975 | 20.02% |
| 2024-08-15 | 12.14 | 12.53 | 11.76 | 11.79 | 11.59 | qfq | 3,722,973 | 44,871,395 | 1.73% |
| 2024-08-14 | 11.55 | 11.64 | 11.48 | 11.59 | 11.39 | qfq | 1,220,070 | 14,101,311 | -0.60% |
| 2024-08-13 | 11.83 | 11.90 | 11.48 | 11.66 | 11.46 | qfq | 1,975,190 | 22,909,166 | -2.59% |
| 2024-08-12 | 11.73 | 12.16 | 11.68 | 11.97 | 11.77 | qfq | 2,858,180 | 34,268,260 | 3.37% |
| 2024-08-09 | 11.69 | 11.85 | 11.55 | 11.58 | 11.38 | qfq | 895,680 | 10,473,882 | -1.03% |
| 2024-08-08 | 11.61 | 11.80 | 11.60 | 11.70 | 11.50 | qfq | 1,188,700 | 13,917,413 | 0.52% |
| 2024-08-07 | 11.80 | 11.80 | 11.48 | 11.64 | 11.44 | qfq | 951,580 | 11,041,312 | -0.43% |
| 2024-08-06 | 11.35 | 11.72 | 11.35 | 11.69 | 11.49 | qfq | 1,285,140 | 14,941,648 | 3.09% |
| 2024-08-05 | 11.51 | 11.80 | 11.34 | 11.34 | 11.15 | qfq | 1,683,140 | 19,496,737 | -1.99% |
| 2024-08-02 | 11.56 | 11.90 | 11.30 | 11.57 | 11.37 | qfq | 1,387,550 | 16,270,114 | 0.00% |
| 2024-08-01 | 11.50 | 11.85 | 11.48 | 11.57 | 11.37 | qfq | 1,045,500 | 12,168,788 | 0.61% |
| 2024-07-31 | 11.00 | 11.50 | 10.94 | 11.50 | 11.30 | qfq | 1,096,640 | 12,418,037 | 4.07% |
| 2024-07-30 | 10.91 | 11.15 | 10.80 | 11.05 | 10.86 | qfq | 1,117,140 | 12,272,641 | 1.28% |
| 2024-07-29 | 10.99 | 11.02 | 10.81 | 10.91 | 10.72 | qfq | 712,800 | 7,778,680 | -0.27% |
| 2024-07-26 | 10.95 | 11.04 | 10.81 | 10.94 | 10.75 | qfq | 739,270 | 8,075,853 | 0.74% |
| 2024-07-25 | 10.72 | 11.04 | 10.65 | 10.86 | 10.67 | qfq | 1,028,440 | 11,150,771 | 1.12% |
| 2024-07-24 | 11.00 | 11.10 | 10.65 | 10.74 | 10.56 | qfq | 1,513,020 | 16,326,158 | -3.07% |
| 2024-07-23 | 11.36 | 11.36 | 11.06 | 11.08 | 10.89 | qfq | 1,171,670 | 13,150,582 | -2.64% |
| 2024-07-22 | 11.39 | 11.41 | 11.22 | 11.38 | 11.19 | qfq | 637,900 | 7,237,707 | 0.80% |
| 2024-07-19 | 11.20 | 11.41 | 11.09 | 11.29 | 11.10 | qfq | 545,600 | 6,147,487 | 0.44% |
| 2024-07-18 | 11.12 | 11.29 | 10.91 | 11.24 | 11.05 | qfq | 734,930 | 8,160,835 | -0.18% |
| 2024-07-17 | 11.26 | 11.36 | 11.07 | 11.26 | 11.07 | qfq | 602,380 | 6,769,294 | -0.18% |
| 2024-07-16 | 11.30 | 11.48 | 11.18 | 11.28 | 11.09 | qfq | 782,370 | 8,825,219 | -0.27% |
| 2024-07-15 | 11.60 | 11.63 | 11.25 | 11.31 | 11.12 | qfq | 734,700 | 8,345,278 | -3.25% |
| 2024-07-12 | 11.72 | 11.93 | 11.66 | 11.69 | 11.49 | qfq | 695,300 | 8,181,862 | -0.09% |
| 2024-07-11 | 11.39 | 11.89 | 11.25 | 11.70 | 11.50 | qfq | 1,227,340 | 14,228,055 | 4.46% |
| 2024-07-10 | 11.15 | 11.30 | 11.03 | 11.20 | 11.01 | qfq | 669,800 | 7,503,812 | -0.18% |
| 2024-07-09 | 11.20 | 11.37 | 10.82 | 11.22 | 11.03 | qfq | 1,042,488 | 11,575,842 | 0.18% |
| 2024-07-08 | 11.53 | 11.63 | 11.13 | 11.20 | 11.01 | qfq | 753,100 | 8,493,755 | -3.70% |
| 2024-07-05 | 11.12 | 11.66 | 11.01 | 11.63 | 11.43 | qfq | 945,980 | 10,792,664 | 3.84% |
| 2024-07-04 | 11.65 | 11.72 | 11.16 | 11.20 | 11.01 | qfq | 1,056,840 | 11,998,110 | -4.52% |
| 2024-07-03 | 11.90 | 11.99 | 11.70 | 11.73 | 11.53 | qfq | 690,280 | 8,159,696 | -1.43% |
| 2024-07-02 | 11.78 | 12.04 | 11.76 | 11.90 | 11.70 | qfq | 738,060 | 8,793,190 | 0.76% |
| 2024-07-01 | 11.65 | 11.85 | 11.40 | 11.81 | 11.61 | qfq | 958,270 | 11,150,793 | 1.46% |
| 2024-06-28 | 11.77 | 12.03 | 11.62 | 11.64 | 11.44 | qfq | 1,010,100 | 11,967,756 | -1.19% |
| 2024-06-27 | 11.91 | 12.17 | 11.71 | 11.78 | 11.58 | qfq | 1,314,109 | 15,715,137 | -1.92% |
| 2024-06-26 | 11.20 | 12.04 | 11.14 | 12.01 | 11.81 | qfq | 1,617,162 | 18,798,863 | 6.66% |
| 2024-06-25 | 11.20 | 11.44 | 11.11 | 11.26 | 11.07 | qfq | 1,051,007 | 11,855,079 | 0.36% |
| 2024-06-24 | 11.70 | 11.75 | 11.18 | 11.22 | 11.03 | qfq | 1,270,300 | 14,436,927 | -5.24% |
| 2024-06-21 | 11.68 | 11.93 | 11.60 | 11.84 | 11.64 | qfq | 699,094 | 8,258,435 | 0.42% |
| 2024-06-20 | 11.92 | 12.14 | 11.76 | 11.79 | 11.59 | qfq | 1,147,647 | 13,647,124 | -1.50% |
| 2024-06-19 | 12.02 | 12.23 | 11.87 | 11.97 | 11.77 | qfq | 937,580 | 11,263,058 | -0.42% |
| 2024-06-18 | 11.90 | 12.08 | 11.85 | 12.02 | 11.81 | qfq | 885,230 | 10,605,635 | 1.18% |
| 2024-06-17 | 12.00 | 12.08 | 11.83 | 11.88 | 11.68 | qfq | 1,072,460 | 12,790,783 | -2.46% |
| 2024-06-14 | 12.22 | 12.40 | 12.02 | 12.18 | 11.97 | qfq | 944,000 | 11,461,955 | -0.65% |
| 2024-06-13 | 12.26 | 12.36 | 12.13 | 12.26 | 12.05 | qfq | 1,182,350 | 14,488,377 | 0.16% |
| 2024-06-12 | 11.97 | 12.37 | 11.96 | 12.24 | 12.03 | qfq | 1,140,580 | 13,923,990 | 1.66% |
| 2024-06-11 | 11.94 | 12.10 | 11.60 | 12.04 | 11.83 | qfq | 1,127,840 | 13,398,733 | 0.92% |
| 2024-06-07 | 11.66 | 12.00 | 11.66 | 11.93 | 11.73 | qfq | 1,384,810 | 16,440,952 | 3.02% |
| 2024-06-06 | 12.24 | 12.31 | 11.38 | 11.58 | 11.38 | qfq | 2,756,320 | 32,248,198 | -5.47% |
| 2024-06-05 | 12.46 | 12.69 | 12.20 | 12.25 | 12.04 | qfq | 1,163,412 | 14,340,462 | -1.69% |
| 2024-06-04 | 12.77 | 12.77 | 12.20 | 12.46 | 12.25 | qfq | 1,649,480 | 20,509,040 | -2.81% |
| 2024-06-03 | 13.26 | 13.26 | 12.71 | 12.82 | 12.60 | qfq | 1,673,380 | 21,647,361 | -3.39% |
| 2024-05-31 | 13.04 | 13.32 | 13.02 | 13.27 | 13.04 | qfq | 1,534,992 | 20,208,464 | 1.69% |
| 2024-05-30 | 13.03 | 13.29 | 12.94 | 13.05 | 12.83 | qfq | 1,387,180 | 18,199,964 | -0.23% |
| 2024-05-29 | 12.80 | 13.24 | 12.80 | 13.08 | 12.86 | qfq | 1,558,950 | 20,420,331 | 0.77% |
| 2024-05-28 | 12.91 | 13.13 | 12.78 | 12.98 | 12.76 | qfq | 1,675,200 | 21,784,598 | -0.38% |
| 2024-05-27 | 12.85 | 13.04 | 12.66 | 13.03 | 12.81 | qfq | 2,040,152 | 26,215,850 | 0.31% |
| 2024-05-24 | 13.28 | 13.38 | 12.93 | 12.99 | 12.77 | qfq | 2,695,443 | 35,310,201 | -2.18% |
| 2024-05-23 | 14.12 | 14.39 | 13.20 | 13.28 | 13.05 | qfq | 6,139,040 | 83,526,788 | -8.85% |
| 2024-05-22 | 14.20 | 15.65 | 14.15 | 14.57 | 14.18 | qfq | 7,837,522 | 115,930,816 | 6.35% |
| 2024-05-21 | 13.99 | 14.00 | 13.62 | 13.70 | 13.33 | qfq | 1,674,405 | 23,054,562 | -2.35% |
| 2024-05-20 | 14.05 | 14.24 | 14.00 | 14.03 | 13.65 | qfq | 1,390,010 | 19,567,425 | -0.14% |
| 2024-05-17 | 13.98 | 14.10 | 13.85 | 14.05 | 13.67 | qfq | 1,240,170 | 17,309,890 | 0.50% |
| 2024-05-16 | 13.96 | 14.19 | 13.83 | 13.98 | 13.60 | qfq | 1,216,750 | 17,075,168 | 0.87% |
| 2024-05-15 | 14.12 | 14.13 | 13.83 | 13.86 | 13.48 | qfq | 1,311,070 | 18,294,626 | -1.84% |
| 2024-05-14 | 14.05 | 14.29 | 13.98 | 14.12 | 13.74 | qfq | 1,097,820 | 15,562,181 | 1.00% |
| 2024-05-13 | 14.42 | 14.42 | 13.89 | 13.98 | 13.60 | qfq | 1,824,780 | 25,655,110 | -3.12% |
| 2024-05-10 | 14.99 | 14.99 | 14.36 | 14.43 | 14.04 | qfq | 1,739,760 | 25,417,038 | -2.70% |
| 2024-05-09 | 14.68 | 15.00 | 14.56 | 14.83 | 14.43 | qfq | 1,972,959 | 29,264,062 | 0.75% |
| 2024-05-08 | 14.44 | 14.98 | 14.36 | 14.72 | 14.32 | qfq | 2,485,279 | 36,695,398 | 1.52% |
| 2024-05-07 | 14.50 | 14.59 | 14.34 | 14.50 | 14.11 | qfq | 1,447,384 | 20,924,094 | 0.90% |
| 2024-05-06 | 14.73 | 14.73 | 14.33 | 14.37 | 13.98 | qfq | 1,644,640 | 23,827,684 | -0.14% |
| 2024-04-30 | 14.38 | 14.55 | 14.25 | 14.39 | 14.00 | qfq | 1,509,233 | 21,751,271 | 0.21% |
| 2024-04-29 | 13.86 | 14.50 | 13.75 | 14.36 | 13.97 | qfq | 2,307,250 | 32,748,165 | 4.59% |
| 2024-04-26 | 13.50 | 13.82 | 13.48 | 13.73 | 13.36 | qfq | 1,906,994 | 26,045,577 | 0.88% |
| 2024-04-25 | 13.25 | 13.66 | 13.14 | 13.61 | 13.24 | qfq | 1,265,400 | 17,121,443 | 2.64% |
| 2024-04-24 | 12.80 | 13.27 | 12.70 | 13.26 | 12.90 | qfq | 1,362,410 | 17,886,704 | 2.95% |
| 2024-04-23 | 12.65 | 12.97 | 12.23 | 12.88 | 12.53 | qfq | 2,119,620 | 26,810,479 | -0.62% |
| 2024-04-22 | 12.49 | 13.04 | 12.23 | 12.96 | 12.61 | qfq | 1,624,820 | 20,674,715 | 3.27% |
| 2024-04-19 | 12.59 | 12.85 | 12.46 | 12.55 | 12.21 | qfq | 973,610 | 12,269,062 | -1.41% |
| 2024-04-18 | 12.85 | 12.92 | 12.42 | 12.73 | 12.39 | qfq | 1,645,700 | 20,920,597 | -0.86% |
| 2024-04-17 | 12.01 | 13.00 | 12.01 | 12.84 | 12.49 | qfq | 2,355,184 | 29,850,845 | 8.26% |
| 2024-04-16 | 12.74 | 12.79 | 11.86 | 11.86 | 11.54 | qfq | 2,157,220 | 26,130,964 | -7.92% |
| 2024-04-15 | 13.50 | 13.98 | 12.62 | 12.88 | 12.53 | qfq | 2,562,550 | 33,658,364 | -5.78% |
| 2024-04-12 | 13.80 | 14.08 | 13.63 | 13.67 | 13.30 | qfq | 1,171,070 | 16,122,132 | -1.51% |
| 2024-04-11 | 13.85 | 14.08 | 13.74 | 13.88 | 13.50 | qfq | 1,449,350 | 20,224,211 | -0.57% |
| 2024-04-10 | 14.27 | 14.48 | 13.84 | 13.96 | 13.58 | qfq | 1,968,000 | 27,637,116 | -2.65% |
| 2024-04-09 | 13.50 | 14.50 | 13.48 | 14.34 | 13.95 | qfq | 3,314,470 | 46,959,375 | 5.91% |
| 2024-04-08 | 14.17 | 14.19 | 13.53 | 13.54 | 13.17 | qfq | 2,373,848 | 32,880,361 | -5.12% |
| 2024-04-03 | 14.14 | 14.42 | 14.03 | 14.27 | 13.88 | qfq | 2,064,100 | 29,361,127 | 0.71% |
| 2024-04-02 | 14.38 | 14.38 | 14.06 | 14.17 | 13.79 | qfq | 1,867,671 | 26,441,263 | -1.12% |
| 2024-04-01 | 14.14 | 14.40 | 13.91 | 14.33 | 13.94 | qfq | 2,854,570 | 40,369,306 | 2.21% |
| 2024-03-29 | 13.92 | 14.07 | 13.65 | 14.02 | 13.64 | qfq | 2,615,990 | 36,257,315 | 0.65% |
| 2024-03-28 | 13.50 | 14.20 | 13.41 | 13.93 | 13.55 | qfq | 4,712,527 | 65,156,245 | -0.71% |
| 2024-03-27 | 13.58 | 15.60 | 13.48 | 14.03 | 13.65 | qfq | 6,299,627 | 92,512,503 | 3.24% |
| 2024-03-26 | 13.65 | 13.81 | 13.38 | 13.59 | 13.22 | qfq | 1,458,060 | 19,804,649 | -0.59% |
| 2024-03-25 | 14.01 | 14.23 | 13.63 | 13.67 | 13.30 | qfq | 1,830,600 | 25,551,605 | -3.53% |
| 2024-03-22 | 14.63 | 14.65 | 13.96 | 14.17 | 13.79 | qfq | 2,045,000 | 29,044,286 | -3.61% |
| 2024-03-21 | 14.80 | 14.88 | 14.61 | 14.70 | 14.30 | qfq | 2,070,000 | 30,454,480 | -1.14% |
| 2024-03-20 | 14.22 | 14.99 | 14.10 | 14.87 | 14.47 | qfq | 3,244,643 | 47,528,344 | 4.72% |
| 2024-03-19 | 14.18 | 14.35 | 14.11 | 14.20 | 13.82 | qfq | 1,729,490 | 24,609,381 | -0.07% |
| 2024-03-18 | 13.93 | 14.24 | 13.70 | 14.21 | 13.83 | qfq | 2,220,860 | 31,141,034 | 2.75% |
| 2024-03-15 | 13.80 | 14.03 | 13.62 | 13.83 | 13.46 | qfq | 2,215,780 | 30,512,480 | -0.93% |
| 2024-03-14 | 13.82 | 14.14 | 13.71 | 13.96 | 13.58 | qfq | 2,190,490 | 30,601,550 | 1.01% |
| 2024-03-13 | 13.83 | 13.92 | 13.60 | 13.82 | 13.45 | qfq | 1,315,010 | 18,102,248 | 0.14% |
| 2024-03-12 | 13.68 | 13.99 | 13.60 | 13.80 | 13.43 | qfq | 2,027,620 | 27,907,067 | 0.80% |
| 2024-03-11 | 13.29 | 13.87 | 13.16 | 13.69 | 13.32 | qfq | 2,713,060 | 36,759,472 | 4.19% |
| 2024-03-08 | 13.04 | 13.15 | 12.87 | 13.14 | 12.78 | qfq | 1,176,550 | 15,340,027 | 1.39% |
| 2024-03-07 | 13.13 | 13.28 | 12.96 | 12.96 | 12.61 | qfq | 1,501,870 | 19,683,848 | -1.07% |
| 2024-03-06 | 12.93 | 13.28 | 12.88 | 13.10 | 12.75 | qfq | 1,376,116 | 17,991,533 | 0.61% |
| 2024-03-05 | 13.28 | 13.28 | 12.93 | 13.02 | 12.67 | qfq | 1,649,180 | 21,576,484 | -2.11% |
| 2024-03-04 | 13.27 | 13.53 | 13.03 | 13.30 | 12.94 | qfq | 2,065,808 | 27,387,033 | 0.83% |
| 2024-03-01 | 13.25 | 13.33 | 13.04 | 13.19 | 12.83 | qfq | 2,040,490 | 26,937,524 | -0.30% |
| 2024-02-29 | 12.75 | 13.26 | 12.66 | 13.23 | 12.87 | qfq | 2,924,400 | 38,150,128 | 2.48% |
| 2024-02-28 | 14.06 | 14.38 | 12.89 | 12.91 | 12.56 | qfq | 4,361,830 | 59,290,135 | -8.18% |
| 2024-02-27 | 13.90 | 14.19 | 13.75 | 14.06 | 13.68 | qfq | 1,683,700 | 23,468,615 | 1.22% |
| 2024-02-26 | 13.65 | 14.29 | 13.49 | 13.89 | 13.51 | qfq | 2,456,700 | 34,236,430 | 2.06% |
| 2024-02-23 | 13.15 | 13.74 | 13.00 | 13.61 | 13.24 | qfq | 2,350,980 | 31,268,548 | 3.58% |
| 2024-02-22 | 12.89 | 13.26 | 12.82 | 13.14 | 12.78 | qfq | 1,843,530 | 24,110,819 | 1.08% |
| 2024-02-21 | 12.65 | 13.31 | 12.52 | 13.00 | 12.65 | qfq | 2,609,024 | 33,819,932 | 2.44% |
| 2024-02-20 | 12.23 | 12.73 | 12.18 | 12.69 | 12.35 | qfq | 2,127,550 | 26,705,596 | 1.93% |
| 2024-02-19 | 12.03 | 12.66 | 12.00 | 12.45 | 12.11 | qfq | 3,796,147 | 46,783,302 | 3.49% |
| 2024-02-08 | 10.79 | 12.20 | 10.40 | 12.03 | 11.70 | qfq | 5,029,477 | 56,586,959 | 13.49% |
| 2024-02-07 | 11.13 | 11.38 | 10.42 | 10.60 | 10.31 | qfq | 4,263,164 | 46,755,044 | -4.76% |
| 2024-02-06 | 10.55 | 11.48 | 9.94 | 11.13 | 10.83 | qfq | 3,867,985 | 41,204,386 | 3.06% |
| 2024-02-05 | 12.06 | 12.16 | 10.42 | 10.80 | 10.51 | qfq | 4,115,478 | 45,396,615 | -12.05% |
| 2024-02-02 | 12.92 | 13.32 | 11.84 | 12.28 | 11.95 | qfq | 2,869,620 | 35,785,727 | -5.47% |
| 2024-02-01 | 13.21 | 13.33 | 12.71 | 12.99 | 12.64 | qfq | 2,166,961 | 28,140,544 | -1.81% |
| 2024-01-31 | 14.26 | 14.26 | 13.11 | 13.23 | 12.87 | qfq | 2,284,506 | 30,948,748 | -7.09% |
| 2024-01-30 | 14.74 | 14.79 | 14.22 | 14.24 | 13.85 | qfq | 1,650,240 | 24,009,008 | -2.67% |
| 2024-01-29 | 15.24 | 15.42 | 14.63 | 14.63 | 14.23 | qfq | 1,686,312 | 25,165,181 | -4.00% |
| 2024-01-26 | 15.55 | 15.70 | 15.04 | 15.24 | 14.83 | qfq | 2,030,018 | 31,331,085 | -1.49% |
| 2024-01-25 | 14.78 | 15.56 | 14.67 | 15.47 | 15.05 | qfq | 2,109,480 | 31,916,262 | 5.38% |
| 2024-01-24 | 14.67 | 14.86 | 14.08 | 14.68 | 14.28 | qfq | 1,789,280 | 25,871,274 | 0.55% |
| 2024-01-23 | 14.78 | 14.96 | 14.32 | 14.60 | 14.20 | qfq | 1,844,565 | 26,870,009 | -1.28% |
| 2024-01-22 | 15.75 | 15.87 | 14.69 | 14.79 | 14.39 | qfq | 1,869,288 | 28,557,689 | -6.21% |
| 2024-01-19 | 15.96 | 16.10 | 15.73 | 15.77 | 15.34 | qfq | 1,059,700 | 16,848,358 | -1.13% |
| 2024-01-18 | 16.37 | 16.39 | 15.53 | 15.95 | 15.52 | qfq | 2,132,768 | 33,829,070 | -2.68% |
| 2024-01-17 | 16.71 | 16.95 | 16.38 | 16.39 | 15.95 | qfq | 1,016,100 | 16,910,825 | -2.32% |
| 2024-01-16 | 16.84 | 16.98 | 16.60 | 16.78 | 16.33 | qfq | 1,079,686 | 18,078,042 | -0.53% |
| 2024-01-15 | 16.94 | 17.05 | 16.70 | 16.87 | 16.41 | qfq | 938,220 | 15,816,599 | -0.47% |
| 2024-01-12 | 17.15 | 17.29 | 16.93 | 16.95 | 16.49 | qfq | 912,240 | 15,599,676 | -1.22% |
| 2024-01-11 | 16.91 | 17.19 | 16.76 | 17.16 | 16.70 | qfq | 893,220 | 15,167,975 | 1.78% |
| 2024-01-10 | 16.94 | 17.16 | 16.64 | 16.86 | 16.40 | qfq | 964,500 | 16,339,870 | -0.35% |
| 2024-01-09 | 16.79 | 17.16 | 16.79 | 16.92 | 16.46 | qfq | 1,023,220 | 17,370,330 | 0.83% |
| 2024-01-08 | 17.15 | 17.21 | 16.78 | 16.78 | 16.33 | qfq | 1,198,060 | 20,322,344 | -2.56% |
| 2024-01-05 | 17.64 | 17.70 | 17.15 | 17.22 | 16.75 | qfq | 1,150,310 | 20,061,567 | -2.60% |
| 2024-01-04 | 17.69 | 17.71 | 17.52 | 17.68 | 17.20 | qfq | 642,800 | 11,322,708 | 0.17% |
| 2024-01-03 | 17.93 | 18.02 | 17.54 | 17.65 | 17.17 | qfq | 1,000,460 | 17,749,192 | -0.79% |
| 2024-01-02 | 17.74 | 17.92 | 17.56 | 17.79 | 17.31 | qfq | 1,306,160 | 23,157,140 | 0.79% |
| 2023-12-29 | 17.35 | 17.67 | 17.25 | 17.65 | 17.17 | qfq | 927,520 | 16,254,748 | 2.08% |
| 2023-12-28 | 17.20 | 17.41 | 16.81 | 17.29 | 16.82 | qfq | 1,188,108 | 20,378,977 | 1.29% |
| 2023-12-27 | 17.15 | 17.22 | 16.90 | 17.07 | 16.61 | qfq | 1,001,760 | 17,050,743 | -0.23% |
| 2023-12-26 | 17.55 | 17.55 | 16.98 | 17.11 | 16.65 | qfq | 945,640 | 16,170,317 | -0.81% |
| 2023-12-25 | 17.30 | 17.43 | 17.08 | 17.25 | 16.78 | qfq | 1,218,420 | 21,001,260 | -0.35% |
| 2023-12-22 | 17.74 | 17.74 | 17.26 | 17.31 | 16.84 | qfq | 1,358,650 | 23,684,495 | -2.48% |
| 2023-12-21 | 17.63 | 17.82 | 17.25 | 17.75 | 17.27 | qfq | 1,058,900 | 18,562,532 | 0.40% |
| 2023-12-20 | 17.87 | 17.96 | 17.68 | 17.68 | 17.20 | qfq | 751,028 | 13,381,078 | -0.06% |
| 2023-12-19 | 17.57 | 17.77 | 17.47 | 17.69 | 17.21 | qfq | 1,051,740 | 18,515,106 | 0.86% |
| 2023-12-18 | 17.73 | 17.97 | 17.45 | 17.54 | 17.07 | qfq | 1,380,780 | 24,490,940 | -1.35% |
| 2023-12-15 | 17.92 | 18.02 | 17.64 | 17.78 | 17.30 | qfq | 958,050 | 17,039,809 | -0.67% |
| 2023-12-14 | 17.97 | 18.30 | 17.86 | 17.90 | 17.42 | qfq | 1,598,528 | 28,905,294 | 0.17% |
| 2023-12-13 | 17.86 | 18.14 | 17.71 | 17.87 | 17.39 | qfq | 1,206,510 | 21,719,520 | 0.00% |
| 2023-12-12 | 18.22 | 18.22 | 17.73 | 17.87 | 17.39 | qfq | 1,731,930 | 30,956,941 | -1.97% |
| 2023-12-11 | 18.47 | 18.50 | 18.01 | 18.23 | 17.74 | qfq | 2,087,300 | 38,064,596 | -1.73% |
| 2023-12-08 | 18.53 | 18.74 | 18.34 | 18.55 | 18.05 | qfq | 1,491,700 | 27,664,133 | 0.11% |
| 2023-12-07 | 18.58 | 18.93 | 18.40 | 18.53 | 18.03 | qfq | 1,291,070 | 24,079,933 | -0.75% |
| 2023-12-06 | 18.58 | 18.87 | 18.42 | 18.67 | 18.16 | qfq | 1,008,650 | 18,797,541 | 0.32% |
| 2023-12-05 | 18.85 | 18.97 | 18.61 | 18.61 | 18.11 | qfq | 1,190,980 | 22,330,258 | -1.17% |
| 2023-12-04 | 18.99 | 19.04 | 18.75 | 18.83 | 18.32 | qfq | 1,205,078 | 22,760,250 | -1.00% |
| 2023-12-01 | 18.89 | 19.13 | 18.87 | 19.02 | 18.51 | qfq | 1,432,740 | 27,206,787 | 0.53% |
| 2023-11-30 | 18.88 | 19.05 | 18.71 | 18.92 | 18.41 | qfq | 1,217,790 | 22,973,952 | 0.16% |
| 2023-11-29 | 18.99 | 19.22 | 18.86 | 18.89 | 18.38 | qfq | 1,358,450 | 25,859,208 | -1.20% |
| 2023-11-28 | 18.67 | 19.24 | 18.57 | 19.12 | 18.60 | qfq | 1,982,480 | 37,599,780 | 2.36% |
| 2023-11-27 | 19.17 | 19.17 | 18.47 | 18.68 | 18.17 | qfq | 2,360,490 | 44,322,695 | -1.84% |
| 2023-11-24 | 19.01 | 19.28 | 18.88 | 19.03 | 18.52 | qfq | 2,161,000 | 41,185,187 | 0.11% |
| 2023-11-23 | 18.88 | 19.18 | 18.85 | 19.01 | 18.50 | qfq | 1,240,700 | 23,547,368 | 0.64% |
| 2023-11-22 | 19.09 | 19.20 | 18.80 | 18.89 | 18.38 | qfq | 1,271,780 | 24,157,916 | -1.20% |
| 2023-11-21 | 19.20 | 19.53 | 19.03 | 19.12 | 18.60 | qfq | 1,845,720 | 35,631,408 | -0.42% |
| 2023-11-20 | 18.70 | 19.45 | 18.70 | 19.20 | 18.68 | qfq | 2,600,330 | 49,799,880 | 1.69% |
| 2023-11-17 | 18.29 | 18.92 | 18.07 | 18.88 | 18.37 | qfq | 1,791,058 | 33,393,555 | 3.40% |
| 2023-11-16 | 18.48 | 18.54 | 18.22 | 18.26 | 17.77 | qfq | 903,100 | 16,542,048 | -1.08% |
| 2023-11-15 | 18.79 | 18.85 | 18.38 | 18.46 | 17.96 | qfq | 1,333,060 | 24,682,385 | -1.18% |
| 2023-11-14 | 18.88 | 18.88 | 18.64 | 18.68 | 18.17 | qfq | 1,246,460 | 23,336,015 | 0.38% |
| 2023-11-13 | 18.60 | 18.78 | 18.44 | 18.61 | 18.11 | qfq | 1,410,450 | 26,186,702 | 0.87% |
| 2023-11-10 | 18.55 | 18.70 | 18.18 | 18.45 | 17.95 | qfq | 1,103,600 | 20,390,384 | -0.43% |
| 2023-11-09 | 18.76 | 18.94 | 18.33 | 18.53 | 18.03 | qfq | 1,274,640 | 23,709,488 | -1.12% |
| 2023-11-08 | 18.38 | 18.88 | 18.27 | 18.74 | 18.23 | qfq | 1,674,958 | 31,294,846 | 1.96% |
| 2023-11-07 | 18.48 | 18.49 | 18.26 | 18.38 | 17.88 | qfq | 932,780 | 17,163,434 | -0.65% |
| 2023-11-06 | 18.01 | 18.55 | 18.01 | 18.50 | 18.00 | qfq | 1,184,390 | 21,761,652 | 2.89% |
| 2023-11-03 | 17.95 | 18.14 | 17.88 | 17.98 | 17.49 | qfq | 979,456 | 17,636,164 | 0.45% |
| 2023-11-02 | 18.01 | 18.32 | 17.89 | 17.90 | 17.42 | qfq | 1,277,696 | 23,029,093 | -0.94% |
| 2023-11-01 | 17.97 | 18.15 | 17.78 | 18.07 | 17.58 | qfq | 1,586,870 | 28,634,526 | 0.50% |
| 2023-10-31 | 17.67 | 18.05 | 17.60 | 17.98 | 17.49 | qfq | 1,815,398 | 32,483,045 | 1.01% |
| 2023-10-30 | 17.27 | 17.88 | 17.20 | 17.80 | 17.32 | qfq | 3,023,800 | 53,467,155 | 2.83% |
| 2023-10-27 | 16.25 | 17.39 | 16.16 | 17.31 | 16.84 | qfq | 4,236,538 | 71,527,397 | 5.81% |
| 2023-10-26 | 16.60 | 16.60 | 15.96 | 16.36 | 15.92 | qfq | 3,591,103 | 58,225,865 | -2.62% |
| 2023-10-25 | 17.83 | 17.98 | 16.64 | 16.80 | 16.35 | qfq | 5,411,749 | 91,380,617 | -6.82% |
| 2023-10-24 | 17.84 | 18.12 | 17.55 | 18.03 | 17.54 | qfq | 1,401,889 | 25,059,473 | 1.86% |
| 2023-10-23 | 18.06 | 18.11 | 17.60 | 17.70 | 17.22 | qfq | 1,198,840 | 21,307,792 | -2.32% |
| 2023-10-20 | 18.31 | 18.65 | 18.07 | 18.12 | 17.63 | qfq | 904,602 | 16,504,329 | -1.25% |
| 2023-10-19 | 18.50 | 18.68 | 18.20 | 18.35 | 17.85 | qfq | 895,337 | 16,531,546 | -0.97% |
| 2023-10-18 | 19.12 | 19.18 | 18.49 | 18.53 | 18.03 | qfq | 1,068,760 | 19,979,281 | -3.09% |
| 2023-10-17 | 19.31 | 19.52 | 18.83 | 19.12 | 18.60 | qfq | 1,207,300 | 22,971,277 | -0.36% |
| 2023-10-16 | 19.44 | 19.68 | 19.13 | 19.19 | 18.67 | qfq | 886,580 | 17,108,155 | -1.24% |
| 2023-10-13 | 19.35 | 19.55 | 19.24 | 19.43 | 18.90 | qfq | 1,040,890 | 20,195,929 | 0.47% |
| 2023-10-12 | 19.35 | 19.65 | 19.16 | 19.34 | 18.82 | qfq | 1,249,160 | 24,221,119 | 0.21% |
| 2023-10-11 | 18.92 | 19.61 | 18.92 | 19.30 | 18.78 | qfq | 1,540,633 | 29,789,678 | 2.01% |
| 2023-10-10 | 19.27 | 19.29 | 18.85 | 18.92 | 18.41 | qfq | 1,151,645 | 21,927,406 | -1.36% |
| 2023-10-09 | 19.25 | 19.49 | 19.00 | 19.18 | 18.66 | qfq | 1,456,840 | 27,874,147 | -0.62% |
| 2023-09-28 | 19.44 | 19.49 | 19.23 | 19.30 | 18.78 | qfq | 885,810 | 17,102,238 | -0.57% |
| 2023-09-27 | 19.11 | 19.52 | 19.04 | 19.41 | 18.88 | qfq | 1,188,160 | 22,980,180 | 1.73% |
| 2023-09-26 | 19.38 | 19.38 | 19.05 | 19.08 | 18.56 | qfq | 825,240 | 15,820,368 | -1.40% |
| 2023-09-25 | 19.22 | 19.45 | 19.03 | 19.35 | 18.83 | qfq | 1,228,590 | 23,652,013 | 0.57% |
| 2023-09-22 | 19.03 | 19.33 | 18.80 | 19.24 | 18.72 | qfq | 1,249,920 | 23,805,969 | 1.10% |
| 2023-09-21 | 19.06 | 19.34 | 18.95 | 19.03 | 18.52 | qfq | 861,900 | 16,426,558 | -0.99% |
| 2023-09-20 | 19.29 | 19.48 | 19.13 | 19.22 | 18.70 | qfq | 1,075,250 | 20,746,576 | -0.36% |
| 2023-09-19 | 19.39 | 19.57 | 19.19 | 19.29 | 18.77 | qfq | 1,346,328 | 26,023,202 | -0.52% |
| 2023-09-18 | 19.32 | 19.53 | 19.22 | 19.39 | 18.87 | qfq | 1,172,000 | 22,701,850 | 0.36% |
| 2023-09-15 | 19.00 | 19.55 | 18.71 | 19.32 | 18.80 | qfq | 1,533,340 | 29,572,642 | 1.95% |
| 2023-09-14 | 18.87 | 19.10 | 18.77 | 18.95 | 18.44 | qfq | 1,070,790 | 20,275,431 | 0.48% |
| 2023-09-13 | 19.20 | 19.27 | 18.72 | 18.86 | 18.35 | qfq | 1,123,160 | 21,276,124 | -1.82% |
| 2023-09-12 | 18.88 | 19.38 | 18.75 | 19.21 | 18.69 | qfq | 1,663,579 | 31,772,394 | 2.07% |
| 2023-09-11 | 18.24 | 18.88 | 18.16 | 18.82 | 18.31 | qfq | 1,487,784 | 27,708,257 | 3.18% |
| 2023-09-08 | 18.19 | 18.40 | 18.13 | 18.24 | 17.75 | qfq | 821,420 | 15,012,736 | 0.33% |
| 2023-09-07 | 18.62 | 18.66 | 18.16 | 18.18 | 17.69 | qfq | 1,197,720 | 21,963,516 | -2.42% |
| 2023-09-06 | 18.64 | 18.77 | 18.50 | 18.63 | 18.13 | qfq | 1,019,800 | 19,025,735 | -0.27% |
| 2023-09-05 | 18.67 | 18.87 | 18.61 | 18.68 | 18.17 | qfq | 912,599 | 17,093,283 | 0.00% |
| 2023-09-04 | 18.83 | 18.98 | 18.58 | 18.68 | 18.17 | qfq | 1,130,320 | 21,131,964 | -0.48% |
| 2023-09-01 | 18.81 | 18.85 | 18.60 | 18.77 | 18.26 | qfq | 1,305,450 | 24,471,167 | 0.05% |
| 2023-08-31 | 18.74 | 18.84 | 18.50 | 18.76 | 18.25 | qfq | 1,149,610 | 21,451,024 | 0.32% |
| 2023-08-30 | 18.35 | 18.91 | 18.35 | 18.70 | 18.19 | qfq | 1,656,250 | 31,030,346 | 1.63% |
| 2023-08-29 | 17.55 | 18.42 | 17.55 | 18.40 | 17.90 | qfq | 1,992,974 | 36,224,389 | 4.96% |
| 2023-08-28 | 18.42 | 18.58 | 17.53 | 17.53 | 17.06 | qfq | 2,062,500 | 37,355,078 | -0.11% |
| 2023-08-25 | 17.73 | 18.01 | 17.49 | 17.55 | 17.08 | qfq | 1,355,080 | 24,005,014 | -1.07% |
| 2023-08-24 | 17.78 | 17.88 | 17.48 | 17.74 | 17.26 | qfq | 1,324,018 | 23,420,594 | 0.06% |
| 2023-08-23 | 17.99 | 18.04 | 17.71 | 17.73 | 17.25 | qfq | 1,337,244 | 23,889,449 | -1.01% |
| 2023-08-22 | 18.13 | 18.36 | 17.66 | 17.91 | 17.43 | qfq | 2,231,838 | 40,035,757 | -0.44% |
| 2023-08-21 | 18.95 | 18.95 | 17.81 | 17.99 | 17.50 | qfq | 4,580,166 | 83,377,182 | -7.36% |
| 2023-08-18 | 19.59 | 19.82 | 19.42 | 19.42 | 18.89 | qfq | 1,189,460 | 23,325,303 | -1.22% |
| 2023-08-17 | 19.51 | 19.75 | 19.22 | 19.66 | 19.13 | qfq | 1,283,090 | 24,979,228 | 0.05% |
| 2023-08-16 | 19.44 | 20.18 | 19.44 | 19.65 | 19.12 | qfq | 1,813,180 | 36,039,279 | 0.41% |
| 2023-08-15 | 19.56 | 19.80 | 19.36 | 19.57 | 19.04 | qfq | 1,123,660 | 21,957,493 | -0.10% |
| 2023-08-14 | 19.68 | 20.06 | 19.36 | 19.59 | 19.06 | qfq | 1,400,400 | 27,421,304 | -0.91% |
| 2023-08-11 | 19.84 | 20.20 | 19.73 | 19.77 | 19.24 | qfq | 1,921,000 | 38,403,551 | 0.00% |
| 2023-08-10 | 19.66 | 19.82 | 19.54 | 19.77 | 19.24 | qfq | 855,340 | 16,870,583 | 0.36% |
| 2023-08-09 | 19.34 | 19.88 | 19.24 | 19.70 | 19.17 | qfq | 1,966,860 | 38,636,509 | 1.86% |
| 2023-08-08 | 19.23 | 19.53 | 19.00 | 19.34 | 18.82 | qfq | 1,647,020 | 31,695,389 | -0.51% |
| 2023-08-07 | 19.94 | 19.94 | 19.41 | 19.44 | 18.91 | qfq | 1,847,200 | 36,090,599 | -2.95% |
| 2023-08-04 | 20.16 | 20.27 | 19.95 | 20.03 | 19.49 | qfq | 2,031,204 | 40,764,582 | -1.38% |
| 2023-08-03 | 19.82 | 20.55 | 19.68 | 20.31 | 19.76 | qfq | 2,572,484 | 52,169,044 | 2.52% |
| 2023-08-02 | 19.97 | 20.01 | 19.80 | 19.81 | 19.27 | qfq | 716,538 | 14,245,093 | -0.70% |
| 2023-08-01 | 19.95 | 20.17 | 19.88 | 19.95 | 19.41 | qfq | 1,022,180 | 20,436,369 | -0.40% |
| 2023-07-31 | 20.12 | 20.28 | 19.94 | 20.03 | 19.49 | qfq | 1,264,390 | 25,421,574 | -0.30% |
| 2023-07-28 | 19.81 | 20.10 | 19.72 | 20.09 | 19.55 | qfq | 1,173,928 | 23,392,415 | 0.80% |
| 2023-07-27 | 19.94 | 20.16 | 19.87 | 19.93 | 19.39 | qfq | 1,126,098 | 22,557,513 | -0.15% |
| 2023-07-26 | 19.99 | 20.21 | 19.93 | 19.96 | 19.42 | qfq | 1,406,280 | 28,204,946 | 0.20% |
| 2023-07-25 | 19.80 | 19.96 | 19.68 | 19.92 | 19.38 | qfq | 1,459,740 | 28,934,019 | 1.07% |
| 2023-07-24 | 19.56 | 19.84 | 19.47 | 19.71 | 19.18 | qfq | 1,125,300 | 22,148,752 | 0.82% |
| 2023-07-21 | 19.51 | 19.73 | 19.41 | 19.55 | 19.02 | qfq | 1,262,206 | 24,724,029 | 0.26% |
| 2023-07-20 | 19.66 | 19.76 | 19.49 | 19.50 | 18.97 | qfq | 1,357,460 | 26,634,378 | -0.86% |
| 2023-07-19 | 19.56 | 19.85 | 19.56 | 19.67 | 19.14 | qfq | 910,600 | 17,950,973 | 0.20% |
| 2023-07-18 | 19.47 | 19.78 | 19.46 | 19.63 | 19.10 | qfq | 1,085,269 | 21,278,292 | 0.77% |