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
金陵体育300651.SZ
最近收盘价15.702026-07-17
最近交易日2026-07-17
成交量（股）6,397,110
成交额（元）102,525,381
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-03-04 | 2026-03-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.1499989 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | 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 | 16.48 | 16.69 | 15.30 | 15.70 | 15.70 | qfq | 6,397,110 | 102,525,381 | -4.73% |
| 2026-07-16 | 16.28 | 16.73 | 16.05 | 16.48 | 16.48 | qfq | 4,445,807 | 73,267,528 | 0.67% |
| 2026-07-15 | 16.06 | 16.73 | 16.05 | 16.37 | 16.37 | qfq | 4,691,786 | 77,205,361 | 0.24% |
| 2026-07-14 | 16.19 | 16.33 | 15.77 | 16.33 | 16.33 | qfq | 3,969,187 | 63,993,729 | 1.43% |
| 2026-07-13 | 17.00 | 17.15 | 16.07 | 16.10 | 16.10 | qfq | 4,998,100 | 81,746,686 | -4.85% |
| 2026-07-10 | 16.39 | 17.33 | 16.20 | 16.92 | 16.92 | qfq | 7,891,066 | 133,425,778 | 3.30% |
| 2026-07-09 | 16.57 | 16.69 | 15.99 | 16.38 | 16.38 | qfq | 5,411,200 | 88,346,112 | -1.09% |
| 2026-07-08 | 17.03 | 17.03 | 16.53 | 16.56 | 16.56 | qfq | 5,245,591 | 87,469,045 | -2.76% |
| 2026-07-07 | 17.40 | 17.56 | 16.94 | 17.03 | 17.03 | qfq | 5,480,600 | 93,941,790 | -3.18% |
| 2026-07-06 | 17.87 | 18.36 | 17.55 | 17.59 | 17.59 | qfq | 9,240,800 | 164,744,399 | -3.35% |
| 2026-07-03 | 19.33 | 19.33 | 18.08 | 18.20 | 18.20 | qfq | 12,189,950 | 225,433,078 | 0.66% |
| 2026-07-02 | 17.90 | 18.95 | 17.90 | 18.08 | 18.08 | qfq | 7,384,650 | 136,125,749 | -0.60% |
| 2026-07-01 | 18.06 | 18.36 | 17.67 | 18.19 | 18.19 | qfq | 6,475,300 | 117,161,754 | 1.90% |
| 2026-06-30 | 17.97 | 17.99 | 17.53 | 17.85 | 17.85 | qfq | 5,242,600 | 93,047,516 | -0.28% |
| 2026-06-29 | 17.67 | 17.99 | 17.00 | 17.90 | 17.90 | qfq | 6,793,150 | 119,889,169 | 1.02% |
| 2026-06-26 | 18.45 | 18.45 | 17.72 | 17.72 | 17.72 | qfq | 5,986,114 | 107,440,785 | -3.49% |
| 2026-06-25 | 18.99 | 18.99 | 18.36 | 18.36 | 18.36 | qfq | 6,975,907 | 129,433,323 | -3.37% |
| 2026-06-24 | 19.70 | 19.74 | 18.71 | 19.00 | 19.00 | qfq | 7,735,236 | 146,961,118 | -3.01% |
| 2026-06-23 | 19.66 | 20.25 | 19.41 | 19.59 | 19.59 | qfq | 7,822,247 | 155,567,239 | -0.36% |
| 2026-06-22 | 19.75 | 19.97 | 19.20 | 19.66 | 19.66 | qfq | 9,045,639 | 176,016,136 | -1.90% |
| 2026-06-18 | 20.52 | 20.84 | 19.96 | 20.04 | 20.04 | qfq | 7,134,494 | 143,677,577 | -1.72% |
| 2026-06-17 | 20.80 | 20.96 | 20.22 | 20.39 | 20.39 | qfq | 7,228,088 | 147,555,624 | -1.73% |
| 2026-06-16 | 20.71 | 20.83 | 20.08 | 20.75 | 20.75 | qfq | 8,954,115 | 183,237,475 | -0.81% |
| 2026-06-15 | 20.78 | 21.09 | 20.45 | 20.92 | 20.82 | qfq | 9,480,850 | 196,406,861 | 0.19% |
| 2026-06-12 | 21.03 | 21.45 | 20.63 | 20.88 | 20.78 | qfq | 10,800,186 | 227,112,000 | -1.56% |
| 2026-06-11 | 22.64 | 22.80 | 20.81 | 21.21 | 21.11 | qfq | 15,507,042 | 332,936,500 | -9.63% |
| 2026-06-10 | 23.07 | 24.73 | 23.03 | 23.47 | 23.36 | qfq | 14,984,350 | 357,115,408 | 2.85% |
| 2026-06-09 | 23.30 | 23.76 | 22.34 | 22.82 | 22.71 | qfq | 11,231,050 | 256,811,119 | -3.79% |
| 2026-06-08 | 22.58 | 24.59 | 22.40 | 23.72 | 23.61 | qfq | 13,733,829 | 327,536,954 | 2.11% |
| 2026-06-05 | 24.34 | 24.77 | 22.03 | 23.23 | 23.12 | qfq | 13,108,319 | 302,804,027 | -3.73% |
| 2026-06-04 | 24.10 | 24.84 | 23.71 | 24.13 | 24.01 | qfq | 10,095,052 | 244,665,501 | -1.39% |
| 2026-06-03 | 24.01 | 25.24 | 23.17 | 24.47 | 24.35 | qfq | 14,204,028 | 346,363,274 | -0.29% |
| 2026-06-02 | 27.95 | 28.00 | 24.52 | 24.54 | 24.42 | qfq | 20,385,953 | 520,269,207 | -13.89% |
| 2026-06-01 | 26.47 | 28.59 | 26.11 | 28.50 | 28.36 | qfq | 19,775,221 | 550,695,496 | 6.50% |
| 2026-05-29 | 25.50 | 27.00 | 25.41 | 26.76 | 26.63 | qfq | 16,712,945 | 441,006,694 | 2.96% |
| 2026-05-28 | 24.88 | 26.37 | 24.75 | 25.99 | 25.87 | qfq | 15,269,453 | 394,237,125 | 3.01% |
| 2026-05-27 | 24.82 | 26.85 | 24.29 | 25.23 | 25.11 | qfq | 16,137,063 | 407,527,224 | -1.60% |
| 2026-05-26 | 23.81 | 26.23 | 22.92 | 25.64 | 25.52 | qfq | 19,575,403 | 483,025,291 | 6.88% |
| 2026-05-25 | 24.87 | 25.25 | 23.71 | 23.99 | 23.88 | qfq | 13,081,569 | 316,532,263 | -5.48% |
| 2026-05-22 | 25.13 | 25.73 | 24.80 | 25.38 | 25.26 | qfq | 8,663,400 | 219,484,000 | 1.32% |
| 2026-05-21 | 26.70 | 26.85 | 24.76 | 25.05 | 24.93 | qfq | 13,698,102 | 354,214,066 | -5.97% |
| 2026-05-20 | 26.43 | 26.86 | 25.92 | 26.64 | 26.51 | qfq | 11,962,074 | 315,281,267 | 0.83% |
| 2026-05-19 | 27.68 | 27.79 | 26.02 | 26.42 | 26.29 | qfq | 19,564,253 | 522,372,418 | -7.78% |
| 2026-05-18 | 33.33 | 33.60 | 27.51 | 28.65 | 28.51 | qfq | 28,761,987 | 831,888,653 | -16.45% |
| 2026-05-15 | 32.00 | 35.70 | 31.69 | 34.29 | 34.13 | qfq | 28,431,647 | 951,501,439 | 9.34% |
| 2026-05-14 | 31.40 | 32.66 | 30.92 | 31.36 | 31.21 | qfq | 16,675,559 | 531,505,876 | -0.73% |
| 2026-05-13 | 32.55 | 33.11 | 31.20 | 31.59 | 31.44 | qfq | 14,978,541 | 477,490,113 | -2.11% |
| 2026-05-12 | 32.62 | 33.20 | 31.65 | 32.27 | 32.12 | qfq | 13,458,851 | 435,998,167 | -1.77% |
| 2026-05-11 | 32.90 | 33.33 | 32.10 | 32.85 | 32.69 | qfq | 15,677,050 | 513,024,098 | -1.29% |
| 2026-05-08 | 34.01 | 34.99 | 32.85 | 33.28 | 33.12 | qfq | 20,046,564 | 673,905,472 | -3.34% |
| 2026-05-07 | 33.83 | 35.87 | 33.60 | 34.43 | 34.27 | qfq | 26,865,416 | 937,062,636 | 1.53% |
| 2026-05-06 | 34.00 | 35.22 | 33.48 | 33.91 | 33.75 | qfq | 31,677,884 | 1,085,957,259 | -6.01% |
| 2026-04-30 | 32.67 | 38.20 | 32.39 | 36.08 | 35.91 | qfq | 29,956,452 | 1,065,737,855 | 13.25% |
| 2026-04-29 | 30.11 | 32.88 | 30.09 | 31.86 | 31.71 | qfq | 21,670,572 | 691,626,604 | 4.77% |
| 2026-04-28 | 29.43 | 30.79 | 29.14 | 30.41 | 30.26 | qfq | 15,163,900 | 453,673,527 | 0.93% |
| 2026-04-27 | 28.52 | 30.68 | 28.20 | 30.13 | 29.99 | qfq | 17,089,192 | 510,502,810 | 4.65% |
| 2026-04-24 | 28.24 | 29.99 | 28.03 | 28.79 | 28.65 | qfq | 15,970,840 | 466,038,885 | 0.95% |
| 2026-04-23 | 28.38 | 28.88 | 27.85 | 28.52 | 28.38 | qfq | 9,979,340 | 283,954,785 | 0.46% |
| 2026-04-22 | 29.00 | 29.40 | 28.01 | 28.39 | 28.25 | qfq | 12,080,674 | 343,330,486 | -2.84% |
| 2026-04-21 | 29.70 | 29.94 | 28.84 | 29.22 | 29.08 | qfq | 14,663,160 | 428,875,965 | -3.98% |
| 2026-04-20 | 29.00 | 31.37 | 29.00 | 30.43 | 30.28 | qfq | 19,069,717 | 582,303,727 | 2.53% |
| 2026-04-17 | 30.10 | 31.61 | 29.55 | 29.68 | 29.54 | qfq | 18,389,938 | 559,526,966 | -2.43% |
| 2026-04-16 | 29.71 | 30.76 | 29.30 | 30.42 | 30.27 | qfq | 16,555,636 | 499,386,647 | -0.20% |
| 2026-04-15 | 29.29 | 30.58 | 28.91 | 30.48 | 30.33 | qfq | 19,869,945 | 590,788,337 | 3.85% |
| 2026-04-14 | 29.22 | 29.78 | 28.68 | 29.35 | 29.21 | qfq | 16,565,000 | 483,143,511 | 0.17% |
| 2026-04-13 | 31.24 | 31.42 | 28.94 | 29.30 | 29.16 | qfq | 19,913,741 | 591,434,385 | -5.30% |
| 2026-04-10 | 33.05 | 33.50 | 30.89 | 30.94 | 30.79 | qfq | 24,731,444 | 779,990,132 | -9.05% |
| 2026-04-09 | 33.33 | 34.33 | 32.77 | 34.02 | 33.86 | qfq | 25,543,645 | 863,016,059 | 2.41% |
| 2026-04-08 | 32.80 | 35.12 | 32.70 | 33.22 | 33.06 | qfq | 29,469,638 | 984,245,734 | 2.53% |
| 2026-04-07 | 26.93 | 32.40 | 26.90 | 32.40 | 32.25 | qfq | 26,321,342 | 775,931,921 | 20.00% |
| 2026-04-03 | 28.58 | 29.23 | 26.84 | 27.00 | 26.87 | qfq | 17,269,077 | 475,803,199 | -5.40% |
| 2026-04-02 | 28.18 | 30.53 | 28.01 | 28.54 | 28.40 | qfq | 21,723,724 | 636,425,900 | 0.92% |
| 2026-04-01 | 30.22 | 30.53 | 27.88 | 28.28 | 28.14 | qfq | 22,836,385 | 653,013,970 | -6.08% |
| 2026-03-31 | 28.38 | 31.59 | 28.38 | 30.11 | 29.97 | qfq | 22,328,390 | 677,828,313 | 5.10% |
| 2026-03-30 | 28.14 | 29.50 | 27.60 | 28.65 | 28.51 | qfq | 18,095,030 | 520,538,585 | 0.17% |
| 2026-03-27 | 26.01 | 28.90 | 26.01 | 28.60 | 28.46 | qfq | 20,106,177 | 554,577,239 | 6.44% |
| 2026-03-26 | 30.55 | 31.60 | 26.68 | 26.87 | 26.74 | qfq | 28,598,694 | 819,918,301 | -12.62% |
| 2026-03-25 | 28.93 | 31.36 | 28.55 | 30.75 | 30.60 | qfq | 18,424,489 | 560,389,942 | 8.12% |
| 2026-03-24 | 27.80 | 28.62 | 26.50 | 28.44 | 28.30 | qfq | 16,332,499 | 455,393,668 | 4.94% |
| 2026-03-23 | 28.43 | 28.99 | 26.75 | 27.10 | 26.97 | qfq | 15,950,101 | 443,608,085 | -7.16% |
| 2026-03-20 | 28.68 | 30.77 | 28.56 | 29.19 | 29.05 | qfq | 22,059,569 | 652,677,383 | 3.88% |
| 2026-03-19 | 28.49 | 28.90 | 27.83 | 28.10 | 27.97 | qfq | 8,996,151 | 254,314,428 | -2.70% |
| 2026-03-18 | 27.89 | 29.26 | 27.89 | 28.88 | 28.74 | qfq | 9,854,303 | 282,272,533 | 4.45% |
| 2026-03-17 | 28.50 | 28.95 | 27.55 | 27.65 | 27.52 | qfq | 7,630,354 | 214,626,978 | -3.86% |
| 2026-03-16 | 27.45 | 30.00 | 27.43 | 28.76 | 28.62 | qfq | 13,618,471 | 394,472,587 | 4.39% |
| 2026-03-13 | 28.55 | 28.86 | 27.40 | 27.55 | 27.42 | qfq | 8,181,163 | 228,713,506 | -3.67% |
| 2026-03-12 | 30.16 | 30.20 | 28.54 | 28.60 | 28.46 | qfq | 9,590,030 | 277,951,305 | -4.41% |
| 2026-03-11 | 30.46 | 30.91 | 29.71 | 29.92 | 29.78 | qfq | 9,557,351 | 290,505,234 | -1.32% |
| 2026-03-10 | 30.71 | 31.81 | 30.26 | 30.32 | 30.08 | qfq | 8,425,400 | 260,538,396 | -0.13% |
| 2026-03-09 | 29.12 | 30.52 | 29.12 | 30.36 | 30.12 | qfq | 7,651,811 | 229,240,123 | 1.20% |
| 2026-03-06 | 29.39 | 30.73 | 29.20 | 30.00 | 29.76 | qfq | 6,811,569 | 204,925,772 | 1.39% |
| 2026-03-05 | 29.75 | 30.33 | 29.17 | 29.59 | 29.35 | qfq | 7,616,515 | 226,951,712 | 2.49% |
| 2026-03-04 | 28.44 | 29.47 | 28.31 | 28.87 | 28.64 | qfq | 6,975,275 | 201,823,417 | 0.14% |
| 2026-03-03 | 30.38 | 30.65 | 28.51 | 28.83 | 28.60 | qfq | 9,154,682 | 269,824,390 | -3.51% |
| 2026-03-02 | 30.86 | 31.68 | 29.63 | 29.88 | 29.64 | qfq | 11,740,671 | 356,887,652 | -4.29% |
| 2026-02-27 | 31.00 | 32.60 | 30.93 | 31.22 | 30.97 | qfq | 11,466,735 | 363,674,980 | 0.35% |
| 2026-02-26 | 31.00 | 31.48 | 30.39 | 31.11 | 30.86 | qfq | 8,402,775 | 259,929,109 | 1.50% |
| 2026-02-25 | 30.62 | 31.56 | 30.18 | 30.65 | 30.40 | qfq | 12,057,495 | 370,632,754 | 1.76% |
| 2026-02-24 | 27.00 | 30.55 | 26.96 | 30.12 | 29.88 | qfq | 15,380,017 | 443,833,115 | 13.28% |
| 2026-02-13 | 26.55 | 27.26 | 26.45 | 26.59 | 26.38 | qfq | 5,271,690 | 141,441,125 | 0.04% |
| 2026-02-12 | 25.75 | 26.74 | 25.68 | 26.58 | 26.37 | qfq | 6,980,324 | 183,591,410 | 3.10% |
| 2026-02-11 | 25.91 | 26.13 | 25.55 | 25.78 | 25.57 | qfq | 5,074,039 | 131,094,984 | -0.92% |
| 2026-02-10 | 25.96 | 26.26 | 25.81 | 26.02 | 25.81 | qfq | 4,460,523 | 116,175,976 | 0.23% |
| 2026-02-09 | 25.99 | 26.16 | 25.58 | 25.96 | 25.75 | qfq | 5,460,252 | 141,285,279 | 0.74% |
| 2026-02-06 | 25.58 | 26.24 | 25.35 | 25.77 | 25.56 | qfq | 6,554,000 | 168,845,455 | -0.73% |
| 2026-02-05 | 25.02 | 26.54 | 25.00 | 25.96 | 25.75 | qfq | 9,275,488 | 240,431,428 | 3.34% |
| 2026-02-04 | 25.06 | 25.47 | 24.92 | 25.12 | 24.92 | qfq | 6,551,100 | 164,782,003 | -0.12% |
| 2026-02-03 | 24.86 | 25.32 | 24.72 | 25.15 | 24.95 | qfq | 8,466,550 | 212,059,927 | 2.57% |
| 2026-02-02 | 24.83 | 25.90 | 24.52 | 24.52 | 24.32 | qfq | 11,292,800 | 283,920,395 | -0.45% |
| 2026-01-30 | 24.01 | 25.28 | 24.01 | 24.63 | 24.43 | qfq | 12,734,921 | 315,583,741 | 1.32% |
| 2026-01-29 | 23.35 | 25.21 | 23.22 | 24.31 | 24.11 | qfq | 18,814,714 | 459,466,903 | 3.93% |
| 2026-01-28 | 22.81 | 23.68 | 22.72 | 23.39 | 23.20 | qfq | 11,390,080 | 264,948,538 | 1.96% |
| 2026-01-27 | 22.89 | 23.54 | 22.77 | 22.94 | 22.76 | qfq | 12,928,721 | 298,816,369 | 0.00% |
| 2026-01-26 | 23.00 | 23.89 | 22.21 | 22.94 | 22.76 | qfq | 25,479,715 | 584,293,235 | -11.05% |
| 2026-01-23 | 26.34 | 26.46 | 25.40 | 25.79 | 25.58 | qfq | 21,384,474 | 552,361,699 | -2.50% |
| 2026-01-22 | 26.53 | 26.98 | 25.77 | 26.45 | 26.24 | qfq | 21,780,158 | 574,109,362 | -1.27% |
| 2026-01-21 | 23.93 | 27.35 | 23.27 | 26.79 | 26.57 | qfq | 30,977,997 | 777,869,972 | 14.73% |
| 2026-01-20 | 23.24 | 23.77 | 22.89 | 23.35 | 23.16 | qfq | 8,675,873 | 201,760,804 | 0.47% |
| 2026-01-19 | 23.30 | 24.36 | 23.15 | 23.24 | 23.05 | qfq | 12,657,585 | 299,074,990 | 1.66% |
| 2026-01-16 | 22.74 | 23.16 | 22.42 | 22.86 | 22.68 | qfq | 7,638,749 | 174,054,059 | 1.02% |
| 2026-01-15 | 23.37 | 23.69 | 22.54 | 22.63 | 22.45 | qfq | 8,580,597 | 197,127,210 | -1.82% |
| 2026-01-14 | 21.99 | 23.16 | 21.90 | 23.05 | 22.86 | qfq | 12,772,851 | 288,868,853 | 4.49% |
| 2026-01-13 | 22.22 | 22.67 | 21.94 | 22.06 | 21.88 | qfq | 7,814,813 | 174,133,662 | -2.13% |
| 2026-01-12 | 21.64 | 22.59 | 21.35 | 22.54 | 22.36 | qfq | 10,759,030 | 239,030,508 | 5.28% |
| 2026-01-09 | 21.01 | 21.45 | 21.01 | 21.41 | 21.24 | qfq | 5,206,760 | 111,105,749 | 1.37% |
| 2026-01-08 | 21.20 | 21.20 | 20.90 | 21.12 | 20.95 | qfq | 3,874,237 | 81,647,216 | 0.09% |
| 2026-01-07 | 20.73 | 21.28 | 20.65 | 21.10 | 20.93 | qfq | 7,066,257 | 148,581,384 | 1.54% |
| 2026-01-06 | 20.76 | 20.79 | 20.53 | 20.78 | 20.61 | qfq | 5,242,960 | 108,389,867 | 0.82% |
| 2026-01-05 | 20.36 | 20.76 | 20.29 | 20.61 | 20.44 | qfq | 3,967,153 | 81,582,024 | 1.13% |
| 2025-12-31 | 20.54 | 20.54 | 20.13 | 20.38 | 20.22 | qfq | 3,660,240 | 74,369,700 | 0.00% |
| 2025-12-30 | 20.50 | 20.60 | 20.33 | 20.38 | 20.22 | qfq | 3,133,500 | 64,032,996 | -0.88% |
| 2025-12-29 | 20.74 | 20.87 | 20.53 | 20.56 | 20.39 | qfq | 3,523,907 | 72,869,806 | -0.68% |
| 2025-12-26 | 20.85 | 20.97 | 20.54 | 20.70 | 20.53 | qfq | 4,770,400 | 98,776,545 | -0.48% |
| 2025-12-25 | 20.89 | 21.00 | 20.64 | 20.80 | 20.63 | qfq | 3,471,819 | 72,201,071 | -0.24% |
| 2025-12-24 | 20.76 | 20.98 | 20.60 | 20.85 | 20.68 | qfq | 3,685,800 | 76,718,139 | -0.24% |
| 2025-12-23 | 21.49 | 21.59 | 20.77 | 20.90 | 20.73 | qfq | 6,921,100 | 145,198,717 | -3.24% |
| 2025-12-22 | 21.51 | 21.88 | 21.33 | 21.60 | 21.43 | qfq | 8,120,413 | 175,114,504 | 0.42% |
| 2025-12-19 | 20.29 | 21.67 | 20.14 | 21.51 | 21.34 | qfq | 14,055,418 | 297,391,157 | 6.59% |
| 2025-12-18 | 20.11 | 20.46 | 20.10 | 20.18 | 20.02 | qfq | 3,955,907 | 80,391,722 | -0.69% |
| 2025-12-17 | 20.50 | 20.58 | 19.88 | 20.32 | 20.16 | qfq | 5,533,313 | 111,699,651 | -1.93% |
| 2025-12-16 | 20.55 | 21.15 | 20.41 | 20.72 | 20.55 | qfq | 5,592,303 | 116,031,267 | 0.88% |
| 2025-12-15 | 20.46 | 20.62 | 20.05 | 20.54 | 20.37 | qfq | 5,301,251 | 108,207,040 | 0.05% |
| 2025-12-12 | 21.29 | 21.29 | 20.51 | 20.53 | 20.36 | qfq | 10,861,917 | 225,131,907 | -4.11% |
| 2025-12-11 | 22.77 | 22.94 | 21.39 | 21.41 | 21.24 | qfq | 15,773,010 | 345,926,404 | -8.58% |
| 2025-12-10 | 22.55 | 24.77 | 22.18 | 23.42 | 23.23 | qfq | 23,257,877 | 540,739,591 | 2.85% |
| 2025-12-09 | 22.29 | 23.13 | 22.18 | 22.77 | 22.59 | qfq | 13,360,504 | 303,924,499 | 1.97% |
| 2025-12-08 | 22.26 | 22.60 | 21.93 | 22.33 | 22.15 | qfq | 10,415,031 | 231,620,495 | 0.81% |
| 2025-12-05 | 21.78 | 22.97 | 21.40 | 22.15 | 21.97 | qfq | 15,109,979 | 337,426,129 | -0.23% |
| 2025-12-04 | 21.11 | 22.98 | 20.72 | 22.20 | 22.02 | qfq | 15,743,867 | 344,682,584 | 4.62% |
| 2025-12-03 | 21.21 | 21.55 | 21.05 | 21.22 | 21.05 | qfq | 4,236,825 | 90,206,823 | -0.38% |
| 2025-12-02 | 21.52 | 21.87 | 21.00 | 21.30 | 21.13 | qfq | 5,594,975 | 119,204,718 | -0.65% |
| 2025-12-01 | 21.33 | 21.61 | 21.22 | 21.44 | 21.27 | qfq | 4,107,917 | 88,046,066 | 0.66% |
| 2025-11-28 | 21.31 | 21.39 | 20.91 | 21.30 | 21.13 | qfq | 4,004,725 | 84,736,253 | -0.09% |
| 2025-11-27 | 21.00 | 21.72 | 20.90 | 21.32 | 21.15 | qfq | 6,261,569 | 133,678,139 | 1.72% |
| 2025-11-26 | 21.55 | 21.65 | 20.91 | 20.96 | 20.79 | qfq | 5,881,107 | 124,539,289 | -2.96% |
| 2025-11-25 | 21.03 | 21.80 | 21.03 | 21.60 | 21.43 | qfq | 6,343,027 | 136,833,663 | 2.91% |
| 2025-11-24 | 21.12 | 21.40 | 20.71 | 20.99 | 20.82 | qfq | 4,893,951 | 103,059,442 | 0.19% |
| 2025-11-21 | 21.85 | 22.13 | 20.93 | 20.95 | 20.78 | qfq | 8,018,229 | 171,023,999 | -4.82% |
| 2025-11-20 | 23.00 | 23.21 | 21.90 | 22.01 | 21.83 | qfq | 10,124,500 | 226,691,257 | -4.30% |
| 2025-11-19 | 22.64 | 24.11 | 22.64 | 23.00 | 22.81 | qfq | 13,443,323 | 313,712,454 | 0.61% |
| 2025-11-18 | 23.00 | 23.09 | 22.34 | 22.86 | 22.68 | qfq | 6,605,801 | 149,440,051 | -0.09% |
| 2025-11-17 | 23.35 | 23.55 | 22.87 | 22.88 | 22.70 | qfq | 8,656,507 | 199,862,920 | -0.95% |
| 2025-11-14 | 22.50 | 23.99 | 22.41 | 23.10 | 22.91 | qfq | 17,105,776 | 401,889,323 | 3.91% |
| 2025-11-13 | 21.71 | 22.40 | 21.41 | 22.23 | 22.05 | qfq | 8,577,258 | 188,215,984 | 2.30% |
| 2025-11-12 | 22.13 | 22.13 | 21.56 | 21.73 | 21.55 | qfq | 5,857,989 | 127,438,167 | -1.32% |
| 2025-11-11 | 22.77 | 22.77 | 21.93 | 22.02 | 21.84 | qfq | 9,448,198 | 209,811,442 | -3.17% |
| 2025-11-10 | 22.30 | 23.16 | 22.18 | 22.74 | 22.56 | qfq | 11,645,850 | 265,281,169 | 2.99% |
| 2025-11-07 | 22.65 | 22.66 | 22.07 | 22.08 | 21.90 | qfq | 6,302,550 | 139,895,277 | -1.56% |
| 2025-11-06 | 23.50 | 23.54 | 22.33 | 22.43 | 22.25 | qfq | 11,221,344 | 253,789,023 | -3.65% |
| 2025-11-05 | 22.36 | 23.50 | 22.22 | 23.28 | 23.09 | qfq | 14,507,524 | 336,724,355 | 3.24% |
| 2025-11-04 | 21.98 | 23.21 | 21.91 | 22.55 | 22.37 | qfq | 11,365,028 | 255,522,836 | 1.90% |
| 2025-11-03 | 22.58 | 22.71 | 21.65 | 22.13 | 21.95 | qfq | 15,165,603 | 335,013,543 | -5.43% |
| 2025-10-31 | 22.66 | 23.77 | 22.63 | 23.40 | 23.21 | qfq | 13,673,676 | 317,462,542 | 2.27% |
| 2025-10-30 | 23.38 | 23.60 | 22.30 | 22.88 | 22.70 | qfq | 12,282,294 | 281,275,921 | -1.21% |
| 2025-10-29 | 22.85 | 23.62 | 22.80 | 23.16 | 22.97 | qfq | 11,316,941 | 263,114,669 | 0.65% |
| 2025-10-28 | 22.60 | 23.28 | 22.40 | 23.01 | 22.82 | qfq | 9,302,561 | 213,573,777 | 1.50% |
| 2025-10-27 | 22.85 | 23.20 | 22.59 | 22.67 | 22.49 | qfq | 7,058,366 | 161,013,981 | 1.39% |
| 2025-10-24 | 22.70 | 22.81 | 22.23 | 22.36 | 22.18 | qfq | 6,871,174 | 154,400,870 | -1.93% |
| 2025-10-23 | 22.79 | 23.17 | 22.36 | 22.80 | 22.62 | qfq | 6,195,403 | 140,360,931 | -0.13% |
| 2025-10-22 | 23.02 | 23.38 | 22.78 | 22.83 | 22.65 | qfq | 8,391,281 | 193,473,679 | -2.14% |
| 2025-10-21 | 22.30 | 23.38 | 22.06 | 23.33 | 23.14 | qfq | 12,848,564 | 294,832,589 | 4.15% |
| 2025-10-20 | 21.87 | 22.54 | 21.87 | 22.40 | 22.22 | qfq | 6,116,900 | 136,571,943 | 2.38% |
| 2025-10-17 | 21.82 | 22.37 | 21.76 | 21.88 | 21.70 | qfq | 6,146,919 | 135,609,266 | 0.27% |
| 2025-10-16 | 22.38 | 22.50 | 21.76 | 21.82 | 21.64 | qfq | 5,851,902 | 129,187,306 | -2.94% |
| 2025-10-15 | 21.86 | 22.67 | 21.78 | 22.48 | 22.30 | qfq | 7,559,443 | 168,988,602 | 3.79% |
| 2025-10-14 | 22.69 | 22.74 | 21.62 | 21.66 | 21.49 | qfq | 7,715,230 | 170,977,279 | -4.33% |
| 2025-10-13 | 21.80 | 22.83 | 21.40 | 22.64 | 22.46 | qfq | 7,026,746 | 156,481,137 | -0.61% |
| 2025-10-10 | 22.31 | 23.39 | 22.31 | 22.78 | 22.60 | qfq | 10,933,569 | 250,563,002 | 2.11% |
| 2025-10-09 | 22.31 | 22.57 | 22.00 | 22.31 | 22.13 | qfq | 6,623,570 | 147,451,454 | 0.00% |
| 2025-09-30 | 22.63 | 22.76 | 22.26 | 22.31 | 22.13 | qfq | 5,840,125 | 131,043,397 | 0.04% |
| 2025-09-29 | 22.80 | 22.80 | 22.03 | 22.30 | 22.12 | qfq | 7,061,650 | 158,525,732 | -1.11% |
| 2025-09-26 | 22.47 | 22.90 | 22.25 | 22.55 | 22.37 | qfq | 6,637,913 | 150,203,549 | -0.27% |
| 2025-09-25 | 22.88 | 23.49 | 22.60 | 22.61 | 22.43 | qfq | 8,814,505 | 202,691,408 | -1.52% |
| 2025-09-24 | 22.61 | 23.14 | 22.35 | 22.96 | 22.77 | qfq | 9,508,894 | 216,441,532 | 0.39% |
| 2025-09-23 | 24.01 | 24.14 | 22.36 | 22.87 | 22.69 | qfq | 15,409,186 | 354,393,831 | -5.26% |
| 2025-09-22 | 24.62 | 24.62 | 23.89 | 24.14 | 23.95 | qfq | 11,238,147 | 271,032,973 | -3.40% |
| 2025-09-19 | 24.88 | 25.54 | 24.36 | 24.99 | 24.79 | qfq | 14,493,085 | 360,555,235 | -0.28% |
| 2025-09-18 | 25.50 | 26.69 | 24.70 | 25.06 | 24.86 | qfq | 22,838,225 | 588,757,795 | -4.17% |
| 2025-09-17 | 25.72 | 27.50 | 25.60 | 26.15 | 25.94 | qfq | 26,312,426 | 703,561,526 | 2.39% |
| 2025-09-16 | 24.60 | 26.55 | 23.98 | 25.54 | 25.33 | qfq | 22,255,767 | 562,059,248 | 3.86% |
| 2025-09-15 | 24.58 | 25.11 | 24.08 | 24.59 | 24.39 | qfq | 14,072,851 | 347,886,110 | 0.12% |
| 2025-09-12 | 25.35 | 25.50 | 24.52 | 24.56 | 24.36 | qfq | 18,517,416 | 459,105,208 | -4.62% |
| 2025-09-11 | 26.31 | 26.34 | 24.83 | 25.75 | 25.54 | qfq | 25,340,552 | 646,548,347 | -2.28% |
| 2025-09-10 | 24.01 | 27.50 | 23.80 | 26.35 | 26.14 | qfq | 34,018,287 | 889,072,292 | 9.93% |
| 2025-09-09 | 24.01 | 24.80 | 23.80 | 23.97 | 23.78 | qfq | 25,202,617 | 608,804,243 | -7.31% |
| 2025-09-08 | 22.83 | 27.50 | 22.80 | 25.86 | 25.65 | qfq | 35,878,397 | 903,350,038 | 10.32% |
| 2025-09-05 | 24.68 | 25.08 | 23.21 | 23.44 | 23.25 | qfq | 33,292,598 | 807,140,610 | 7.67% |
| 2025-09-04 | 21.14 | 21.99 | 20.92 | 21.77 | 21.59 | qfq | 10,852,903 | 234,584,553 | 2.83% |
| 2025-09-03 | 21.34 | 21.64 | 21.01 | 21.17 | 21.00 | qfq | 6,075,466 | 129,489,125 | -0.52% |
| 2025-09-02 | 21.86 | 21.90 | 21.14 | 21.28 | 21.11 | qfq | 6,600,310 | 141,307,143 | -3.36% |
| 2025-09-01 | 21.68 | 22.15 | 21.52 | 22.02 | 21.84 | qfq | 6,790,962 | 148,903,583 | 1.71% |
| 2025-08-29 | 21.91 | 22.19 | 21.58 | 21.65 | 21.48 | qfq | 7,183,353 | 156,737,644 | -0.87% |
| 2025-08-28 | 21.68 | 21.85 | 21.11 | 21.84 | 21.66 | qfq | 9,549,332 | 205,264,395 | 0.60% |
| 2025-08-27 | 22.27 | 22.70 | 21.71 | 21.71 | 21.53 | qfq | 12,312,441 | 272,708,800 | -1.63% |
| 2025-08-26 | 22.04 | 22.68 | 21.91 | 22.07 | 21.89 | qfq | 13,400,369 | 298,363,922 | -0.59% |
| 2025-08-25 | 24.53 | 24.55 | 21.57 | 22.20 | 22.02 | qfq | 25,565,113 | 574,414,298 | -10.70% |
| 2025-08-22 | 24.15 | 24.89 | 23.75 | 24.86 | 24.66 | qfq | 16,074,051 | 390,678,815 | 1.47% |
| 2025-08-21 | 23.90 | 24.94 | 23.49 | 24.50 | 24.30 | qfq | 18,093,639 | 441,715,750 | 2.55% |
| 2025-08-20 | 22.84 | 24.50 | 22.70 | 23.89 | 23.70 | qfq | 21,070,033 | 500,227,843 | 3.87% |
| 2025-08-19 | 22.98 | 24.28 | 22.86 | 23.00 | 22.81 | qfq | 16,277,226 | 379,554,281 | -0.78% |
| 2025-08-18 | 23.52 | 24.10 | 22.70 | 23.18 | 22.99 | qfq | 19,440,813 | 452,594,513 | -0.73% |
| 2025-08-15 | 22.48 | 23.60 | 21.99 | 23.35 | 23.16 | qfq | 20,582,749 | 470,264,916 | 3.87% |
| 2025-08-14 | 21.50 | 22.86 | 21.41 | 22.48 | 22.30 | qfq | 22,754,244 | 506,303,891 | 4.56% |
| 2025-08-13 | 21.10 | 21.70 | 21.01 | 21.50 | 21.33 | qfq | 10,723,331 | 228,593,256 | 2.23% |
| 2025-08-12 | 21.21 | 21.37 | 21.00 | 21.03 | 20.86 | qfq | 5,661,680 | 119,548,585 | -1.27% |
| 2025-08-11 | 21.10 | 21.34 | 20.95 | 21.30 | 21.13 | qfq | 5,864,070 | 124,044,286 | 1.14% |
| 2025-08-08 | 21.13 | 21.21 | 20.77 | 21.06 | 20.89 | qfq | 7,449,150 | 156,122,575 | -0.43% |
| 2025-08-07 | 21.30 | 21.38 | 21.12 | 21.15 | 20.98 | qfq | 7,667,738 | 162,695,933 | -1.08% |
| 2025-08-06 | 21.65 | 21.99 | 21.32 | 21.38 | 21.21 | qfq | 10,433,292 | 224,181,242 | -1.66% |
| 2025-08-05 | 21.26 | 21.89 | 21.22 | 21.74 | 21.56 | qfq | 11,842,523 | 254,986,265 | 2.11% |
| 2025-08-04 | 21.34 | 21.60 | 20.98 | 21.29 | 21.12 | qfq | 14,914,403 | 317,404,846 | -3.01% |
| 2025-08-01 | 25.00 | 25.50 | 21.85 | 21.95 | 21.77 | qfq | 31,018,704 | 705,371,224 | -17.42% |
| 2025-07-31 | 27.37 | 27.37 | 26.27 | 26.58 | 26.37 | qfq | 24,123,662 | 645,210,317 | -4.42% |
| 2025-07-30 | 25.82 | 29.95 | 25.41 | 27.81 | 27.59 | qfq | 36,799,887 | 1,011,988,491 | 6.63% |
| 2025-07-29 | 24.38 | 26.66 | 24.26 | 26.08 | 25.87 | qfq | 30,212,454 | 775,750,656 | 6.06% |
| 2025-07-28 | 24.00 | 25.00 | 23.88 | 24.59 | 24.39 | qfq | 15,556,147 | 382,255,548 | 2.97% |
| 2025-07-25 | 23.75 | 24.25 | 23.71 | 23.88 | 23.69 | qfq | 7,890,163 | 189,124,414 | 0.25% |
| 2025-07-24 | 23.44 | 23.94 | 23.44 | 23.82 | 23.63 | qfq | 6,573,329 | 155,485,204 | 1.79% |
| 2025-07-23 | 23.76 | 23.83 | 23.36 | 23.40 | 23.21 | qfq | 5,560,712 | 131,150,336 | -1.52% |
| 2025-07-22 | 24.22 | 24.22 | 23.60 | 23.76 | 23.57 | qfq | 8,581,851 | 204,338,207 | -1.94% |
| 2025-07-21 | 24.21 | 24.52 | 24.15 | 24.23 | 24.03 | qfq | 6,857,443 | 166,696,469 | -0.86% |
| 2025-07-18 | 24.41 | 24.69 | 24.26 | 24.44 | 24.24 | qfq | 6,965,611 | 169,918,488 | -0.16% |
| 2025-07-17 | 24.41 | 24.63 | 24.28 | 24.48 | 24.28 | qfq | 6,356,215 | 155,284,494 | 0.33% |
| 2025-07-16 | 24.18 | 24.46 | 24.06 | 24.40 | 24.20 | qfq | 6,123,602 | 148,923,166 | 0.62% |
| 2025-07-15 | 24.59 | 24.73 | 24.05 | 24.25 | 24.05 | qfq | 11,696,204 | 284,634,194 | -3.12% |
| 2025-07-14 | 25.07 | 25.20 | 24.87 | 25.03 | 24.83 | qfq | 6,955,809 | 174,041,402 | -1.15% |
| 2025-07-11 | 25.45 | 25.52 | 25.13 | 25.32 | 25.12 | qfq | 7,294,386 | 184,487,564 | -0.28% |
| 2025-07-10 | 25.77 | 25.91 | 25.30 | 25.39 | 25.19 | qfq | 7,893,096 | 201,068,035 | -0.98% |
| 2025-07-09 | 26.10 | 26.20 | 25.56 | 25.64 | 25.43 | qfq | 12,714,577 | 328,866,617 | -2.44% |
| 2025-07-08 | 27.79 | 27.88 | 26.23 | 26.28 | 26.07 | qfq | 21,305,912 | 568,845,402 | -7.37% |
| 2025-07-07 | 27.31 | 29.73 | 26.33 | 28.37 | 28.14 | qfq | 22,281,494 | 631,051,934 | 3.88% |
| 2025-07-04 | 28.07 | 28.77 | 27.31 | 27.31 | 27.09 | qfq | 14,627,984 | 408,829,346 | -2.92% |
| 2025-07-03 | 28.55 | 28.83 | 27.20 | 28.13 | 27.90 | qfq | 19,510,198 | 544,881,107 | -3.33% |
| 2025-07-02 | 27.45 | 30.08 | 26.90 | 29.10 | 28.87 | qfq | 27,115,204 | 787,849,639 | 4.15% |
| 2025-07-01 | 28.04 | 28.22 | 26.36 | 27.94 | 27.71 | qfq | 18,138,845 | 497,105,576 | 1.05% |
| 2025-06-30 | 27.15 | 27.93 | 27.00 | 27.65 | 27.43 | qfq | 15,616,893 | 429,091,972 | 1.84% |
| 2025-06-27 | 27.00 | 27.49 | 26.65 | 27.15 | 26.93 | qfq | 13,661,683 | 369,671,765 | -1.52% |
| 2025-06-26 | 27.01 | 28.00 | 26.34 | 27.57 | 27.35 | qfq | 19,612,567 | 531,582,915 | 1.21% |
| 2025-06-25 | 28.51 | 28.88 | 27.21 | 27.24 | 27.02 | qfq | 19,837,094 | 552,395,329 | -4.39% |
| 2025-06-24 | 29.58 | 30.80 | 28.10 | 28.49 | 28.26 | qfq | 18,406,485 | 537,027,136 | -1.55% |
| 2025-06-23 | 28.99 | 29.20 | 27.92 | 28.94 | 28.71 | qfq | 15,908,329 | 453,399,952 | 1.62% |
| 2025-06-20 | 30.39 | 30.60 | 28.00 | 28.48 | 28.25 | qfq | 20,094,905 | 585,046,374 | -8.69% |
| 2025-06-19 | 31.00 | 32.20 | 30.19 | 31.19 | 30.94 | qfq | 22,239,683 | 695,938,881 | 2.67% |
| 2025-06-18 | 29.59 | 30.55 | 28.75 | 30.38 | 30.14 | qfq | 18,684,306 | 555,782,826 | 1.44% |
| 2025-06-17 | 33.37 | 34.00 | 29.71 | 29.95 | 29.71 | qfq | 24,983,244 | 795,858,265 | -9.05% |
| 2025-06-16 | 35.70 | 36.10 | 31.97 | 32.93 | 32.66 | qfq | 23,989,365 | 798,690,631 | -7.86% |
| 2025-06-13 | 34.00 | 37.50 | 33.62 | 35.74 | 35.45 | qfq | 26,717,472 | 955,824,403 | 1.16% |
| 2025-06-12 | 32.83 | 35.60 | 32.00 | 35.33 | 35.05 | qfq | 26,095,057 | 883,799,751 | 6.54% |
| 2025-06-11 | 34.05 | 35.35 | 31.50 | 33.16 | 32.89 | qfq | 25,872,419 | 862,266,889 | -2.61% |
| 2025-06-10 | 35.00 | 39.85 | 33.50 | 34.05 | 33.78 | qfq | 36,343,859 | 1,326,704,551 | -7.72% |
| 2025-06-09 | 30.50 | 38.05 | 30.08 | 36.90 | 36.60 | qfq | 36,511,300 | 1,212,738,913 | 15.31% |
| 2025-06-06 | 29.50 | 33.72 | 25.28 | 32.00 | 31.74 | qfq | 40,727,776 | 1,144,498,811 | 8.92% |
| 2025-06-05 | 25.58 | 29.38 | 25.58 | 29.38 | 29.14 | qfq | 27,174,364 | 760,886,919 | 20.02% |
| 2025-06-04 | 23.00 | 24.48 | 21.50 | 24.48 | 24.28 | qfq | 35,400,323 | 829,876,143 | 20.00% |
| 2025-06-03 | 18.51 | 20.40 | 18.51 | 20.40 | 20.24 | qfq | 17,191,023 | 334,258,671 | 20.00% |
| 2025-05-30 | 15.69 | 17.80 | 15.00 | 17.00 | 16.86 | qfq | 20,449,623 | 330,815,983 | 12.06% |
| 2025-05-29 | 14.56 | 15.47 | 14.48 | 15.17 | 15.05 | qfq | 9,873,219 | 148,822,492 | 5.35% |
| 2025-05-28 | 14.67 | 14.74 | 14.31 | 14.40 | 14.28 | qfq | 2,563,650 | 37,140,889 | -1.77% |
| 2025-05-27 | 14.59 | 14.85 | 14.42 | 14.66 | 14.39 | qfq | 2,928,500 | 42,976,575 | 0.55% |
| 2025-05-26 | 14.47 | 14.71 | 14.32 | 14.58 | 14.31 | qfq | 2,292,300 | 33,309,450 | 0.07% |
| 2025-05-23 | 14.80 | 14.89 | 14.49 | 14.57 | 14.30 | qfq | 3,866,400 | 56,748,515 | -1.55% |
| 2025-05-22 | 15.02 | 15.37 | 14.76 | 14.80 | 14.53 | qfq | 4,432,000 | 66,425,630 | -2.57% |
| 2025-05-21 | 15.39 | 15.46 | 15.03 | 15.19 | 14.91 | qfq | 5,815,200 | 88,319,422 | -1.75% |
| 2025-05-20 | 14.85 | 15.70 | 14.72 | 15.46 | 15.18 | qfq | 7,917,300 | 120,849,688 | 4.25% |
| 2025-05-19 | 14.29 | 15.00 | 14.18 | 14.83 | 14.56 | qfq | 5,838,381 | 85,354,602 | 3.42% |
| 2025-05-16 | 14.33 | 14.40 | 14.15 | 14.34 | 14.08 | qfq | 3,302,000 | 47,271,768 | 0.56% |
| 2025-05-15 | 14.18 | 14.45 | 13.92 | 14.26 | 14.00 | qfq | 4,525,599 | 64,274,861 | 0.21% |
| 2025-05-14 | 14.15 | 14.34 | 13.90 | 14.23 | 13.97 | qfq | 3,440,400 | 48,548,529 | 0.57% |
| 2025-05-13 | 14.22 | 14.75 | 14.11 | 14.15 | 13.89 | qfq | 3,069,600 | 43,871,832 | 0.14% |
| 2025-05-12 | 14.23 | 14.39 | 13.99 | 14.13 | 13.87 | qfq | 3,419,600 | 48,243,804 | 0.00% |
| 2025-05-09 | 14.21 | 14.27 | 13.97 | 14.13 | 13.87 | qfq | 3,271,099 | 46,137,219 | -0.49% |
| 2025-05-08 | 13.89 | 14.34 | 13.89 | 14.20 | 13.94 | qfq | 4,483,700 | 63,595,689 | 1.65% |
| 2025-05-07 | 14.00 | 14.27 | 13.81 | 13.97 | 13.72 | qfq | 6,153,150 | 86,536,788 | 1.01% |
| 2025-05-06 | 14.00 | 14.49 | 13.63 | 13.83 | 13.58 | qfq | 6,761,741 | 93,763,522 | 3.98% |
| 2025-04-30 | 13.31 | 13.57 | 13.26 | 13.30 | 13.06 | qfq | 2,725,850 | 36,571,115 | 0.00% |
| 2025-04-29 | 13.15 | 13.44 | 13.05 | 13.30 | 13.06 | qfq | 2,892,000 | 38,492,951 | 1.14% |
| 2025-04-28 | 13.17 | 13.25 | 12.70 | 13.15 | 12.91 | qfq | 4,127,699 | 53,654,268 | 0.08% |
| 2025-04-25 | 13.34 | 13.44 | 13.14 | 13.14 | 12.90 | qfq | 3,487,100 | 46,305,806 | -0.83% |
| 2025-04-24 | 13.36 | 13.45 | 13.13 | 13.25 | 13.01 | qfq | 3,897,915 | 51,742,020 | -1.49% |
| 2025-04-23 | 13.65 | 13.75 | 13.35 | 13.45 | 13.21 | qfq | 4,376,570 | 59,267,203 | -0.81% |
| 2025-04-22 | 13.55 | 13.71 | 13.21 | 13.56 | 13.31 | qfq | 5,622,906 | 75,482,051 | 0.07% |
| 2025-04-21 | 13.57 | 13.69 | 13.33 | 13.55 | 13.30 | qfq | 5,545,191 | 75,083,306 | 0.22% |
| 2025-04-18 | 14.33 | 14.39 | 13.52 | 13.52 | 13.27 | qfq | 9,535,211 | 131,780,221 | -6.95% |
| 2025-04-17 | 13.96 | 14.88 | 13.80 | 14.53 | 14.27 | qfq | 13,953,969 | 199,439,649 | 4.46% |
| 2025-04-16 | 14.20 | 14.33 | 13.73 | 13.91 | 13.66 | qfq | 9,543,000 | 133,349,584 | -2.93% |
| 2025-04-15 | 14.96 | 15.16 | 14.18 | 14.33 | 14.07 | qfq | 17,501,770 | 253,902,095 | -7.13% |
| 2025-04-14 | 13.86 | 15.43 | 13.72 | 15.43 | 15.15 | qfq | 14,305,870 | 212,611,736 | 19.98% |
| 2025-04-11 | 12.95 | 13.36 | 12.56 | 12.86 | 12.63 | qfq | 5,588,500 | 72,459,138 | -1.00% |
| 2025-04-10 | 12.96 | 13.39 | 12.69 | 12.99 | 12.75 | qfq | 5,077,465 | 66,549,072 | 5.78% |
| 2025-04-09 | 11.83 | 12.37 | 10.96 | 12.28 | 12.06 | qfq | 4,732,500 | 54,958,364 | 2.85% |
| 2025-04-08 | 11.66 | 12.11 | 11.53 | 11.94 | 11.72 | qfq | 4,299,400 | 50,797,398 | 3.92% |
| 2025-04-07 | 13.06 | 13.15 | 11.10 | 11.49 | 11.28 | qfq | 5,772,700 | 68,377,453 | -16.07% |
| 2025-04-03 | 13.70 | 13.90 | 13.44 | 13.69 | 13.44 | qfq | 2,439,100 | 33,336,335 | -1.23% |
| 2025-04-02 | 13.55 | 14.10 | 13.44 | 13.86 | 13.61 | qfq | 2,873,510 | 39,840,108 | 2.67% |
| 2025-04-01 | 13.35 | 13.85 | 13.31 | 13.50 | 13.25 | qfq | 2,477,900 | 33,803,712 | 1.73% |
| 2025-03-31 | 13.33 | 13.43 | 12.91 | 13.27 | 13.03 | qfq | 2,659,900 | 35,036,566 | -1.56% |
| 2025-03-28 | 13.73 | 13.79 | 13.46 | 13.48 | 13.23 | qfq | 1,850,100 | 25,134,381 | -1.82% |
| 2025-03-27 | 13.97 | 14.06 | 13.57 | 13.73 | 13.48 | qfq | 2,141,400 | 29,565,463 | -1.22% |
| 2025-03-26 | 13.70 | 14.05 | 13.61 | 13.90 | 13.65 | qfq | 2,193,200 | 30,531,586 | 1.39% |
| 2025-03-25 | 13.80 | 13.85 | 13.30 | 13.71 | 13.46 | qfq | 3,044,500 | 41,336,468 | -0.87% |
| 2025-03-24 | 14.30 | 14.50 | 13.46 | 13.83 | 13.58 | qfq | 3,830,900 | 53,544,305 | -3.29% |
| 2025-03-21 | 14.49 | 14.49 | 14.11 | 14.30 | 14.04 | qfq | 2,649,900 | 37,802,057 | -1.24% |
| 2025-03-20 | 14.73 | 14.81 | 14.43 | 14.48 | 14.22 | qfq | 2,968,650 | 43,154,437 | -2.03% |
| 2025-03-19 | 14.60 | 14.99 | 14.48 | 14.78 | 14.51 | qfq | 4,342,089 | 64,175,139 | 1.16% |
| 2025-03-18 | 14.63 | 14.72 | 14.48 | 14.61 | 14.34 | qfq | 2,348,700 | 34,247,302 | 0.00% |
| 2025-03-17 | 14.84 | 14.98 | 14.50 | 14.61 | 14.34 | qfq | 3,773,180 | 55,206,864 | -1.62% |
| 2025-03-14 | 14.42 | 14.86 | 14.35 | 14.85 | 14.58 | qfq | 3,976,630 | 58,149,593 | 3.05% |
| 2025-03-13 | 14.71 | 14.73 | 14.20 | 14.41 | 14.15 | qfq | 3,424,399 | 49,346,899 | -1.71% |
| 2025-03-12 | 14.65 | 14.99 | 14.46 | 14.66 | 14.39 | qfq | 6,318,300 | 92,910,849 | 0.41% |
| 2025-03-11 | 13.82 | 14.64 | 13.80 | 14.60 | 14.33 | qfq | 6,459,149 | 92,696,100 | 4.06% |
| 2025-03-10 | 14.26 | 14.46 | 13.92 | 14.03 | 13.77 | qfq | 3,666,000 | 51,683,602 | 0.65% |
| 2025-03-07 | 13.96 | 14.08 | 13.76 | 13.94 | 13.69 | qfq | 2,778,300 | 38,577,890 | 0.00% |
| 2025-03-06 | 13.69 | 14.03 | 13.69 | 13.94 | 13.69 | qfq | 3,424,940 | 47,584,076 | 1.98% |
| 2025-03-05 | 13.69 | 13.82 | 13.48 | 13.67 | 13.42 | qfq | 2,486,300 | 33,769,089 | -0.80% |
| 2025-03-04 | 13.52 | 13.82 | 13.52 | 13.78 | 13.53 | qfq | 2,480,000 | 33,859,867 | 1.32% |
| 2025-03-03 | 13.39 | 13.93 | 13.39 | 13.60 | 13.35 | qfq | 3,272,640 | 44,716,503 | 2.10% |
| 2025-02-28 | 13.70 | 13.74 | 13.29 | 13.32 | 13.08 | qfq | 2,579,000 | 34,834,097 | -2.99% |
| 2025-02-27 | 13.71 | 13.88 | 13.43 | 13.73 | 13.48 | qfq | 3,468,300 | 47,359,397 | -0.44% |
| 2025-02-26 | 13.55 | 13.99 | 13.47 | 13.79 | 13.54 | qfq | 4,634,265 | 63,441,491 | 2.15% |
| 2025-02-25 | 13.58 | 13.88 | 13.40 | 13.50 | 13.25 | qfq | 3,631,200 | 49,265,958 | -2.24% |
| 2025-02-24 | 13.22 | 13.97 | 13.18 | 13.81 | 13.56 | qfq | 6,919,300 | 94,224,435 | 3.68% |
| 2025-02-21 | 13.45 | 13.58 | 13.16 | 13.32 | 13.08 | qfq | 2,892,782 | 38,498,999 | -1.41% |
| 2025-02-20 | 13.44 | 13.55 | 13.36 | 13.51 | 13.26 | qfq | 2,529,800 | 34,098,005 | 0.82% |
| 2025-02-19 | 13.14 | 13.45 | 13.08 | 13.40 | 13.16 | qfq | 2,526,100 | 33,655,011 | 2.21% |
| 2025-02-18 | 13.74 | 13.77 | 13.10 | 13.11 | 12.87 | qfq | 3,913,800 | 52,321,483 | -4.17% |
| 2025-02-17 | 13.46 | 13.83 | 13.46 | 13.68 | 13.43 | qfq | 4,248,750 | 58,109,143 | 1.79% |
| 2025-02-14 | 13.33 | 13.57 | 13.32 | 13.44 | 13.20 | qfq | 2,655,540 | 35,609,621 | 0.60% |
| 2025-02-13 | 13.68 | 13.69 | 13.31 | 13.36 | 13.12 | qfq | 3,208,800 | 43,164,170 | -1.76% |
| 2025-02-12 | 13.60 | 13.63 | 13.44 | 13.60 | 13.35 | qfq | 3,632,810 | 49,183,832 | 0.29% |
| 2025-02-11 | 13.84 | 13.86 | 13.50 | 13.56 | 13.31 | qfq | 4,285,600 | 58,204,258 | -1.67% |
| 2025-02-10 | 13.99 | 14.00 | 13.37 | 13.79 | 13.54 | qfq | 8,418,610 | 114,854,933 | -2.34% |
| 2025-02-07 | 13.19 | 14.60 | 13.00 | 14.12 | 13.86 | qfq | 11,911,869 | 166,302,719 | 7.79% |
| 2025-02-06 | 12.90 | 13.15 | 12.73 | 13.10 | 12.86 | qfq | 3,570,100 | 46,375,365 | 1.71% |
| 2025-02-05 | 13.09 | 13.09 | 12.81 | 12.88 | 12.65 | qfq | 2,708,900 | 34,947,920 | 0.23% |
| 2025-01-27 | 12.96 | 13.23 | 12.85 | 12.85 | 12.62 | qfq | 2,301,359 | 30,064,859 | -0.39% |
| 2025-01-24 | 12.55 | 12.95 | 12.55 | 12.90 | 12.67 | qfq | 1,943,100 | 24,768,870 | 1.82% |
| 2025-01-23 | 12.93 | 13.03 | 12.63 | 12.67 | 12.44 | qfq | 2,110,084 | 27,123,576 | 0.40% |
| 2025-01-22 | 13.00 | 13.00 | 12.58 | 12.62 | 12.39 | qfq | 2,192,700 | 27,893,299 | -2.25% |
| 2025-01-21 | 13.03 | 13.12 | 12.71 | 12.91 | 12.67 | qfq | 3,448,200 | 44,412,399 | -0.08% |
| 2025-01-20 | 13.39 | 13.60 | 12.78 | 12.92 | 12.68 | qfq | 4,074,054 | 52,853,559 | 2.13% |
| 2025-01-17 | 12.52 | 12.75 | 12.34 | 12.65 | 12.42 | qfq | 3,291,000 | 41,276,762 | -0.16% |
| 2025-01-16 | 12.38 | 12.78 | 12.29 | 12.67 | 12.44 | qfq | 3,885,354 | 48,733,131 | 2.43% |
| 2025-01-15 | 12.32 | 12.53 | 12.24 | 12.37 | 12.14 | qfq | 2,660,000 | 32,984,793 | 0.41% |
| 2025-01-14 | 11.79 | 12.34 | 11.79 | 12.32 | 12.10 | qfq | 3,687,840 | 44,659,182 | 5.66% |
| 2025-01-13 | 11.46 | 11.73 | 11.16 | 11.66 | 11.45 | qfq | 2,838,800 | 32,652,783 | 0.09% |
| 2025-01-10 | 12.16 | 12.29 | 11.64 | 11.65 | 11.44 | qfq | 2,896,000 | 34,584,716 | -4.43% |
| 2025-01-09 | 12.10 | 12.29 | 11.91 | 12.19 | 11.97 | qfq | 2,199,625 | 26,827,209 | -0.08% |
| 2025-01-08 | 12.10 | 12.31 | 11.75 | 12.20 | 11.98 | qfq | 3,412,167 | 41,278,817 | 0.25% |
| 2025-01-07 | 11.87 | 12.18 | 11.77 | 12.17 | 11.95 | qfq | 3,077,098 | 36,890,853 | 3.14% |
| 2025-01-06 | 11.91 | 12.00 | 11.33 | 11.80 | 11.59 | qfq | 3,192,200 | 37,417,405 | -0.84% |
| 2025-01-03 | 12.69 | 12.76 | 11.88 | 11.90 | 11.68 | qfq | 4,762,500 | 57,915,536 | -5.85% |
| 2025-01-02 | 12.68 | 13.16 | 12.46 | 12.64 | 12.41 | qfq | 4,542,181 | 58,190,163 | -0.16% |
| 2024-12-31 | 12.89 | 13.11 | 12.66 | 12.66 | 12.43 | qfq | 3,519,500 | 45,294,180 | -1.71% |
| 2024-12-30 | 13.35 | 13.35 | 12.85 | 12.88 | 12.65 | qfq | 3,977,800 | 51,535,561 | -3.30% |
| 2024-12-27 | 13.28 | 13.62 | 13.16 | 13.32 | 13.08 | qfq | 4,494,679 | 60,226,441 | 0.83% |
| 2024-12-26 | 13.15 | 13.37 | 13.03 | 13.21 | 12.97 | qfq | 3,856,054 | 51,062,561 | 1.07% |
| 2024-12-25 | 13.40 | 13.42 | 12.77 | 13.07 | 12.83 | qfq | 5,694,900 | 74,347,358 | -2.68% |
| 2024-12-24 | 13.83 | 13.86 | 13.20 | 13.43 | 13.19 | qfq | 6,595,692 | 88,706,915 | -1.61% |
| 2024-12-23 | 14.75 | 14.88 | 13.58 | 13.65 | 13.40 | qfq | 10,980,190 | 154,678,402 | -9.18% |
| 2024-12-20 | 15.39 | 15.70 | 15.01 | 15.03 | 14.76 | qfq | 11,260,360 | 172,486,807 | -1.64% |
| 2024-12-19 | 15.83 | 16.13 | 15.28 | 15.28 | 15.00 | qfq | 14,783,578 | 231,686,643 | -8.23% |
| 2024-12-18 | 16.00 | 17.40 | 15.44 | 16.65 | 16.35 | qfq | 20,377,447 | 330,186,505 | -5.72% |
| 2024-12-17 | 18.10 | 18.89 | 16.94 | 17.66 | 17.34 | qfq | 28,230,135 | 514,661,039 | 12.20% |
| 2024-12-16 | 15.63 | 16.50 | 15.53 | 15.74 | 15.45 | qfq | 8,188,670 | 130,091,863 | 1.48% |
| 2024-12-13 | 15.65 | 16.15 | 15.46 | 15.51 | 15.23 | qfq | 7,364,310 | 116,162,034 | -0.58% |
| 2024-12-12 | 15.12 | 15.76 | 15.00 | 15.60 | 15.32 | qfq | 6,350,310 | 98,052,670 | 2.83% |
| 2024-12-11 | 14.56 | 15.26 | 14.55 | 15.17 | 14.89 | qfq | 4,893,350 | 73,230,287 | 4.26% |
| 2024-12-10 | 14.99 | 15.16 | 14.50 | 14.55 | 14.29 | qfq | 3,626,100 | 53,547,317 | -0.68% |
| 2024-12-09 | 14.77 | 14.78 | 14.38 | 14.65 | 14.38 | qfq | 2,388,100 | 34,905,725 | -0.20% |
| 2024-12-06 | 14.81 | 14.85 | 14.50 | 14.68 | 14.41 | qfq | 2,328,450 | 34,124,536 | 0.14% |
| 2024-12-05 | 14.69 | 14.83 | 14.57 | 14.66 | 14.39 | qfq | 2,859,600 | 41,965,487 | 0.48% |
| 2024-12-04 | 15.14 | 15.30 | 14.46 | 14.59 | 14.32 | qfq | 5,365,570 | 79,349,520 | -4.20% |
| 2024-12-03 | 15.30 | 15.39 | 15.00 | 15.23 | 14.95 | qfq | 4,879,185 | 73,951,451 | -1.81% |
| 2024-12-02 | 14.96 | 15.71 | 14.96 | 15.51 | 15.23 | qfq | 6,325,240 | 97,336,741 | 2.78% |
| 2024-11-29 | 14.80 | 15.24 | 14.62 | 15.09 | 14.82 | qfq | 6,082,355 | 91,417,583 | 2.51% |
| 2024-11-28 | 14.78 | 15.29 | 14.62 | 14.72 | 14.45 | qfq | 6,287,170 | 93,440,766 | -0.20% |
| 2024-11-27 | 14.17 | 14.81 | 13.65 | 14.75 | 14.48 | qfq | 5,615,000 | 80,539,129 | 4.24% |
| 2024-11-26 | 14.13 | 14.51 | 14.07 | 14.15 | 13.89 | qfq | 2,398,600 | 34,255,682 | -0.28% |
| 2024-11-25 | 13.64 | 14.30 | 13.64 | 14.19 | 13.93 | qfq | 2,507,854 | 35,138,349 | 4.26% |
| 2024-11-22 | 14.24 | 14.30 | 13.61 | 13.61 | 13.36 | qfq | 2,403,500 | 33,687,829 | -4.22% |
| 2024-11-21 | 14.17 | 14.32 | 14.04 | 14.21 | 13.95 | qfq | 1,993,410 | 28,290,003 | 0.28% |
| 2024-11-20 | 13.89 | 14.25 | 13.80 | 14.17 | 13.91 | qfq | 2,519,864 | 35,544,584 | 2.68% |
| 2024-11-19 | 13.56 | 13.80 | 13.38 | 13.80 | 13.55 | qfq | 1,831,090 | 24,876,160 | 2.15% |
| 2024-11-18 | 13.88 | 14.00 | 13.28 | 13.51 | 13.26 | qfq | 2,602,900 | 35,333,714 | -2.17% |
| 2024-11-15 | 13.99 | 14.30 | 13.76 | 13.81 | 13.56 | qfq | 2,419,270 | 33,992,407 | -1.29% |
| 2024-11-14 | 14.38 | 14.57 | 13.94 | 13.99 | 13.74 | qfq | 2,250,570 | 31,932,548 | -2.51% |
| 2024-11-13 | 14.49 | 14.53 | 13.94 | 14.35 | 14.09 | qfq | 2,858,200 | 40,646,501 | -0.62% |
| 2024-11-12 | 14.33 | 14.89 | 14.28 | 14.44 | 14.18 | qfq | 4,498,800 | 65,461,338 | 0.63% |
| 2024-11-11 | 14.08 | 14.35 | 13.88 | 14.35 | 14.09 | qfq | 2,822,635 | 40,215,138 | 2.21% |
| 2024-11-08 | 14.38 | 14.40 | 13.93 | 14.04 | 13.78 | qfq | 3,316,315 | 46,664,262 | -0.57% |
| 2024-11-07 | 13.62 | 14.22 | 13.62 | 14.12 | 13.86 | qfq | 3,115,200 | 43,758,611 | 2.62% |
| 2024-11-06 | 13.72 | 13.97 | 13.68 | 13.76 | 13.51 | qfq | 5,114,050 | 70,739,409 | 0.51% |
| 2024-11-05 | 13.19 | 13.72 | 13.15 | 13.69 | 13.44 | qfq | 4,696,800 | 63,693,455 | 4.19% |
| 2024-11-04 | 12.85 | 13.15 | 12.76 | 13.14 | 12.90 | qfq | 2,494,920 | 32,488,041 | 2.58% |
| 2024-11-01 | 12.99 | 13.27 | 12.69 | 12.81 | 12.58 | qfq | 3,424,070 | 44,336,810 | -3.10% |
| 2024-10-31 | 13.25 | 13.40 | 13.15 | 13.22 | 12.98 | qfq | 2,429,150 | 32,259,078 | -0.23% |
| 2024-10-30 | 13.34 | 13.46 | 13.07 | 13.25 | 13.01 | qfq | 2,396,000 | 31,747,785 | -0.30% |
| 2024-10-29 | 13.84 | 13.94 | 13.29 | 13.29 | 13.05 | qfq | 3,398,800 | 45,973,156 | -3.35% |
| 2024-10-28 | 13.62 | 13.82 | 13.61 | 13.75 | 13.50 | qfq | 3,454,338 | 47,464,430 | 1.03% |
| 2024-10-25 | 13.68 | 13.79 | 13.50 | 13.61 | 13.36 | qfq | 4,601,153 | 62,631,663 | -0.51% |
| 2024-10-24 | 13.59 | 14.10 | 13.43 | 13.68 | 13.43 | qfq | 4,031,953 | 55,143,420 | -0.36% |
| 2024-10-23 | 13.30 | 13.95 | 13.14 | 13.73 | 13.48 | qfq | 6,282,754 | 86,157,500 | 1.63% |
| 2024-10-22 | 13.12 | 13.62 | 13.09 | 13.51 | 13.26 | qfq | 3,099,138 | 41,366,272 | 3.05% |
| 2024-10-21 | 13.10 | 13.24 | 12.92 | 13.11 | 12.87 | qfq | 2,903,400 | 37,941,016 | 0.46% |
| 2024-10-18 | 12.75 | 13.32 | 12.65 | 13.05 | 12.81 | qfq | 3,115,920 | 40,392,488 | 2.35% |
| 2024-10-17 | 12.94 | 13.19 | 12.68 | 12.75 | 12.52 | qfq | 1,716,053 | 22,241,178 | -1.32% |
| 2024-10-16 | 12.66 | 13.02 | 12.50 | 12.92 | 12.68 | qfq | 1,763,819 | 22,688,431 | 0.54% |
| 2024-10-15 | 13.18 | 13.18 | 12.81 | 12.85 | 12.62 | qfq | 2,059,600 | 26,681,065 | -1.53% |
| 2024-10-14 | 12.85 | 13.15 | 12.64 | 13.05 | 12.81 | qfq | 2,324,000 | 30,006,991 | 2.59% |
| 2024-10-11 | 13.40 | 13.40 | 12.59 | 12.72 | 12.49 | qfq | 2,513,750 | 32,384,217 | -3.85% |
| 2024-10-10 | 13.28 | 13.69 | 12.98 | 13.23 | 12.99 | qfq | 3,272,000 | 43,734,816 | 1.77% |
| 2024-10-09 | 14.49 | 14.49 | 12.99 | 13.00 | 12.76 | qfq | 5,321,396 | 72,688,095 | -12.52% |
| 2024-10-08 | 16.20 | 16.20 | 13.94 | 14.86 | 14.59 | qfq | 7,871,121 | 116,995,816 | 7.37% |
| 2024-09-30 | 12.59 | 14.00 | 12.38 | 13.84 | 13.59 | qfq | 6,539,927 | 86,204,223 | 14.00% |
| 2024-09-27 | 11.89 | 12.30 | 11.75 | 12.14 | 11.92 | qfq | 4,086,310 | 49,244,473 | 5.20% |
| 2024-09-26 | 11.24 | 11.55 | 11.24 | 11.54 | 11.33 | qfq | 1,665,600 | 19,044,960 | 2.12% |
| 2024-09-25 | 11.19 | 11.45 | 11.19 | 11.30 | 11.09 | qfq | 1,982,100 | 22,495,258 | 1.35% |
| 2024-09-24 | 10.90 | 11.19 | 10.85 | 11.15 | 10.95 | qfq | 1,665,100 | 18,393,935 | 2.95% |
| 2024-09-23 | 10.77 | 10.90 | 10.71 | 10.83 | 10.63 | qfq | 829,640 | 8,974,868 | 0.56% |
| 2024-09-20 | 11.00 | 11.08 | 10.71 | 10.77 | 10.57 | qfq | 939,600 | 10,181,918 | -1.91% |
| 2024-09-19 | 10.63 | 11.07 | 10.63 | 10.98 | 10.78 | qfq | 1,454,500 | 15,875,843 | 3.29% |
| 2024-09-18 | 10.78 | 10.78 | 10.40 | 10.63 | 10.44 | qfq | 1,147,500 | 12,109,699 | -1.48% |
| 2024-09-13 | 11.01 | 11.01 | 10.77 | 10.79 | 10.59 | qfq | 989,200 | 10,737,560 | -1.55% |
| 2024-09-12 | 11.08 | 11.20 | 10.96 | 10.96 | 10.76 | qfq | 868,100 | 9,635,827 | -1.17% |
| 2024-09-11 | 11.11 | 11.26 | 11.03 | 11.09 | 10.89 | qfq | 755,350 | 8,398,838 | -1.25% |
| 2024-09-10 | 11.21 | 11.24 | 11.03 | 11.23 | 11.03 | qfq | 1,104,600 | 12,297,447 | 0.99% |
| 2024-09-09 | 11.01 | 11.31 | 10.85 | 11.12 | 10.92 | qfq | 1,291,420 | 14,350,549 | 0.72% |
| 2024-09-06 | 11.33 | 11.33 | 11.02 | 11.04 | 10.84 | qfq | 1,052,100 | 11,693,348 | -2.39% |
| 2024-09-05 | 11.23 | 11.34 | 11.14 | 11.31 | 11.10 | qfq | 832,700 | 9,373,538 | 1.25% |
| 2024-09-04 | 11.27 | 11.33 | 11.10 | 11.17 | 10.97 | qfq | 1,229,300 | 13,767,961 | -1.59% |
| 2024-09-03 | 11.32 | 11.45 | 11.21 | 11.35 | 11.14 | qfq | 977,740 | 11,117,731 | 0.89% |
| 2024-09-02 | 11.30 | 11.43 | 11.21 | 11.25 | 11.05 | qfq | 1,372,200 | 15,537,076 | -0.44% |
| 2024-08-30 | 11.11 | 11.49 | 11.02 | 11.30 | 11.09 | qfq | 1,721,758 | 19,469,697 | 1.89% |
| 2024-08-29 | 10.90 | 11.18 | 10.72 | 11.09 | 10.89 | qfq | 1,195,350 | 13,115,367 | 1.74% |
| 2024-08-28 | 10.74 | 11.03 | 10.61 | 10.90 | 10.70 | qfq | 1,121,800 | 12,152,680 | 1.21% |
| 2024-08-27 | 10.93 | 10.99 | 10.68 | 10.77 | 10.57 | qfq | 946,400 | 10,239,734 | -1.37% |
| 2024-08-26 | 10.69 | 10.95 | 10.59 | 10.92 | 10.72 | qfq | 1,335,200 | 14,484,095 | 2.34% |
| 2024-08-23 | 10.94 | 10.95 | 10.58 | 10.67 | 10.48 | qfq | 1,548,900 | 16,616,391 | -2.82% |
| 2024-08-22 | 11.05 | 11.25 | 10.97 | 10.98 | 10.78 | qfq | 1,311,500 | 14,557,975 | -0.72% |
| 2024-08-21 | 11.00 | 11.14 | 10.96 | 11.06 | 10.86 | qfq | 889,400 | 9,834,242 | 0.18% |
| 2024-08-20 | 11.27 | 11.32 | 10.96 | 11.04 | 10.84 | qfq | 1,714,258 | 19,015,449 | -2.30% |
| 2024-08-19 | 11.40 | 11.50 | 11.25 | 11.30 | 11.09 | qfq | 1,262,658 | 14,335,614 | -1.31% |
| 2024-08-16 | 11.75 | 11.77 | 11.40 | 11.45 | 11.24 | qfq | 1,813,272 | 20,922,636 | -2.39% |
| 2024-08-15 | 11.68 | 11.88 | 11.60 | 11.73 | 11.52 | qfq | 1,545,500 | 18,138,706 | 0.09% |
| 2024-08-14 | 11.80 | 11.84 | 11.66 | 11.72 | 11.51 | qfq | 1,224,900 | 14,367,528 | -0.68% |
| 2024-08-13 | 11.78 | 11.89 | 11.56 | 11.80 | 11.59 | qfq | 1,609,370 | 18,837,891 | 0.17% |
| 2024-08-12 | 12.01 | 12.07 | 11.68 | 11.78 | 11.57 | qfq | 3,074,770 | 36,310,255 | -3.20% |
| 2024-08-09 | 12.54 | 12.83 | 12.17 | 12.17 | 11.95 | qfq | 3,918,700 | 48,970,428 | -2.64% |
| 2024-08-08 | 12.68 | 12.83 | 12.33 | 12.50 | 12.27 | qfq | 3,703,800 | 46,404,969 | -1.81% |
| 2024-08-07 | 13.20 | 13.23 | 12.67 | 12.73 | 12.50 | qfq | 6,436,850 | 82,992,657 | -5.49% |
| 2024-08-06 | 12.29 | 13.98 | 12.25 | 13.47 | 13.22 | qfq | 9,910,450 | 127,835,184 | 5.90% |
| 2024-08-05 | 13.18 | 14.50 | 12.65 | 12.72 | 12.49 | qfq | 10,211,570 | 137,426,276 | 4.95% |
| 2024-08-02 | 12.34 | 12.43 | 12.09 | 12.12 | 11.90 | qfq | 1,735,800 | 21,274,695 | -2.18% |
| 2024-08-01 | 12.64 | 12.64 | 12.31 | 12.39 | 12.16 | qfq | 1,725,800 | 21,468,313 | -1.12% |
| 2024-07-31 | 12.18 | 12.59 | 12.07 | 12.53 | 12.30 | qfq | 2,347,700 | 29,085,533 | 3.81% |
| 2024-07-30 | 12.11 | 12.22 | 11.98 | 12.07 | 11.85 | qfq | 1,903,278 | 23,028,832 | -0.74% |
| 2024-07-29 | 12.62 | 12.71 | 12.06 | 12.16 | 11.94 | qfq | 3,425,553 | 41,766,675 | -4.63% |
| 2024-07-26 | 12.75 | 12.98 | 12.55 | 12.75 | 12.52 | qfq | 2,859,078 | 36,440,945 | -1.62% |
| 2024-07-25 | 12.50 | 13.15 | 12.32 | 12.96 | 12.72 | qfq | 3,076,500 | 39,528,106 | 3.27% |
| 2024-07-24 | 12.85 | 13.01 | 12.50 | 12.55 | 12.32 | qfq | 2,416,104 | 30,694,853 | -3.24% |
| 2024-07-23 | 13.52 | 13.62 | 12.86 | 12.97 | 12.73 | qfq | 3,375,510 | 44,683,648 | -4.07% |
| 2024-07-22 | 13.14 | 13.60 | 12.93 | 13.52 | 13.27 | qfq | 4,170,150 | 55,491,275 | 2.89% |
| 2024-07-19 | 13.26 | 13.63 | 12.95 | 13.14 | 12.90 | qfq | 5,036,100 | 66,469,216 | -1.87% |
| 2024-07-18 | 13.38 | 14.46 | 13.28 | 13.39 | 13.15 | qfq | 6,820,854 | 94,318,584 | -1.54% |
| 2024-07-17 | 13.14 | 13.70 | 12.95 | 13.60 | 13.35 | qfq | 4,610,358 | 61,641,867 | 3.82% |
| 2024-07-16 | 13.00 | 13.22 | 12.90 | 13.10 | 12.86 | qfq | 2,840,204 | 37,004,523 | -0.53% |
| 2024-07-15 | 12.72 | 13.46 | 12.48 | 13.17 | 12.93 | qfq | 4,509,830 | 58,822,702 | 3.21% |
| 2024-07-12 | 12.64 | 13.10 | 12.64 | 12.76 | 12.53 | qfq | 2,465,658 | 31,654,543 | 0.79% |
| 2024-07-11 | 12.36 | 12.68 | 12.36 | 12.66 | 12.43 | qfq | 2,412,870 | 30,355,658 | 3.52% |
| 2024-07-10 | 12.21 | 12.44 | 11.97 | 12.23 | 12.01 | qfq | 1,886,399 | 23,039,185 | -0.97% |
| 2024-07-09 | 12.15 | 12.60 | 11.90 | 12.35 | 12.13 | qfq | 3,016,258 | 36,798,283 | 0.00% |
| 2024-07-08 | 12.04 | 12.95 | 11.70 | 12.35 | 12.13 | qfq | 4,108,264 | 50,345,021 | 2.07% |
| 2024-07-05 | 11.85 | 12.15 | 11.71 | 12.10 | 11.88 | qfq | 1,250,400 | 15,015,199 | 1.26% |
| 2024-07-04 | 12.39 | 12.45 | 11.81 | 11.95 | 11.73 | qfq | 1,933,200 | 23,230,539 | -3.63% |
| 2024-07-03 | 12.41 | 12.65 | 12.30 | 12.40 | 12.17 | qfq | 1,139,700 | 14,215,980 | -0.48% |
| 2024-07-02 | 12.24 | 12.60 | 12.17 | 12.46 | 12.23 | qfq | 1,499,820 | 18,661,900 | 1.88% |
| 2024-07-01 | 12.07 | 12.31 | 11.97 | 12.23 | 12.01 | qfq | 1,491,000 | 18,061,728 | 0.91% |
| 2024-06-28 | 12.28 | 12.60 | 12.12 | 12.12 | 11.90 | qfq | 2,289,500 | 28,319,400 | -1.62% |
| 2024-06-27 | 12.50 | 13.08 | 12.30 | 12.32 | 12.10 | qfq | 3,335,700 | 42,402,974 | -0.96% |
| 2024-06-26 | 11.84 | 12.58 | 11.84 | 12.44 | 12.21 | qfq | 1,990,400 | 24,363,274 | 4.63% |
| 2024-06-25 | 11.78 | 12.07 | 11.74 | 11.89 | 11.67 | qfq | 1,301,800 | 15,514,820 | 1.45% |
| 2024-06-24 | 12.26 | 12.26 | 11.62 | 11.72 | 11.51 | qfq | 1,779,100 | 21,052,902 | -5.18% |
| 2024-06-21 | 12.46 | 12.56 | 12.19 | 12.36 | 12.13 | qfq | 1,154,446 | 14,298,255 | -0.48% |
| 2024-06-20 | 12.80 | 12.80 | 12.35 | 12.42 | 12.19 | qfq | 1,630,900 | 20,427,879 | -2.97% |
| 2024-06-19 | 12.92 | 12.95 | 12.73 | 12.80 | 12.57 | qfq | 1,226,670 | 15,757,022 | -0.62% |
| 2024-06-18 | 12.64 | 12.97 | 12.50 | 12.88 | 12.65 | qfq | 1,602,620 | 20,558,843 | 1.74% |
| 2024-06-17 | 12.90 | 13.02 | 12.63 | 12.66 | 12.43 | qfq | 2,016,600 | 25,763,756 | -3.21% |
| 2024-06-14 | 12.98 | 13.09 | 12.75 | 13.08 | 12.84 | qfq | 1,664,000 | 21,602,977 | 0.69% |
| 2024-06-13 | 13.16 | 13.23 | 12.86 | 12.99 | 12.75 | qfq | 1,380,500 | 17,944,506 | -0.84% |
| 2024-06-12 | 12.70 | 13.15 | 12.59 | 13.10 | 12.86 | qfq | 1,610,900 | 20,992,012 | 2.58% |
| 2024-06-11 | 12.84 | 12.86 | 12.34 | 12.77 | 12.54 | qfq | 1,648,000 | 20,761,899 | -0.16% |
| 2024-06-07 | 12.33 | 12.81 | 12.33 | 12.79 | 12.56 | qfq | 2,663,500 | 33,597,474 | 4.84% |
| 2024-06-06 | 12.88 | 13.01 | 12.00 | 12.20 | 11.83 | qfq | 2,852,300 | 35,317,046 | -5.43% |
| 2024-06-05 | 13.16 | 13.30 | 12.88 | 12.90 | 12.51 | qfq | 1,594,700 | 20,722,004 | -3.01% |
| 2024-06-04 | 13.59 | 13.64 | 13.00 | 13.30 | 12.90 | qfq | 2,324,950 | 30,706,527 | -3.27% |
| 2024-06-03 | 14.43 | 14.43 | 13.53 | 13.75 | 13.33 | qfq | 2,368,200 | 32,933,645 | -4.31% |
| 2024-05-31 | 14.00 | 14.57 | 13.95 | 14.37 | 13.93 | qfq | 1,907,600 | 27,321,084 | 3.16% |
| 2024-05-30 | 14.09 | 14.17 | 13.88 | 13.93 | 13.51 | qfq | 1,569,100 | 21,943,963 | -1.76% |
| 2024-05-29 | 14.37 | 14.47 | 14.01 | 14.18 | 13.75 | qfq | 1,841,300 | 26,235,205 | 0.07% |
| 2024-05-28 | 14.43 | 14.45 | 14.02 | 14.17 | 13.74 | qfq | 2,312,040 | 32,821,708 | -2.34% |
| 2024-05-27 | 14.63 | 14.83 | 14.20 | 14.51 | 14.07 | qfq | 2,242,800 | 32,422,213 | 1.47% |
| 2024-05-24 | 14.45 | 14.62 | 14.26 | 14.30 | 13.87 | qfq | 1,647,100 | 23,744,847 | -1.04% |
| 2024-05-23 | 14.93 | 14.93 | 14.40 | 14.45 | 14.01 | qfq | 2,559,070 | 37,397,684 | -3.47% |
| 2024-05-22 | 14.98 | 15.17 | 14.89 | 14.97 | 14.52 | qfq | 2,368,200 | 35,605,799 | 0.40% |
| 2024-05-21 | 14.98 | 15.06 | 14.73 | 14.91 | 14.46 | qfq | 2,755,620 | 41,029,055 | -0.86% |
| 2024-05-20 | 14.98 | 15.25 | 14.94 | 15.04 | 14.58 | qfq | 2,754,600 | 41,558,472 | -0.33% |
| 2024-05-17 | 14.89 | 15.14 | 14.80 | 15.09 | 14.63 | qfq | 2,961,500 | 44,473,514 | 1.28% |
| 2024-05-16 | 14.81 | 15.11 | 14.81 | 14.90 | 14.45 | qfq | 3,157,642 | 47,323,574 | 0.81% |
| 2024-05-15 | 14.90 | 15.15 | 14.73 | 14.78 | 14.33 | qfq | 3,207,882 | 47,913,528 | -0.47% |
| 2024-05-14 | 14.30 | 15.15 | 14.30 | 14.85 | 14.40 | qfq | 3,882,940 | 57,210,886 | 3.05% |
| 2024-05-13 | 14.92 | 14.95 | 14.35 | 14.41 | 13.97 | qfq | 4,774,840 | 69,412,518 | -4.76% |
| 2024-05-10 | 15.01 | 15.55 | 15.00 | 15.13 | 14.67 | qfq | 6,464,640 | 98,531,879 | 0.27% |
| 2024-05-09 | 15.26 | 15.44 | 14.82 | 15.09 | 14.63 | qfq | 8,264,300 | 124,261,110 | -2.65% |
| 2024-05-08 | 14.57 | 16.90 | 14.46 | 15.50 | 15.03 | qfq | 9,969,700 | 157,874,669 | 6.46% |
| 2024-05-07 | 14.46 | 14.70 | 14.36 | 14.56 | 14.12 | qfq | 1,818,950 | 26,378,243 | 0.69% |
| 2024-05-06 | 14.29 | 14.56 | 14.20 | 14.46 | 14.02 | qfq | 2,143,300 | 30,834,869 | 2.70% |
| 2024-04-30 | 14.11 | 14.19 | 13.78 | 14.08 | 13.65 | qfq | 2,701,050 | 37,916,227 | 0.79% |
| 2024-04-29 | 13.51 | 14.05 | 13.45 | 13.97 | 13.55 | qfq | 2,611,242 | 36,023,296 | 3.71% |
| 2024-04-26 | 13.30 | 13.58 | 13.02 | 13.47 | 13.06 | qfq | 2,963,437 | 39,637,729 | 1.13% |
| 2024-04-25 | 13.60 | 13.61 | 13.21 | 13.32 | 12.92 | qfq | 3,699,642 | 49,550,992 | -2.42% |
| 2024-04-24 | 12.96 | 13.69 | 12.96 | 13.65 | 13.24 | qfq | 3,632,182 | 48,523,390 | 4.84% |
| 2024-04-23 | 13.01 | 13.32 | 12.91 | 13.02 | 12.63 | qfq | 4,146,320 | 54,385,417 | 0.54% |
| 2024-04-22 | 12.87 | 14.25 | 12.51 | 12.95 | 12.56 | qfq | 6,471,310 | 84,444,000 | 3.43% |
| 2024-04-19 | 12.79 | 12.94 | 12.42 | 12.52 | 12.14 | qfq | 2,492,900 | 31,451,253 | -2.26% |
| 2024-04-18 | 12.75 | 13.24 | 12.20 | 12.81 | 12.42 | qfq | 3,449,251 | 43,921,661 | 0.95% |
| 2024-04-17 | 11.70 | 12.70 | 11.70 | 12.69 | 12.31 | qfq | 4,622,648 | 57,267,247 | 11.12% |
| 2024-04-16 | 12.79 | 12.82 | 11.35 | 11.42 | 11.07 | qfq | 6,013,140 | 70,748,706 | -12.89% |
| 2024-04-15 | 14.54 | 14.68 | 12.70 | 13.11 | 12.71 | qfq | 6,782,357 | 90,330,519 | -11.18% |
| 2024-04-12 | 15.00 | 15.08 | 14.71 | 14.76 | 14.31 | qfq | 2,274,340 | 33,849,285 | -1.99% |
| 2024-04-11 | 14.89 | 15.26 | 14.51 | 15.06 | 14.60 | qfq | 2,517,100 | 37,628,629 | 1.14% |
| 2024-04-10 | 15.43 | 15.63 | 14.66 | 14.89 | 14.44 | qfq | 2,720,550 | 40,930,883 | -3.44% |
| 2024-04-09 | 14.76 | 15.50 | 14.74 | 15.42 | 14.95 | qfq | 2,494,270 | 37,986,485 | 4.40% |
| 2024-04-08 | 15.51 | 15.52 | 14.71 | 14.77 | 14.32 | qfq | 2,704,945 | 40,884,190 | -5.02% |
| 2024-04-03 | 15.75 | 15.78 | 15.40 | 15.55 | 15.08 | qfq | 1,601,450 | 24,891,031 | -1.40% |
| 2024-04-02 | 15.53 | 15.86 | 15.48 | 15.77 | 15.29 | qfq | 2,354,042 | 37,028,577 | 1.55% |
| 2024-04-01 | 15.36 | 15.60 | 15.36 | 15.53 | 15.06 | qfq | 1,855,337 | 28,741,302 | 1.11% |
| 2024-03-29 | 14.85 | 15.44 | 14.81 | 15.36 | 14.89 | qfq | 3,227,800 | 49,102,498 | 3.64% |
| 2024-03-28 | 14.35 | 15.00 | 14.35 | 14.82 | 14.37 | qfq | 1,957,000 | 28,852,549 | 2.56% |
| 2024-03-27 | 14.86 | 15.03 | 14.40 | 14.45 | 14.01 | qfq | 1,887,190 | 27,713,240 | -2.63% |
| 2024-03-26 | 15.00 | 15.17 | 14.62 | 14.84 | 14.39 | qfq | 2,644,350 | 39,305,106 | -1.40% |
| 2024-03-25 | 15.39 | 15.55 | 15.02 | 15.05 | 14.59 | qfq | 2,488,030 | 38,034,573 | -2.21% |
| 2024-03-22 | 15.60 | 15.70 | 15.18 | 15.39 | 14.92 | qfq | 2,578,510 | 39,718,489 | -1.79% |
| 2024-03-21 | 15.62 | 15.88 | 15.38 | 15.67 | 15.20 | qfq | 1,736,300 | 27,130,395 | 0.32% |
| 2024-03-20 | 15.29 | 15.63 | 15.18 | 15.62 | 15.15 | qfq | 1,923,180 | 29,707,780 | 2.76% |
| 2024-03-19 | 15.27 | 15.44 | 15.10 | 15.20 | 14.74 | qfq | 1,567,100 | 23,960,107 | -0.33% |
| 2024-03-18 | 15.05 | 15.25 | 14.93 | 15.25 | 14.79 | qfq | 2,061,500 | 31,157,974 | 1.33% |
| 2024-03-15 | 14.64 | 15.20 | 14.63 | 15.05 | 14.59 | qfq | 2,591,813 | 38,724,246 | 2.52% |
| 2024-03-14 | 14.66 | 14.83 | 14.41 | 14.68 | 14.24 | qfq | 1,847,600 | 27,029,763 | 0.20% |
| 2024-03-13 | 14.80 | 14.90 | 14.53 | 14.65 | 14.21 | qfq | 2,378,650 | 34,870,969 | -1.41% |
| 2024-03-12 | 14.23 | 14.95 | 14.18 | 14.86 | 14.41 | qfq | 2,750,600 | 40,142,167 | 4.65% |
| 2024-03-11 | 13.99 | 14.20 | 13.79 | 14.20 | 13.77 | qfq | 1,822,720 | 25,547,942 | 1.36% |
| 2024-03-08 | 14.14 | 14.14 | 13.82 | 14.01 | 13.59 | qfq | 1,775,170 | 24,844,402 | 1.23% |
| 2024-03-07 | 13.96 | 14.24 | 13.81 | 13.84 | 13.42 | qfq | 2,136,200 | 29,959,898 | 0.07% |
| 2024-03-06 | 13.63 | 14.03 | 13.58 | 13.83 | 13.41 | qfq | 2,316,800 | 31,973,068 | 0.95% |
| 2024-03-05 | 13.96 | 14.08 | 13.62 | 13.70 | 13.29 | qfq | 2,638,600 | 36,624,947 | -1.30% |
| 2024-03-04 | 14.28 | 14.37 | 13.63 | 13.88 | 13.46 | qfq | 3,814,000 | 52,928,737 | -2.66% |
| 2024-03-01 | 14.40 | 14.66 | 14.00 | 14.26 | 13.83 | qfq | 2,728,400 | 38,803,391 | -0.28% |
| 2024-02-29 | 13.85 | 14.37 | 13.46 | 14.30 | 13.87 | qfq | 3,904,300 | 54,658,243 | 4.08% |
| 2024-02-28 | 15.41 | 15.70 | 13.67 | 13.74 | 13.32 | qfq | 5,471,480 | 80,207,403 | -10.78% |
| 2024-02-27 | 14.65 | 15.45 | 14.47 | 15.40 | 14.93 | qfq | 2,273,880 | 34,245,536 | 4.83% |
| 2024-02-26 | 14.38 | 15.19 | 14.24 | 14.69 | 14.25 | qfq | 2,930,930 | 43,098,366 | 2.51% |
| 2024-02-23 | 13.69 | 14.33 | 13.66 | 14.33 | 13.90 | qfq | 2,590,300 | 36,242,926 | 5.14% |
| 2024-02-22 | 13.33 | 13.74 | 13.33 | 13.63 | 13.22 | qfq | 2,422,090 | 32,780,361 | 1.72% |
| 2024-02-21 | 12.56 | 13.70 | 12.46 | 13.40 | 12.99 | qfq | 4,550,670 | 60,374,623 | 5.93% |
| 2024-02-20 | 12.40 | 12.72 | 12.03 | 12.65 | 12.27 | qfq | 3,368,710 | 42,103,348 | 1.93% |
| 2024-02-19 | 12.00 | 12.79 | 11.76 | 12.41 | 12.03 | qfq | 5,611,819 | 69,182,800 | 6.71% |
| 2024-02-08 | 10.39 | 11.63 | 10.10 | 11.63 | 11.28 | qfq | 5,631,080 | 60,924,287 | 11.83% |
| 2024-02-07 | 11.15 | 11.30 | 10.26 | 10.40 | 10.09 | qfq | 5,661,018 | 60,742,997 | -7.80% |
| 2024-02-06 | 11.55 | 11.88 | 10.15 | 11.28 | 10.94 | qfq | 6,999,690 | 76,160,869 | -5.29% |
| 2024-02-05 | 14.44 | 14.44 | 11.75 | 11.91 | 11.55 | qfq | 4,538,273 | 56,298,783 | -16.13% |
| 2024-02-02 | 15.42 | 15.42 | 13.59 | 14.20 | 13.77 | qfq | 2,549,400 | 36,959,630 | -6.08% |
| 2024-02-01 | 15.32 | 15.42 | 14.60 | 15.12 | 14.66 | qfq | 2,578,450 | 38,747,332 | -2.33% |
| 2024-01-31 | 16.35 | 16.57 | 15.37 | 15.48 | 15.01 | qfq | 2,968,000 | 47,128,054 | -5.21% |
| 2024-01-30 | 17.10 | 17.16 | 16.30 | 16.33 | 15.84 | qfq | 2,792,900 | 46,717,436 | -3.71% |
| 2024-01-29 | 18.23 | 18.23 | 16.75 | 16.96 | 16.45 | qfq | 5,078,300 | 87,360,711 | -7.83% |
| 2024-01-26 | 18.02 | 19.50 | 17.63 | 18.40 | 17.84 | qfq | 4,489,000 | 83,862,890 | 2.79% |
| 2024-01-25 | 17.19 | 17.91 | 16.71 | 17.90 | 17.36 | qfq | 2,294,960 | 40,130,411 | 5.05% |
| 2024-01-24 | 16.67 | 17.29 | 16.32 | 17.04 | 16.52 | qfq | 2,111,350 | 35,608,056 | 2.22% |
| 2024-01-23 | 16.88 | 16.91 | 16.31 | 16.67 | 16.17 | qfq | 2,710,499 | 44,883,422 | -1.36% |
| 2024-01-22 | 18.08 | 18.38 | 16.79 | 16.90 | 16.39 | qfq | 2,213,824 | 38,723,197 | -6.73% |
| 2024-01-19 | 18.23 | 18.67 | 18.02 | 18.12 | 17.57 | qfq | 1,562,700 | 28,617,454 | -0.11% |
| 2024-01-18 | 18.46 | 18.70 | 17.76 | 18.14 | 17.59 | qfq | 2,140,900 | 38,871,727 | -2.10% |
| 2024-01-17 | 18.81 | 19.11 | 18.53 | 18.53 | 17.97 | qfq | 1,213,800 | 22,874,309 | -1.91% |
| 2024-01-16 | 19.11 | 19.21 | 18.62 | 18.89 | 18.32 | qfq | 1,346,600 | 25,372,652 | -1.51% |
| 2024-01-15 | 19.27 | 19.37 | 18.95 | 19.18 | 18.60 | qfq | 1,222,100 | 23,425,538 | 0.31% |
| 2024-01-12 | 19.48 | 19.69 | 19.12 | 19.12 | 18.54 | qfq | 1,176,500 | 22,829,519 | -2.20% |
| 2024-01-11 | 19.46 | 19.70 | 19.26 | 19.55 | 18.96 | qfq | 2,007,700 | 39,083,585 | -0.20% |
| 2024-01-10 | 19.85 | 20.28 | 19.46 | 19.59 | 19.00 | qfq | 2,802,942 | 55,442,337 | -1.31% |
| 2024-01-09 | 19.74 | 20.06 | 19.66 | 19.85 | 19.25 | qfq | 1,406,500 | 27,908,721 | 0.76% |
| 2024-01-08 | 20.03 | 20.22 | 19.64 | 19.70 | 19.10 | qfq | 1,347,000 | 26,749,010 | -1.89% |
| 2024-01-05 | 20.29 | 20.59 | 19.94 | 20.08 | 19.47 | qfq | 1,367,100 | 27,681,343 | -1.47% |
| 2024-01-04 | 20.16 | 20.44 | 20.03 | 20.38 | 19.76 | qfq | 1,151,100 | 23,241,772 | 0.94% |
| 2024-01-03 | 20.28 | 20.39 | 20.01 | 20.19 | 19.58 | qfq | 1,123,100 | 22,662,819 | -0.59% |
| 2024-01-02 | 20.08 | 20.42 | 19.98 | 20.31 | 19.69 | qfq | 1,818,990 | 36,827,984 | 1.65% |
| 2023-12-29 | 19.43 | 20.05 | 19.26 | 19.98 | 19.37 | qfq | 1,890,700 | 37,515,455 | 3.42% |
| 2023-12-28 | 18.79 | 19.46 | 18.42 | 19.32 | 18.73 | qfq | 1,902,470 | 36,212,076 | 2.71% |
| 2023-12-27 | 18.94 | 19.16 | 18.73 | 18.81 | 18.24 | qfq | 1,266,262 | 23,952,565 | -0.42% |
| 2023-12-26 | 19.12 | 19.19 | 18.81 | 18.89 | 18.32 | qfq | 1,473,900 | 27,985,423 | -1.20% |
| 2023-12-25 | 19.41 | 19.44 | 18.88 | 19.12 | 18.54 | qfq | 1,453,400 | 27,754,348 | -1.49% |
| 2023-12-22 | 19.93 | 20.13 | 19.26 | 19.41 | 18.82 | qfq | 1,667,300 | 32,710,118 | -2.46% |
| 2023-12-21 | 19.50 | 19.95 | 19.30 | 19.90 | 19.30 | qfq | 1,324,400 | 26,044,825 | 1.43% |
| 2023-12-20 | 19.77 | 19.94 | 19.59 | 19.62 | 19.03 | qfq | 1,300,400 | 25,716,483 | -0.61% |
| 2023-12-19 | 19.63 | 19.90 | 19.56 | 19.74 | 19.14 | qfq | 1,439,800 | 28,422,523 | 0.30% |
| 2023-12-18 | 20.07 | 20.07 | 19.61 | 19.68 | 19.08 | qfq | 1,184,000 | 23,433,937 | -1.99% |
| 2023-12-15 | 20.00 | 20.20 | 19.80 | 20.08 | 19.47 | qfq | 1,494,700 | 29,916,156 | 0.25% |
| 2023-12-14 | 19.92 | 20.37 | 19.92 | 20.03 | 19.42 | qfq | 1,787,790 | 36,079,076 | 0.86% |
| 2023-12-13 | 20.28 | 20.29 | 19.86 | 19.86 | 19.26 | qfq | 1,235,100 | 24,800,650 | -1.39% |
| 2023-12-12 | 19.98 | 20.15 | 19.83 | 20.14 | 19.53 | qfq | 1,501,700 | 30,122,494 | 1.21% |
| 2023-12-11 | 19.79 | 20.07 | 19.51 | 19.90 | 19.30 | qfq | 2,598,200 | 51,465,762 | 1.32% |
| 2023-12-08 | 20.99 | 21.00 | 19.63 | 19.64 | 19.05 | qfq | 4,101,200 | 82,160,587 | -5.89% |
| 2023-12-07 | 20.32 | 21.18 | 20.32 | 20.87 | 20.24 | qfq | 3,325,178 | 69,082,994 | 2.35% |
| 2023-12-06 | 20.04 | 20.64 | 19.81 | 20.39 | 19.77 | qfq | 3,614,200 | 73,367,332 | 1.14% |
| 2023-12-05 | 20.46 | 21.60 | 20.16 | 20.16 | 19.55 | qfq | 5,172,000 | 107,478,540 | -1.32% |
| 2023-12-04 | 20.47 | 20.74 | 20.28 | 20.43 | 19.81 | qfq | 1,402,700 | 28,712,368 | -0.54% |
| 2023-12-01 | 20.26 | 20.63 | 20.09 | 20.54 | 19.92 | qfq | 1,917,800 | 39,090,395 | 2.04% |
| 2023-11-30 | 20.38 | 20.52 | 19.85 | 20.13 | 19.52 | qfq | 1,851,150 | 37,257,521 | -0.94% |
| 2023-11-29 | 21.12 | 21.12 | 20.25 | 20.32 | 19.70 | qfq | 2,051,400 | 42,073,432 | -2.87% |
| 2023-11-28 | 20.58 | 20.99 | 20.35 | 20.92 | 20.29 | qfq | 1,669,195 | 34,730,172 | 1.75% |
| 2023-11-27 | 20.59 | 20.81 | 20.37 | 20.56 | 19.94 | qfq | 1,566,800 | 32,159,263 | 0.00% |
| 2023-11-24 | 20.75 | 20.98 | 20.46 | 20.56 | 19.94 | qfq | 1,040,300 | 21,476,967 | -1.15% |
| 2023-11-23 | 20.84 | 21.04 | 20.62 | 20.80 | 20.17 | qfq | 1,093,300 | 22,692,792 | -0.67% |
| 2023-11-22 | 21.10 | 21.26 | 20.90 | 20.94 | 20.31 | qfq | 1,353,900 | 28,526,132 | -0.38% |
| 2023-11-21 | 20.83 | 21.24 | 20.83 | 21.02 | 20.38 | qfq | 1,376,040 | 29,025,817 | 0.38% |
| 2023-11-20 | 20.86 | 20.98 | 20.50 | 20.94 | 20.31 | qfq | 1,365,062 | 28,345,695 | 1.06% |
| 2023-11-17 | 20.80 | 20.87 | 20.50 | 20.72 | 20.09 | qfq | 1,138,999 | 23,625,953 | 0.29% |
| 2023-11-16 | 20.66 | 20.84 | 20.63 | 20.66 | 20.03 | qfq | 974,070 | 20,195,306 | -0.29% |
| 2023-11-15 | 21.10 | 21.15 | 20.67 | 20.72 | 20.09 | qfq | 1,138,100 | 23,699,973 | -0.81% |
| 2023-11-14 | 20.86 | 20.95 | 20.72 | 20.89 | 20.26 | qfq | 1,175,441 | 24,501,765 | 0.48% |
| 2023-11-13 | 20.46 | 20.85 | 20.46 | 20.79 | 20.16 | qfq | 1,424,200 | 29,481,592 | 2.26% |
| 2023-11-10 | 20.41 | 20.46 | 20.16 | 20.33 | 19.71 | qfq | 1,133,100 | 23,019,513 | -0.34% |
| 2023-11-09 | 20.69 | 20.79 | 20.35 | 20.40 | 19.78 | qfq | 1,061,100 | 21,766,862 | -1.16% |
| 2023-11-08 | 20.60 | 20.85 | 20.52 | 20.64 | 20.01 | qfq | 1,146,942 | 23,747,540 | 0.19% |
| 2023-11-07 | 20.61 | 20.64 | 20.30 | 20.60 | 19.98 | qfq | 1,411,949 | 28,919,054 | -0.19% |
| 2023-11-06 | 20.30 | 20.65 | 20.15 | 20.64 | 20.01 | qfq | 1,589,100 | 32,465,257 | 2.33% |
| 2023-11-03 | 20.04 | 20.40 | 19.91 | 20.17 | 19.56 | qfq | 1,636,200 | 33,073,861 | 0.95% |
| 2023-11-02 | 20.13 | 20.24 | 19.96 | 19.98 | 19.37 | qfq | 1,313,200 | 26,378,076 | -0.84% |
| 2023-11-01 | 20.14 | 20.35 | 19.90 | 20.15 | 19.54 | qfq | 1,561,000 | 31,441,826 | 0.35% |
| 2023-10-31 | 19.93 | 20.27 | 19.93 | 20.08 | 19.47 | qfq | 1,820,280 | 36,629,722 | -0.50% |
| 2023-10-30 | 19.86 | 20.20 | 19.82 | 20.18 | 19.57 | qfq | 2,011,500 | 40,245,048 | 1.00% |
| 2023-10-27 | 19.18 | 20.03 | 19.18 | 19.98 | 19.37 | qfq | 1,682,400 | 33,396,729 | 1.94% |
| 2023-10-26 | 19.71 | 19.97 | 19.30 | 19.60 | 19.01 | qfq | 2,247,368 | 44,028,909 | -1.51% |
| 2023-10-25 | 19.96 | 20.20 | 19.81 | 19.90 | 19.30 | qfq | 2,359,768 | 47,177,422 | -0.15% |
| 2023-10-24 | 19.21 | 20.06 | 19.10 | 19.93 | 19.33 | qfq | 4,814,868 | 94,946,172 | 6.75% |
| 2023-10-23 | 19.16 | 19.29 | 18.58 | 18.67 | 18.10 | qfq | 1,658,420 | 31,310,364 | -2.66% |
| 2023-10-20 | 19.41 | 19.70 | 19.13 | 19.18 | 18.60 | qfq | 1,066,102 | 20,597,035 | -1.49% |
| 2023-10-19 | 19.50 | 19.93 | 19.40 | 19.47 | 18.88 | qfq | 1,125,767 | 22,117,974 | -0.36% |
| 2023-10-18 | 19.96 | 19.96 | 19.44 | 19.54 | 18.95 | qfq | 1,527,767 | 29,918,123 | -2.10% |
| 2023-10-17 | 19.89 | 19.99 | 19.75 | 19.96 | 19.36 | qfq | 1,319,000 | 26,214,513 | 0.35% |
| 2023-10-16 | 20.00 | 20.36 | 19.71 | 19.89 | 19.29 | qfq | 1,698,100 | 33,864,821 | -0.35% |
| 2023-10-13 | 20.15 | 20.15 | 19.67 | 19.96 | 19.36 | qfq | 2,230,906 | 44,272,422 | -1.33% |
| 2023-10-12 | 20.20 | 20.26 | 19.95 | 20.23 | 19.62 | qfq | 1,666,506 | 33,482,937 | 1.05% |
| 2023-10-11 | 20.15 | 20.34 | 19.92 | 20.02 | 19.41 | qfq | 1,952,000 | 39,308,350 | -0.35% |
| 2023-10-10 | 20.30 | 20.45 | 19.99 | 20.09 | 19.48 | qfq | 1,990,300 | 40,134,114 | -0.45% |
| 2023-10-09 | 20.73 | 20.90 | 20.05 | 20.18 | 19.57 | qfq | 3,519,900 | 71,487,133 | -3.03% |
| 2023-09-28 | 20.81 | 21.05 | 20.69 | 20.81 | 20.18 | qfq | 2,545,400 | 53,189,380 | 1.12% |
| 2023-09-27 | 20.62 | 21.08 | 20.57 | 20.58 | 19.96 | qfq | 2,438,700 | 50,760,579 | -0.58% |
| 2023-09-26 | 21.16 | 21.32 | 20.50 | 20.70 | 20.07 | qfq | 3,662,000 | 76,220,407 | -2.68% |
| 2023-09-25 | 22.40 | 22.40 | 21.04 | 21.27 | 20.63 | qfq | 4,208,450 | 90,218,333 | -4.02% |
| 2023-09-22 | 22.15 | 22.60 | 21.71 | 22.16 | 21.49 | qfq | 4,480,840 | 99,412,568 | -1.64% |
| 2023-09-21 | 22.33 | 23.05 | 21.95 | 22.53 | 21.85 | qfq | 4,321,170 | 96,707,510 | 1.72% |
| 2023-09-20 | 22.24 | 22.78 | 22.14 | 22.15 | 21.48 | qfq | 2,959,050 | 66,403,363 | -1.25% |
| 2023-09-19 | 23.85 | 23.85 | 22.38 | 22.43 | 21.75 | qfq | 4,815,300 | 110,165,767 | -6.23% |
| 2023-09-18 | 23.13 | 24.08 | 22.96 | 23.92 | 23.20 | qfq | 4,622,300 | 110,184,491 | 3.42% |
| 2023-09-15 | 23.01 | 23.29 | 22.63 | 23.13 | 22.43 | qfq | 2,094,370 | 48,264,920 | 1.14% |
| 2023-09-14 | 23.23 | 23.26 | 22.70 | 22.87 | 22.18 | qfq | 2,281,300 | 52,284,911 | -1.63% |
| 2023-09-13 | 23.32 | 23.80 | 23.01 | 23.25 | 22.55 | qfq | 3,162,650 | 73,972,204 | -0.68% |
| 2023-09-12 | 23.80 | 23.85 | 23.38 | 23.41 | 22.70 | qfq | 2,642,800 | 62,162,819 | -2.05% |
| 2023-09-11 | 23.86 | 24.24 | 23.73 | 23.90 | 23.18 | qfq | 3,137,170 | 75,100,395 | -0.04% |
| 2023-09-08 | 24.23 | 24.23 | 23.50 | 23.91 | 23.19 | qfq | 5,268,800 | 125,430,534 | -2.80% |
| 2023-09-07 | 24.19 | 25.20 | 24.10 | 24.60 | 23.86 | qfq | 6,714,100 | 166,088,988 | 1.32% |
| 2023-09-06 | 24.66 | 24.68 | 24.16 | 24.28 | 23.54 | qfq | 3,769,763 | 91,802,586 | -1.58% |
| 2023-09-05 | 24.85 | 25.24 | 24.32 | 24.67 | 23.92 | qfq | 4,925,463 | 121,634,533 | -0.72% |
| 2023-09-04 | 25.26 | 25.56 | 24.59 | 24.85 | 24.10 | qfq | 7,380,453 | 184,089,671 | -1.62% |
| 2023-09-01 | 24.02 | 26.45 | 23.89 | 25.26 | 24.50 | qfq | 9,025,850 | 229,589,482 | 5.16% |
| 2023-08-31 | 23.88 | 24.24 | 23.68 | 24.02 | 23.29 | qfq | 1,979,602 | 47,348,543 | 0.54% |
| 2023-08-30 | 23.53 | 23.94 | 23.37 | 23.89 | 23.17 | qfq | 3,334,700 | 78,918,421 | 1.27% |
| 2023-08-29 | 22.25 | 23.62 | 22.18 | 23.59 | 22.88 | qfq | 5,221,550 | 121,417,384 | 7.23% |
| 2023-08-28 | 23.00 | 23.50 | 21.92 | 22.00 | 21.33 | qfq | 2,913,020 | 65,494,109 | -0.95% |
| 2023-08-25 | 22.40 | 22.60 | 22.07 | 22.21 | 21.54 | qfq | 1,768,930 | 39,480,707 | -0.98% |
| 2023-08-24 | 22.25 | 22.88 | 22.18 | 22.43 | 21.75 | qfq | 2,012,800 | 45,443,478 | 0.45% |
| 2023-08-23 | 22.65 | 22.87 | 22.22 | 22.33 | 21.65 | qfq | 2,046,600 | 46,066,400 | -1.19% |
| 2023-08-22 | 22.80 | 23.06 | 22.15 | 22.60 | 21.92 | qfq | 2,056,300 | 46,303,937 | 0.31% |
| 2023-08-21 | 22.86 | 23.13 | 22.53 | 22.53 | 21.85 | qfq | 1,691,200 | 38,563,804 | -0.71% |
| 2023-08-18 | 23.24 | 23.55 | 22.69 | 22.69 | 22.00 | qfq | 1,891,414 | 43,475,205 | -2.32% |
| 2023-08-17 | 22.84 | 23.28 | 22.63 | 23.23 | 22.53 | qfq | 1,409,450 | 32,507,318 | 1.49% |
| 2023-08-16 | 22.90 | 23.24 | 22.88 | 22.89 | 22.20 | qfq | 1,276,000 | 29,404,529 | -0.78% |
| 2023-08-15 | 23.03 | 23.39 | 22.99 | 23.07 | 22.37 | qfq | 1,647,700 | 38,198,311 | -0.77% |
| 2023-08-14 | 22.78 | 23.29 | 22.70 | 23.25 | 22.55 | qfq | 1,970,600 | 45,365,344 | 2.20% |
| 2023-08-11 | 23.10 | 23.24 | 22.74 | 22.75 | 22.06 | qfq | 2,154,670 | 49,667,912 | -1.43% |
| 2023-08-10 | 23.47 | 23.62 | 22.60 | 23.08 | 22.38 | qfq | 4,103,332 | 94,288,983 | -1.91% |
| 2023-08-09 | 24.84 | 24.85 | 23.27 | 23.53 | 22.82 | qfq | 4,636,458 | 110,292,111 | -5.20% |
| 2023-08-08 | 25.00 | 25.04 | 24.53 | 24.82 | 24.07 | qfq | 1,686,700 | 41,846,814 | 0.00% |
| 2023-08-07 | 24.93 | 25.30 | 24.19 | 24.82 | 24.07 | qfq | 2,350,370 | 57,974,681 | -0.44% |
| 2023-08-04 | 24.60 | 25.20 | 24.56 | 24.93 | 24.18 | qfq | 1,587,050 | 39,467,011 | 1.67% |
| 2023-08-03 | 24.63 | 24.81 | 24.30 | 24.52 | 23.78 | qfq | 1,524,900 | 37,432,347 | -0.81% |
| 2023-08-02 | 24.58 | 24.84 | 24.22 | 24.72 | 23.97 | qfq | 1,978,600 | 48,668,039 | 0.57% |
| 2023-08-01 | 26.36 | 26.40 | 24.33 | 24.58 | 23.84 | qfq | 4,255,920 | 106,468,270 | -6.33% |
| 2023-07-31 | 26.10 | 26.36 | 25.73 | 26.24 | 25.45 | qfq | 1,774,110 | 46,361,214 | 1.12% |
| 2023-07-28 | 26.14 | 26.57 | 25.70 | 25.95 | 25.16 | qfq | 2,235,800 | 58,287,724 | -1.18% |
| 2023-07-27 | 26.40 | 26.91 | 26.20 | 26.26 | 25.46 | qfq | 1,270,300 | 33,675,290 | -0.64% |
| 2023-07-26 | 27.47 | 27.52 | 26.35 | 26.43 | 25.63 | qfq | 2,146,900 | 57,457,349 | -3.12% |
| 2023-07-25 | 27.21 | 27.98 | 26.87 | 27.28 | 26.45 | qfq | 3,556,304 | 97,730,100 | 1.37% |
| 2023-07-24 | 26.31 | 27.08 | 26.11 | 26.91 | 26.10 | qfq | 2,813,000 | 75,220,378 | 3.70% |
| 2023-07-21 | 26.00 | 26.27 | 25.80 | 25.95 | 25.16 | qfq | 1,309,870 | 34,082,651 | 0.00% |
| 2023-07-20 | 26.58 | 26.75 | 25.88 | 25.95 | 25.16 | qfq | 1,574,000 | 41,384,621 | -2.37% |
| 2023-07-19 | 26.87 | 26.87 | 26.50 | 26.58 | 25.78 | qfq | 897,556 | 23,915,924 | -0.04% |
| 2023-07-18 | 26.99 | 27.26 | 26.42 | 26.59 | 25.78 | qfq | 1,453,790 | 38,830,177 | -1.74% |