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
正元智慧300645.SZ
最近收盘价11.682026-07-17
最近交易日2026-07-17
成交量（股）4,566,100
成交额（元）54,587,064
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-03 | cash_dividend | 0.04 | — | — | — | 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 | 12.06 | 12.32 | 11.56 | 11.68 | 11.68 | qfq | 4,566,100 | 54,587,064 | -3.47% |
| 2026-07-16 | 11.90 | 12.28 | 11.73 | 12.10 | 12.10 | qfq | 3,956,260 | 47,735,764 | 1.68% |
| 2026-07-15 | 11.67 | 12.06 | 11.61 | 11.90 | 11.90 | qfq | 2,987,390 | 35,425,798 | 1.80% |
| 2026-07-14 | 11.41 | 11.71 | 11.20 | 11.69 | 11.69 | qfq | 4,234,100 | 48,592,040 | 1.74% |
| 2026-07-13 | 11.98 | 12.05 | 11.45 | 11.49 | 11.49 | qfq | 3,718,770 | 43,253,338 | -3.77% |
| 2026-07-10 | 11.62 | 12.19 | 11.47 | 11.94 | 11.94 | qfq | 3,579,700 | 42,806,849 | 1.62% |
| 2026-07-09 | 11.60 | 11.90 | 11.40 | 11.75 | 11.75 | qfq | 3,712,101 | 43,174,439 | 0.26% |
| 2026-07-08 | 11.59 | 11.80 | 11.42 | 11.72 | 11.72 | qfq | 3,383,200 | 39,331,733 | 0.09% |
| 2026-07-07 | 12.04 | 12.08 | 11.62 | 11.71 | 11.71 | qfq | 2,960,900 | 34,841,644 | -2.74% |
| 2026-07-06 | 12.29 | 12.45 | 11.98 | 12.04 | 12.04 | qfq | 3,591,500 | 43,635,871 | -2.03% |
| 2026-07-03 | 12.30 | 12.42 | 12.08 | 12.29 | 12.29 | qfq | 4,611,501 | 56,669,871 | 1.91% |
| 2026-07-02 | 12.30 | 12.65 | 11.97 | 12.06 | 12.06 | qfq | 4,960,600 | 61,021,828 | -2.51% |
| 2026-07-01 | 11.89 | 12.65 | 11.80 | 12.37 | 12.37 | qfq | 6,405,415 | 78,735,706 | 5.10% |
| 2026-06-30 | 12.04 | 12.35 | 11.74 | 11.77 | 11.77 | qfq | 5,717,200 | 68,381,049 | -1.92% |
| 2026-06-29 | 12.03 | 13.24 | 11.38 | 12.00 | 12.00 | qfq | 7,266,772 | 87,142,468 | 2.39% |
| 2026-06-26 | 12.10 | 12.10 | 11.59 | 11.72 | 11.72 | qfq | 4,252,400 | 50,239,698 | -3.78% |
| 2026-06-25 | 12.50 | 12.58 | 12.01 | 12.18 | 12.18 | qfq | 3,904,914 | 47,545,644 | -3.03% |
| 2026-06-24 | 13.10 | 13.14 | 12.41 | 12.56 | 12.56 | qfq | 3,745,350 | 47,275,474 | -4.05% |
| 2026-06-23 | 12.97 | 13.39 | 12.93 | 13.09 | 13.09 | qfq | 3,442,640 | 45,547,023 | -0.08% |
| 2026-06-22 | 12.63 | 13.13 | 12.24 | 13.10 | 13.10 | qfq | 4,591,900 | 58,137,985 | 3.07% |
| 2026-06-18 | 12.80 | 12.90 | 12.50 | 12.71 | 12.71 | qfq | 3,950,380 | 50,275,032 | -1.17% |
| 2026-06-17 | 13.27 | 13.27 | 12.75 | 12.86 | 12.86 | qfq | 3,693,750 | 47,623,329 | -3.45% |
| 2026-06-16 | 13.29 | 13.42 | 12.96 | 13.32 | 13.32 | qfq | 3,256,808 | 42,924,380 | 0.30% |
| 2026-06-15 | 13.35 | 13.76 | 13.13 | 13.28 | 13.28 | qfq | 4,269,800 | 57,220,466 | -0.30% |
| 2026-06-12 | 13.26 | 13.44 | 12.92 | 13.32 | 13.32 | qfq | 3,320,090 | 43,941,063 | 2.15% |
| 2026-06-11 | 13.26 | 13.43 | 12.80 | 13.04 | 13.04 | qfq | 3,789,974 | 49,373,500 | -2.61% |
| 2026-06-10 | 13.67 | 13.80 | 13.14 | 13.39 | 13.39 | qfq | 3,950,470 | 53,022,754 | -2.33% |
| 2026-06-09 | 13.81 | 14.05 | 13.45 | 13.71 | 13.71 | qfq | 3,666,100 | 50,319,292 | 0.00% |
| 2026-06-08 | 13.70 | 14.18 | 13.37 | 13.71 | 13.71 | qfq | 4,703,000 | 64,951,085 | -1.72% |
| 2026-06-05 | 13.55 | 14.20 | 13.31 | 13.95 | 13.95 | qfq | 4,172,674 | 57,642,257 | 3.10% |
| 2026-06-04 | 13.82 | 13.92 | 13.41 | 13.53 | 13.53 | qfq | 3,409,189 | 46,367,360 | -2.52% |
| 2026-06-03 | 14.15 | 14.26 | 13.78 | 13.88 | 13.88 | qfq | 3,429,100 | 47,819,348 | -1.56% |
| 2026-06-02 | 14.68 | 14.74 | 14.03 | 14.10 | 14.10 | qfq | 4,456,100 | 63,330,776 | -3.49% |
| 2026-06-01 | 13.92 | 14.87 | 13.86 | 14.61 | 14.59 | qfq | 6,681,205 | 97,433,309 | 4.96% |
| 2026-05-29 | 14.36 | 14.54 | 13.80 | 13.92 | 13.90 | qfq | 3,065,496 | 43,192,227 | -3.06% |
| 2026-05-28 | 14.22 | 14.54 | 13.84 | 14.36 | 14.34 | qfq | 3,819,815 | 54,364,292 | 0.84% |
| 2026-05-27 | 14.61 | 14.75 | 14.01 | 14.24 | 14.22 | qfq | 4,707,500 | 67,016,316 | -2.53% |
| 2026-05-26 | 14.91 | 14.95 | 14.44 | 14.61 | 14.59 | qfq | 4,190,006 | 61,408,925 | -2.60% |
| 2026-05-25 | 15.41 | 15.58 | 14.80 | 15.00 | 14.98 | qfq | 3,636,400 | 54,779,937 | -2.22% |
| 2026-05-22 | 15.21 | 15.46 | 14.91 | 15.34 | 15.32 | qfq | 3,365,709 | 51,216,390 | 1.86% |
| 2026-05-21 | 15.86 | 16.02 | 15.00 | 15.06 | 15.04 | qfq | 3,940,222 | 61,161,148 | -4.02% |
| 2026-05-20 | 16.03 | 16.09 | 15.61 | 15.69 | 15.67 | qfq | 2,848,100 | 44,788,100 | -2.55% |
| 2026-05-19 | 16.00 | 16.30 | 15.78 | 16.10 | 16.08 | qfq | 3,249,020 | 52,101,086 | 0.31% |
| 2026-05-18 | 15.60 | 16.08 | 15.53 | 16.05 | 16.03 | qfq | 4,813,315 | 75,930,951 | 3.08% |
| 2026-05-15 | 15.90 | 16.06 | 15.48 | 15.57 | 15.55 | qfq | 4,389,900 | 69,098,890 | -2.08% |
| 2026-05-14 | 16.16 | 16.28 | 15.90 | 15.90 | 15.88 | qfq | 3,805,065 | 60,956,728 | -1.30% |
| 2026-05-13 | 16.59 | 16.59 | 16.05 | 16.11 | 16.09 | qfq | 5,284,963 | 85,666,514 | -2.36% |
| 2026-05-12 | 16.96 | 16.97 | 16.50 | 16.50 | 16.48 | qfq | 3,969,178 | 66,272,887 | -2.65% |
| 2026-05-11 | 17.10 | 17.21 | 16.67 | 16.95 | 16.93 | qfq | 4,706,399 | 79,454,045 | -0.88% |
| 2026-05-08 | 16.95 | 17.17 | 16.82 | 17.10 | 17.08 | qfq | 3,597,972 | 61,167,543 | 1.12% |
| 2026-05-07 | 16.61 | 17.03 | 16.45 | 16.91 | 16.89 | qfq | 5,709,722 | 95,948,200 | 2.18% |
| 2026-05-06 | 16.90 | 17.05 | 16.42 | 16.55 | 16.53 | qfq | 6,455,500 | 108,164,033 | -0.30% |
| 2026-04-30 | 16.70 | 17.00 | 16.52 | 16.60 | 16.58 | qfq | 8,804,680 | 147,284,435 | -0.66% |
| 2026-04-29 | 16.56 | 16.92 | 15.82 | 16.71 | 16.69 | qfq | 8,865,100 | 146,415,990 | -1.07% |
| 2026-04-28 | 17.24 | 17.35 | 16.81 | 16.89 | 16.87 | qfq | 3,026,100 | 51,529,676 | -2.03% |
| 2026-04-27 | 16.89 | 17.45 | 16.60 | 17.24 | 17.22 | qfq | 3,724,900 | 63,497,837 | 2.68% |
| 2026-04-24 | 16.70 | 16.98 | 16.41 | 16.79 | 16.77 | qfq | 3,142,300 | 52,381,191 | 0.12% |
| 2026-04-23 | 17.11 | 17.19 | 16.70 | 16.77 | 16.75 | qfq | 2,718,463 | 45,825,683 | -1.81% |
| 2026-04-22 | 16.94 | 17.12 | 16.77 | 17.08 | 17.06 | qfq | 1,961,947 | 33,329,268 | 0.83% |
| 2026-04-21 | 17.10 | 17.23 | 16.88 | 16.94 | 16.92 | qfq | 2,883,900 | 49,148,007 | -1.05% |
| 2026-04-20 | 17.02 | 17.23 | 16.86 | 17.12 | 17.10 | qfq | 2,732,600 | 46,756,237 | 0.59% |
| 2026-04-17 | 17.33 | 17.33 | 16.88 | 17.02 | 17.00 | qfq | 2,709,700 | 46,260,620 | -1.62% |
| 2026-04-16 | 16.96 | 17.37 | 16.88 | 17.30 | 17.28 | qfq | 3,030,500 | 52,082,097 | 2.19% |
| 2026-04-15 | 17.21 | 17.28 | 16.90 | 16.93 | 16.91 | qfq | 2,652,300 | 45,113,783 | -0.99% |
| 2026-04-14 | 17.50 | 17.50 | 16.90 | 17.10 | 17.08 | qfq | 2,775,171 | 47,529,941 | -0.70% |
| 2026-04-13 | 17.19 | 17.38 | 17.00 | 17.22 | 17.20 | qfq | 3,111,800 | 53,453,263 | -0.23% |
| 2026-04-10 | 17.24 | 17.45 | 17.17 | 17.26 | 17.24 | qfq | 2,773,350 | 48,001,578 | 1.05% |
| 2026-04-09 | 17.49 | 17.50 | 17.04 | 17.08 | 17.06 | qfq | 2,267,700 | 39,024,088 | -2.06% |
| 2026-04-08 | 16.90 | 17.50 | 16.77 | 17.44 | 17.42 | qfq | 4,130,612 | 71,423,465 | 6.08% |
| 2026-04-07 | 15.83 | 16.59 | 15.83 | 16.44 | 16.42 | qfq | 3,272,200 | 53,539,998 | 3.40% |
| 2026-04-03 | 16.60 | 16.69 | 15.76 | 15.90 | 15.88 | qfq | 3,335,100 | 53,501,128 | -3.64% |
| 2026-04-02 | 17.07 | 17.08 | 16.30 | 16.50 | 16.48 | qfq | 3,224,600 | 53,583,645 | -3.34% |
| 2026-04-01 | 17.09 | 17.26 | 16.88 | 17.07 | 17.05 | qfq | 3,413,970 | 58,277,375 | 2.65% |
| 2026-03-31 | 16.95 | 17.20 | 16.60 | 16.63 | 16.61 | qfq | 3,688,500 | 62,288,393 | -1.89% |
| 2026-03-30 | 16.58 | 16.99 | 16.51 | 16.95 | 16.93 | qfq | 3,865,000 | 64,886,168 | 1.25% |
| 2026-03-27 | 16.34 | 16.86 | 16.23 | 16.74 | 16.72 | qfq | 3,103,939 | 51,825,896 | 1.70% |
| 2026-03-26 | 17.00 | 17.20 | 16.36 | 16.46 | 16.44 | qfq | 3,430,500 | 57,300,592 | -3.35% |
| 2026-03-25 | 16.95 | 17.44 | 16.90 | 17.03 | 17.01 | qfq | 3,315,683 | 56,867,487 | 0.71% |
| 2026-03-24 | 16.50 | 16.96 | 16.08 | 16.91 | 16.89 | qfq | 5,455,662 | 90,137,920 | 5.29% |
| 2026-03-23 | 17.20 | 17.29 | 15.88 | 16.06 | 16.04 | qfq | 7,214,506 | 119,765,462 | -8.18% |
| 2026-03-20 | 18.64 | 18.82 | 17.48 | 17.49 | 17.47 | qfq | 5,894,900 | 105,735,250 | -6.22% |
| 2026-03-19 | 18.78 | 18.97 | 18.54 | 18.65 | 18.62 | qfq | 3,183,300 | 59,655,584 | -1.84% |
| 2026-03-18 | 18.41 | 19.05 | 18.30 | 19.00 | 18.97 | qfq | 3,468,600 | 64,893,096 | 3.83% |
| 2026-03-17 | 18.88 | 19.07 | 18.30 | 18.30 | 18.28 | qfq | 2,710,900 | 50,678,364 | -3.07% |
| 2026-03-16 | 18.70 | 19.04 | 18.66 | 18.88 | 18.85 | qfq | 2,951,100 | 55,586,934 | -0.05% |
| 2026-03-13 | 19.14 | 19.24 | 18.82 | 18.89 | 18.86 | qfq | 3,021,800 | 57,460,435 | -1.82% |
| 2026-03-12 | 19.55 | 19.85 | 19.12 | 19.24 | 19.21 | qfq | 3,875,940 | 75,016,740 | -1.59% |
| 2026-03-11 | 19.69 | 19.80 | 19.48 | 19.55 | 19.52 | qfq | 4,305,500 | 84,486,704 | 0.21% |
| 2026-03-10 | 19.05 | 19.56 | 19.05 | 19.51 | 19.48 | qfq | 4,614,800 | 89,333,796 | 3.12% |
| 2026-03-09 | 18.54 | 19.12 | 18.10 | 18.92 | 18.89 | qfq | 5,374,400 | 100,147,581 | 1.23% |
| 2026-03-06 | 17.99 | 18.73 | 17.88 | 18.69 | 18.66 | qfq | 3,669,100 | 67,715,105 | 3.43% |
| 2026-03-05 | 18.12 | 18.49 | 17.99 | 18.07 | 18.05 | qfq | 4,299,200 | 78,156,600 | 2.03% |
| 2026-03-04 | 17.90 | 18.14 | 16.90 | 17.71 | 17.69 | qfq | 6,111,939 | 108,636,607 | -1.77% |
| 2026-03-03 | 19.00 | 19.08 | 17.90 | 18.03 | 18.01 | qfq | 7,356,731 | 136,188,604 | -4.30% |
| 2026-03-02 | 20.17 | 20.28 | 18.80 | 18.84 | 18.81 | qfq | 10,472,070 | 201,433,863 | -8.37% |
| 2026-02-27 | 20.28 | 20.68 | 20.14 | 20.56 | 20.53 | qfq | 7,464,762 | 153,168,384 | 1.58% |
| 2026-02-26 | 20.18 | 20.30 | 19.98 | 20.24 | 20.21 | qfq | 3,486,100 | 70,253,798 | 0.55% |
| 2026-02-25 | 19.85 | 20.30 | 19.78 | 20.13 | 20.10 | qfq | 4,366,200 | 87,836,999 | 1.87% |
| 2026-02-24 | 19.96 | 20.05 | 19.52 | 19.76 | 19.73 | qfq | 6,855,174 | 135,161,226 | -1.45% |
| 2026-02-13 | 19.43 | 20.18 | 19.43 | 20.05 | 20.02 | qfq | 6,019,300 | 120,175,828 | 3.19% |
| 2026-02-12 | 19.80 | 19.94 | 19.30 | 19.43 | 19.40 | qfq | 6,166,700 | 120,530,870 | -2.56% |
| 2026-02-11 | 20.42 | 20.42 | 19.88 | 19.94 | 19.91 | qfq | 3,976,328 | 80,069,816 | -1.58% |
| 2026-02-10 | 20.37 | 20.68 | 20.26 | 20.26 | 20.23 | qfq | 2,806,609 | 57,299,351 | -0.25% |
| 2026-02-09 | 20.11 | 20.40 | 19.88 | 20.31 | 20.28 | qfq | 3,564,658 | 72,355,122 | 2.27% |
| 2026-02-06 | 19.69 | 20.16 | 19.51 | 19.86 | 19.83 | qfq | 2,612,900 | 51,981,161 | 0.76% |
| 2026-02-05 | 19.82 | 20.04 | 19.70 | 19.71 | 19.68 | qfq | 2,898,900 | 57,599,309 | -0.86% |
| 2026-02-04 | 20.13 | 20.19 | 19.72 | 19.88 | 19.85 | qfq | 3,525,000 | 70,233,501 | -1.14% |
| 2026-02-03 | 19.78 | 20.15 | 19.58 | 20.11 | 20.08 | qfq | 4,326,984 | 86,235,814 | 3.66% |
| 2026-02-02 | 19.60 | 20.05 | 19.40 | 19.40 | 19.37 | qfq | 5,249,410 | 103,881,010 | -0.67% |
| 2026-01-30 | 19.45 | 19.64 | 19.25 | 19.53 | 19.50 | qfq | 3,752,140 | 72,996,956 | -0.10% |
| 2026-01-29 | 19.70 | 20.17 | 19.31 | 19.55 | 19.52 | qfq | 4,169,745 | 82,528,741 | -0.76% |
| 2026-01-28 | 20.27 | 20.28 | 19.68 | 19.70 | 19.67 | qfq | 4,066,200 | 80,970,883 | -2.86% |
| 2026-01-27 | 20.14 | 20.45 | 19.50 | 20.28 | 20.25 | qfq | 5,293,500 | 105,592,357 | 0.20% |
| 2026-01-26 | 20.66 | 20.96 | 19.91 | 20.24 | 20.21 | qfq | 6,331,100 | 128,872,575 | -0.34% |
| 2026-01-23 | 20.03 | 20.40 | 20.01 | 20.31 | 20.28 | qfq | 3,715,412 | 75,251,331 | 1.50% |
| 2026-01-22 | 19.80 | 20.21 | 19.71 | 20.01 | 19.98 | qfq | 3,772,545 | 75,426,703 | 1.37% |
| 2026-01-21 | 19.52 | 19.86 | 19.20 | 19.74 | 19.71 | qfq | 3,967,200 | 78,145,186 | 0.87% |
| 2026-01-20 | 19.99 | 20.10 | 19.25 | 19.57 | 19.54 | qfq | 4,389,645 | 86,577,274 | -1.51% |
| 2026-01-19 | 19.76 | 20.09 | 19.68 | 19.87 | 19.84 | qfq | 4,327,076 | 86,209,686 | -0.35% |
| 2026-01-16 | 20.42 | 20.56 | 19.80 | 19.94 | 19.91 | qfq | 6,238,480 | 124,978,793 | -1.97% |
| 2026-01-15 | 20.55 | 20.79 | 20.14 | 20.34 | 20.31 | qfq | 7,913,300 | 161,207,997 | -1.74% |
| 2026-01-14 | 20.56 | 21.30 | 20.31 | 20.70 | 20.67 | qfq | 12,126,705 | 251,977,100 | 1.32% |
| 2026-01-13 | 21.13 | 21.68 | 20.25 | 20.43 | 20.40 | qfq | 14,490,210 | 301,237,882 | -0.58% |
| 2026-01-12 | 19.67 | 20.58 | 19.51 | 20.55 | 20.52 | qfq | 11,893,604 | 240,601,715 | 5.60% |
| 2026-01-09 | 19.06 | 19.74 | 18.91 | 19.46 | 19.43 | qfq | 6,332,725 | 121,957,492 | 2.42% |
| 2026-01-08 | 18.90 | 19.14 | 18.71 | 19.00 | 18.97 | qfq | 3,557,300 | 67,554,925 | 1.39% |
| 2026-01-07 | 18.95 | 19.02 | 18.61 | 18.74 | 18.71 | qfq | 3,507,300 | 65,918,391 | -1.16% |
| 2026-01-06 | 18.90 | 19.02 | 18.72 | 18.96 | 18.93 | qfq | 3,916,100 | 73,993,525 | 0.32% |
| 2026-01-05 | 18.65 | 18.96 | 18.45 | 18.90 | 18.87 | qfq | 5,560,050 | 104,355,902 | 0.91% |
| 2025-12-31 | 18.44 | 18.86 | 18.43 | 18.73 | 18.70 | qfq | 3,974,600 | 74,197,882 | 1.68% |
| 2025-12-30 | 18.55 | 18.96 | 18.42 | 18.42 | 18.40 | qfq | 3,832,100 | 71,534,769 | -0.43% |
| 2025-12-29 | 18.29 | 18.64 | 18.12 | 18.50 | 18.48 | qfq | 3,630,300 | 66,948,066 | 1.37% |
| 2025-12-26 | 18.46 | 18.57 | 18.21 | 18.25 | 18.23 | qfq | 2,893,000 | 53,124,979 | -1.14% |
| 2025-12-25 | 17.85 | 18.52 | 17.85 | 18.46 | 18.44 | qfq | 3,572,100 | 65,064,160 | 3.65% |
| 2025-12-24 | 17.80 | 17.97 | 17.77 | 17.81 | 17.79 | qfq | 2,055,050 | 36,716,255 | 0.06% |
| 2025-12-23 | 18.09 | 18.20 | 17.77 | 17.80 | 17.78 | qfq | 2,346,770 | 41,894,187 | -1.66% |
| 2025-12-22 | 18.02 | 18.33 | 17.79 | 18.10 | 18.08 | qfq | 3,152,200 | 57,075,799 | 0.67% |
| 2025-12-19 | 17.50 | 18.12 | 17.49 | 17.98 | 17.96 | qfq | 3,040,200 | 54,210,801 | 2.74% |
| 2025-12-18 | 17.15 | 17.78 | 17.07 | 17.50 | 17.48 | qfq | 2,747,430 | 48,056,796 | 1.69% |
| 2025-12-17 | 17.13 | 17.33 | 16.81 | 17.21 | 17.19 | qfq | 2,993,846 | 51,033,254 | 0.06% |
| 2025-12-16 | 17.41 | 17.57 | 17.00 | 17.20 | 17.18 | qfq | 3,711,510 | 64,012,899 | -1.32% |
| 2025-12-15 | 17.43 | 17.65 | 17.08 | 17.43 | 17.41 | qfq | 3,477,300 | 60,564,419 | -0.51% |
| 2025-12-12 | 17.67 | 17.95 | 17.40 | 17.52 | 17.50 | qfq | 3,275,800 | 57,853,585 | -0.74% |
| 2025-12-11 | 18.21 | 18.29 | 17.65 | 17.65 | 17.63 | qfq | 3,086,800 | 55,332,165 | -3.23% |
| 2025-12-10 | 18.52 | 18.64 | 18.06 | 18.24 | 18.22 | qfq | 2,873,000 | 52,365,700 | -0.65% |
| 2025-12-09 | 18.51 | 18.70 | 18.34 | 18.36 | 18.34 | qfq | 2,655,600 | 49,088,280 | -1.24% |
| 2025-12-08 | 18.16 | 18.68 | 18.09 | 18.59 | 18.56 | qfq | 4,813,800 | 89,259,677 | 2.76% |
| 2025-12-05 | 17.70 | 18.15 | 17.38 | 18.09 | 18.07 | qfq | 3,598,575 | 64,117,768 | 2.49% |
| 2025-12-04 | 18.01 | 18.24 | 17.53 | 17.65 | 17.63 | qfq | 3,810,701 | 67,554,731 | -2.54% |
| 2025-12-03 | 18.71 | 18.71 | 18.01 | 18.11 | 18.09 | qfq | 4,166,500 | 75,861,155 | -2.79% |
| 2025-12-02 | 18.71 | 18.74 | 18.38 | 18.63 | 18.60 | qfq | 3,037,000 | 56,514,352 | -0.53% |
| 2025-12-01 | 18.84 | 19.03 | 18.67 | 18.73 | 18.70 | qfq | 4,192,410 | 79,050,912 | -0.85% |
| 2025-11-28 | 18.74 | 18.91 | 18.52 | 18.89 | 18.86 | qfq | 2,938,910 | 55,148,673 | 0.59% |
| 2025-11-27 | 18.74 | 18.92 | 18.63 | 18.78 | 18.75 | qfq | 3,374,700 | 63,424,233 | 0.37% |
| 2025-11-26 | 18.92 | 19.23 | 18.69 | 18.71 | 18.68 | qfq | 4,764,200 | 90,253,555 | -1.73% |
| 2025-11-25 | 18.68 | 19.19 | 18.56 | 19.04 | 19.01 | qfq | 5,235,225 | 99,789,722 | 2.20% |
| 2025-11-24 | 18.13 | 18.66 | 18.02 | 18.63 | 18.60 | qfq | 5,071,800 | 93,239,388 | 2.76% |
| 2025-11-21 | 18.62 | 18.90 | 18.01 | 18.13 | 18.11 | qfq | 5,466,488 | 100,475,807 | -3.41% |
| 2025-11-20 | 18.99 | 18.99 | 18.51 | 18.77 | 18.74 | qfq | 3,749,533 | 70,334,714 | -0.11% |
| 2025-11-19 | 19.08 | 19.25 | 18.73 | 18.79 | 18.76 | qfq | 4,091,910 | 77,278,982 | -1.88% |
| 2025-11-18 | 19.01 | 19.32 | 18.80 | 19.15 | 19.12 | qfq | 5,020,220 | 95,908,553 | 0.37% |
| 2025-11-17 | 18.40 | 19.11 | 18.40 | 19.08 | 19.05 | qfq | 7,004,490 | 132,171,494 | 0.95% |
| 2025-11-14 | 19.19 | 19.35 | 18.90 | 18.90 | 18.87 | qfq | 6,399,400 | 122,622,801 | -2.68% |
| 2025-11-13 | 19.70 | 19.76 | 19.05 | 19.42 | 19.39 | qfq | 9,682,045 | 186,293,629 | -1.82% |
| 2025-11-12 | 18.91 | 20.16 | 18.91 | 19.78 | 19.75 | qfq | 15,380,220 | 302,327,335 | 4.27% |
| 2025-11-11 | 19.30 | 19.37 | 18.90 | 18.97 | 18.94 | qfq | 3,779,530 | 72,122,294 | -1.96% |
| 2025-11-10 | 18.89 | 19.39 | 18.81 | 19.35 | 19.32 | qfq | 5,720,257 | 109,697,803 | 2.44% |
| 2025-11-07 | 19.06 | 19.06 | 18.76 | 18.89 | 18.86 | qfq | 3,644,170 | 68,762,381 | -0.47% |
| 2025-11-06 | 19.05 | 19.15 | 18.76 | 18.98 | 18.95 | qfq | 3,829,440 | 72,516,635 | -0.68% |
| 2025-11-05 | 18.78 | 19.19 | 18.77 | 19.11 | 19.08 | qfq | 5,285,500 | 100,546,479 | 0.58% |
| 2025-11-04 | 19.00 | 19.04 | 18.75 | 19.00 | 18.97 | qfq | 5,032,092 | 95,142,579 | 0.00% |
| 2025-11-03 | 18.62 | 19.10 | 18.42 | 19.00 | 18.97 | qfq | 8,585,300 | 162,738,338 | 1.23% |
| 2025-10-31 | 18.20 | 18.77 | 17.83 | 18.77 | 18.74 | qfq | 10,547,032 | 194,569,625 | 3.08% |
| 2025-10-30 | 18.57 | 19.13 | 18.12 | 18.21 | 18.19 | qfq | 14,722,692 | 273,919,383 | 3.11% |
| 2025-10-29 | 17.76 | 17.90 | 17.46 | 17.66 | 17.64 | qfq | 3,368,900 | 59,293,671 | -0.84% |
| 2025-10-28 | 17.92 | 18.02 | 17.72 | 17.81 | 17.79 | qfq | 2,762,093 | 49,406,305 | -0.17% |
| 2025-10-27 | 18.08 | 18.08 | 17.68 | 17.84 | 17.82 | qfq | 2,754,500 | 49,109,893 | 0.11% |
| 2025-10-24 | 17.82 | 17.98 | 17.80 | 17.82 | 17.80 | qfq | 3,348,200 | 59,857,835 | 0.06% |
| 2025-10-23 | 17.65 | 17.88 | 17.48 | 17.81 | 17.79 | qfq | 3,119,421 | 55,029,165 | 0.79% |
| 2025-10-22 | 17.61 | 17.80 | 17.41 | 17.67 | 17.65 | qfq | 2,907,100 | 51,439,781 | 0.23% |
| 2025-10-21 | 17.29 | 17.63 | 17.21 | 17.63 | 17.61 | qfq | 3,342,100 | 58,445,206 | 1.85% |
| 2025-10-20 | 17.06 | 17.33 | 17.06 | 17.31 | 17.29 | qfq | 3,376,100 | 58,143,704 | 2.91% |
| 2025-10-17 | 17.29 | 17.41 | 16.82 | 16.82 | 16.80 | qfq | 3,440,000 | 58,884,223 | -2.55% |
| 2025-10-16 | 17.74 | 17.76 | 17.22 | 17.26 | 17.24 | qfq | 4,089,912 | 71,127,490 | -2.87% |
| 2025-10-15 | 17.80 | 18.00 | 17.49 | 17.77 | 17.75 | qfq | 4,861,775 | 86,206,901 | -0.62% |
| 2025-10-14 | 17.78 | 18.22 | 17.72 | 17.88 | 17.86 | qfq | 7,817,675 | 140,616,966 | 1.88% |
| 2025-10-13 | 16.80 | 17.55 | 16.54 | 17.55 | 17.53 | qfq | 4,004,400 | 68,788,085 | 0.34% |
| 2025-10-10 | 17.51 | 17.66 | 17.43 | 17.49 | 17.47 | qfq | 3,476,160 | 61,002,843 | -0.46% |
| 2025-10-09 | 17.71 | 17.78 | 17.40 | 17.57 | 17.55 | qfq | 4,393,200 | 77,230,823 | -0.45% |
| 2025-09-30 | 18.12 | 18.12 | 17.64 | 17.65 | 17.63 | qfq | 4,227,050 | 75,113,353 | -1.12% |
| 2025-09-29 | 18.03 | 18.05 | 17.51 | 17.85 | 17.83 | qfq | 5,940,384 | 105,606,355 | -2.25% |
| 2025-09-26 | 18.27 | 18.81 | 18.03 | 18.26 | 18.24 | qfq | 8,320,919 | 153,042,597 | 1.61% |
| 2025-09-25 | 18.29 | 18.48 | 17.91 | 17.97 | 17.95 | qfq | 6,706,390 | 122,051,866 | -0.06% |
| 2025-09-24 | 17.49 | 18.00 | 17.28 | 17.98 | 17.96 | qfq | 5,323,100 | 94,480,464 | 3.21% |
| 2025-09-23 | 17.82 | 17.82 | 16.92 | 17.42 | 17.40 | qfq | 7,006,355 | 120,692,963 | -2.35% |
| 2025-09-22 | 17.89 | 17.96 | 17.65 | 17.84 | 17.82 | qfq | 3,879,400 | 68,967,623 | 0.22% |
| 2025-09-19 | 18.40 | 18.48 | 17.72 | 17.80 | 17.78 | qfq | 7,210,600 | 129,946,902 | -3.16% |
| 2025-09-18 | 19.02 | 19.06 | 18.30 | 18.38 | 18.36 | qfq | 8,679,502 | 162,469,917 | -3.92% |
| 2025-09-17 | 18.88 | 19.25 | 18.60 | 19.13 | 19.10 | qfq | 7,966,432 | 151,302,675 | 1.86% |
| 2025-09-16 | 18.57 | 18.79 | 18.36 | 18.78 | 18.75 | qfq | 5,034,600 | 93,599,957 | 1.62% |
| 2025-09-15 | 18.80 | 18.80 | 18.36 | 18.48 | 18.46 | qfq | 4,573,600 | 84,659,056 | -1.07% |
| 2025-09-12 | 18.86 | 19.07 | 18.66 | 18.68 | 18.65 | qfq | 7,470,700 | 140,634,977 | -0.43% |
| 2025-09-11 | 18.42 | 18.77 | 18.14 | 18.76 | 18.73 | qfq | 6,587,839 | 121,704,220 | 1.85% |
| 2025-09-10 | 18.58 | 18.69 | 18.35 | 18.42 | 18.40 | qfq | 5,175,188 | 95,720,720 | 0.88% |
| 2025-09-09 | 18.86 | 18.90 | 18.22 | 18.26 | 18.24 | qfq | 6,915,980 | 127,910,624 | -3.39% |
| 2025-09-08 | 18.79 | 18.98 | 18.59 | 18.90 | 18.87 | qfq | 6,871,450 | 129,254,924 | 0.75% |
| 2025-09-05 | 18.42 | 18.79 | 18.12 | 18.76 | 18.73 | qfq | 7,937,400 | 147,093,295 | 1.90% |
| 2025-09-04 | 18.68 | 18.94 | 18.13 | 18.41 | 18.39 | qfq | 8,859,200 | 165,236,863 | -1.18% |
| 2025-09-03 | 19.80 | 20.04 | 18.54 | 18.63 | 18.60 | qfq | 12,463,513 | 239,286,065 | -6.29% |
| 2025-09-02 | 20.90 | 20.94 | 19.74 | 19.88 | 19.85 | qfq | 12,572,478 | 252,787,487 | -3.31% |
| 2025-09-01 | 20.50 | 20.89 | 20.44 | 20.56 | 20.53 | qfq | 13,468,910 | 278,202,602 | 0.29% |
| 2025-08-29 | 21.69 | 21.70 | 20.40 | 20.50 | 20.47 | qfq | 20,606,126 | 427,840,070 | -6.73% |
| 2025-08-28 | 21.88 | 22.28 | 20.86 | 21.98 | 21.95 | qfq | 27,048,361 | 585,737,394 | -1.43% |
| 2025-08-27 | 24.93 | 24.93 | 22.10 | 22.30 | 22.27 | qfq | 48,469,183 | 1,120,167,020 | -6.54% |
| 2025-08-26 | 19.66 | 23.86 | 19.62 | 23.86 | 23.83 | qfq | 40,303,865 | 899,241,081 | 20.02% |
| 2025-08-25 | 20.10 | 20.47 | 19.61 | 19.88 | 19.85 | qfq | 12,618,180 | 251,531,524 | 0.40% |
| 2025-08-22 | 19.77 | 19.94 | 19.55 | 19.80 | 19.77 | qfq | 11,904,300 | 235,415,081 | -1.49% |
| 2025-08-21 | 19.40 | 20.47 | 19.38 | 20.10 | 20.07 | qfq | 22,285,780 | 442,988,404 | 4.74% |
| 2025-08-20 | 19.24 | 19.24 | 18.82 | 19.19 | 19.16 | qfq | 8,391,282 | 159,599,051 | -0.78% |
| 2025-08-19 | 19.40 | 19.49 | 19.17 | 19.34 | 19.31 | qfq | 9,918,700 | 191,415,539 | -0.05% |
| 2025-08-18 | 19.36 | 19.49 | 19.01 | 19.35 | 19.32 | qfq | 12,606,420 | 243,211,916 | 0.05% |
| 2025-08-15 | 19.01 | 19.43 | 18.66 | 19.34 | 19.31 | qfq | 15,207,335 | 290,398,073 | -0.26% |
| 2025-08-14 | 18.59 | 19.59 | 18.47 | 19.39 | 19.36 | qfq | 22,615,322 | 435,033,945 | 5.21% |
| 2025-08-13 | 18.63 | 18.72 | 18.39 | 18.43 | 18.41 | qfq | 6,611,350 | 122,336,322 | -1.39% |
| 2025-08-12 | 18.85 | 18.85 | 18.48 | 18.69 | 18.66 | qfq | 5,820,730 | 108,469,234 | -0.85% |
| 2025-08-11 | 18.80 | 18.93 | 18.56 | 18.85 | 18.82 | qfq | 6,419,955 | 120,596,378 | 0.27% |
| 2025-08-08 | 18.63 | 19.00 | 18.30 | 18.80 | 18.77 | qfq | 8,665,455 | 162,468,254 | 0.53% |
| 2025-08-07 | 18.71 | 18.80 | 18.50 | 18.70 | 18.67 | qfq | 5,279,300 | 98,421,618 | -0.58% |
| 2025-08-06 | 18.50 | 18.99 | 18.48 | 18.81 | 18.78 | qfq | 7,290,610 | 136,657,351 | 1.18% |
| 2025-08-05 | 18.51 | 18.63 | 18.32 | 18.59 | 18.56 | qfq | 4,521,710 | 83,412,689 | 0.49% |
| 2025-08-04 | 18.20 | 18.54 | 18.10 | 18.50 | 18.48 | qfq | 4,358,242 | 80,122,263 | 0.49% |
| 2025-08-01 | 18.36 | 18.49 | 18.14 | 18.41 | 18.39 | qfq | 4,475,044 | 81,938,257 | 0.55% |
| 2025-07-31 | 18.40 | 18.68 | 18.30 | 18.31 | 18.29 | qfq | 4,782,045 | 88,313,506 | -0.92% |
| 2025-07-30 | 19.05 | 19.05 | 18.35 | 18.48 | 18.46 | qfq | 8,549,120 | 159,319,719 | -3.70% |
| 2025-07-29 | 19.05 | 19.22 | 18.51 | 19.19 | 19.16 | qfq | 9,461,629 | 178,613,341 | 1.05% |
| 2025-07-28 | 18.58 | 19.19 | 18.57 | 18.99 | 18.96 | qfq | 9,112,580 | 172,125,744 | 2.21% |
| 2025-07-25 | 18.60 | 18.74 | 18.50 | 18.58 | 18.55 | qfq | 5,891,690 | 109,527,527 | -0.21% |
| 2025-07-24 | 18.46 | 18.75 | 18.33 | 18.62 | 18.59 | qfq | 6,643,520 | 123,472,293 | 0.49% |
| 2025-07-23 | 18.70 | 18.79 | 18.33 | 18.53 | 18.50 | qfq | 8,610,600 | 159,274,477 | -1.44% |
| 2025-07-22 | 19.30 | 19.30 | 18.52 | 18.80 | 18.77 | qfq | 15,166,665 | 284,721,444 | -3.34% |
| 2025-07-21 | 19.90 | 20.00 | 19.32 | 19.45 | 19.42 | qfq | 14,710,405 | 286,799,182 | -4.42% |
| 2025-07-18 | 19.60 | 20.40 | 19.55 | 20.35 | 20.32 | qfq | 22,298,072 | 447,494,223 | 5.44% |
| 2025-07-17 | 19.35 | 19.59 | 19.25 | 19.30 | 19.27 | qfq | 9,910,650 | 192,180,762 | 0.00% |
| 2025-07-16 | 19.53 | 19.61 | 19.07 | 19.30 | 19.27 | qfq | 7,796,864 | 150,420,137 | -1.18% |
| 2025-07-15 | 19.75 | 19.84 | 19.22 | 19.53 | 19.50 | qfq | 10,130,834 | 197,185,618 | -1.11% |
| 2025-07-14 | 20.49 | 20.50 | 19.50 | 19.75 | 19.72 | qfq | 13,968,865 | 275,201,413 | -4.17% |
| 2025-07-11 | 20.35 | 20.96 | 20.20 | 20.61 | 20.58 | qfq | 16,014,910 | 329,553,364 | 1.18% |
| 2025-07-10 | 21.00 | 21.39 | 20.30 | 20.37 | 20.34 | qfq | 19,378,642 | 400,117,748 | -3.64% |
| 2025-07-09 | 21.55 | 22.23 | 20.72 | 21.14 | 21.11 | qfq | 23,312,167 | 495,584,845 | -3.21% |
| 2025-07-08 | 21.49 | 22.30 | 20.97 | 21.84 | 21.81 | qfq | 31,232,892 | 679,635,335 | 1.87% |
| 2025-07-07 | 21.21 | 21.90 | 21.01 | 21.44 | 21.41 | qfq | 33,045,970 | 708,763,663 | -4.37% |
| 2025-07-04 | 21.13 | 23.32 | 21.13 | 22.42 | 22.39 | qfq | 45,531,020 | 1,008,016,333 | 8.57% |
| 2025-07-03 | 18.92 | 21.77 | 18.73 | 20.65 | 20.62 | qfq | 31,877,930 | 646,669,482 | 9.96% |
| 2025-07-02 | 19.12 | 19.38 | 18.51 | 18.78 | 18.75 | qfq | 12,419,160 | 234,252,937 | -3.10% |
| 2025-07-01 | 20.18 | 20.36 | 18.97 | 19.38 | 19.35 | qfq | 23,029,573 | 449,461,787 | -5.42% |
| 2025-06-30 | 20.00 | 20.86 | 19.86 | 20.49 | 20.46 | qfq | 25,840,833 | 528,624,460 | 4.27% |
| 2025-06-27 | 19.80 | 20.84 | 19.61 | 19.65 | 19.62 | qfq | 25,206,670 | 507,215,421 | -2.34% |
| 2025-06-26 | 19.32 | 21.27 | 18.92 | 20.12 | 20.09 | qfq | 36,918,972 | 740,102,553 | 2.18% |
| 2025-06-25 | 18.91 | 19.88 | 18.34 | 19.69 | 19.66 | qfq | 31,664,600 | 605,306,907 | 2.71% |
| 2025-06-24 | 19.00 | 20.33 | 18.88 | 19.17 | 19.14 | qfq | 29,962,253 | 581,984,273 | 2.08% |
| 2025-06-23 | 17.65 | 19.10 | 17.20 | 18.78 | 18.75 | qfq | 27,261,465 | 501,216,585 | 6.10% |
| 2025-06-20 | 18.50 | 18.65 | 16.93 | 17.70 | 17.68 | qfq | 28,251,936 | 498,214,441 | -6.69% |
| 2025-06-19 | 20.07 | 20.48 | 18.83 | 18.97 | 18.94 | qfq | 32,575,465 | 632,020,548 | -5.43% |
| 2025-06-18 | 18.67 | 21.80 | 18.53 | 20.06 | 20.03 | qfq | 44,171,064 | 893,387,359 | 5.08% |
| 2025-06-17 | 19.60 | 20.12 | 18.88 | 19.09 | 19.06 | qfq | 39,078,994 | 756,853,321 | -7.51% |
| 2025-06-16 | 18.50 | 21.86 | 18.47 | 20.64 | 20.61 | qfq | 53,169,885 | 1,045,857,746 | 11.81% |
| 2025-06-13 | 16.20 | 18.46 | 15.95 | 18.46 | 18.44 | qfq | 42,384,110 | 746,390,926 | 20.03% |
| 2025-06-12 | 15.10 | 15.48 | 15.04 | 15.38 | 15.36 | qfq | 6,550,100 | 100,616,627 | 1.18% |
| 2025-06-11 | 15.02 | 15.33 | 14.96 | 15.20 | 15.18 | qfq | 4,913,700 | 74,701,395 | 1.33% |
| 2025-06-10 | 15.27 | 15.36 | 14.80 | 15.00 | 14.98 | qfq | 5,257,600 | 79,182,499 | -1.64% |
| 2025-06-09 | 15.29 | 15.35 | 15.10 | 15.25 | 15.23 | qfq | 4,967,700 | 75,460,103 | -0.07% |
| 2025-06-06 | 15.34 | 15.44 | 15.10 | 15.26 | 15.24 | qfq | 5,240,328 | 79,781,035 | -0.20% |
| 2025-06-05 | 15.24 | 15.64 | 15.08 | 15.29 | 15.27 | qfq | 7,917,089 | 120,778,871 | -0.39% |
| 2025-06-04 | 15.01 | 15.38 | 14.92 | 15.35 | 15.33 | qfq | 10,018,191 | 151,805,479 | 3.37% |
| 2025-06-03 | 15.16 | 15.38 | 14.81 | 14.85 | 14.83 | qfq | 7,558,800 | 113,815,561 | 0.07% |
| 2025-05-30 | 15.06 | 15.52 | 14.64 | 14.84 | 14.82 | qfq | 9,133,090 | 137,642,642 | -0.87% |
| 2025-05-29 | 14.12 | 15.00 | 14.12 | 14.97 | 14.95 | qfq | 7,779,100 | 114,317,708 | 5.57% |
| 2025-05-28 | 14.08 | 14.56 | 14.02 | 14.18 | 14.16 | qfq | 3,707,200 | 52,768,228 | 0.42% |
| 2025-05-27 | 14.30 | 14.42 | 14.02 | 14.12 | 14.08 | qfq | 3,080,745 | 43,561,382 | -0.49% |
| 2025-05-26 | 13.93 | 14.35 | 13.90 | 14.19 | 14.15 | qfq | 3,640,950 | 51,433,262 | 2.60% |
| 2025-05-23 | 14.11 | 14.30 | 13.83 | 13.83 | 13.79 | qfq | 3,689,780 | 51,794,655 | -1.98% |
| 2025-05-22 | 14.30 | 14.54 | 14.02 | 14.11 | 14.07 | qfq | 3,079,890 | 43,828,837 | -1.74% |
| 2025-05-21 | 14.59 | 14.64 | 14.20 | 14.36 | 14.32 | qfq | 3,534,600 | 50,768,278 | -1.64% |
| 2025-05-20 | 14.44 | 14.61 | 14.27 | 14.60 | 14.56 | qfq | 3,360,800 | 48,657,176 | 1.39% |
| 2025-05-19 | 14.31 | 14.48 | 14.08 | 14.40 | 14.36 | qfq | 2,918,500 | 41,793,922 | 1.27% |
| 2025-05-16 | 14.21 | 14.37 | 14.05 | 14.22 | 14.18 | qfq | 3,156,400 | 45,069,949 | -0.35% |
| 2025-05-15 | 14.46 | 14.49 | 14.16 | 14.27 | 14.23 | qfq | 3,204,390 | 45,670,516 | -1.38% |
| 2025-05-14 | 14.41 | 14.63 | 14.19 | 14.47 | 14.43 | qfq | 3,294,600 | 47,511,692 | 0.42% |
| 2025-05-13 | 14.66 | 14.79 | 14.39 | 14.41 | 14.37 | qfq | 3,480,970 | 50,656,266 | -1.30% |
| 2025-05-12 | 14.54 | 14.61 | 14.43 | 14.60 | 14.56 | qfq | 3,258,415 | 47,391,533 | 1.60% |
| 2025-05-09 | 14.52 | 14.68 | 14.24 | 14.37 | 14.33 | qfq | 3,954,400 | 56,873,964 | -1.44% |
| 2025-05-08 | 14.29 | 14.62 | 14.19 | 14.58 | 14.54 | qfq | 4,394,900 | 63,764,426 | 2.03% |
| 2025-05-07 | 14.66 | 14.76 | 14.12 | 14.29 | 14.25 | qfq | 4,520,000 | 64,950,932 | -1.04% |
| 2025-05-06 | 14.25 | 14.49 | 14.11 | 14.44 | 14.40 | qfq | 5,230,600 | 75,212,367 | 3.00% |
| 2025-04-30 | 13.86 | 14.14 | 13.71 | 14.02 | 13.98 | qfq | 3,805,000 | 53,387,003 | 2.11% |
| 2025-04-29 | 13.31 | 13.87 | 13.26 | 13.73 | 13.69 | qfq | 5,562,150 | 76,187,851 | 2.62% |
| 2025-04-28 | 13.78 | 13.86 | 13.26 | 13.38 | 13.34 | qfq | 5,664,700 | 76,306,479 | -3.18% |
| 2025-04-25 | 13.82 | 14.06 | 13.77 | 13.82 | 13.78 | qfq | 4,479,470 | 62,213,197 | -0.79% |
| 2025-04-24 | 14.10 | 14.19 | 13.74 | 13.93 | 13.89 | qfq | 5,795,500 | 80,872,627 | -1.69% |
| 2025-04-23 | 14.18 | 14.46 | 14.15 | 14.17 | 14.13 | qfq | 7,043,699 | 100,651,947 | 0.00% |
| 2025-04-22 | 14.15 | 14.47 | 14.05 | 14.17 | 14.13 | qfq | 8,661,300 | 123,137,099 | 0.85% |
| 2025-04-21 | 13.89 | 14.33 | 13.74 | 14.05 | 14.01 | qfq | 10,845,900 | 152,395,631 | 0.29% |
| 2025-04-18 | 13.59 | 14.77 | 13.59 | 14.01 | 13.97 | qfq | 12,375,714 | 172,590,256 | 3.24% |
| 2025-04-17 | 13.39 | 14.50 | 13.24 | 13.57 | 13.53 | qfq | 9,242,250 | 127,385,634 | 1.19% |
| 2025-04-16 | 13.47 | 13.75 | 13.01 | 13.41 | 13.37 | qfq | 4,306,250 | 57,493,444 | -1.11% |
| 2025-04-15 | 13.53 | 13.75 | 13.35 | 13.56 | 13.52 | qfq | 2,918,041 | 39,388,499 | 0.30% |
| 2025-04-14 | 13.54 | 13.75 | 13.40 | 13.52 | 13.48 | qfq | 3,262,600 | 44,387,799 | 1.20% |
| 2025-04-11 | 13.30 | 13.59 | 13.11 | 13.36 | 13.32 | qfq | 3,809,150 | 51,157,221 | 0.38% |
| 2025-04-10 | 13.15 | 13.52 | 13.10 | 13.31 | 13.27 | qfq | 5,785,200 | 77,136,542 | 3.42% |
| 2025-04-09 | 12.25 | 12.95 | 11.27 | 12.87 | 12.83 | qfq | 7,031,350 | 85,507,503 | 4.38% |
| 2025-04-08 | 12.12 | 12.78 | 11.91 | 12.33 | 12.30 | qfq | 6,541,600 | 80,788,978 | 4.05% |
| 2025-04-07 | 13.88 | 13.93 | 11.81 | 11.85 | 11.82 | qfq | 8,460,852 | 106,602,731 | -19.72% |
| 2025-04-03 | 14.82 | 15.02 | 14.56 | 14.76 | 14.72 | qfq | 2,550,000 | 37,734,060 | -0.87% |
| 2025-04-02 | 14.80 | 15.05 | 14.75 | 14.89 | 14.85 | qfq | 2,537,099 | 37,891,205 | 0.61% |
| 2025-04-01 | 14.74 | 15.07 | 14.74 | 14.80 | 14.76 | qfq | 3,147,530 | 46,865,576 | 0.41% |
| 2025-03-31 | 14.55 | 14.86 | 14.20 | 14.74 | 14.70 | qfq | 4,446,728 | 64,415,496 | 0.34% |
| 2025-03-28 | 14.99 | 15.08 | 14.64 | 14.69 | 14.65 | qfq | 3,090,850 | 45,788,549 | -1.67% |
| 2025-03-27 | 15.03 | 15.10 | 14.64 | 14.94 | 14.90 | qfq | 3,282,200 | 48,875,067 | -0.93% |
| 2025-03-26 | 14.83 | 15.35 | 14.75 | 15.08 | 15.04 | qfq | 4,227,200 | 63,792,772 | 1.48% |
| 2025-03-25 | 14.85 | 14.99 | 14.52 | 14.86 | 14.82 | qfq | 4,658,500 | 68,867,776 | -0.73% |
| 2025-03-24 | 15.72 | 15.86 | 14.50 | 14.97 | 14.93 | qfq | 6,497,600 | 97,967,759 | -5.19% |
| 2025-03-21 | 16.24 | 16.24 | 15.75 | 15.79 | 15.75 | qfq | 4,183,400 | 66,715,734 | -3.07% |
| 2025-03-20 | 16.29 | 16.63 | 16.23 | 16.29 | 16.25 | qfq | 3,375,800 | 55,358,123 | -0.79% |
| 2025-03-19 | 16.68 | 16.69 | 16.25 | 16.42 | 16.38 | qfq | 4,199,670 | 68,956,132 | -1.62% |
| 2025-03-18 | 16.78 | 16.95 | 16.47 | 16.69 | 16.64 | qfq | 4,736,038 | 79,136,585 | -0.48% |
| 2025-03-17 | 17.12 | 17.17 | 16.68 | 16.77 | 16.72 | qfq | 5,574,100 | 93,814,581 | -1.41% |
| 2025-03-14 | 16.69 | 17.03 | 16.35 | 17.01 | 16.96 | qfq | 7,532,600 | 126,468,415 | 0.71% |
| 2025-03-13 | 16.86 | 17.19 | 16.17 | 16.89 | 16.84 | qfq | 6,523,750 | 108,560,064 | -0.71% |
| 2025-03-12 | 16.90 | 17.42 | 16.76 | 17.01 | 16.96 | qfq | 4,818,500 | 82,067,346 | 1.61% |
| 2025-03-11 | 16.80 | 16.84 | 16.42 | 16.74 | 16.69 | qfq | 4,382,800 | 72,968,632 | -1.41% |
| 2025-03-10 | 17.31 | 17.75 | 16.77 | 16.98 | 16.93 | qfq | 6,161,200 | 104,956,609 | -2.19% |
| 2025-03-07 | 17.54 | 17.97 | 17.15 | 17.36 | 17.31 | qfq | 8,962,095 | 157,699,930 | -0.23% |
| 2025-03-06 | 17.04 | 17.66 | 17.04 | 17.40 | 17.35 | qfq | 7,921,900 | 138,064,680 | 2.96% |
| 2025-03-05 | 16.94 | 17.04 | 16.50 | 16.90 | 16.85 | qfq | 3,778,500 | 63,380,785 | 0.72% |
| 2025-03-04 | 16.22 | 16.86 | 16.15 | 16.78 | 16.73 | qfq | 4,550,770 | 75,531,950 | 2.88% |
| 2025-03-03 | 16.36 | 16.78 | 16.11 | 16.31 | 16.27 | qfq | 5,034,641 | 82,921,854 | 0.43% |
| 2025-02-28 | 17.05 | 17.16 | 16.16 | 16.24 | 16.20 | qfq | 5,690,100 | 94,530,537 | -5.64% |
| 2025-02-27 | 17.64 | 17.69 | 16.87 | 17.21 | 17.16 | qfq | 7,218,150 | 124,450,301 | -0.46% |
| 2025-02-26 | 17.12 | 17.74 | 17.01 | 17.29 | 17.24 | qfq | 7,488,400 | 129,464,738 | 1.65% |
| 2025-02-25 | 16.88 | 17.28 | 16.82 | 17.01 | 16.96 | qfq | 5,641,030 | 96,239,023 | -1.56% |
| 2025-02-24 | 17.55 | 17.75 | 17.01 | 17.28 | 17.23 | qfq | 8,838,550 | 153,045,355 | -1.31% |
| 2025-02-21 | 17.28 | 17.66 | 17.00 | 17.51 | 17.46 | qfq | 10,536,500 | 183,002,838 | 2.58% |
| 2025-02-20 | 17.15 | 17.48 | 16.87 | 17.07 | 17.02 | qfq | 8,004,249 | 137,106,340 | -0.64% |
| 2025-02-19 | 16.62 | 17.55 | 16.62 | 17.18 | 17.13 | qfq | 10,320,670 | 176,816,997 | 3.62% |
| 2025-02-18 | 17.39 | 17.68 | 16.52 | 16.58 | 16.53 | qfq | 12,019,940 | 204,896,963 | -5.47% |
| 2025-02-17 | 18.10 | 18.18 | 17.28 | 17.54 | 17.49 | qfq | 17,231,790 | 305,671,249 | -0.17% |
| 2025-02-14 | 17.23 | 17.90 | 16.84 | 17.57 | 17.52 | qfq | 15,212,804 | 264,727,411 | 3.90% |
| 2025-02-13 | 17.23 | 17.26 | 16.41 | 16.91 | 16.86 | qfq | 10,569,200 | 177,887,837 | -0.88% |
| 2025-02-12 | 16.55 | 17.47 | 16.48 | 17.06 | 17.01 | qfq | 12,664,750 | 216,087,237 | 3.46% |
| 2025-02-11 | 16.15 | 16.91 | 16.00 | 16.49 | 16.44 | qfq | 9,543,299 | 156,468,577 | 1.04% |
| 2025-02-10 | 15.65 | 16.37 | 15.64 | 16.32 | 16.28 | qfq | 7,670,800 | 123,141,100 | 4.82% |
| 2025-02-07 | 15.48 | 15.73 | 15.29 | 15.57 | 15.53 | qfq | 5,572,610 | 86,470,112 | 1.04% |
| 2025-02-06 | 15.37 | 15.50 | 15.17 | 15.41 | 15.37 | qfq | 5,218,200 | 80,146,461 | 0.26% |
| 2025-02-05 | 15.11 | 15.47 | 15.11 | 15.37 | 15.33 | qfq | 4,726,800 | 72,356,348 | 3.78% |
| 2025-01-27 | 15.19 | 15.30 | 14.67 | 14.81 | 14.77 | qfq | 4,741,795 | 70,891,493 | -1.00% |
| 2025-01-24 | 14.08 | 15.09 | 14.08 | 14.96 | 14.92 | qfq | 7,650,490 | 112,721,580 | 5.95% |
| 2025-01-23 | 14.25 | 14.58 | 14.11 | 14.12 | 14.08 | qfq | 3,655,190 | 52,573,681 | 0.86% |
| 2025-01-22 | 14.22 | 14.24 | 13.95 | 14.00 | 13.96 | qfq | 2,748,510 | 38,681,953 | -1.55% |
| 2025-01-21 | 14.40 | 14.48 | 14.01 | 14.22 | 14.18 | qfq | 3,168,900 | 44,949,268 | -0.91% |
| 2025-01-20 | 14.35 | 14.42 | 13.88 | 14.35 | 14.31 | qfq | 4,225,100 | 60,271,265 | 3.02% |
| 2025-01-17 | 14.10 | 14.10 | 13.81 | 13.93 | 13.89 | qfq | 2,642,700 | 36,890,587 | -0.64% |
| 2025-01-16 | 14.08 | 14.35 | 13.88 | 14.02 | 13.98 | qfq | 3,418,000 | 48,263,510 | 0.07% |
| 2025-01-15 | 14.16 | 14.32 | 13.98 | 14.01 | 13.97 | qfq | 3,476,800 | 49,166,674 | -0.99% |
| 2025-01-14 | 13.52 | 14.18 | 13.50 | 14.15 | 14.11 | qfq | 4,580,775 | 63,743,410 | 5.68% |
| 2025-01-13 | 13.01 | 13.48 | 12.72 | 13.39 | 13.35 | qfq | 3,605,300 | 47,465,622 | 1.44% |
| 2025-01-10 | 13.82 | 13.98 | 13.20 | 13.20 | 13.16 | qfq | 3,033,800 | 41,301,856 | -4.49% |
| 2025-01-09 | 13.72 | 14.07 | 13.70 | 13.82 | 13.78 | qfq | 3,224,675 | 44,865,588 | -0.14% |
| 2025-01-08 | 13.95 | 14.17 | 13.37 | 13.84 | 13.80 | qfq | 4,047,169 | 55,811,209 | -0.79% |
| 2025-01-07 | 13.56 | 13.98 | 13.56 | 13.95 | 13.91 | qfq | 4,367,010 | 60,397,480 | 3.95% |
| 2025-01-06 | 13.55 | 13.69 | 13.02 | 13.42 | 13.38 | qfq | 4,154,800 | 55,629,005 | -1.90% |
| 2025-01-03 | 14.22 | 14.36 | 13.40 | 13.68 | 13.64 | qfq | 5,287,700 | 73,174,082 | -3.93% |
| 2025-01-02 | 14.65 | 14.87 | 14.05 | 14.24 | 14.20 | qfq | 4,243,650 | 61,470,153 | -3.06% |
| 2024-12-31 | 15.34 | 15.54 | 14.67 | 14.69 | 14.65 | qfq | 5,021,950 | 75,251,092 | -4.17% |
| 2024-12-30 | 15.26 | 15.40 | 14.68 | 15.33 | 15.29 | qfq | 3,987,350 | 60,600,627 | 0.46% |
| 2024-12-27 | 15.15 | 15.61 | 15.00 | 15.26 | 15.22 | qfq | 4,063,700 | 62,456,905 | 0.53% |
| 2024-12-26 | 15.00 | 15.44 | 14.99 | 15.18 | 15.14 | qfq | 4,424,900 | 67,565,361 | 0.86% |
| 2024-12-25 | 15.64 | 15.64 | 14.88 | 15.05 | 15.01 | qfq | 6,304,700 | 95,324,583 | -3.83% |
| 2024-12-24 | 15.99 | 16.07 | 15.29 | 15.65 | 15.61 | qfq | 5,058,400 | 79,008,296 | -0.57% |
| 2024-12-23 | 17.16 | 17.34 | 15.69 | 15.74 | 15.70 | qfq | 6,199,813 | 100,911,200 | -7.74% |
| 2024-12-20 | 16.68 | 17.25 | 16.42 | 17.06 | 17.01 | qfq | 5,282,611 | 89,990,476 | 2.09% |
| 2024-12-19 | 16.23 | 16.78 | 16.23 | 16.71 | 16.66 | qfq | 4,680,300 | 77,501,781 | 1.21% |
| 2024-12-18 | 16.29 | 16.79 | 15.72 | 16.51 | 16.46 | qfq | 4,886,630 | 79,820,399 | 1.41% |
| 2024-12-17 | 17.28 | 17.33 | 16.20 | 16.28 | 16.24 | qfq | 7,234,884 | 120,074,263 | -6.17% |
| 2024-12-16 | 17.33 | 17.87 | 16.92 | 17.35 | 17.30 | qfq | 8,563,864 | 149,738,728 | 0.93% |
| 2024-12-13 | 17.40 | 17.55 | 17.05 | 17.19 | 17.14 | qfq | 6,458,395 | 111,982,546 | -2.61% |
| 2024-12-12 | 17.68 | 17.96 | 17.32 | 17.65 | 17.60 | qfq | 7,366,537 | 129,755,427 | 0.40% |
| 2024-12-11 | 17.30 | 17.60 | 17.14 | 17.58 | 17.53 | qfq | 7,009,600 | 121,545,107 | 1.21% |
| 2024-12-10 | 18.12 | 18.22 | 17.33 | 17.37 | 17.32 | qfq | 11,458,850 | 202,171,138 | -1.03% |
| 2024-12-09 | 17.35 | 17.66 | 17.10 | 17.55 | 17.50 | qfq | 10,227,190 | 177,534,935 | 0.69% |
| 2024-12-06 | 17.13 | 17.65 | 17.00 | 17.43 | 17.38 | qfq | 12,633,550 | 219,290,747 | 4.25% |
| 2024-12-05 | 16.50 | 16.90 | 16.41 | 16.72 | 16.67 | qfq | 5,577,300 | 93,484,481 | 1.09% |
| 2024-12-04 | 17.09 | 17.09 | 16.40 | 16.54 | 16.49 | qfq | 5,982,200 | 99,991,533 | -3.16% |
| 2024-12-03 | 17.00 | 17.10 | 16.56 | 17.08 | 17.03 | qfq | 7,374,220 | 124,627,034 | 0.29% |
| 2024-12-02 | 17.10 | 17.18 | 16.83 | 17.03 | 16.98 | qfq | 8,889,370 | 150,922,040 | 0.18% |
| 2024-11-29 | 16.44 | 17.23 | 16.22 | 17.00 | 16.95 | qfq | 9,845,890 | 166,154,065 | 3.72% |
| 2024-11-28 | 16.42 | 16.93 | 16.28 | 16.39 | 16.35 | qfq | 8,071,500 | 133,979,360 | -0.18% |
| 2024-11-27 | 15.63 | 16.49 | 15.10 | 16.42 | 16.38 | qfq | 8,458,500 | 134,395,515 | 4.12% |
| 2024-11-26 | 16.28 | 16.41 | 15.71 | 15.77 | 15.73 | qfq | 5,682,200 | 91,059,894 | -3.37% |
| 2024-11-25 | 16.10 | 16.32 | 15.63 | 16.32 | 16.28 | qfq | 7,267,474 | 115,989,587 | 2.38% |
| 2024-11-22 | 16.80 | 17.09 | 15.75 | 15.94 | 15.90 | qfq | 9,890,700 | 163,400,787 | -5.01% |
| 2024-11-21 | 17.05 | 17.16 | 16.50 | 16.78 | 16.73 | qfq | 8,775,086 | 148,029,277 | -1.58% |
| 2024-11-20 | 16.42 | 17.08 | 16.38 | 17.05 | 17.00 | qfq | 10,448,329 | 175,473,399 | 3.84% |
| 2024-11-19 | 16.21 | 16.68 | 15.57 | 16.42 | 16.38 | qfq | 10,764,186 | 172,848,202 | 3.34% |
| 2024-11-18 | 18.20 | 18.20 | 15.50 | 15.89 | 15.85 | qfq | 16,772,688 | 275,032,804 | -13.64% |
| 2024-11-15 | 17.98 | 19.00 | 17.70 | 18.40 | 18.35 | qfq | 25,705,439 | 472,336,185 | 4.19% |
| 2024-11-14 | 17.31 | 18.19 | 17.14 | 17.66 | 17.61 | qfq | 16,174,059 | 288,547,239 | 1.15% |
| 2024-11-13 | 17.45 | 17.57 | 16.74 | 17.46 | 17.41 | qfq | 10,624,213 | 182,709,727 | -1.36% |
| 2024-11-12 | 17.58 | 18.46 | 17.23 | 17.70 | 17.65 | qfq | 15,765,527 | 281,569,785 | 0.63% |
| 2024-11-11 | 16.87 | 18.00 | 16.60 | 17.59 | 17.54 | qfq | 14,235,852 | 245,766,169 | 4.27% |
| 2024-11-08 | 16.71 | 16.96 | 16.47 | 16.87 | 16.82 | qfq | 9,197,701 | 154,210,956 | 1.63% |
| 2024-11-07 | 15.85 | 16.60 | 15.65 | 16.60 | 16.55 | qfq | 7,646,100 | 124,186,415 | 3.69% |
| 2024-11-06 | 16.16 | 16.56 | 15.84 | 16.01 | 15.97 | qfq | 6,940,904 | 112,577,640 | -0.93% |
| 2024-11-05 | 15.74 | 16.29 | 15.53 | 16.16 | 16.12 | qfq | 5,853,686 | 94,154,379 | 2.60% |
| 2024-11-04 | 15.33 | 15.79 | 15.33 | 15.75 | 15.71 | qfq | 5,022,135 | 78,295,619 | 2.81% |
| 2024-11-01 | 17.15 | 17.25 | 15.31 | 15.32 | 15.28 | qfq | 12,267,892 | 198,735,735 | -12.00% |
| 2024-10-31 | 17.58 | 17.71 | 16.90 | 17.41 | 17.36 | qfq | 13,150,868 | 227,106,747 | -2.57% |
| 2024-10-30 | 16.77 | 17.99 | 16.57 | 17.87 | 17.82 | qfq | 17,701,388 | 307,909,480 | 7.26% |
| 2024-10-29 | 16.38 | 16.99 | 16.21 | 16.66 | 16.61 | qfq | 13,205,118 | 219,056,116 | 3.09% |
| 2024-10-28 | 15.66 | 16.18 | 15.66 | 16.16 | 16.12 | qfq | 6,758,371 | 108,345,554 | 1.96% |
| 2024-10-25 | 15.68 | 15.88 | 15.43 | 15.85 | 15.81 | qfq | 7,244,092 | 113,680,888 | 0.89% |
| 2024-10-24 | 16.02 | 16.27 | 15.54 | 15.71 | 15.67 | qfq | 7,142,476 | 112,760,095 | -4.15% |
| 2024-10-23 | 15.88 | 16.68 | 15.74 | 16.39 | 16.35 | qfq | 12,324,230 | 201,904,579 | 2.95% |
| 2024-10-22 | 15.93 | 16.09 | 15.49 | 15.92 | 15.88 | qfq | 8,640,705 | 135,846,085 | -1.36% |
| 2024-10-21 | 15.50 | 16.26 | 15.40 | 16.14 | 16.10 | qfq | 10,447,555 | 165,835,462 | 4.13% |
| 2024-10-18 | 15.09 | 15.85 | 14.87 | 15.50 | 15.46 | qfq | 8,455,026 | 129,662,175 | 3.33% |
| 2024-10-17 | 15.08 | 15.31 | 14.97 | 15.00 | 14.96 | qfq | 6,941,655 | 105,265,876 | 1.01% |
| 2024-10-16 | 14.68 | 15.22 | 14.55 | 14.85 | 14.81 | qfq | 7,207,885 | 107,472,485 | -1.72% |
| 2024-10-15 | 15.45 | 15.93 | 15.03 | 15.11 | 15.07 | qfq | 8,915,650 | 138,742,643 | -3.08% |
| 2024-10-14 | 14.97 | 15.61 | 14.89 | 15.59 | 15.55 | qfq | 7,172,525 | 109,772,347 | 4.14% |
| 2024-10-11 | 15.36 | 16.20 | 14.88 | 14.97 | 14.93 | qfq | 8,095,971 | 125,289,120 | -3.98% |
| 2024-10-10 | 16.40 | 16.75 | 15.51 | 15.59 | 15.55 | qfq | 9,487,489 | 151,176,926 | -2.56% |
| 2024-10-09 | 18.00 | 18.35 | 15.68 | 16.00 | 15.96 | qfq | 14,831,671 | 258,215,451 | -17.99% |
| 2024-10-08 | 18.88 | 19.53 | 16.50 | 19.51 | 19.46 | qfq | 22,455,570 | 407,806,252 | 19.11% |
| 2024-09-30 | 14.59 | 16.49 | 14.25 | 16.38 | 16.34 | qfq | 17,422,014 | 266,827,772 | 16.67% |
| 2024-09-27 | 13.70 | 14.50 | 13.35 | 14.04 | 14.00 | qfq | 15,262,856 | 211,222,626 | 5.25% |
| 2024-09-26 | 13.26 | 13.38 | 13.03 | 13.34 | 13.30 | qfq | 8,898,150 | 117,594,918 | 0.53% |
| 2024-09-25 | 12.96 | 13.48 | 12.81 | 13.27 | 13.23 | qfq | 13,327,802 | 174,917,112 | 3.19% |
| 2024-09-24 | 12.67 | 12.92 | 12.37 | 12.86 | 12.82 | qfq | 11,072,050 | 140,632,367 | 1.42% |
| 2024-09-23 | 12.81 | 12.91 | 12.62 | 12.68 | 12.65 | qfq | 9,388,320 | 119,495,535 | -2.08% |
| 2024-09-20 | 12.28 | 13.31 | 12.23 | 12.95 | 12.91 | qfq | 15,632,056 | 199,857,366 | 5.89% |
| 2024-09-19 | 12.07 | 12.35 | 11.60 | 12.23 | 12.20 | qfq | 8,465,700 | 101,501,635 | 1.83% |
| 2024-09-18 | 12.02 | 12.69 | 11.79 | 12.01 | 11.98 | qfq | 7,770,236 | 94,362,557 | -1.15% |
| 2024-09-13 | 12.32 | 12.58 | 11.82 | 12.15 | 12.12 | qfq | 9,797,258 | 119,520,255 | -1.22% |
| 2024-09-12 | 11.91 | 12.75 | 11.71 | 12.30 | 12.27 | qfq | 10,845,807 | 131,943,640 | 2.76% |
| 2024-09-11 | 12.22 | 12.37 | 11.84 | 11.97 | 11.94 | qfq | 7,660,024 | 92,185,269 | -3.78% |
| 2024-09-10 | 12.00 | 12.56 | 11.83 | 12.44 | 12.41 | qfq | 10,651,034 | 130,724,742 | 3.32% |
| 2024-09-09 | 12.13 | 12.44 | 11.90 | 12.04 | 12.01 | qfq | 9,446,212 | 114,590,402 | -0.08% |
| 2024-09-06 | 11.93 | 12.82 | 11.82 | 12.05 | 12.02 | qfq | 15,522,444 | 190,590,327 | 0.08% |
| 2024-09-05 | 11.61 | 12.15 | 11.57 | 12.04 | 12.01 | qfq | 12,487,594 | 148,954,484 | 6.55% |
| 2024-09-04 | 11.38 | 11.61 | 11.29 | 11.30 | 11.27 | qfq | 3,508,755 | 40,105,303 | -1.57% |
| 2024-09-03 | 11.25 | 11.51 | 11.16 | 11.48 | 11.45 | qfq | 3,919,800 | 44,566,001 | 2.14% |
| 2024-09-02 | 11.60 | 11.66 | 11.23 | 11.24 | 11.21 | qfq | 3,441,800 | 39,448,314 | -3.60% |
| 2024-08-30 | 11.43 | 11.85 | 11.18 | 11.66 | 11.63 | qfq | 4,922,400 | 57,255,690 | 1.83% |
| 2024-08-29 | 11.35 | 11.46 | 11.13 | 11.45 | 11.42 | qfq | 2,187,200 | 24,854,213 | 0.88% |
| 2024-08-28 | 11.15 | 11.54 | 10.96 | 11.35 | 11.32 | qfq | 3,341,700 | 37,667,582 | -0.09% |
| 2024-08-27 | 11.80 | 12.02 | 11.23 | 11.36 | 11.33 | qfq | 5,714,352 | 66,561,200 | -1.82% |
| 2024-08-26 | 11.47 | 11.63 | 11.29 | 11.57 | 11.54 | qfq | 2,977,820 | 34,210,960 | 0.87% |
| 2024-08-23 | 11.25 | 11.72 | 11.13 | 11.47 | 11.44 | qfq | 4,157,000 | 47,731,575 | 2.32% |
| 2024-08-22 | 11.65 | 11.78 | 11.16 | 11.21 | 11.18 | qfq | 3,298,600 | 37,506,212 | -3.78% |
| 2024-08-21 | 11.50 | 11.89 | 11.50 | 11.65 | 11.62 | qfq | 2,657,665 | 31,184,860 | 0.34% |
| 2024-08-20 | 11.81 | 11.90 | 11.53 | 11.61 | 11.58 | qfq | 3,221,100 | 37,687,337 | -2.68% |
| 2024-08-19 | 11.55 | 12.05 | 11.43 | 11.93 | 11.90 | qfq | 5,259,000 | 62,455,393 | 2.67% |
| 2024-08-16 | 11.49 | 11.70 | 11.38 | 11.62 | 11.59 | qfq | 2,715,600 | 31,435,901 | 1.22% |
| 2024-08-15 | 11.22 | 11.56 | 11.10 | 11.48 | 11.45 | qfq | 2,640,600 | 30,084,110 | 2.04% |
| 2024-08-14 | 11.25 | 11.33 | 11.14 | 11.25 | 11.22 | qfq | 1,773,000 | 19,939,787 | 0.54% |
| 2024-08-13 | 10.99 | 11.23 | 10.85 | 11.19 | 11.16 | qfq | 2,097,000 | 23,146,501 | 1.63% |
| 2024-08-12 | 11.18 | 11.19 | 10.90 | 11.01 | 10.98 | qfq | 2,346,400 | 25,821,520 | -1.70% |
| 2024-08-09 | 11.35 | 11.49 | 11.19 | 11.20 | 11.17 | qfq | 2,296,400 | 25,918,822 | -0.53% |
| 2024-08-08 | 11.62 | 11.62 | 11.13 | 11.26 | 11.23 | qfq | 3,456,400 | 38,979,638 | -3.43% |
| 2024-08-07 | 11.60 | 11.85 | 11.49 | 11.66 | 11.63 | qfq | 3,287,800 | 38,434,951 | 1.13% |
| 2024-08-06 | 11.28 | 11.64 | 11.20 | 11.53 | 11.50 | qfq | 3,300,236 | 37,674,399 | 3.50% |
| 2024-08-05 | 11.55 | 11.77 | 11.04 | 11.14 | 11.11 | qfq | 4,095,700 | 46,821,700 | -4.70% |
| 2024-08-02 | 11.84 | 12.08 | 11.65 | 11.69 | 11.66 | qfq | 4,634,200 | 55,119,221 | -1.27% |
| 2024-08-01 | 11.91 | 12.04 | 11.82 | 11.84 | 11.81 | qfq | 4,056,100 | 48,284,374 | -1.09% |
| 2024-07-31 | 11.57 | 12.00 | 11.50 | 11.97 | 11.94 | qfq | 6,347,000 | 75,271,874 | 2.75% |
| 2024-07-30 | 11.66 | 12.15 | 11.59 | 11.65 | 11.62 | qfq | 6,208,266 | 73,253,930 | -1.27% |
| 2024-07-29 | 11.89 | 12.26 | 11.69 | 11.80 | 11.77 | qfq | 9,294,520 | 110,566,339 | -0.59% |
| 2024-07-26 | 10.91 | 12.10 | 10.91 | 11.87 | 11.84 | qfq | 10,997,766 | 125,992,385 | 4.67% |
| 2024-07-25 | 10.90 | 12.43 | 10.90 | 11.34 | 11.31 | qfq | 9,152,850 | 106,462,881 | 4.90% |
| 2024-07-24 | 11.07 | 11.11 | 10.77 | 10.81 | 10.78 | qfq | 2,528,036 | 27,540,223 | -2.44% |
| 2024-07-23 | 11.30 | 11.41 | 11.07 | 11.08 | 11.05 | qfq | 2,711,490 | 30,464,865 | -1.34% |
| 2024-07-22 | 10.96 | 11.32 | 10.95 | 11.23 | 11.20 | qfq | 3,714,830 | 41,519,760 | 2.74% |
| 2024-07-19 | 10.76 | 11.04 | 10.66 | 10.93 | 10.90 | qfq | 3,150,100 | 34,311,766 | 0.92% |
| 2024-07-18 | 10.90 | 10.92 | 10.43 | 10.83 | 10.80 | qfq | 3,279,600 | 34,929,531 | -0.91% |
| 2024-07-17 | 11.30 | 11.40 | 10.89 | 10.93 | 10.90 | qfq | 3,206,800 | 35,550,783 | -3.19% |
| 2024-07-16 | 11.31 | 11.37 | 11.08 | 11.29 | 11.26 | qfq | 2,497,620 | 28,084,496 | 0.53% |
| 2024-07-15 | 11.60 | 11.66 | 11.18 | 11.23 | 11.20 | qfq | 4,173,923 | 47,130,767 | -4.02% |
| 2024-07-12 | 11.97 | 12.28 | 11.68 | 11.70 | 11.67 | qfq | 4,653,220 | 55,503,870 | -3.39% |
| 2024-07-11 | 12.00 | 12.17 | 11.91 | 12.11 | 12.08 | qfq | 4,590,400 | 55,450,783 | 1.42% |
| 2024-07-10 | 11.80 | 12.19 | 11.63 | 11.94 | 11.91 | qfq | 4,961,530 | 58,930,535 | 0.25% |
| 2024-07-09 | 11.87 | 12.10 | 11.45 | 11.91 | 11.88 | qfq | 6,070,680 | 71,336,783 | 0.08% |
| 2024-07-08 | 12.66 | 12.69 | 11.84 | 11.90 | 11.87 | qfq | 6,695,830 | 81,123,025 | -6.37% |
| 2024-07-05 | 12.35 | 12.88 | 11.94 | 12.71 | 12.68 | qfq | 6,911,700 | 86,496,628 | 2.17% |
| 2024-07-04 | 12.76 | 13.34 | 12.20 | 12.44 | 12.41 | qfq | 7,343,660 | 93,491,185 | -0.80% |
| 2024-07-03 | 13.18 | 13.29 | 12.49 | 12.54 | 12.51 | qfq | 8,564,864 | 109,298,434 | -4.93% |
| 2024-07-02 | 13.07 | 13.77 | 13.06 | 13.19 | 13.15 | qfq | 12,419,874 | 166,168,093 | 1.54% |
| 2024-07-01 | 12.63 | 13.13 | 12.42 | 12.99 | 12.95 | qfq | 8,022,344 | 103,436,156 | 2.85% |
| 2024-06-28 | 12.65 | 13.05 | 12.55 | 12.63 | 12.60 | qfq | 8,631,145 | 110,431,658 | -1.86% |
| 2024-06-27 | 13.49 | 13.78 | 12.87 | 12.87 | 12.83 | qfq | 12,657,245 | 168,494,773 | -5.51% |
| 2024-06-26 | 13.11 | 14.50 | 12.50 | 13.62 | 13.58 | qfq | 18,132,091 | 242,043,849 | 2.41% |
| 2024-06-25 | 12.51 | 13.80 | 12.36 | 13.30 | 13.26 | qfq | 18,190,922 | 237,785,652 | 4.72% |
| 2024-06-24 | 12.10 | 12.93 | 11.59 | 12.70 | 12.67 | qfq | 14,541,501 | 179,106,142 | 3.25% |
| 2024-06-21 | 12.06 | 12.79 | 11.76 | 12.30 | 12.27 | qfq | 9,554,735 | 117,530,119 | 0.99% |
| 2024-06-20 | 12.58 | 12.69 | 12.13 | 12.18 | 12.15 | qfq | 13,125,110 | 161,747,176 | -7.59% |
| 2024-06-19 | 11.48 | 13.29 | 11.48 | 13.18 | 13.14 | qfq | 15,163,366 | 193,297,432 | 15.51% |
| 2024-06-18 | 11.10 | 11.49 | 10.86 | 11.41 | 11.38 | qfq | 2,856,790 | 32,252,379 | 3.73% |
| 2024-06-17 | 11.15 | 11.18 | 10.94 | 11.00 | 10.97 | qfq | 1,907,300 | 21,081,512 | -0.90% |
| 2024-06-14 | 11.16 | 11.19 | 10.81 | 11.10 | 11.07 | qfq | 1,857,300 | 20,530,842 | -0.09% |
| 2024-06-13 | 11.23 | 11.40 | 10.98 | 11.11 | 11.08 | qfq | 2,338,300 | 26,032,690 | -0.63% |
| 2024-06-12 | 10.90 | 11.25 | 10.76 | 11.18 | 11.15 | qfq | 2,343,560 | 26,084,715 | 2.66% |
| 2024-06-11 | 10.80 | 10.95 | 10.37 | 10.89 | 10.86 | qfq | 2,969,403 | 31,781,509 | 1.02% |
| 2024-06-07 | 10.51 | 10.86 | 10.51 | 10.78 | 10.75 | qfq | 3,358,800 | 36,059,471 | 4.05% |
| 2024-06-06 | 11.08 | 11.17 | 10.16 | 10.36 | 10.33 | qfq | 5,257,750 | 55,110,205 | -6.33% |
| 2024-06-05 | 11.29 | 11.32 | 11.05 | 11.06 | 11.03 | qfq | 2,301,100 | 25,737,949 | -2.04% |
| 2024-06-04 | 11.73 | 11.73 | 11.05 | 11.29 | 11.26 | qfq | 3,745,600 | 42,124,757 | -3.75% |
| 2024-06-03 | 12.32 | 12.32 | 11.65 | 11.73 | 11.70 | qfq | 3,929,301 | 46,830,759 | -4.87% |
| 2024-05-31 | 11.95 | 12.42 | 11.90 | 12.33 | 12.26 | qfq | 3,263,811 | 39,780,007 | 3.01% |
| 2024-05-30 | 12.05 | 12.27 | 11.85 | 11.97 | 11.90 | qfq | 2,094,900 | 25,219,649 | -0.91% |
| 2024-05-29 | 12.04 | 12.30 | 12.02 | 12.08 | 12.01 | qfq | 1,584,300 | 19,233,263 | 0.58% |
| 2024-05-28 | 12.23 | 12.41 | 11.96 | 12.01 | 11.94 | qfq | 2,719,590 | 33,018,115 | -2.36% |
| 2024-05-27 | 12.20 | 12.33 | 11.80 | 12.30 | 12.23 | qfq | 2,780,400 | 33,455,218 | 1.82% |
| 2024-05-24 | 12.29 | 12.34 | 12.06 | 12.08 | 12.01 | qfq | 2,086,830 | 25,395,146 | -1.31% |
| 2024-05-23 | 12.54 | 12.63 | 12.21 | 12.24 | 12.17 | qfq | 2,572,180 | 31,776,304 | -2.31% |
| 2024-05-22 | 12.31 | 12.59 | 12.21 | 12.53 | 12.46 | qfq | 2,041,900 | 25,462,812 | 1.79% |
| 2024-05-21 | 12.53 | 12.72 | 12.25 | 12.31 | 12.24 | qfq | 2,808,650 | 34,938,304 | -2.53% |
| 2024-05-20 | 12.80 | 12.91 | 12.57 | 12.63 | 12.56 | qfq | 2,707,861 | 34,421,844 | -1.25% |
| 2024-05-17 | 12.58 | 12.83 | 12.45 | 12.79 | 12.71 | qfq | 2,371,850 | 30,116,213 | 1.59% |
| 2024-05-16 | 12.30 | 12.71 | 12.30 | 12.59 | 12.52 | qfq | 2,835,930 | 35,636,392 | 2.78% |
| 2024-05-15 | 12.39 | 12.63 | 12.18 | 12.25 | 12.18 | qfq | 1,838,250 | 22,722,015 | -1.29% |
| 2024-05-14 | 12.20 | 12.48 | 12.20 | 12.41 | 12.34 | qfq | 2,697,500 | 33,366,276 | 2.56% |
| 2024-05-13 | 12.50 | 12.69 | 12.06 | 12.10 | 12.03 | qfq | 4,113,050 | 50,335,398 | -5.10% |
| 2024-05-10 | 13.09 | 13.36 | 12.70 | 12.75 | 12.67 | qfq | 3,241,300 | 41,697,871 | -3.04% |
| 2024-05-09 | 13.00 | 13.20 | 12.98 | 13.15 | 13.07 | qfq | 2,363,720 | 31,018,613 | 1.08% |
| 2024-05-08 | 13.42 | 13.47 | 12.95 | 13.01 | 12.93 | qfq | 3,627,100 | 47,659,976 | -3.06% |
| 2024-05-07 | 13.55 | 13.63 | 13.34 | 13.42 | 13.34 | qfq | 3,153,022 | 42,440,451 | -0.89% |
| 2024-05-06 | 13.67 | 13.78 | 13.46 | 13.54 | 13.46 | qfq | 3,410,160 | 46,304,789 | 0.07% |
| 2024-04-30 | 13.85 | 13.97 | 13.35 | 13.53 | 13.45 | qfq | 4,345,350 | 58,967,381 | -2.17% |
| 2024-04-29 | 13.58 | 13.95 | 13.46 | 13.83 | 13.75 | qfq | 5,562,733 | 76,400,897 | 1.02% |
| 2024-04-26 | 13.21 | 13.80 | 13.20 | 13.69 | 13.61 | qfq | 5,502,300 | 74,759,768 | 2.09% |
| 2024-04-25 | 13.50 | 13.63 | 13.32 | 13.41 | 13.33 | qfq | 5,592,650 | 75,319,147 | -4.01% |
| 2024-04-24 | 13.34 | 14.00 | 13.28 | 13.97 | 13.89 | qfq | 4,327,950 | 59,322,644 | 5.20% |
| 2024-04-23 | 12.99 | 13.35 | 12.94 | 13.28 | 13.20 | qfq | 3,899,980 | 51,485,786 | 2.08% |
| 2024-04-22 | 12.95 | 13.45 | 12.68 | 13.01 | 12.93 | qfq | 5,172,500 | 67,852,806 | 1.80% |
| 2024-04-19 | 12.93 | 13.04 | 12.74 | 12.78 | 12.70 | qfq | 3,065,700 | 39,343,961 | -1.01% |
| 2024-04-18 | 13.00 | 13.20 | 12.68 | 12.91 | 12.83 | qfq | 4,828,100 | 62,398,434 | -1.00% |
| 2024-04-17 | 12.21 | 13.15 | 12.21 | 13.04 | 12.96 | qfq | 5,930,750 | 76,356,225 | 10.41% |
| 2024-04-16 | 13.04 | 13.18 | 11.80 | 11.81 | 11.74 | qfq | 6,946,100 | 84,841,274 | -11.07% |
| 2024-04-15 | 13.83 | 14.10 | 12.87 | 13.28 | 13.20 | qfq | 5,649,300 | 75,557,181 | -5.41% |
| 2024-04-12 | 14.30 | 14.48 | 14.04 | 14.04 | 13.96 | qfq | 4,053,350 | 57,752,249 | -2.09% |
| 2024-04-11 | 14.21 | 14.77 | 14.03 | 14.34 | 14.26 | qfq | 5,592,091 | 80,644,051 | -0.55% |
| 2024-04-10 | 15.00 | 15.48 | 14.26 | 14.42 | 14.34 | qfq | 10,119,765 | 147,862,138 | -2.96% |
| 2024-04-09 | 15.21 | 15.36 | 14.66 | 14.86 | 14.77 | qfq | 9,037,727 | 134,597,925 | -3.82% |
| 2024-04-08 | 16.40 | 16.44 | 15.40 | 15.45 | 15.36 | qfq | 11,191,495 | 177,507,467 | -6.36% |
| 2024-04-03 | 15.38 | 17.89 | 14.64 | 16.50 | 16.40 | qfq | 17,561,650 | 284,821,919 | 7.35% |
| 2024-04-02 | 15.59 | 15.78 | 15.18 | 15.37 | 15.28 | qfq | 4,830,900 | 74,678,941 | -1.35% |
| 2024-04-01 | 15.40 | 15.61 | 15.24 | 15.58 | 15.49 | qfq | 5,132,350 | 79,331,069 | 3.45% |
| 2024-03-29 | 15.12 | 15.20 | 14.77 | 15.06 | 14.97 | qfq | 3,738,800 | 55,875,377 | -0.13% |
| 2024-03-28 | 14.46 | 15.24 | 14.37 | 15.08 | 14.99 | qfq | 6,329,600 | 94,821,539 | 4.22% |
| 2024-03-27 | 15.09 | 15.20 | 14.47 | 14.47 | 14.38 | qfq | 5,797,930 | 85,419,364 | -4.49% |
| 2024-03-26 | 15.29 | 15.61 | 14.76 | 15.15 | 15.06 | qfq | 6,483,721 | 98,459,878 | -1.88% |
| 2024-03-25 | 16.01 | 16.18 | 15.21 | 15.44 | 15.35 | qfq | 9,109,722 | 142,873,167 | -5.39% |
| 2024-03-22 | 16.66 | 17.19 | 15.78 | 16.32 | 16.22 | qfq | 11,422,140 | 188,471,462 | 0.31% |
| 2024-03-21 | 16.09 | 16.95 | 16.07 | 16.27 | 16.17 | qfq | 9,369,454 | 154,366,241 | 0.93% |
| 2024-03-20 | 15.90 | 16.13 | 15.74 | 16.12 | 16.03 | qfq | 6,068,890 | 96,678,972 | 0.31% |
| 2024-03-19 | 15.55 | 16.16 | 15.55 | 16.07 | 15.98 | qfq | 8,400,442 | 133,656,547 | 2.42% |
| 2024-03-18 | 15.32 | 15.72 | 15.22 | 15.69 | 15.60 | qfq | 7,735,310 | 119,523,911 | 2.21% |
| 2024-03-15 | 15.23 | 15.58 | 15.01 | 15.35 | 15.26 | qfq | 8,258,420 | 126,541,624 | 1.52% |
| 2024-03-14 | 15.40 | 15.40 | 14.76 | 15.12 | 15.03 | qfq | 8,380,615 | 126,655,135 | -3.20% |
| 2024-03-13 | 15.12 | 15.74 | 15.05 | 15.62 | 15.53 | qfq | 10,046,755 | 154,712,143 | 3.51% |
| 2024-03-12 | 15.00 | 15.44 | 14.68 | 15.09 | 15.00 | qfq | 9,131,920 | 137,239,176 | 0.13% |
| 2024-03-11 | 14.55 | 15.18 | 14.24 | 15.07 | 14.98 | qfq | 9,808,768 | 145,986,388 | 3.43% |
| 2024-03-08 | 14.50 | 14.94 | 14.11 | 14.57 | 14.48 | qfq | 5,614,015 | 81,184,047 | 1.04% |
| 2024-03-07 | 14.37 | 14.88 | 14.20 | 14.42 | 14.34 | qfq | 5,853,060 | 85,203,233 | 0.35% |
| 2024-03-06 | 14.20 | 14.48 | 13.96 | 14.37 | 14.29 | qfq | 4,451,021 | 63,350,444 | 0.91% |
| 2024-03-05 | 14.58 | 14.62 | 14.16 | 14.24 | 14.16 | qfq | 4,906,800 | 70,610,426 | -2.93% |
| 2024-03-04 | 14.39 | 14.70 | 14.15 | 14.67 | 14.58 | qfq | 6,610,303 | 95,642,684 | 2.02% |
| 2024-03-01 | 14.12 | 14.43 | 14.04 | 14.38 | 14.30 | qfq | 6,668,090 | 95,031,231 | 1.70% |
| 2024-02-29 | 13.24 | 14.18 | 13.12 | 14.14 | 14.06 | qfq | 7,939,209 | 110,437,311 | 3.97% |
| 2024-02-28 | 15.17 | 15.28 | 13.45 | 13.60 | 13.52 | qfq | 11,504,410 | 167,048,910 | -9.99% |
| 2024-02-27 | 14.59 | 15.14 | 14.30 | 15.11 | 15.02 | qfq | 9,922,563 | 146,392,856 | 2.09% |
| 2024-02-26 | 15.25 | 15.28 | 14.23 | 14.80 | 14.71 | qfq | 12,990,732 | 191,282,222 | -3.08% |
| 2024-02-23 | 13.50 | 15.32 | 13.27 | 15.27 | 15.18 | qfq | 11,233,832 | 160,943,792 | 14.47% |
| 2024-02-22 | 12.76 | 13.36 | 12.76 | 13.34 | 13.26 | qfq | 6,675,700 | 87,501,764 | 4.96% |
| 2024-02-21 | 12.29 | 13.27 | 12.11 | 12.71 | 12.64 | qfq | 6,718,500 | 85,695,003 | 1.84% |
| 2024-02-20 | 12.30 | 12.56 | 11.93 | 12.48 | 12.41 | qfq | 6,637,304 | 81,688,445 | 0.65% |
| 2024-02-19 | 11.51 | 12.71 | 11.51 | 12.40 | 12.33 | qfq | 12,016,912 | 145,958,931 | 13.04% |
| 2024-02-08 | 9.63 | 11.10 | 9.06 | 10.97 | 10.91 | qfq | 12,043,799 | 118,682,296 | 15.35% |
| 2024-02-07 | 10.28 | 10.28 | 9.41 | 9.51 | 9.45 | qfq | 9,283,248 | 90,169,464 | -7.40% |
| 2024-02-06 | 9.80 | 10.78 | 9.36 | 10.27 | 10.21 | qfq | 8,779,900 | 87,336,284 | -2.56% |
| 2024-02-05 | 12.22 | 12.23 | 10.38 | 10.54 | 10.48 | qfq | 8,767,880 | 96,532,362 | -15.00% |
| 2024-02-02 | 13.20 | 13.50 | 11.78 | 12.40 | 12.33 | qfq | 5,506,950 | 69,467,106 | -5.63% |
| 2024-02-01 | 13.38 | 13.47 | 12.89 | 13.14 | 13.06 | qfq | 5,625,600 | 73,951,076 | -2.01% |
| 2024-01-31 | 14.36 | 14.48 | 13.36 | 13.41 | 13.33 | qfq | 3,937,165 | 54,226,001 | -6.42% |
| 2024-01-30 | 14.98 | 15.10 | 14.33 | 14.33 | 14.25 | qfq | 2,643,800 | 38,756,886 | -3.50% |
| 2024-01-29 | 15.55 | 15.69 | 14.82 | 14.85 | 14.76 | qfq | 2,940,600 | 44,426,584 | -4.69% |
| 2024-01-26 | 15.77 | 15.98 | 15.54 | 15.58 | 15.49 | qfq | 2,988,000 | 47,097,374 | -1.02% |
| 2024-01-25 | 15.16 | 15.78 | 15.00 | 15.74 | 15.65 | qfq | 3,341,795 | 51,578,945 | 3.96% |
| 2024-01-24 | 15.03 | 15.18 | 14.50 | 15.14 | 15.05 | qfq | 3,797,657 | 56,560,633 | 1.34% |
| 2024-01-23 | 15.00 | 15.16 | 14.68 | 14.94 | 14.85 | qfq | 4,469,850 | 66,464,546 | -0.73% |
| 2024-01-22 | 16.11 | 16.17 | 14.87 | 15.05 | 14.96 | qfq | 3,987,830 | 62,021,225 | -6.46% |
| 2024-01-19 | 16.38 | 16.54 | 16.04 | 16.09 | 16.00 | qfq | 3,164,580 | 51,266,685 | -1.59% |
| 2024-01-18 | 16.47 | 16.55 | 15.75 | 16.35 | 16.25 | qfq | 3,955,700 | 64,109,377 | -0.73% |
| 2024-01-17 | 16.85 | 16.87 | 16.47 | 16.47 | 16.37 | qfq | 2,816,200 | 47,053,071 | -2.43% |
| 2024-01-16 | 16.88 | 16.96 | 16.65 | 16.88 | 16.78 | qfq | 3,229,677 | 54,188,724 | 0.48% |
| 2024-01-15 | 17.27 | 17.27 | 16.78 | 16.80 | 16.70 | qfq | 3,720,345 | 63,111,702 | -2.83% |
| 2024-01-12 | 17.40 | 17.60 | 17.28 | 17.29 | 17.19 | qfq | 2,826,000 | 49,271,229 | -0.92% |
| 2024-01-11 | 16.97 | 17.63 | 16.97 | 17.45 | 17.35 | qfq | 4,398,180 | 76,531,414 | 3.07% |
| 2024-01-10 | 17.38 | 17.39 | 16.69 | 16.93 | 16.83 | qfq | 3,114,600 | 52,987,672 | -2.87% |
| 2024-01-09 | 17.48 | 17.76 | 17.36 | 17.43 | 17.33 | qfq | 2,350,940 | 41,250,968 | -0.17% |
| 2024-01-08 | 17.93 | 17.94 | 17.45 | 17.46 | 17.36 | qfq | 2,477,600 | 43,715,651 | -1.91% |
| 2024-01-05 | 18.08 | 18.20 | 17.68 | 17.80 | 17.70 | qfq | 2,047,900 | 36,798,714 | -1.44% |
| 2024-01-04 | 18.12 | 18.24 | 17.91 | 18.06 | 17.95 | qfq | 2,095,600 | 37,908,175 | -0.17% |
| 2024-01-03 | 18.27 | 18.31 | 18.01 | 18.09 | 17.98 | qfq | 2,372,470 | 43,034,248 | -0.93% |
| 2024-01-02 | 18.30 | 18.50 | 18.07 | 18.26 | 18.15 | qfq | 2,991,410 | 54,800,190 | 0.38% |
| 2023-12-29 | 18.05 | 18.43 | 18.04 | 18.19 | 18.08 | qfq | 2,629,000 | 47,986,066 | 0.44% |
| 2023-12-28 | 17.68 | 18.15 | 17.31 | 18.11 | 18.00 | qfq | 3,729,119 | 66,593,838 | 2.43% |
| 2023-12-27 | 17.22 | 17.72 | 17.22 | 17.68 | 17.58 | qfq | 2,851,100 | 49,960,178 | 2.43% |
| 2023-12-26 | 17.70 | 17.70 | 17.14 | 17.26 | 17.16 | qfq | 3,011,985 | 52,148,688 | -2.60% |
| 2023-12-25 | 17.92 | 18.07 | 17.58 | 17.72 | 17.62 | qfq | 2,727,600 | 48,388,435 | -1.12% |
| 2023-12-22 | 18.31 | 18.39 | 17.82 | 17.92 | 17.81 | qfq | 3,453,465 | 62,307,850 | -2.18% |
| 2023-12-21 | 18.21 | 18.43 | 17.83 | 18.32 | 18.21 | qfq | 3,274,906 | 59,217,033 | 0.38% |
| 2023-12-20 | 18.45 | 18.63 | 18.25 | 18.25 | 18.14 | qfq | 2,385,100 | 44,034,586 | -1.08% |
| 2023-12-19 | 18.31 | 18.50 | 18.18 | 18.45 | 18.34 | qfq | 1,921,405 | 35,339,972 | 0.54% |
| 2023-12-18 | 18.77 | 18.77 | 18.24 | 18.35 | 18.24 | qfq | 2,617,550 | 48,351,386 | -1.92% |
| 2023-12-15 | 18.63 | 18.93 | 18.55 | 18.71 | 18.60 | qfq | 3,353,080 | 62,837,269 | 0.43% |
| 2023-12-14 | 18.84 | 19.05 | 18.63 | 18.63 | 18.52 | qfq | 2,803,921 | 52,777,864 | -0.37% |
| 2023-12-13 | 19.05 | 19.10 | 18.70 | 18.70 | 18.59 | qfq | 2,874,300 | 54,289,484 | -2.04% |
| 2023-12-12 | 18.96 | 19.18 | 18.92 | 19.09 | 18.98 | qfq | 3,085,099 | 58,767,846 | 0.69% |
| 2023-12-11 | 18.65 | 19.00 | 18.45 | 18.96 | 18.85 | qfq | 3,515,600 | 65,604,553 | 1.72% |
| 2023-12-08 | 19.00 | 19.19 | 18.59 | 18.64 | 18.53 | qfq | 3,809,250 | 71,696,006 | -1.58% |
| 2023-12-07 | 18.51 | 18.97 | 18.46 | 18.94 | 18.83 | qfq | 3,819,200 | 71,653,599 | 2.05% |
| 2023-12-06 | 18.60 | 18.72 | 18.36 | 18.56 | 18.45 | qfq | 3,672,150 | 68,040,512 | -0.64% |
| 2023-12-05 | 19.31 | 19.31 | 18.68 | 18.68 | 18.57 | qfq | 3,055,500 | 57,737,672 | -3.56% |
| 2023-12-04 | 19.29 | 19.51 | 19.18 | 19.37 | 19.26 | qfq | 3,416,368 | 66,138,052 | 0.73% |
| 2023-12-01 | 18.66 | 19.31 | 18.61 | 19.23 | 19.12 | qfq | 4,425,072 | 84,200,036 | 3.11% |
| 2023-11-30 | 19.06 | 19.18 | 18.46 | 18.65 | 18.54 | qfq | 3,748,845 | 70,266,071 | -2.20% |
| 2023-11-29 | 19.39 | 19.69 | 18.99 | 19.07 | 18.96 | qfq | 5,617,945 | 107,775,997 | -2.15% |
| 2023-11-28 | 19.40 | 19.69 | 19.30 | 19.49 | 19.38 | qfq | 3,484,488 | 67,870,153 | 0.15% |
| 2023-11-27 | 19.62 | 19.97 | 19.30 | 19.46 | 19.35 | qfq | 4,228,200 | 82,497,677 | -1.12% |
| 2023-11-24 | 20.26 | 20.31 | 19.56 | 19.68 | 19.56 | qfq | 5,079,100 | 100,508,996 | -3.10% |
| 2023-11-23 | 20.01 | 20.44 | 19.82 | 20.31 | 20.19 | qfq | 5,547,381 | 112,198,744 | 1.35% |
| 2023-11-22 | 20.45 | 20.83 | 20.02 | 20.04 | 19.92 | qfq | 6,048,332 | 122,779,219 | -2.95% |
| 2023-11-21 | 21.05 | 21.49 | 20.50 | 20.65 | 20.53 | qfq | 9,857,956 | 206,690,918 | 0.54% |
| 2023-11-20 | 20.10 | 20.56 | 19.99 | 20.54 | 20.42 | qfq | 6,665,497 | 135,387,532 | 2.19% |
| 2023-11-17 | 19.87 | 20.10 | 19.77 | 20.10 | 19.98 | qfq | 5,358,122 | 107,050,694 | 0.90% |
| 2023-11-16 | 20.20 | 20.40 | 19.81 | 19.92 | 19.80 | qfq | 8,522,300 | 170,511,412 | -1.63% |
| 2023-11-15 | 19.47 | 20.83 | 19.34 | 20.25 | 20.13 | qfq | 13,175,781 | 266,781,530 | 4.92% |
| 2023-11-14 | 19.23 | 19.66 | 19.10 | 19.30 | 19.19 | qfq | 10,603,539 | 204,846,527 | 0.99% |
| 2023-11-13 | 17.95 | 19.38 | 17.81 | 19.11 | 19.00 | qfq | 23,577,852 | 443,419,423 | 2.85% |
| 2023-11-10 | 18.58 | 18.96 | 18.58 | 18.58 | 18.47 | qfq | 9,836,619 | 182,885,213 | -20.02% |
| 2023-11-09 | 23.30 | 23.73 | 23.14 | 23.23 | 23.09 | qfq | 8,462,023 | 197,208,444 | -1.98% |
| 2023-11-08 | 25.87 | 26.00 | 22.83 | 23.70 | 23.56 | qfq | 16,303,441 | 388,823,373 | -9.44% |
| 2023-11-07 | 26.49 | 26.64 | 26.05 | 26.17 | 26.02 | qfq | 4,773,659 | 125,408,398 | -1.76% |
| 2023-11-06 | 27.19 | 27.60 | 25.90 | 26.64 | 26.48 | qfq | 7,366,030 | 195,040,767 | -1.77% |
| 2023-11-03 | 24.83 | 28.19 | 24.83 | 27.12 | 26.96 | qfq | 8,926,970 | 237,314,002 | 9.62% |
| 2023-11-02 | 24.90 | 25.16 | 24.65 | 24.74 | 24.59 | qfq | 1,154,525 | 28,722,561 | -0.64% |
| 2023-11-01 | 25.16 | 25.55 | 24.80 | 24.90 | 24.75 | qfq | 1,726,200 | 43,313,612 | -1.03% |
| 2023-10-31 | 24.88 | 25.43 | 24.87 | 25.16 | 25.01 | qfq | 1,947,355 | 49,041,982 | 0.84% |
| 2023-10-30 | 24.30 | 25.08 | 24.16 | 24.95 | 24.80 | qfq | 2,328,702 | 57,604,422 | 2.72% |
| 2023-10-27 | 25.20 | 25.25 | 23.71 | 24.29 | 24.15 | qfq | 3,730,752 | 90,347,070 | -3.88% |
| 2023-10-26 | 26.81 | 26.94 | 24.88 | 25.27 | 25.12 | qfq | 4,014,252 | 102,738,084 | -6.23% |
| 2023-10-25 | 26.25 | 27.08 | 26.01 | 26.95 | 26.79 | qfq | 1,829,892 | 48,938,905 | 3.30% |
| 2023-10-24 | 25.17 | 26.30 | 25.08 | 26.09 | 25.94 | qfq | 2,102,400 | 54,232,702 | 3.74% |
| 2023-10-23 | 25.80 | 25.88 | 25.01 | 25.15 | 25.00 | qfq | 1,912,100 | 48,387,259 | -3.01% |
| 2023-10-20 | 26.85 | 27.10 | 25.88 | 25.93 | 25.78 | qfq | 2,442,000 | 64,044,831 | -3.96% |
| 2023-10-19 | 27.43 | 27.80 | 26.84 | 27.00 | 26.84 | qfq | 2,155,210 | 58,701,418 | -1.57% |
| 2023-10-18 | 27.91 | 28.09 | 27.16 | 27.43 | 27.27 | qfq | 3,706,338 | 101,695,000 | -2.66% |
| 2023-10-17 | 28.73 | 29.00 | 27.72 | 28.18 | 28.01 | qfq | 5,580,000 | 157,822,314 | 1.92% |
| 2023-10-16 | 26.99 | 28.88 | 26.49 | 27.65 | 27.49 | qfq | 4,137,760 | 114,021,101 | 3.83% |
| 2023-10-13 | 26.93 | 27.07 | 26.60 | 26.63 | 26.47 | qfq | 1,223,880 | 32,775,414 | -1.04% |
| 2023-10-12 | 27.24 | 27.45 | 26.79 | 26.91 | 26.75 | qfq | 1,475,100 | 39,908,865 | -1.18% |
| 2023-10-11 | 27.02 | 27.64 | 26.56 | 27.23 | 27.07 | qfq | 2,077,880 | 56,463,981 | -0.18% |
| 2023-10-10 | 26.06 | 27.58 | 26.06 | 27.28 | 27.12 | qfq | 2,708,980 | 73,627,883 | 4.60% |
| 2023-10-09 | 26.49 | 26.49 | 25.91 | 26.08 | 25.93 | qfq | 1,895,820 | 49,625,576 | -1.55% |
| 2023-09-28 | 26.65 | 26.98 | 26.41 | 26.49 | 26.33 | qfq | 1,821,439 | 48,567,659 | -0.26% |
| 2023-09-27 | 27.89 | 28.10 | 26.38 | 26.56 | 26.40 | qfq | 4,165,179 | 112,263,202 | -6.05% |
| 2023-09-26 | 26.75 | 28.50 | 26.70 | 28.27 | 28.10 | qfq | 5,191,546 | 145,288,141 | 6.04% |
| 2023-09-25 | 26.59 | 26.80 | 26.28 | 26.66 | 26.50 | qfq | 1,177,290 | 31,301,884 | 1.45% |
| 2023-09-22 | 25.40 | 26.29 | 25.20 | 26.28 | 26.13 | qfq | 1,462,100 | 37,749,598 | 3.42% |
| 2023-09-21 | 25.56 | 25.89 | 25.18 | 25.41 | 25.26 | qfq | 886,950 | 22,651,795 | -0.27% |
| 2023-09-20 | 25.36 | 25.82 | 25.35 | 25.48 | 25.33 | qfq | 681,168 | 17,398,793 | 0.28% |
| 2023-09-19 | 25.93 | 25.97 | 25.40 | 25.41 | 25.26 | qfq | 922,584 | 23,589,252 | -2.57% |
| 2023-09-18 | 26.31 | 26.31 | 25.73 | 26.08 | 25.93 | qfq | 866,840 | 22,623,191 | 0.46% |
| 2023-09-15 | 26.51 | 26.67 | 25.90 | 25.96 | 25.81 | qfq | 797,600 | 20,812,689 | -1.59% |
| 2023-09-14 | 26.72 | 26.85 | 26.20 | 26.38 | 26.22 | qfq | 905,680 | 24,036,656 | -0.86% |
| 2023-09-13 | 27.12 | 27.25 | 26.45 | 26.61 | 26.45 | qfq | 1,132,480 | 30,335,646 | -1.88% |
| 2023-09-12 | 27.41 | 27.57 | 27.08 | 27.12 | 26.96 | qfq | 778,500 | 21,208,762 | -1.02% |
| 2023-09-11 | 27.30 | 27.56 | 27.20 | 27.40 | 27.24 | qfq | 1,181,330 | 32,330,931 | 0.59% |
| 2023-09-08 | 27.54 | 27.98 | 26.83 | 27.24 | 27.08 | qfq | 1,518,180 | 41,342,879 | -1.94% |
| 2023-09-07 | 27.48 | 28.31 | 27.32 | 27.78 | 27.62 | qfq | 2,207,965 | 61,716,675 | 1.24% |
| 2023-09-06 | 27.07 | 27.49 | 26.85 | 27.44 | 27.28 | qfq | 1,114,500 | 30,361,574 | 1.33% |
| 2023-09-05 | 27.38 | 27.58 | 27.05 | 27.08 | 26.92 | qfq | 944,100 | 25,764,103 | -0.70% |
| 2023-09-04 | 27.48 | 27.48 | 26.94 | 27.27 | 27.11 | qfq | 1,177,750 | 31,963,417 | 0.07% |
| 2023-09-01 | 27.65 | 27.65 | 26.95 | 27.25 | 27.09 | qfq | 1,003,700 | 27,303,759 | -0.37% |
| 2023-08-31 | 27.54 | 27.63 | 27.14 | 27.35 | 27.19 | qfq | 1,228,500 | 33,620,334 | -0.07% |
| 2023-08-30 | 26.75 | 27.58 | 26.74 | 27.37 | 27.21 | qfq | 1,649,190 | 45,066,821 | 2.16% |
| 2023-08-29 | 25.91 | 26.96 | 25.75 | 26.79 | 26.63 | qfq | 1,917,900 | 50,924,154 | 3.48% |
| 2023-08-28 | 27.15 | 27.80 | 25.85 | 25.89 | 25.74 | qfq | 2,338,500 | 62,345,697 | 0.08% |
| 2023-08-25 | 26.93 | 27.08 | 25.70 | 25.87 | 25.72 | qfq | 1,624,750 | 42,777,430 | -3.94% |
| 2023-08-24 | 27.06 | 27.30 | 26.74 | 26.93 | 26.77 | qfq | 919,600 | 24,818,721 | -0.48% |
| 2023-08-23 | 27.38 | 27.64 | 27.03 | 27.06 | 26.90 | qfq | 999,696 | 27,311,348 | -1.71% |
| 2023-08-22 | 27.03 | 27.60 | 26.87 | 27.53 | 27.37 | qfq | 1,508,127 | 41,130,774 | 2.34% |
| 2023-08-21 | 26.55 | 27.50 | 26.38 | 26.90 | 26.74 | qfq | 1,542,285 | 41,839,684 | 2.16% |
| 2023-08-18 | 26.89 | 27.29 | 26.32 | 26.33 | 26.17 | qfq | 836,145 | 22,402,973 | -2.08% |
| 2023-08-17 | 26.70 | 27.17 | 26.13 | 26.89 | 26.73 | qfq | 877,355 | 23,449,281 | 1.28% |
| 2023-08-16 | 27.30 | 27.39 | 26.52 | 26.55 | 26.39 | qfq | 1,021,885 | 27,409,508 | -2.25% |
| 2023-08-15 | 27.81 | 27.83 | 26.99 | 27.16 | 27.00 | qfq | 1,183,850 | 32,390,136 | -2.06% |
| 2023-08-14 | 27.45 | 27.76 | 26.78 | 27.73 | 27.57 | qfq | 1,241,800 | 33,787,100 | 1.39% |
| 2023-08-11 | 27.88 | 28.06 | 27.35 | 27.35 | 27.19 | qfq | 960,773 | 26,647,358 | -2.39% |
| 2023-08-10 | 28.40 | 28.45 | 27.80 | 28.02 | 27.85 | qfq | 762,900 | 21,396,281 | -1.34% |
| 2023-08-09 | 28.28 | 28.69 | 28.21 | 28.40 | 28.23 | qfq | 563,996 | 16,051,323 | -0.18% |
| 2023-08-08 | 28.99 | 28.99 | 28.37 | 28.45 | 28.28 | qfq | 1,055,575 | 30,220,393 | -1.22% |
| 2023-08-07 | 28.36 | 29.06 | 28.33 | 28.80 | 28.63 | qfq | 2,611,800 | 75,205,965 | 1.52% |
| 2023-08-04 | 27.73 | 28.56 | 27.67 | 28.37 | 28.20 | qfq | 1,641,885 | 46,540,571 | 2.09% |
| 2023-08-03 | 27.51 | 27.82 | 27.39 | 27.79 | 27.63 | qfq | 511,196 | 14,127,546 | 0.58% |
| 2023-08-02 | 27.39 | 27.67 | 27.21 | 27.63 | 27.47 | qfq | 737,196 | 20,285,912 | 0.88% |
| 2023-08-01 | 27.99 | 27.99 | 27.36 | 27.39 | 27.23 | qfq | 830,100 | 22,896,542 | -1.47% |
| 2023-07-31 | 27.68 | 27.98 | 27.28 | 27.80 | 27.64 | qfq | 1,141,100 | 31,608,281 | 0.94% |
| 2023-07-28 | 27.35 | 27.71 | 27.25 | 27.54 | 27.38 | qfq | 945,000 | 25,983,218 | 1.21% |
| 2023-07-27 | 27.37 | 27.75 | 27.12 | 27.21 | 27.05 | qfq | 1,210,400 | 33,137,836 | -0.73% |
| 2023-07-26 | 27.88 | 27.89 | 27.34 | 27.41 | 27.25 | qfq | 729,535 | 20,026,954 | -1.51% |
| 2023-07-25 | 27.87 | 28.02 | 27.56 | 27.83 | 27.67 | qfq | 732,592 | 20,391,217 | 0.98% |
| 2023-07-24 | 27.90 | 27.96 | 27.37 | 27.56 | 27.40 | qfq | 591,800 | 16,360,389 | -0.68% |
| 2023-07-21 | 27.95 | 28.15 | 27.72 | 27.75 | 27.59 | qfq | 650,146 | 18,123,503 | -0.79% |
| 2023-07-20 | 28.62 | 28.62 | 27.94 | 27.97 | 27.81 | qfq | 1,057,700 | 29,760,045 | -2.17% |
| 2023-07-19 | 28.76 | 29.08 | 28.49 | 28.59 | 28.42 | qfq | 1,039,849 | 29,828,183 | -1.24% |
| 2023-07-18 | 28.97 | 29.26 | 28.75 | 28.95 | 28.78 | qfq | 1,319,554 | 38,296,604 | -0.17% |