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
必创科技300667.SZ
最近收盘价13.322026-07-17
最近交易日2026-07-17
成交量（股）8,416,125
成交额（元）116,305,678
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.42 | 14.48 | 13.30 | 13.32 | 13.32 | qfq | 8,416,125 | 116,305,678 | -8.01% |
| 2026-07-16 | 14.46 | 14.80 | 14.34 | 14.48 | 14.48 | qfq | 6,025,300 | 87,575,861 | -1.36% |
| 2026-07-15 | 14.98 | 15.19 | 14.51 | 14.68 | 14.68 | qfq | 5,941,550 | 88,080,081 | -1.81% |
| 2026-07-14 | 15.44 | 15.51 | 14.30 | 14.95 | 14.95 | qfq | 8,843,403 | 131,070,788 | -3.11% |
| 2026-07-13 | 16.35 | 16.41 | 15.20 | 15.43 | 15.43 | qfq | 9,477,352 | 149,710,224 | -5.86% |
| 2026-07-10 | 15.46 | 17.46 | 15.32 | 16.39 | 16.39 | qfq | 16,797,507 | 282,880,647 | 5.81% |
| 2026-07-09 | 14.99 | 15.55 | 14.63 | 15.49 | 15.49 | qfq | 7,618,840 | 115,371,569 | 3.47% |
| 2026-07-08 | 15.12 | 15.15 | 14.57 | 14.97 | 14.97 | qfq | 5,090,280 | 75,698,158 | -0.27% |
| 2026-07-07 | 15.30 | 15.65 | 14.88 | 15.01 | 15.01 | qfq | 5,350,320 | 81,347,013 | -2.34% |
| 2026-07-06 | 16.04 | 16.22 | 15.12 | 15.37 | 15.37 | qfq | 6,202,600 | 96,570,240 | -4.59% |
| 2026-07-03 | 16.34 | 16.43 | 15.99 | 16.11 | 16.11 | qfq | 5,612,750 | 90,858,526 | -0.80% |
| 2026-07-02 | 16.77 | 17.00 | 16.13 | 16.24 | 16.24 | qfq | 6,962,780 | 115,390,752 | -4.13% |
| 2026-07-01 | 17.05 | 17.65 | 16.88 | 16.94 | 16.94 | qfq | 10,660,318 | 184,079,788 | -0.65% |
| 2026-06-30 | 15.70 | 17.30 | 15.60 | 17.05 | 17.05 | qfq | 13,740,361 | 230,138,425 | 8.60% |
| 2026-06-29 | 16.15 | 16.43 | 15.22 | 15.70 | 15.70 | qfq | 8,168,988 | 128,321,196 | -3.21% |
| 2026-06-26 | 16.60 | 16.82 | 16.06 | 16.22 | 16.22 | qfq | 9,423,700 | 153,672,594 | -2.70% |
| 2026-06-25 | 17.44 | 18.18 | 16.45 | 16.67 | 16.67 | qfq | 11,080,450 | 187,920,222 | -4.47% |
| 2026-06-24 | 18.28 | 18.46 | 17.15 | 17.45 | 17.45 | qfq | 9,710,100 | 170,757,651 | -6.08% |
| 2026-06-23 | 18.17 | 18.86 | 17.90 | 18.58 | 18.58 | qfq | 11,790,825 | 218,894,633 | 1.03% |
| 2026-06-22 | 19.30 | 19.62 | 17.46 | 18.39 | 18.39 | qfq | 16,192,775 | 297,114,089 | -4.76% |
| 2026-06-18 | 19.21 | 19.68 | 18.99 | 19.31 | 19.31 | qfq | 11,189,925 | 216,926,777 | -0.31% |
| 2026-06-17 | 19.09 | 19.58 | 18.85 | 19.37 | 19.37 | qfq | 12,034,450 | 230,804,561 | -0.05% |
| 2026-06-16 | 18.77 | 19.39 | 18.39 | 19.38 | 19.38 | qfq | 10,717,800 | 202,929,463 | 2.98% |
| 2026-06-15 | 18.44 | 19.03 | 18.32 | 18.82 | 18.82 | qfq | 9,299,750 | 173,922,238 | 2.79% |
| 2026-06-12 | 19.48 | 19.70 | 18.30 | 18.31 | 18.31 | qfq | 14,340,875 | 271,744,170 | -6.44% |
| 2026-06-11 | 19.07 | 19.70 | 18.66 | 19.57 | 19.57 | qfq | 11,347,327 | 217,749,370 | 1.56% |
| 2026-06-10 | 19.33 | 19.98 | 19.04 | 19.27 | 19.27 | qfq | 10,553,700 | 205,661,914 | -1.48% |
| 2026-06-09 | 18.61 | 19.66 | 18.23 | 19.56 | 19.56 | qfq | 14,524,925 | 278,072,329 | 6.25% |
| 2026-06-08 | 19.00 | 19.50 | 18.20 | 18.41 | 18.41 | qfq | 11,404,720 | 214,825,778 | -6.55% |
| 2026-06-05 | 19.50 | 19.96 | 19.26 | 19.70 | 19.70 | qfq | 14,212,612 | 279,022,410 | 1.03% |
| 2026-06-04 | 19.51 | 20.32 | 19.31 | 19.50 | 19.50 | qfq | 18,997,927 | 373,895,831 | -1.91% |
| 2026-06-03 | 17.10 | 20.44 | 17.02 | 19.88 | 19.88 | qfq | 29,500,125 | 566,953,325 | 16.19% |
| 2026-06-02 | 16.97 | 17.44 | 16.52 | 17.11 | 17.11 | qfq | 6,976,370 | 118,642,381 | 0.88% |
| 2026-06-01 | 16.89 | 17.44 | 16.81 | 16.96 | 16.96 | qfq | 5,961,050 | 102,269,466 | -0.24% |
| 2026-05-29 | 18.00 | 18.18 | 16.92 | 17.00 | 17.00 | qfq | 8,731,400 | 151,434,679 | -5.24% |
| 2026-05-28 | 17.19 | 18.07 | 17.15 | 17.94 | 17.94 | qfq | 8,530,800 | 151,441,207 | 3.10% |
| 2026-05-27 | 18.36 | 18.36 | 17.29 | 17.40 | 17.40 | qfq | 8,643,525 | 153,083,455 | -5.28% |
| 2026-05-26 | 19.00 | 19.00 | 18.10 | 18.37 | 18.37 | qfq | 7,866,700 | 144,402,373 | -3.42% |
| 2026-05-25 | 19.09 | 19.17 | 18.42 | 19.02 | 19.02 | qfq | 9,310,200 | 174,589,831 | -0.37% |
| 2026-05-22 | 18.95 | 19.30 | 18.61 | 19.09 | 19.09 | qfq | 10,719,100 | 203,966,981 | 2.63% |
| 2026-05-21 | 20.00 | 20.37 | 18.39 | 18.60 | 18.60 | qfq | 13,683,170 | 265,673,131 | -6.30% |
| 2026-05-20 | 20.28 | 20.46 | 19.68 | 19.85 | 19.85 | qfq | 12,832,775 | 256,580,455 | -2.07% |
| 2026-05-19 | 20.19 | 20.50 | 19.43 | 20.27 | 20.27 | qfq | 23,032,497 | 462,168,413 | 4.38% |
| 2026-05-18 | 19.85 | 19.95 | 19.38 | 19.42 | 19.42 | qfq | 15,327,200 | 300,871,866 | -3.33% |
| 2026-05-15 | 20.21 | 21.08 | 19.86 | 20.09 | 20.09 | qfq | 18,944,412 | 384,598,762 | -2.95% |
| 2026-05-14 | 20.68 | 21.06 | 20.03 | 20.70 | 20.70 | qfq | 23,970,050 | 494,109,572 | 1.32% |
| 2026-05-13 | 20.45 | 20.94 | 20.07 | 20.43 | 20.43 | qfq | 30,809,515 | 630,243,178 | -2.67% |
| 2026-05-12 | 19.35 | 21.68 | 18.86 | 20.99 | 20.99 | qfq | 42,914,242 | 876,224,790 | 8.31% |
| 2026-05-11 | 18.69 | 19.45 | 18.50 | 19.38 | 19.38 | qfq | 14,330,700 | 271,613,612 | 3.58% |
| 2026-05-08 | 18.26 | 18.95 | 18.20 | 18.71 | 18.71 | qfq | 9,633,860 | 179,416,869 | 0.65% |
| 2026-05-07 | 18.91 | 19.09 | 18.46 | 18.59 | 18.59 | qfq | 14,054,444 | 262,103,909 | -1.01% |
| 2026-05-06 | 19.01 | 19.16 | 18.55 | 18.78 | 18.78 | qfq | 15,317,900 | 288,087,385 | -2.39% |
| 2026-04-30 | 19.83 | 19.83 | 18.00 | 19.24 | 19.24 | qfq | 18,694,160 | 353,488,360 | -1.03% |
| 2026-04-29 | 18.76 | 19.89 | 18.30 | 19.44 | 19.44 | qfq | 26,283,609 | 507,796,834 | 1.94% |
| 2026-04-28 | 18.22 | 19.50 | 18.07 | 19.07 | 19.07 | qfq | 26,328,700 | 501,420,755 | 4.78% |
| 2026-04-27 | 17.95 | 18.20 | 17.49 | 18.20 | 18.20 | qfq | 6,830,740 | 121,918,244 | 2.08% |
| 2026-04-24 | 17.84 | 18.12 | 17.56 | 17.83 | 17.83 | qfq | 6,912,675 | 123,713,400 | 0.34% |
| 2026-04-23 | 18.37 | 18.60 | 17.70 | 17.77 | 17.77 | qfq | 9,208,600 | 166,047,682 | -3.53% |
| 2026-04-22 | 18.09 | 18.73 | 18.07 | 18.42 | 18.42 | qfq | 7,782,225 | 142,745,277 | 1.26% |
| 2026-04-21 | 18.19 | 18.39 | 18.00 | 18.19 | 18.19 | qfq | 6,209,400 | 112,690,139 | -0.60% |
| 2026-04-20 | 17.86 | 18.66 | 17.70 | 18.30 | 18.30 | qfq | 10,744,900 | 196,438,420 | 2.46% |
| 2026-04-17 | 17.83 | 17.95 | 17.62 | 17.86 | 17.86 | qfq | 8,134,200 | 144,822,329 | 0.00% |
| 2026-04-16 | 17.95 | 18.25 | 17.78 | 17.86 | 17.86 | qfq | 6,552,700 | 117,682,545 | -0.56% |
| 2026-04-15 | 18.50 | 18.50 | 17.89 | 17.96 | 17.96 | qfq | 7,364,690 | 133,486,402 | -2.07% |
| 2026-04-14 | 18.50 | 18.97 | 18.16 | 18.34 | 18.34 | qfq | 15,298,238 | 282,123,164 | -1.13% |
| 2026-04-13 | 16.60 | 18.68 | 16.52 | 18.55 | 18.55 | qfq | 21,771,750 | 389,301,577 | 10.88% |
| 2026-04-10 | 16.85 | 17.11 | 16.70 | 16.73 | 16.73 | qfq | 5,405,200 | 91,185,348 | -0.36% |
| 2026-04-09 | 16.88 | 16.99 | 16.66 | 16.79 | 16.79 | qfq | 5,076,750 | 85,452,261 | -1.93% |
| 2026-04-08 | 16.81 | 17.15 | 16.62 | 17.12 | 17.12 | qfq | 8,505,601 | 143,684,474 | 4.52% |
| 2026-04-07 | 16.82 | 17.16 | 16.30 | 16.38 | 16.38 | qfq | 11,663,650 | 194,533,225 | -2.56% |
| 2026-04-03 | 17.94 | 18.30 | 16.78 | 16.81 | 16.81 | qfq | 18,276,259 | 316,204,186 | -5.46% |
| 2026-04-02 | 15.80 | 18.00 | 15.71 | 17.78 | 17.78 | qfq | 24,151,950 | 415,733,961 | 12.11% |
| 2026-04-01 | 15.92 | 15.95 | 15.49 | 15.86 | 15.86 | qfq | 4,873,800 | 76,537,538 | 1.47% |
| 2026-03-31 | 15.54 | 16.16 | 15.45 | 15.63 | 15.63 | qfq | 7,976,100 | 125,883,713 | 0.64% |
| 2026-03-30 | 15.01 | 15.74 | 15.01 | 15.53 | 15.53 | qfq | 7,068,944 | 109,170,947 | 2.31% |
| 2026-03-27 | 14.81 | 15.25 | 14.71 | 15.18 | 15.18 | qfq | 4,282,800 | 64,678,173 | 1.67% |
| 2026-03-26 | 15.45 | 15.53 | 14.82 | 14.93 | 14.93 | qfq | 5,070,600 | 76,411,580 | -3.62% |
| 2026-03-25 | 15.21 | 15.57 | 15.20 | 15.49 | 15.49 | qfq | 6,327,338 | 97,635,568 | 2.18% |
| 2026-03-24 | 14.88 | 15.21 | 14.58 | 15.16 | 15.16 | qfq | 7,511,688 | 111,626,398 | 4.55% |
| 2026-03-23 | 15.36 | 15.77 | 14.15 | 14.50 | 14.50 | qfq | 12,341,800 | 183,814,575 | -8.52% |
| 2026-03-20 | 16.60 | 16.66 | 15.83 | 15.85 | 15.85 | qfq | 5,417,300 | 87,463,554 | -3.94% |
| 2026-03-19 | 16.64 | 16.71 | 16.28 | 16.50 | 16.50 | qfq | 5,385,375 | 88,618,853 | -2.14% |
| 2026-03-18 | 16.62 | 16.91 | 16.40 | 16.86 | 16.86 | qfq | 6,059,769 | 100,947,793 | 2.18% |
| 2026-03-17 | 17.53 | 17.53 | 16.48 | 16.50 | 16.50 | qfq | 8,688,690 | 146,877,318 | -5.77% |
| 2026-03-16 | 17.27 | 17.53 | 17.17 | 17.51 | 17.51 | qfq | 3,973,692 | 68,858,537 | 1.39% |
| 2026-03-13 | 17.51 | 17.90 | 17.24 | 17.27 | 17.27 | qfq | 5,320,900 | 93,352,240 | -2.32% |
| 2026-03-12 | 18.12 | 18.20 | 17.56 | 17.68 | 17.68 | qfq | 6,189,150 | 109,619,355 | -2.75% |
| 2026-03-11 | 18.51 | 18.75 | 18.13 | 18.18 | 18.18 | qfq | 4,883,200 | 89,610,676 | -1.99% |
| 2026-03-10 | 18.19 | 18.59 | 18.03 | 18.55 | 18.55 | qfq | 4,798,900 | 88,366,561 | 3.63% |
| 2026-03-09 | 17.80 | 17.97 | 17.43 | 17.90 | 17.90 | qfq | 6,011,450 | 106,212,535 | -1.10% |
| 2026-03-06 | 18.08 | 18.35 | 17.94 | 18.10 | 18.10 | qfq | 4,848,800 | 87,987,498 | -0.28% |
| 2026-03-05 | 18.15 | 18.57 | 18.06 | 18.15 | 18.15 | qfq | 9,508,200 | 173,886,531 | 2.60% |
| 2026-03-04 | 17.17 | 18.05 | 17.17 | 17.69 | 17.69 | qfq | 9,370,450 | 165,448,335 | 1.03% |
| 2026-03-03 | 19.25 | 19.48 | 17.45 | 17.51 | 17.51 | qfq | 14,608,800 | 265,397,656 | -9.04% |
| 2026-03-02 | 19.38 | 19.66 | 18.98 | 19.25 | 19.25 | qfq | 9,482,300 | 182,929,548 | -2.83% |
| 2026-02-27 | 19.88 | 20.27 | 19.67 | 19.81 | 19.81 | qfq | 7,821,150 | 155,222,857 | -0.70% |
| 2026-02-26 | 20.18 | 20.19 | 19.68 | 19.95 | 19.95 | qfq | 7,277,238 | 144,918,917 | -0.50% |
| 2026-02-25 | 19.90 | 20.28 | 19.55 | 20.05 | 20.05 | qfq | 10,479,550 | 208,176,947 | 0.91% |
| 2026-02-24 | 20.72 | 20.76 | 19.81 | 19.87 | 19.87 | qfq | 12,036,610 | 241,581,271 | -2.50% |
| 2026-02-13 | 19.29 | 21.05 | 19.29 | 20.38 | 20.38 | qfq | 17,287,510 | 353,137,933 | 4.94% |
| 2026-02-12 | 18.92 | 19.50 | 18.49 | 19.42 | 19.42 | qfq | 8,300,300 | 158,960,507 | 3.08% |
| 2026-02-11 | 19.24 | 19.62 | 18.82 | 18.84 | 18.84 | qfq | 6,520,091 | 124,881,890 | -1.98% |
| 2026-02-10 | 20.06 | 20.06 | 19.16 | 19.22 | 19.22 | qfq | 8,630,925 | 168,345,009 | -4.33% |
| 2026-02-09 | 19.31 | 20.30 | 19.18 | 20.09 | 20.09 | qfq | 11,991,625 | 238,966,680 | 4.80% |
| 2026-02-06 | 19.42 | 19.93 | 19.12 | 19.17 | 19.17 | qfq | 8,094,125 | 156,880,395 | -2.49% |
| 2026-02-05 | 20.08 | 20.26 | 19.51 | 19.66 | 19.66 | qfq | 7,071,287 | 139,893,147 | -2.58% |
| 2026-02-04 | 20.25 | 20.47 | 19.94 | 20.18 | 20.18 | qfq | 10,559,882 | 212,699,247 | -1.22% |
| 2026-02-03 | 19.89 | 20.79 | 19.36 | 20.43 | 20.43 | qfq | 22,328,953 | 453,934,756 | 3.60% |
| 2026-02-02 | 18.30 | 20.66 | 17.91 | 19.72 | 19.72 | qfq | 24,475,357 | 479,586,099 | 6.83% |
| 2026-01-30 | 18.27 | 18.65 | 17.62 | 18.46 | 18.46 | qfq | 8,567,100 | 155,268,693 | 0.00% |
| 2026-01-29 | 19.00 | 19.50 | 18.38 | 18.46 | 18.46 | qfq | 9,227,100 | 173,358,621 | -2.74% |
| 2026-01-28 | 18.58 | 19.53 | 18.40 | 18.98 | 18.98 | qfq | 11,876,100 | 227,792,848 | 1.61% |
| 2026-01-27 | 18.73 | 18.89 | 17.88 | 18.68 | 18.68 | qfq | 8,452,950 | 155,276,360 | -0.21% |
| 2026-01-26 | 20.01 | 20.14 | 18.51 | 18.72 | 18.72 | qfq | 15,258,800 | 290,138,002 | -5.26% |
| 2026-01-23 | 19.20 | 19.77 | 19.11 | 19.76 | 19.76 | qfq | 10,905,000 | 213,282,804 | 2.54% |
| 2026-01-22 | 18.85 | 19.29 | 18.65 | 19.27 | 19.27 | qfq | 8,738,805 | 166,115,058 | 2.23% |
| 2026-01-21 | 19.06 | 19.52 | 18.81 | 18.85 | 18.85 | qfq | 8,745,450 | 166,828,205 | -2.23% |
| 2026-01-20 | 18.86 | 19.50 | 18.65 | 19.28 | 19.28 | qfq | 16,033,850 | 308,110,845 | 2.28% |
| 2026-01-19 | 18.47 | 19.15 | 18.38 | 18.85 | 18.85 | qfq | 11,836,100 | 222,093,132 | 0.69% |
| 2026-01-16 | 18.19 | 19.05 | 17.71 | 18.72 | 18.72 | qfq | 14,194,280 | 261,760,414 | 3.54% |
| 2026-01-15 | 18.19 | 18.43 | 17.85 | 18.08 | 18.08 | qfq | 8,353,100 | 150,707,100 | -1.47% |
| 2026-01-14 | 18.71 | 19.17 | 18.25 | 18.35 | 18.35 | qfq | 17,304,292 | 321,770,264 | -2.29% |
| 2026-01-13 | 19.60 | 19.70 | 18.72 | 18.78 | 18.78 | qfq | 16,657,100 | 317,342,486 | -5.01% |
| 2026-01-12 | 18.69 | 20.20 | 18.60 | 19.77 | 19.77 | qfq | 21,916,675 | 425,190,845 | 6.40% |
| 2026-01-09 | 18.40 | 18.84 | 18.21 | 18.58 | 18.58 | qfq | 13,020,500 | 241,380,256 | 0.98% |
| 2026-01-08 | 17.75 | 18.58 | 17.71 | 18.40 | 18.40 | qfq | 12,002,875 | 219,501,623 | 3.37% |
| 2026-01-07 | 17.87 | 18.10 | 17.67 | 17.80 | 17.80 | qfq | 7,847,000 | 140,209,490 | -0.45% |
| 2026-01-06 | 17.63 | 17.94 | 17.57 | 17.88 | 17.88 | qfq | 8,147,850 | 145,249,459 | 0.96% |
| 2026-01-05 | 17.68 | 17.85 | 17.48 | 17.71 | 17.71 | qfq | 6,978,050 | 123,261,539 | 0.17% |
| 2025-12-31 | 17.42 | 17.80 | 17.30 | 17.68 | 17.68 | qfq | 6,763,112 | 118,978,698 | 1.43% |
| 2025-12-30 | 17.43 | 17.75 | 17.35 | 17.43 | 17.43 | qfq | 6,204,316 | 108,891,792 | -0.74% |
| 2025-12-29 | 17.56 | 17.64 | 17.30 | 17.56 | 17.56 | qfq | 5,268,950 | 92,040,251 | -0.28% |
| 2025-12-26 | 17.73 | 17.86 | 17.45 | 17.61 | 17.61 | qfq | 8,217,955 | 144,955,257 | -1.07% |
| 2025-12-25 | 17.36 | 17.96 | 17.33 | 17.80 | 17.80 | qfq | 9,103,980 | 161,413,598 | 1.83% |
| 2025-12-24 | 17.03 | 17.62 | 16.93 | 17.48 | 17.48 | qfq | 6,671,269 | 115,921,378 | 1.86% |
| 2025-12-23 | 17.25 | 17.57 | 17.07 | 17.16 | 17.16 | qfq | 6,471,600 | 111,791,127 | -1.15% |
| 2025-12-22 | 17.78 | 17.87 | 17.31 | 17.36 | 17.36 | qfq | 7,293,900 | 127,563,986 | -1.64% |
| 2025-12-19 | 17.22 | 18.19 | 17.20 | 17.65 | 17.65 | qfq | 11,409,800 | 201,283,337 | 2.98% |
| 2025-12-18 | 16.39 | 17.48 | 16.34 | 17.14 | 17.14 | qfq | 12,361,451 | 212,330,069 | 3.88% |
| 2025-12-17 | 16.71 | 16.89 | 16.10 | 16.50 | 16.50 | qfq | 9,826,400 | 160,970,132 | -1.84% |
| 2025-12-16 | 17.14 | 17.20 | 16.73 | 16.81 | 16.81 | qfq | 9,063,175 | 153,078,002 | -2.78% |
| 2025-12-15 | 17.51 | 17.69 | 17.20 | 17.29 | 17.29 | qfq | 10,792,575 | 187,659,604 | -1.09% |
| 2025-12-12 | 17.00 | 17.79 | 16.83 | 17.48 | 17.48 | qfq | 14,479,001 | 251,422,352 | 2.46% |
| 2025-12-11 | 16.99 | 17.31 | 16.92 | 17.06 | 17.06 | qfq | 9,793,700 | 167,670,206 | 0.95% |
| 2025-12-10 | 16.89 | 17.56 | 16.81 | 16.90 | 16.90 | qfq | 8,489,700 | 144,649,103 | -0.47% |
| 2025-12-09 | 17.27 | 17.36 | 16.96 | 16.98 | 16.98 | qfq | 6,660,241 | 113,942,329 | -1.74% |
| 2025-12-08 | 17.08 | 17.55 | 16.98 | 17.28 | 17.28 | qfq | 11,576,041 | 200,033,491 | 2.31% |
| 2025-12-05 | 16.53 | 16.95 | 16.43 | 16.89 | 16.89 | qfq | 7,624,291 | 128,004,235 | 2.18% |
| 2025-12-04 | 16.85 | 16.94 | 16.49 | 16.53 | 16.53 | qfq | 7,149,150 | 118,667,655 | -1.08% |
| 2025-12-03 | 17.02 | 17.09 | 16.58 | 16.71 | 16.71 | qfq | 9,590,100 | 160,563,463 | -1.07% |
| 2025-12-02 | 16.43 | 17.38 | 16.32 | 16.89 | 16.89 | qfq | 17,228,337 | 291,531,670 | 2.36% |
| 2025-12-01 | 16.26 | 16.61 | 16.15 | 16.50 | 16.50 | qfq | 5,973,591 | 98,307,708 | 1.73% |
| 2025-11-28 | 16.00 | 16.23 | 15.91 | 16.22 | 16.22 | qfq | 3,614,100 | 58,167,875 | 1.12% |
| 2025-11-27 | 15.91 | 16.16 | 15.78 | 16.04 | 16.04 | qfq | 3,875,000 | 62,028,966 | 0.69% |
| 2025-11-26 | 16.06 | 16.29 | 15.92 | 15.93 | 15.93 | qfq | 4,408,131 | 70,958,320 | -0.99% |
| 2025-11-25 | 15.88 | 16.28 | 15.84 | 16.09 | 16.09 | qfq | 5,413,100 | 87,257,768 | 1.77% |
| 2025-11-24 | 15.36 | 15.87 | 15.30 | 15.81 | 15.81 | qfq | 5,508,550 | 85,958,703 | 3.88% |
| 2025-11-21 | 15.80 | 16.04 | 15.16 | 15.22 | 15.22 | qfq | 6,910,100 | 106,802,933 | -5.05% |
| 2025-11-20 | 16.18 | 16.35 | 15.88 | 16.03 | 16.03 | qfq | 4,915,800 | 79,055,215 | -0.43% |
| 2025-11-19 | 16.25 | 16.39 | 15.93 | 16.10 | 16.10 | qfq | 6,040,000 | 97,552,177 | -0.92% |
| 2025-11-18 | 16.10 | 16.32 | 15.96 | 16.25 | 16.25 | qfq | 5,160,700 | 83,490,614 | 0.93% |
| 2025-11-17 | 15.93 | 16.17 | 15.90 | 16.10 | 16.10 | qfq | 3,579,025 | 57,397,088 | 1.26% |
| 2025-11-14 | 15.80 | 16.11 | 15.68 | 15.90 | 15.90 | qfq | 3,991,700 | 63,853,570 | 0.19% |
| 2025-11-13 | 15.84 | 15.98 | 15.69 | 15.87 | 15.87 | qfq | 3,288,807 | 52,199,963 | 0.06% |
| 2025-11-12 | 16.05 | 16.08 | 15.67 | 15.86 | 15.86 | qfq | 4,849,700 | 76,772,999 | -1.43% |
| 2025-11-11 | 16.06 | 16.25 | 16.03 | 16.09 | 16.09 | qfq | 3,974,275 | 64,116,217 | 0.06% |
| 2025-11-10 | 16.16 | 16.28 | 16.00 | 16.08 | 16.08 | qfq | 4,569,400 | 73,628,931 | -0.68% |
| 2025-11-07 | 16.36 | 16.44 | 16.15 | 16.19 | 16.19 | qfq | 4,872,400 | 79,174,942 | -1.52% |
| 2025-11-06 | 16.35 | 16.57 | 16.24 | 16.44 | 16.44 | qfq | 5,298,825 | 87,007,578 | 0.55% |
| 2025-11-05 | 16.10 | 16.44 | 16.10 | 16.35 | 16.35 | qfq | 5,253,125 | 85,525,526 | 0.12% |
| 2025-11-04 | 16.40 | 16.45 | 16.16 | 16.33 | 16.33 | qfq | 5,490,500 | 89,479,037 | -0.73% |
| 2025-11-03 | 16.30 | 16.52 | 16.13 | 16.45 | 16.45 | qfq | 6,603,493 | 107,934,051 | 0.80% |
| 2025-10-31 | 16.54 | 16.62 | 16.30 | 16.32 | 16.32 | qfq | 9,806,025 | 161,027,574 | -1.51% |
| 2025-10-30 | 16.24 | 16.83 | 16.06 | 16.57 | 16.57 | qfq | 13,613,346 | 224,778,901 | 1.66% |
| 2025-10-29 | 16.05 | 16.78 | 15.97 | 16.30 | 16.30 | qfq | 9,284,600 | 151,525,384 | 1.12% |
| 2025-10-28 | 15.93 | 16.31 | 15.78 | 16.12 | 16.12 | qfq | 7,345,548 | 118,537,582 | 0.56% |
| 2025-10-27 | 15.89 | 16.14 | 15.58 | 16.03 | 16.03 | qfq | 8,718,596 | 138,595,334 | 0.38% |
| 2025-10-24 | 15.82 | 16.11 | 15.80 | 15.97 | 15.97 | qfq | 9,687,901 | 154,714,154 | 1.01% |
| 2025-10-23 | 15.31 | 15.98 | 15.21 | 15.81 | 15.81 | qfq | 7,882,300 | 122,603,525 | 2.60% |
| 2025-10-22 | 15.40 | 15.60 | 15.24 | 15.41 | 15.41 | qfq | 4,527,575 | 69,909,069 | -0.32% |
| 2025-10-21 | 15.09 | 15.47 | 15.04 | 15.46 | 15.46 | qfq | 6,481,700 | 99,539,774 | 2.79% |
| 2025-10-20 | 15.20 | 15.29 | 14.88 | 15.04 | 15.04 | qfq | 5,689,232 | 85,820,183 | 0.87% |
| 2025-10-17 | 15.67 | 15.81 | 14.87 | 14.91 | 14.91 | qfq | 9,902,719 | 151,696,298 | -4.91% |
| 2025-10-16 | 15.06 | 15.99 | 15.06 | 15.68 | 15.68 | qfq | 14,311,100 | 223,640,144 | 3.98% |
| 2025-10-15 | 14.94 | 15.27 | 14.76 | 15.08 | 15.08 | qfq | 4,368,200 | 65,624,733 | 1.07% |
| 2025-10-14 | 15.47 | 15.67 | 14.83 | 14.92 | 14.92 | qfq | 6,199,000 | 94,113,073 | -3.05% |
| 2025-10-13 | 15.00 | 15.46 | 14.50 | 15.39 | 15.39 | qfq | 5,288,125 | 80,265,595 | -0.58% |
| 2025-10-10 | 15.55 | 15.80 | 15.39 | 15.48 | 15.48 | qfq | 4,981,382 | 77,348,622 | -1.15% |
| 2025-10-09 | 15.35 | 15.95 | 15.35 | 15.66 | 15.66 | qfq | 5,939,400 | 93,170,844 | 2.29% |
| 2025-09-30 | 15.41 | 15.61 | 15.30 | 15.31 | 15.31 | qfq | 4,459,600 | 68,879,908 | -0.33% |
| 2025-09-29 | 15.27 | 15.52 | 15.02 | 15.36 | 15.36 | qfq | 4,919,000 | 75,433,635 | 0.59% |
| 2025-09-26 | 15.75 | 15.85 | 15.22 | 15.27 | 15.27 | qfq | 4,776,800 | 74,044,611 | -3.66% |
| 2025-09-25 | 15.83 | 16.09 | 15.68 | 15.85 | 15.85 | qfq | 4,438,900 | 70,432,403 | -0.25% |
| 2025-09-24 | 15.28 | 15.94 | 15.21 | 15.89 | 15.89 | qfq | 5,716,625 | 89,860,934 | 3.18% |
| 2025-09-23 | 15.61 | 15.74 | 14.86 | 15.40 | 15.40 | qfq | 5,475,725 | 83,328,558 | -1.35% |
| 2025-09-22 | 15.52 | 15.77 | 15.31 | 15.61 | 15.61 | qfq | 3,872,100 | 60,308,194 | 0.71% |
| 2025-09-19 | 15.68 | 15.90 | 15.42 | 15.50 | 15.50 | qfq | 4,371,400 | 68,156,248 | -0.90% |
| 2025-09-18 | 16.00 | 16.24 | 15.52 | 15.64 | 15.64 | qfq | 5,451,532 | 86,742,487 | -2.62% |
| 2025-09-17 | 15.88 | 16.27 | 15.80 | 16.06 | 16.06 | qfq | 4,837,300 | 77,929,552 | 0.94% |
| 2025-09-16 | 15.47 | 15.92 | 15.36 | 15.91 | 15.91 | qfq | 5,303,612 | 83,667,477 | 2.84% |
| 2025-09-15 | 15.61 | 15.70 | 15.36 | 15.47 | 15.47 | qfq | 2,914,575 | 45,090,775 | -0.71% |
| 2025-09-12 | 15.68 | 15.84 | 15.54 | 15.58 | 15.58 | qfq | 4,670,600 | 73,165,475 | -0.89% |
| 2025-09-11 | 15.24 | 15.72 | 15.11 | 15.72 | 15.72 | qfq | 5,912,700 | 91,796,601 | 2.61% |
| 2025-09-10 | 15.20 | 15.45 | 15.18 | 15.32 | 15.32 | qfq | 3,771,400 | 57,682,901 | 0.92% |
| 2025-09-09 | 15.72 | 15.72 | 15.15 | 15.18 | 15.18 | qfq | 5,240,675 | 80,692,305 | -3.62% |
| 2025-09-08 | 15.51 | 15.76 | 15.35 | 15.75 | 15.75 | qfq | 5,392,900 | 83,970,427 | 1.74% |
| 2025-09-05 | 15.37 | 15.50 | 15.11 | 15.48 | 15.48 | qfq | 4,862,925 | 74,681,988 | 1.18% |
| 2025-09-04 | 15.60 | 15.86 | 15.07 | 15.30 | 15.30 | qfq | 6,647,784 | 103,305,620 | -1.67% |
| 2025-09-03 | 16.11 | 16.36 | 15.50 | 15.56 | 15.56 | qfq | 7,950,100 | 126,963,785 | -3.71% |
| 2025-09-02 | 16.63 | 16.66 | 15.55 | 16.16 | 16.16 | qfq | 7,853,100 | 125,817,087 | -2.71% |
| 2025-09-01 | 16.59 | 16.88 | 16.52 | 16.61 | 16.61 | qfq | 5,086,504 | 85,013,362 | 0.36% |
| 2025-08-29 | 16.80 | 16.91 | 16.40 | 16.55 | 16.55 | qfq | 5,980,150 | 99,351,451 | -1.78% |
| 2025-08-28 | 16.54 | 16.90 | 16.04 | 16.85 | 16.85 | qfq | 7,831,650 | 129,607,529 | 2.00% |
| 2025-08-27 | 17.19 | 17.25 | 16.52 | 16.52 | 16.52 | qfq | 7,230,200 | 122,910,545 | -3.90% |
| 2025-08-26 | 17.18 | 17.31 | 16.92 | 17.19 | 17.19 | qfq | 5,910,704 | 101,479,983 | 0.06% |
| 2025-08-25 | 17.01 | 17.46 | 16.93 | 17.18 | 17.18 | qfq | 8,731,150 | 149,848,702 | 1.12% |
| 2025-08-22 | 16.93 | 17.06 | 16.72 | 16.99 | 16.99 | qfq | 6,271,725 | 106,258,262 | 0.65% |
| 2025-08-21 | 17.20 | 17.27 | 16.76 | 16.88 | 16.88 | qfq | 8,204,700 | 139,396,143 | -2.31% |
| 2025-08-20 | 16.91 | 17.28 | 16.66 | 17.28 | 17.28 | qfq | 10,450,700 | 178,179,077 | 2.61% |
| 2025-08-19 | 16.90 | 16.95 | 16.70 | 16.84 | 16.84 | qfq | 4,452,700 | 74,993,236 | -0.36% |
| 2025-08-18 | 16.60 | 17.06 | 16.60 | 16.90 | 16.90 | qfq | 6,525,775 | 110,122,332 | 1.81% |
| 2025-08-15 | 16.35 | 16.62 | 16.30 | 16.60 | 16.60 | qfq | 3,793,300 | 62,711,959 | 1.34% |
| 2025-08-14 | 16.77 | 16.89 | 16.36 | 16.38 | 16.38 | qfq | 5,483,179 | 90,919,214 | -2.50% |
| 2025-08-13 | 16.88 | 17.08 | 16.73 | 16.80 | 16.80 | qfq | 5,700,304 | 95,999,406 | -0.53% |
| 2025-08-12 | 16.78 | 16.96 | 16.49 | 16.89 | 16.89 | qfq | 7,006,075 | 117,043,968 | 1.14% |
| 2025-08-11 | 16.77 | 16.86 | 16.67 | 16.70 | 16.70 | qfq | 6,298,650 | 105,640,388 | 0.00% |
| 2025-08-08 | 17.10 | 17.26 | 16.68 | 16.70 | 16.70 | qfq | 10,934,200 | 183,858,969 | -2.34% |
| 2025-08-07 | 16.69 | 17.27 | 16.51 | 17.10 | 17.10 | qfq | 11,816,975 | 199,485,167 | 2.40% |
| 2025-08-06 | 16.40 | 16.93 | 16.36 | 16.70 | 16.70 | qfq | 9,971,339 | 165,791,042 | 2.02% |
| 2025-08-05 | 16.08 | 16.38 | 16.06 | 16.37 | 16.37 | qfq | 7,885,825 | 128,144,942 | 1.87% |
| 2025-08-04 | 15.88 | 16.08 | 15.77 | 16.07 | 16.07 | qfq | 4,397,850 | 70,365,252 | 1.20% |
| 2025-08-01 | 15.80 | 15.97 | 15.68 | 15.88 | 15.88 | qfq | 4,094,950 | 64,904,931 | 0.89% |
| 2025-07-31 | 15.90 | 16.08 | 15.70 | 15.74 | 15.74 | qfq | 4,965,400 | 78,794,792 | -1.38% |
| 2025-07-30 | 16.17 | 16.17 | 15.79 | 15.96 | 15.96 | qfq | 4,687,000 | 74,750,885 | -0.87% |
| 2025-07-29 | 16.13 | 16.19 | 15.96 | 16.10 | 16.10 | qfq | 4,511,350 | 72,400,465 | -0.06% |
| 2025-07-28 | 15.99 | 16.16 | 15.91 | 16.11 | 16.11 | qfq | 6,238,580 | 100,233,544 | 1.07% |
| 2025-07-25 | 15.89 | 15.98 | 15.75 | 15.94 | 15.94 | qfq | 4,863,280 | 77,143,555 | 0.19% |
| 2025-07-24 | 15.75 | 15.96 | 15.69 | 15.91 | 15.91 | qfq | 5,863,975 | 93,067,892 | 1.99% |
| 2025-07-23 | 15.87 | 16.25 | 15.59 | 15.60 | 15.60 | qfq | 8,449,819 | 134,092,968 | -1.14% |
| 2025-07-22 | 15.93 | 16.08 | 15.64 | 15.78 | 15.78 | qfq | 5,545,661 | 87,732,194 | -0.44% |
| 2025-07-21 | 15.65 | 15.87 | 15.60 | 15.85 | 15.85 | qfq | 5,572,461 | 87,861,344 | 1.60% |
| 2025-07-18 | 15.72 | 15.73 | 15.50 | 15.60 | 15.60 | qfq | 3,563,860 | 55,507,075 | -0.38% |
| 2025-07-17 | 15.40 | 15.73 | 15.30 | 15.66 | 15.66 | qfq | 4,961,085 | 77,128,111 | 1.69% |
| 2025-07-16 | 15.35 | 15.57 | 15.35 | 15.40 | 15.40 | qfq | 3,902,000 | 60,363,317 | 0.33% |
| 2025-07-15 | 15.63 | 15.64 | 15.12 | 15.35 | 15.35 | qfq | 4,324,654 | 66,286,464 | -1.73% |
| 2025-07-14 | 15.45 | 15.67 | 15.35 | 15.62 | 15.62 | qfq | 3,951,100 | 61,351,290 | 1.30% |
| 2025-07-11 | 15.33 | 15.51 | 15.23 | 15.42 | 15.42 | qfq | 4,054,700 | 62,305,223 | 0.26% |
| 2025-07-10 | 15.41 | 15.49 | 15.26 | 15.38 | 15.38 | qfq | 3,584,945 | 55,019,696 | -0.45% |
| 2025-07-09 | 15.57 | 15.72 | 15.41 | 15.45 | 15.45 | qfq | 4,480,700 | 69,668,029 | -1.15% |
| 2025-07-08 | 15.40 | 15.63 | 15.30 | 15.63 | 15.63 | qfq | 4,309,895 | 66,734,620 | 1.76% |
| 2025-07-07 | 15.30 | 15.39 | 15.12 | 15.36 | 15.36 | qfq | 3,834,600 | 58,592,112 | 0.33% |
| 2025-07-04 | 15.69 | 15.80 | 15.29 | 15.31 | 15.31 | qfq | 6,736,876 | 104,015,913 | -2.42% |
| 2025-07-03 | 15.83 | 15.99 | 15.59 | 15.69 | 15.69 | qfq | 8,873,700 | 139,730,178 | -0.44% |
| 2025-07-02 | 16.36 | 16.68 | 15.68 | 15.76 | 15.76 | qfq | 14,427,016 | 231,145,965 | -1.07% |
| 2025-07-01 | 15.86 | 16.18 | 15.71 | 15.93 | 15.93 | qfq | 7,643,600 | 121,650,182 | 0.89% |
| 2025-06-30 | 15.59 | 15.82 | 15.58 | 15.79 | 15.79 | qfq | 6,159,836 | 96,848,700 | 1.67% |
| 2025-06-27 | 15.40 | 15.67 | 15.36 | 15.53 | 15.53 | qfq | 5,688,586 | 88,319,480 | 0.98% |
| 2025-06-26 | 15.39 | 15.64 | 15.31 | 15.38 | 15.38 | qfq | 6,236,336 | 96,533,327 | 0.00% |
| 2025-06-25 | 15.29 | 15.40 | 15.19 | 15.38 | 15.38 | qfq | 5,016,645 | 76,838,693 | 0.72% |
| 2025-06-24 | 15.05 | 15.27 | 14.96 | 15.27 | 15.27 | qfq | 4,699,695 | 71,389,090 | 1.66% |
| 2025-06-23 | 14.55 | 15.02 | 14.53 | 15.02 | 15.02 | qfq | 5,209,899 | 77,676,598 | 2.46% |
| 2025-06-20 | 14.82 | 15.08 | 14.61 | 14.66 | 14.66 | qfq | 4,328,100 | 64,030,044 | -1.81% |
| 2025-06-19 | 15.09 | 15.23 | 14.81 | 14.93 | 14.93 | qfq | 5,924,251 | 88,810,051 | -2.61% |
| 2025-06-18 | 14.99 | 15.41 | 14.91 | 15.33 | 15.33 | qfq | 5,054,200 | 76,790,812 | 1.73% |
| 2025-06-17 | 15.09 | 15.15 | 14.91 | 15.07 | 15.07 | qfq | 3,238,700 | 48,566,874 | -0.26% |
| 2025-06-16 | 14.81 | 15.24 | 14.71 | 15.11 | 15.11 | qfq | 4,356,251 | 65,708,776 | 1.82% |
| 2025-06-13 | 14.99 | 15.14 | 14.71 | 14.84 | 14.84 | qfq | 5,186,900 | 77,199,917 | -1.92% |
| 2025-06-12 | 15.06 | 15.25 | 14.93 | 15.13 | 15.13 | qfq | 4,160,550 | 62,881,391 | 0.46% |
| 2025-06-11 | 15.08 | 15.27 | 15.02 | 15.06 | 15.06 | qfq | 4,171,750 | 63,085,490 | -0.46% |
| 2025-06-10 | 15.53 | 15.57 | 14.92 | 15.13 | 15.13 | qfq | 6,128,677 | 93,174,309 | -2.70% |
| 2025-06-09 | 15.39 | 15.55 | 15.32 | 15.55 | 15.55 | qfq | 3,866,250 | 59,730,229 | 1.44% |
| 2025-06-06 | 15.43 | 15.44 | 15.20 | 15.33 | 15.33 | qfq | 3,965,250 | 60,737,010 | -0.78% |
| 2025-06-05 | 15.13 | 15.46 | 14.91 | 15.45 | 15.45 | qfq | 6,322,875 | 96,431,196 | 1.91% |
| 2025-06-04 | 15.21 | 15.41 | 15.11 | 15.16 | 15.16 | qfq | 5,073,700 | 77,095,122 | 0.13% |
| 2025-06-03 | 15.28 | 15.47 | 15.09 | 15.14 | 15.14 | qfq | 6,404,900 | 97,543,111 | -0.92% |
| 2025-05-30 | 15.99 | 16.10 | 15.20 | 15.28 | 15.28 | qfq | 10,826,850 | 166,777,855 | -4.50% |
| 2025-05-29 | 15.55 | 16.40 | 15.55 | 16.00 | 16.00 | qfq | 14,705,225 | 236,168,797 | 1.98% |
| 2025-05-28 | 15.10 | 15.90 | 15.05 | 15.69 | 15.69 | qfq | 14,238,212 | 222,239,939 | 3.36% |
| 2025-05-27 | 15.23 | 15.38 | 14.98 | 15.18 | 15.18 | qfq | 7,241,200 | 109,563,261 | -1.43% |
| 2025-05-26 | 14.54 | 16.00 | 14.54 | 15.40 | 15.40 | qfq | 12,085,875 | 186,293,347 | 5.70% |
| 2025-05-23 | 14.57 | 15.00 | 14.46 | 14.57 | 14.57 | qfq | 8,588,400 | 126,386,385 | -4.46% |
| 2025-05-22 | 15.41 | 15.61 | 15.23 | 15.25 | 15.25 | qfq | 4,164,800 | 64,200,212 | -1.68% |
| 2025-05-21 | 15.81 | 15.99 | 15.27 | 15.51 | 15.51 | qfq | 6,047,900 | 93,940,461 | -2.21% |
| 2025-05-20 | 15.53 | 16.03 | 15.39 | 15.86 | 15.86 | qfq | 5,707,600 | 90,087,591 | 1.67% |
| 2025-05-19 | 15.29 | 15.84 | 15.05 | 15.60 | 15.60 | qfq | 6,211,000 | 96,182,725 | 1.50% |
| 2025-05-16 | 15.12 | 15.85 | 15.12 | 15.37 | 15.37 | qfq | 6,915,250 | 108,003,518 | 0.65% |
| 2025-05-15 | 15.49 | 15.49 | 15.15 | 15.27 | 15.27 | qfq | 3,380,200 | 51,568,477 | -1.10% |
| 2025-05-14 | 15.65 | 15.68 | 15.35 | 15.44 | 15.44 | qfq | 4,162,500 | 64,372,894 | -1.09% |
| 2025-05-13 | 15.94 | 15.99 | 15.51 | 15.61 | 15.61 | qfq | 4,634,500 | 72,672,270 | -1.20% |
| 2025-05-12 | 15.53 | 15.82 | 15.46 | 15.80 | 15.80 | qfq | 5,311,300 | 83,528,476 | 2.00% |
| 2025-05-09 | 15.60 | 15.75 | 15.31 | 15.49 | 15.49 | qfq | 4,943,900 | 76,486,704 | -1.02% |
| 2025-05-08 | 15.22 | 15.68 | 15.22 | 15.65 | 15.65 | qfq | 5,585,600 | 86,735,152 | 2.15% |
| 2025-05-07 | 15.50 | 15.59 | 15.12 | 15.32 | 15.32 | qfq | 8,603,825 | 132,446,682 | -0.97% |
| 2025-05-06 | 14.98 | 15.48 | 14.98 | 15.47 | 15.47 | qfq | 7,553,900 | 115,804,398 | 3.97% |
| 2025-04-30 | 14.27 | 15.33 | 14.27 | 14.88 | 14.88 | qfq | 8,583,350 | 127,574,834 | 3.84% |
| 2025-04-29 | 14.10 | 14.50 | 13.95 | 14.33 | 14.33 | qfq | 4,026,700 | 57,881,628 | 1.27% |
| 2025-04-28 | 14.08 | 14.68 | 14.01 | 14.15 | 14.15 | qfq | 6,197,000 | 88,578,605 | -0.21% |
| 2025-04-25 | 14.36 | 14.50 | 14.17 | 14.18 | 14.18 | qfq | 4,719,500 | 67,497,644 | -1.39% |
| 2025-04-24 | 14.79 | 14.79 | 14.21 | 14.38 | 14.38 | qfq | 6,433,300 | 92,983,927 | -2.84% |
| 2025-04-23 | 14.58 | 14.84 | 14.50 | 14.80 | 14.80 | qfq | 5,819,900 | 85,533,958 | 2.42% |
| 2025-04-22 | 14.74 | 14.79 | 14.40 | 14.45 | 14.45 | qfq | 4,214,725 | 61,173,199 | -1.90% |
| 2025-04-21 | 14.40 | 14.75 | 14.21 | 14.73 | 14.73 | qfq | 4,930,788 | 71,933,978 | 2.36% |
| 2025-04-18 | 14.38 | 14.60 | 14.20 | 14.39 | 14.39 | qfq | 5,061,663 | 72,904,727 | -0.07% |
| 2025-04-17 | 14.38 | 14.75 | 14.32 | 14.40 | 14.40 | qfq | 4,793,900 | 69,980,384 | -0.83% |
| 2025-04-16 | 15.30 | 15.30 | 14.31 | 14.52 | 14.52 | qfq | 6,121,900 | 89,588,547 | -3.84% |
| 2025-04-15 | 15.32 | 15.45 | 14.89 | 15.10 | 15.10 | qfq | 6,707,500 | 101,280,886 | -1.37% |
| 2025-04-14 | 15.44 | 15.86 | 15.22 | 15.31 | 15.31 | qfq | 7,490,000 | 115,786,666 | 1.26% |
| 2025-04-11 | 14.51 | 15.66 | 14.32 | 15.12 | 15.12 | qfq | 12,143,200 | 184,433,014 | 3.85% |
| 2025-04-10 | 14.65 | 15.15 | 14.50 | 14.56 | 14.56 | qfq | 8,735,200 | 128,882,881 | 1.53% |
| 2025-04-09 | 13.45 | 14.50 | 12.73 | 14.34 | 14.34 | qfq | 11,063,475 | 152,337,161 | 4.37% |
| 2025-04-08 | 13.80 | 14.30 | 13.29 | 13.74 | 13.74 | qfq | 10,015,075 | 138,738,631 | 4.01% |
| 2025-04-07 | 15.36 | 15.40 | 13.18 | 13.21 | 13.21 | qfq | 11,612,944 | 163,266,361 | -19.84% |
| 2025-04-03 | 16.30 | 16.75 | 16.16 | 16.48 | 16.48 | qfq | 6,119,643 | 100,647,834 | 0.73% |
| 2025-04-02 | 16.95 | 17.75 | 16.35 | 16.36 | 16.36 | qfq | 8,504,400 | 143,114,653 | -0.55% |
| 2025-04-01 | 16.53 | 16.79 | 16.35 | 16.45 | 16.45 | qfq | 5,473,800 | 90,515,287 | 0.73% |
| 2025-03-31 | 16.66 | 16.82 | 15.95 | 16.33 | 16.33 | qfq | 8,049,800 | 130,709,224 | -3.37% |
| 2025-03-28 | 17.33 | 17.73 | 16.90 | 16.90 | 16.90 | qfq | 8,097,993 | 138,735,604 | -3.04% |
| 2025-03-27 | 17.90 | 17.98 | 17.01 | 17.43 | 17.43 | qfq | 12,110,443 | 210,343,740 | -3.27% |
| 2025-03-26 | 18.29 | 18.86 | 17.94 | 18.02 | 18.02 | qfq | 14,392,603 | 262,618,939 | -2.54% |
| 2025-03-25 | 18.77 | 19.63 | 18.39 | 18.49 | 18.49 | qfq | 15,647,329 | 296,791,542 | -2.48% |
| 2025-03-24 | 19.88 | 20.06 | 17.88 | 18.96 | 18.96 | qfq | 21,701,445 | 413,891,378 | -5.48% |
| 2025-03-21 | 20.20 | 21.51 | 19.71 | 20.06 | 20.06 | qfq | 36,818,023 | 762,181,483 | -0.69% |
| 2025-03-20 | 18.80 | 20.25 | 18.50 | 20.20 | 20.20 | qfq | 24,959,937 | 486,451,894 | 7.45% |
| 2025-03-19 | 19.22 | 19.60 | 18.62 | 18.80 | 18.80 | qfq | 16,453,600 | 311,037,660 | -4.18% |
| 2025-03-18 | 19.51 | 20.28 | 19.30 | 19.62 | 19.62 | qfq | 22,299,037 | 440,204,223 | -0.66% |
| 2025-03-17 | 19.49 | 20.48 | 19.04 | 19.75 | 19.75 | qfq | 28,111,851 | 560,745,952 | 1.80% |
| 2025-03-14 | 19.07 | 19.65 | 18.42 | 19.40 | 19.40 | qfq | 25,927,837 | 491,707,979 | 1.20% |
| 2025-03-13 | 18.06 | 19.28 | 18.06 | 19.17 | 19.17 | qfq | 26,357,325 | 493,963,730 | 6.50% |
| 2025-03-12 | 17.95 | 18.17 | 17.77 | 18.00 | 18.00 | qfq | 8,011,875 | 144,162,684 | 0.28% |
| 2025-03-11 | 17.86 | 18.20 | 17.45 | 17.95 | 17.95 | qfq | 11,720,700 | 208,718,167 | -2.50% |
| 2025-03-10 | 17.86 | 18.99 | 17.60 | 18.41 | 18.41 | qfq | 18,339,377 | 338,959,227 | 4.66% |
| 2025-03-07 | 17.52 | 17.86 | 17.30 | 17.59 | 17.59 | qfq | 6,060,677 | 106,750,105 | 0.40% |
| 2025-03-06 | 17.36 | 17.72 | 17.31 | 17.52 | 17.52 | qfq | 4,669,900 | 81,961,192 | 1.04% |
| 2025-03-05 | 17.18 | 17.36 | 16.91 | 17.34 | 17.34 | qfq | 4,041,300 | 69,332,466 | 0.99% |
| 2025-03-04 | 16.53 | 17.19 | 16.43 | 17.17 | 17.17 | qfq | 4,131,350 | 70,022,230 | 2.94% |
| 2025-03-03 | 16.88 | 17.13 | 16.56 | 16.68 | 16.68 | qfq | 4,159,900 | 70,160,271 | -0.06% |
| 2025-02-28 | 17.65 | 17.70 | 16.62 | 16.69 | 16.69 | qfq | 5,547,025 | 94,918,307 | -6.08% |
| 2025-02-27 | 17.88 | 18.02 | 17.33 | 17.77 | 17.77 | qfq | 6,266,325 | 110,731,099 | -1.11% |
| 2025-02-26 | 17.82 | 18.05 | 17.52 | 17.97 | 17.97 | qfq | 7,469,075 | 133,078,463 | 1.93% |
| 2025-02-25 | 17.57 | 18.00 | 17.38 | 17.63 | 17.63 | qfq | 6,410,050 | 113,798,544 | -0.23% |
| 2025-02-24 | 17.78 | 17.95 | 17.21 | 17.67 | 17.67 | qfq | 7,957,400 | 139,510,893 | -0.56% |
| 2025-02-21 | 17.89 | 18.08 | 17.59 | 17.77 | 17.77 | qfq | 9,121,300 | 162,321,027 | -1.00% |
| 2025-02-20 | 17.47 | 18.12 | 17.38 | 17.95 | 17.95 | qfq | 8,537,275 | 152,265,133 | 2.75% |
| 2025-02-19 | 16.41 | 17.66 | 16.41 | 17.47 | 17.47 | qfq | 8,070,625 | 138,586,619 | 6.33% |
| 2025-02-18 | 17.10 | 17.26 | 16.35 | 16.43 | 16.43 | qfq | 6,235,525 | 104,679,732 | -4.37% |
| 2025-02-17 | 17.05 | 17.39 | 16.80 | 17.18 | 17.18 | qfq | 5,873,800 | 100,640,790 | 0.47% |
| 2025-02-14 | 17.26 | 17.41 | 16.99 | 17.10 | 17.10 | qfq | 4,848,850 | 83,357,835 | -1.10% |
| 2025-02-13 | 17.95 | 18.00 | 17.20 | 17.29 | 17.29 | qfq | 7,003,900 | 122,644,761 | -3.89% |
| 2025-02-12 | 17.85 | 18.07 | 17.65 | 17.99 | 17.99 | qfq | 4,470,450 | 79,996,122 | 0.78% |
| 2025-02-11 | 18.30 | 18.30 | 17.72 | 17.85 | 17.85 | qfq | 4,971,000 | 88,893,321 | -2.35% |
| 2025-02-10 | 17.84 | 18.48 | 17.60 | 18.28 | 18.28 | qfq | 7,449,025 | 134,635,892 | 3.10% |
| 2025-02-07 | 17.95 | 18.20 | 17.40 | 17.73 | 17.73 | qfq | 8,935,900 | 159,886,957 | -1.23% |
| 2025-02-06 | 16.85 | 18.33 | 16.81 | 17.95 | 17.95 | qfq | 9,873,800 | 175,511,213 | 5.84% |
| 2025-02-05 | 16.52 | 17.13 | 16.50 | 16.96 | 16.96 | qfq | 4,526,500 | 76,492,918 | 3.04% |
| 2025-01-27 | 17.38 | 17.50 | 16.46 | 16.46 | 16.46 | qfq | 7,477,400 | 126,127,339 | -6.37% |
| 2025-01-24 | 17.27 | 17.80 | 17.21 | 17.58 | 17.58 | qfq | 5,526,800 | 96,631,192 | 1.85% |
| 2025-01-23 | 17.62 | 18.09 | 17.24 | 17.26 | 17.26 | qfq | 8,152,605 | 144,220,380 | -0.80% |
| 2025-01-22 | 17.89 | 17.89 | 17.21 | 17.40 | 17.40 | qfq | 6,163,025 | 107,394,565 | -2.41% |
| 2025-01-21 | 17.70 | 18.23 | 17.13 | 17.83 | 17.83 | qfq | 11,114,050 | 196,455,760 | 0.96% |
| 2025-01-20 | 18.04 | 18.44 | 17.45 | 17.66 | 17.66 | qfq | 8,753,125 | 154,990,746 | -2.05% |
| 2025-01-17 | 18.83 | 18.99 | 17.55 | 18.03 | 18.03 | qfq | 14,078,600 | 256,293,702 | -4.30% |
| 2025-01-16 | 19.30 | 20.50 | 18.36 | 18.84 | 18.84 | qfq | 16,141,400 | 311,539,556 | 0.64% |
| 2025-01-15 | 19.39 | 19.43 | 18.29 | 18.72 | 18.72 | qfq | 14,414,350 | 269,508,839 | -3.60% |
| 2025-01-14 | 18.01 | 19.95 | 17.80 | 19.42 | 19.42 | qfq | 28,357,100 | 541,103,180 | 5.83% |
| 2025-01-13 | 16.29 | 18.62 | 16.29 | 18.35 | 18.35 | qfq | 28,118,316 | 492,801,207 | 8.07% |
| 2025-01-10 | 16.02 | 18.78 | 15.79 | 16.98 | 16.98 | qfq | 26,276,759 | 457,772,237 | 8.22% |
| 2025-01-09 | 15.00 | 15.90 | 14.86 | 15.69 | 15.69 | qfq | 8,857,375 | 137,809,218 | 4.60% |
| 2025-01-08 | 15.15 | 15.24 | 14.37 | 15.00 | 15.00 | qfq | 6,194,700 | 92,287,347 | 0.00% |
| 2025-01-07 | 14.56 | 15.00 | 14.47 | 15.00 | 15.00 | qfq | 6,005,500 | 88,405,242 | 3.66% |
| 2025-01-06 | 14.75 | 15.00 | 14.21 | 14.47 | 14.47 | qfq | 9,884,384 | 144,012,142 | -6.71% |
| 2025-01-03 | 15.70 | 16.90 | 15.28 | 15.51 | 15.51 | qfq | 9,945,200 | 159,239,663 | -1.02% |
| 2025-01-02 | 16.18 | 16.37 | 15.47 | 15.67 | 15.67 | qfq | 5,120,650 | 81,461,513 | -3.09% |
| 2024-12-31 | 16.94 | 17.19 | 16.15 | 16.17 | 16.17 | qfq | 5,619,950 | 92,659,917 | -4.55% |
| 2024-12-30 | 17.02 | 17.35 | 16.51 | 16.94 | 16.94 | qfq | 4,932,800 | 83,545,883 | -1.34% |
| 2024-12-27 | 17.24 | 17.66 | 17.09 | 17.17 | 17.17 | qfq | 6,512,450 | 112,924,836 | -0.41% |
| 2024-12-26 | 17.00 | 17.47 | 16.82 | 17.24 | 17.24 | qfq | 6,998,550 | 120,367,834 | 2.56% |
| 2024-12-25 | 17.58 | 17.79 | 16.50 | 16.81 | 16.81 | qfq | 9,083,382 | 153,326,945 | -4.54% |
| 2024-12-24 | 17.82 | 18.31 | 17.00 | 17.61 | 17.61 | qfq | 9,696,240 | 171,488,669 | -0.84% |
| 2024-12-23 | 19.65 | 19.74 | 17.69 | 17.76 | 17.76 | qfq | 13,594,232 | 250,919,080 | -9.39% |
| 2024-12-20 | 19.50 | 20.11 | 19.40 | 19.60 | 19.60 | qfq | 14,071,075 | 277,985,423 | -1.31% |
| 2024-12-19 | 19.92 | 20.49 | 19.55 | 19.86 | 19.86 | qfq | 26,498,184 | 526,881,728 | -4.20% |
| 2024-12-18 | 18.70 | 21.80 | 18.50 | 20.73 | 20.73 | qfq | 36,294,385 | 758,404,070 | 14.09% |
| 2024-12-17 | 18.98 | 18.99 | 17.88 | 18.17 | 18.17 | qfq | 5,396,650 | 98,926,677 | -4.37% |
| 2024-12-16 | 19.50 | 19.54 | 18.86 | 19.00 | 19.00 | qfq | 4,689,509 | 89,687,460 | -2.86% |
| 2024-12-13 | 19.90 | 19.98 | 19.41 | 19.56 | 19.56 | qfq | 5,131,200 | 100,715,418 | -2.83% |
| 2024-12-12 | 20.30 | 20.47 | 19.79 | 20.13 | 20.13 | qfq | 6,667,050 | 133,724,251 | -1.13% |
| 2024-12-11 | 20.78 | 20.89 | 20.30 | 20.36 | 20.36 | qfq | 7,569,512 | 155,158,916 | -1.64% |
| 2024-12-10 | 20.30 | 20.75 | 19.93 | 20.70 | 20.70 | qfq | 11,277,071 | 229,969,766 | 3.86% |
| 2024-12-09 | 19.85 | 20.55 | 19.66 | 19.93 | 19.93 | qfq | 9,698,700 | 195,364,512 | 0.61% |
| 2024-12-06 | 19.40 | 19.83 | 19.06 | 19.81 | 19.81 | qfq | 7,733,858 | 151,288,799 | 4.04% |
| 2024-12-05 | 18.78 | 19.23 | 18.78 | 19.04 | 19.04 | qfq | 3,318,275 | 63,266,690 | 0.53% |
| 2024-12-04 | 19.46 | 19.47 | 18.88 | 18.94 | 18.94 | qfq | 4,337,385 | 83,066,293 | -2.22% |
| 2024-12-03 | 19.26 | 19.56 | 19.03 | 19.37 | 19.37 | qfq | 3,877,144 | 74,987,313 | 0.57% |
| 2024-12-02 | 19.20 | 19.44 | 19.00 | 19.26 | 19.26 | qfq | 4,250,725 | 81,899,460 | 0.52% |
| 2024-11-29 | 18.63 | 19.26 | 18.40 | 19.16 | 19.16 | qfq | 5,488,950 | 103,963,424 | 2.84% |
| 2024-11-28 | 18.79 | 19.13 | 18.61 | 18.63 | 18.63 | qfq | 4,838,300 | 91,288,474 | -0.80% |
| 2024-11-27 | 18.06 | 18.90 | 17.48 | 18.78 | 18.78 | qfq | 5,810,750 | 105,391,860 | 3.59% |
| 2024-11-26 | 18.29 | 18.63 | 18.00 | 18.13 | 18.13 | qfq | 3,694,771 | 67,609,758 | -1.47% |
| 2024-11-25 | 18.51 | 18.70 | 17.98 | 18.40 | 18.40 | qfq | 4,974,550 | 90,479,224 | 0.05% |
| 2024-11-22 | 19.36 | 19.55 | 18.39 | 18.39 | 18.39 | qfq | 6,733,650 | 127,538,605 | -5.35% |
| 2024-11-21 | 19.73 | 19.98 | 19.02 | 19.43 | 19.43 | qfq | 4,942,590 | 96,587,046 | -1.22% |
| 2024-11-20 | 19.51 | 19.85 | 19.36 | 19.67 | 19.67 | qfq | 5,193,740 | 101,747,603 | 0.87% |
| 2024-11-19 | 18.89 | 19.50 | 18.89 | 19.50 | 19.50 | qfq | 4,743,834 | 91,212,415 | 3.28% |
| 2024-11-18 | 20.07 | 20.28 | 18.63 | 18.88 | 18.88 | qfq | 6,349,150 | 120,772,217 | -4.60% |
| 2024-11-15 | 20.48 | 20.97 | 19.78 | 19.79 | 19.79 | qfq | 7,560,253 | 154,622,840 | -4.53% |
| 2024-11-14 | 21.71 | 21.82 | 20.67 | 20.73 | 20.73 | qfq | 9,295,790 | 196,473,808 | -5.69% |
| 2024-11-13 | 21.70 | 22.47 | 21.43 | 21.98 | 21.98 | qfq | 11,742,075 | 256,379,494 | -0.72% |
| 2024-11-12 | 22.45 | 23.55 | 21.70 | 22.14 | 22.14 | qfq | 22,209,685 | 502,764,304 | 3.36% |
| 2024-11-11 | 20.60 | 21.47 | 20.59 | 21.42 | 21.42 | qfq | 11,576,225 | 244,028,086 | 4.03% |
| 2024-11-08 | 20.30 | 20.88 | 20.30 | 20.59 | 20.59 | qfq | 9,612,625 | 198,233,929 | 1.78% |
| 2024-11-07 | 19.90 | 20.30 | 19.53 | 20.23 | 20.23 | qfq | 8,475,662 | 169,755,899 | 0.15% |
| 2024-11-06 | 20.00 | 20.83 | 19.96 | 20.20 | 20.20 | qfq | 10,661,925 | 216,993,108 | 1.15% |
| 2024-11-05 | 19.39 | 20.12 | 19.21 | 19.97 | 19.97 | qfq | 10,482,200 | 207,085,429 | 3.26% |
| 2024-11-04 | 19.17 | 19.38 | 18.89 | 19.34 | 19.34 | qfq | 7,977,374 | 153,207,614 | 0.89% |
| 2024-11-01 | 20.58 | 20.89 | 19.02 | 19.17 | 19.17 | qfq | 14,935,081 | 295,635,286 | -9.36% |
| 2024-10-31 | 21.02 | 21.90 | 20.50 | 21.15 | 21.15 | qfq | 15,751,625 | 337,177,683 | 1.78% |
| 2024-10-30 | 21.50 | 21.70 | 20.26 | 20.78 | 20.78 | qfq | 15,539,783 | 323,677,765 | -4.81% |
| 2024-10-29 | 22.71 | 23.05 | 21.66 | 21.83 | 21.83 | qfq | 24,449,225 | 540,569,625 | -6.63% |
| 2024-10-28 | 24.05 | 24.05 | 22.68 | 23.38 | 23.38 | qfq | 31,030,159 | 719,817,602 | -3.75% |
| 2024-10-25 | 20.84 | 24.29 | 20.84 | 24.29 | 24.29 | qfq | 40,447,203 | 926,777,090 | 13.56% |
| 2024-10-24 | 23.59 | 24.70 | 21.11 | 21.39 | 21.39 | qfq | 47,876,143 | 1,090,206,131 | 0.00% |
| 2024-10-23 | 19.61 | 22.13 | 19.59 | 21.39 | 21.39 | qfq | 25,349,184 | 533,060,290 | 7.22% |
| 2024-10-22 | 21.30 | 21.47 | 19.70 | 19.95 | 19.95 | qfq | 16,875,775 | 344,091,971 | -4.27% |
| 2024-10-21 | 19.81 | 21.50 | 19.56 | 20.84 | 20.84 | qfq | 21,622,347 | 443,787,744 | 6.44% |
| 2024-10-18 | 18.42 | 20.49 | 18.38 | 19.58 | 19.58 | qfq | 19,715,099 | 379,347,463 | 3.60% |
| 2024-10-17 | 18.52 | 19.50 | 18.11 | 18.90 | 18.90 | qfq | 20,745,082 | 390,859,151 | 3.85% |
| 2024-10-16 | 17.21 | 18.48 | 17.12 | 18.20 | 18.20 | qfq | 17,834,426 | 320,800,033 | 3.23% |
| 2024-10-15 | 17.42 | 18.94 | 17.31 | 17.63 | 17.63 | qfq | 12,324,083 | 221,829,941 | 0.00% |
| 2024-10-14 | 17.18 | 17.65 | 16.64 | 17.63 | 17.63 | qfq | 8,325,775 | 143,155,984 | 3.34% |
| 2024-10-11 | 18.34 | 18.34 | 16.61 | 17.06 | 17.06 | qfq | 10,348,050 | 179,851,883 | -7.23% |
| 2024-10-10 | 18.64 | 19.48 | 18.15 | 18.39 | 18.39 | qfq | 8,173,233 | 153,138,313 | 0.49% |
| 2024-10-09 | 20.74 | 20.97 | 18.30 | 18.30 | 18.30 | qfq | 16,026,275 | 317,574,436 | -16.82% |
| 2024-10-08 | 22.00 | 22.15 | 19.51 | 22.00 | 22.00 | qfq | 25,688,232 | 541,471,362 | 18.92% |
| 2024-09-30 | 16.98 | 18.98 | 16.20 | 18.50 | 18.50 | qfq | 20,354,417 | 357,840,290 | 13.92% |
| 2024-09-27 | 15.55 | 16.54 | 15.55 | 16.24 | 16.24 | qfq | 11,454,261 | 183,577,261 | 4.98% |
| 2024-09-26 | 15.35 | 15.54 | 15.05 | 15.47 | 15.47 | qfq | 9,006,000 | 137,735,550 | -0.77% |
| 2024-09-25 | 14.91 | 16.05 | 14.76 | 15.59 | 15.59 | qfq | 13,201,200 | 202,632,154 | 4.70% |
| 2024-09-24 | 14.50 | 14.92 | 14.33 | 14.89 | 14.89 | qfq | 7,096,425 | 104,159,993 | 1.85% |
| 2024-09-23 | 14.86 | 15.22 | 14.56 | 14.62 | 14.62 | qfq | 6,922,275 | 101,965,050 | -2.60% |
| 2024-09-20 | 15.27 | 15.27 | 14.80 | 15.01 | 15.01 | qfq | 9,554,475 | 142,860,339 | -1.70% |
| 2024-09-19 | 14.65 | 15.47 | 14.42 | 15.27 | 15.27 | qfq | 13,756,687 | 205,296,350 | 3.53% |
| 2024-09-18 | 14.15 | 14.75 | 13.98 | 14.75 | 14.75 | qfq | 10,106,970 | 145,985,808 | 4.76% |
| 2024-09-13 | 14.20 | 14.76 | 14.08 | 14.08 | 14.08 | qfq | 9,213,261 | 131,986,074 | -3.10% |
| 2024-09-12 | 13.78 | 15.11 | 13.78 | 14.53 | 14.53 | qfq | 12,114,270 | 176,571,822 | 5.44% |
| 2024-09-11 | 13.72 | 13.93 | 13.62 | 13.78 | 13.78 | qfq | 1,733,600 | 23,902,726 | 0.07% |
| 2024-09-10 | 13.69 | 13.85 | 13.48 | 13.77 | 13.77 | qfq | 2,007,700 | 27,413,439 | 0.66% |
| 2024-09-09 | 13.46 | 13.77 | 13.43 | 13.68 | 13.68 | qfq | 2,238,700 | 30,457,552 | -0.29% |
| 2024-09-06 | 14.06 | 14.14 | 13.70 | 13.72 | 13.72 | qfq | 4,216,800 | 58,474,885 | -3.04% |
| 2024-09-05 | 13.70 | 14.29 | 13.53 | 14.15 | 14.15 | qfq | 7,418,500 | 103,555,475 | 3.06% |
| 2024-09-04 | 14.01 | 14.16 | 13.41 | 13.73 | 13.73 | qfq | 7,458,852 | 102,365,544 | -3.78% |
| 2024-09-03 | 14.62 | 15.30 | 14.12 | 14.27 | 14.27 | qfq | 10,113,025 | 147,136,887 | 2.51% |
| 2024-09-02 | 13.85 | 14.11 | 13.75 | 13.92 | 13.92 | qfq | 3,759,768 | 52,381,330 | 0.58% |
| 2024-08-30 | 13.54 | 14.06 | 13.50 | 13.84 | 13.84 | qfq | 4,555,500 | 63,120,366 | 2.82% |
| 2024-08-29 | 13.44 | 13.57 | 13.03 | 13.46 | 13.46 | qfq | 2,668,425 | 35,729,843 | 1.66% |
| 2024-08-28 | 13.14 | 13.54 | 13.09 | 13.24 | 13.24 | qfq | 2,600,400 | 34,646,055 | 0.76% |
| 2024-08-27 | 14.00 | 14.03 | 13.10 | 13.14 | 13.14 | qfq | 5,390,200 | 72,179,957 | -5.40% |
| 2024-08-26 | 13.74 | 13.89 | 13.49 | 13.89 | 13.89 | qfq | 3,508,925 | 48,169,230 | 2.28% |
| 2024-08-23 | 13.56 | 13.73 | 13.30 | 13.58 | 13.58 | qfq | 3,236,800 | 43,775,645 | -0.07% |
| 2024-08-22 | 13.53 | 13.85 | 13.30 | 13.59 | 13.59 | qfq | 3,972,075 | 53,909,983 | 0.15% |
| 2024-08-21 | 13.47 | 13.66 | 13.41 | 13.57 | 13.57 | qfq | 2,262,300 | 30,637,402 | 0.15% |
| 2024-08-20 | 13.56 | 13.77 | 13.45 | 13.55 | 13.55 | qfq | 2,551,000 | 34,674,248 | -0.07% |
| 2024-08-19 | 13.85 | 13.90 | 13.51 | 13.56 | 13.56 | qfq | 3,028,050 | 41,324,497 | -1.53% |
| 2024-08-16 | 14.09 | 14.29 | 13.72 | 13.77 | 13.77 | qfq | 4,207,100 | 58,601,361 | -1.50% |
| 2024-08-15 | 13.85 | 14.09 | 13.52 | 13.98 | 13.98 | qfq | 4,253,475 | 58,810,525 | 0.50% |
| 2024-08-14 | 14.09 | 14.19 | 13.85 | 13.91 | 13.91 | qfq | 2,967,800 | 41,424,202 | -0.14% |
| 2024-08-13 | 13.95 | 14.05 | 13.66 | 13.93 | 13.93 | qfq | 4,154,425 | 57,458,288 | -0.14% |
| 2024-08-12 | 13.84 | 14.15 | 13.71 | 13.95 | 13.95 | qfq | 4,246,925 | 59,288,950 | 0.65% |
| 2024-08-09 | 13.85 | 14.12 | 13.79 | 13.86 | 13.86 | qfq | 4,627,050 | 64,323,158 | 0.58% |
| 2024-08-08 | 13.91 | 14.49 | 13.59 | 13.78 | 13.78 | qfq | 8,429,650 | 117,824,167 | -1.57% |
| 2024-08-07 | 14.05 | 14.33 | 13.89 | 14.00 | 14.00 | qfq | 7,447,773 | 104,855,654 | -1.55% |
| 2024-08-06 | 14.20 | 14.65 | 13.65 | 14.22 | 14.22 | qfq | 11,967,992 | 168,455,727 | 0.71% |
| 2024-08-05 | 13.52 | 14.55 | 13.40 | 14.12 | 14.12 | qfq | 16,271,417 | 230,330,340 | 1.95% |
| 2024-08-02 | 13.78 | 14.25 | 13.54 | 13.85 | 13.85 | qfq | 12,136,092 | 168,513,492 | 1.17% |
| 2024-08-01 | 13.20 | 14.00 | 13.11 | 13.69 | 13.69 | qfq | 11,989,050 | 162,954,707 | 6.45% |
| 2024-07-31 | 12.59 | 12.98 | 12.47 | 12.86 | 12.86 | qfq | 4,334,925 | 55,254,618 | 2.47% |
| 2024-07-30 | 12.38 | 12.60 | 12.15 | 12.55 | 12.55 | qfq | 3,556,450 | 44,108,896 | 1.37% |
| 2024-07-29 | 12.05 | 12.42 | 11.99 | 12.38 | 12.38 | qfq | 3,366,650 | 41,312,604 | 2.40% |
| 2024-07-26 | 11.97 | 12.20 | 11.90 | 12.09 | 12.09 | qfq | 3,321,000 | 40,016,017 | 0.83% |
| 2024-07-25 | 12.00 | 12.22 | 11.82 | 11.99 | 11.99 | qfq | 3,637,846 | 43,626,410 | -0.25% |
| 2024-07-24 | 12.32 | 12.53 | 11.97 | 12.02 | 12.02 | qfq | 4,817,396 | 58,544,982 | -4.07% |
| 2024-07-23 | 12.95 | 13.17 | 12.46 | 12.53 | 12.53 | qfq | 4,393,662 | 56,023,312 | -1.57% |
| 2024-07-22 | 12.86 | 13.06 | 12.68 | 12.73 | 12.73 | qfq | 4,693,750 | 60,088,975 | -0.70% |
| 2024-07-19 | 12.14 | 13.02 | 12.08 | 12.82 | 12.82 | qfq | 7,455,300 | 94,981,491 | 3.81% |
| 2024-07-18 | 11.88 | 12.55 | 11.67 | 12.35 | 12.35 | qfq | 8,482,000 | 101,898,294 | 0.00% |
| 2024-07-17 | 13.03 | 13.54 | 12.26 | 12.35 | 12.35 | qfq | 8,524,900 | 111,497,671 | -6.44% |
| 2024-07-16 | 13.30 | 13.33 | 13.01 | 13.20 | 13.20 | qfq | 6,501,725 | 85,571,110 | -1.86% |
| 2024-07-15 | 13.24 | 13.68 | 13.05 | 13.45 | 13.45 | qfq | 9,182,000 | 122,750,566 | 1.05% |
| 2024-07-12 | 13.12 | 13.49 | 12.72 | 13.31 | 13.31 | qfq | 11,168,167 | 146,567,486 | 1.29% |
| 2024-07-11 | 12.77 | 13.16 | 12.77 | 13.14 | 13.14 | qfq | 8,671,213 | 112,855,011 | 3.46% |
| 2024-07-10 | 12.90 | 13.17 | 12.61 | 12.70 | 12.70 | qfq | 9,466,167 | 121,787,005 | -4.37% |
| 2024-07-09 | 13.50 | 13.61 | 12.55 | 13.28 | 13.28 | qfq | 14,952,082 | 195,620,451 | -3.84% |
| 2024-07-08 | 14.40 | 14.99 | 13.60 | 13.81 | 13.81 | qfq | 15,367,770 | 219,824,436 | -5.80% |
| 2024-07-05 | 13.82 | 14.90 | 13.41 | 14.66 | 14.66 | qfq | 15,976,274 | 227,951,922 | 4.19% |
| 2024-07-04 | 13.72 | 14.60 | 13.63 | 14.07 | 14.07 | qfq | 13,508,207 | 190,399,228 | 0.86% |
| 2024-07-03 | 13.60 | 13.99 | 13.29 | 13.95 | 13.95 | qfq | 11,831,550 | 163,128,970 | 2.05% |
| 2024-07-02 | 13.70 | 14.13 | 13.46 | 13.67 | 13.67 | qfq | 12,573,800 | 172,786,621 | -3.73% |
| 2024-07-01 | 13.20 | 15.48 | 13.00 | 14.20 | 14.20 | qfq | 18,396,574 | 258,762,698 | 4.95% |
| 2024-06-28 | 13.86 | 14.35 | 13.40 | 13.53 | 13.53 | qfq | 14,407,521 | 198,298,357 | -2.80% |
| 2024-06-27 | 13.40 | 13.98 | 13.33 | 13.92 | 13.92 | qfq | 14,655,165 | 200,899,276 | 2.43% |
| 2024-06-26 | 13.33 | 13.59 | 12.60 | 13.59 | 13.59 | qfq | 11,994,582 | 158,289,676 | -1.59% |
| 2024-06-25 | 13.58 | 13.96 | 12.91 | 13.81 | 13.81 | qfq | 17,803,015 | 241,099,513 | 3.68% |
| 2024-06-24 | 13.21 | 13.47 | 12.83 | 13.32 | 13.32 | qfq | 11,897,795 | 156,338,430 | -0.60% |
| 2024-06-21 | 13.52 | 13.56 | 13.19 | 13.40 | 13.40 | qfq | 12,391,800 | 165,621,739 | -2.19% |
| 2024-06-20 | 13.98 | 14.26 | 13.64 | 13.70 | 13.70 | qfq | 19,204,761 | 267,441,299 | -6.10% |
| 2024-06-19 | 13.99 | 14.98 | 13.66 | 14.59 | 14.59 | qfq | 32,009,243 | 457,635,414 | 1.74% |
| 2024-06-18 | 11.90 | 14.34 | 11.83 | 14.34 | 14.34 | qfq | 20,106,044 | 274,297,874 | 20.00% |
| 2024-06-17 | 11.80 | 12.08 | 11.73 | 11.95 | 11.95 | qfq | 1,986,500 | 23,766,196 | 0.25% |
| 2024-06-14 | 11.80 | 12.04 | 11.68 | 11.92 | 11.92 | qfq | 2,437,550 | 28,955,696 | 0.00% |
| 2024-06-13 | 11.91 | 12.59 | 11.89 | 11.92 | 11.92 | qfq | 4,453,800 | 54,053,451 | 0.59% |
| 2024-06-12 | 11.72 | 11.97 | 11.69 | 11.85 | 11.85 | qfq | 2,015,000 | 23,900,454 | 1.11% |
| 2024-06-11 | 11.20 | 11.75 | 10.88 | 11.72 | 11.72 | qfq | 3,246,890 | 37,093,268 | 3.81% |
| 2024-06-07 | 10.96 | 11.49 | 10.96 | 11.29 | 11.29 | qfq | 2,905,575 | 32,636,872 | 3.96% |
| 2024-06-06 | 11.69 | 11.83 | 10.75 | 10.86 | 10.86 | qfq | 4,548,959 | 50,369,631 | -7.10% |
| 2024-06-05 | 11.95 | 11.99 | 11.65 | 11.69 | 11.69 | qfq | 2,597,350 | 30,705,909 | -2.26% |
| 2024-06-04 | 12.35 | 12.35 | 11.61 | 11.96 | 11.96 | qfq | 4,969,625 | 59,054,637 | -4.24% |
| 2024-06-03 | 12.87 | 12.98 | 12.36 | 12.49 | 12.49 | qfq | 3,347,250 | 42,469,338 | -2.80% |
| 2024-05-31 | 12.77 | 12.93 | 12.58 | 12.85 | 12.85 | qfq | 3,198,975 | 41,023,908 | 2.15% |
| 2024-05-30 | 12.56 | 12.74 | 12.22 | 12.58 | 12.58 | qfq | 3,134,625 | 39,361,071 | 0.40% |
| 2024-05-29 | 12.30 | 12.64 | 12.26 | 12.53 | 12.53 | qfq | 2,981,807 | 37,375,614 | 0.48% |
| 2024-05-28 | 12.36 | 12.66 | 12.12 | 12.47 | 12.47 | qfq | 3,597,700 | 44,838,928 | 0.97% |
| 2024-05-27 | 12.38 | 12.38 | 11.82 | 12.35 | 12.35 | qfq | 4,133,000 | 49,825,406 | -0.24% |
| 2024-05-24 | 12.75 | 12.80 | 12.33 | 12.38 | 12.38 | qfq | 5,209,450 | 65,507,475 | -4.03% |
| 2024-05-23 | 13.05 | 13.31 | 12.80 | 12.90 | 12.90 | qfq | 6,527,100 | 85,049,075 | -1.68% |
| 2024-05-22 | 12.91 | 13.12 | 12.61 | 13.12 | 13.02 | qfq | 5,692,600 | 73,894,031 | 1.47% |
| 2024-05-21 | 13.50 | 13.50 | 12.85 | 12.93 | 12.83 | qfq | 8,357,900 | 109,078,098 | -4.36% |
| 2024-05-20 | 13.21 | 13.66 | 13.21 | 13.52 | 13.42 | qfq | 12,011,100 | 161,099,380 | -1.02% |
| 2024-05-17 | 12.55 | 14.47 | 12.52 | 13.66 | 13.56 | qfq | 16,610,175 | 227,681,344 | 11.78% |
| 2024-05-16 | 12.20 | 12.44 | 12.14 | 12.22 | 12.13 | qfq | 2,507,600 | 30,879,923 | 0.25% |
| 2024-05-15 | 12.25 | 12.54 | 12.13 | 12.19 | 12.10 | qfq | 1,750,025 | 21,547,154 | -1.14% |
| 2024-05-14 | 12.40 | 12.64 | 12.30 | 12.33 | 12.24 | qfq | 2,595,200 | 32,171,423 | -0.16% |
| 2024-05-13 | 12.77 | 12.77 | 12.21 | 12.35 | 12.26 | qfq | 4,303,750 | 53,476,240 | -4.11% |
| 2024-05-10 | 13.35 | 13.35 | 12.86 | 12.88 | 12.78 | qfq | 2,799,425 | 36,391,968 | -3.09% |
| 2024-05-09 | 13.15 | 13.42 | 13.12 | 13.29 | 13.19 | qfq | 3,351,925 | 44,529,012 | 0.99% |
| 2024-05-08 | 13.42 | 13.46 | 13.13 | 13.16 | 13.06 | qfq | 2,670,800 | 35,361,658 | -1.79% |
| 2024-05-07 | 13.13 | 13.42 | 13.00 | 13.40 | 13.30 | qfq | 4,682,500 | 62,224,797 | 2.06% |
| 2024-05-06 | 13.22 | 13.35 | 13.04 | 13.13 | 13.03 | qfq | 3,801,925 | 50,028,513 | 0.69% |
| 2024-04-30 | 13.30 | 13.32 | 12.82 | 13.04 | 12.94 | qfq | 5,451,011 | 71,136,302 | -2.03% |
| 2024-04-29 | 13.23 | 13.47 | 12.96 | 13.31 | 13.21 | qfq | 9,560,758 | 126,566,335 | -2.56% |
| 2024-04-26 | 13.21 | 13.68 | 13.20 | 13.66 | 13.56 | qfq | 6,363,758 | 85,818,236 | 1.79% |
| 2024-04-25 | 12.91 | 13.65 | 12.91 | 13.42 | 13.32 | qfq | 6,944,313 | 92,583,032 | 2.68% |
| 2024-04-24 | 12.99 | 13.22 | 12.88 | 13.07 | 12.97 | qfq | 6,689,053 | 87,242,540 | -2.02% |
| 2024-04-23 | 12.84 | 13.80 | 12.39 | 13.34 | 13.24 | qfq | 10,499,399 | 135,806,321 | 3.81% |
| 2024-04-22 | 12.30 | 13.38 | 12.05 | 12.85 | 12.75 | qfq | 10,314,357 | 131,643,695 | 8.81% |
| 2024-04-19 | 11.98 | 12.16 | 11.70 | 11.81 | 11.72 | qfq | 2,529,944 | 29,994,139 | -1.50% |
| 2024-04-18 | 12.08 | 12.35 | 11.70 | 11.99 | 11.90 | qfq | 3,478,600 | 41,864,110 | -0.66% |
| 2024-04-17 | 10.83 | 12.07 | 10.83 | 12.07 | 11.98 | qfq | 5,244,844 | 60,674,999 | 13.55% |
| 2024-04-16 | 11.87 | 11.87 | 10.63 | 10.63 | 10.55 | qfq | 5,329,800 | 58,337,813 | -10.14% |
| 2024-04-15 | 12.72 | 12.79 | 11.61 | 11.83 | 11.74 | qfq | 4,831,900 | 58,555,403 | -6.11% |
| 2024-04-12 | 12.75 | 13.00 | 12.55 | 12.60 | 12.50 | qfq | 2,407,775 | 30,743,222 | -1.18% |
| 2024-04-11 | 12.86 | 13.08 | 12.71 | 12.75 | 12.65 | qfq | 2,437,200 | 31,434,519 | -0.86% |
| 2024-04-10 | 13.25 | 13.25 | 12.75 | 12.86 | 12.76 | qfq | 2,258,000 | 29,273,680 | -3.02% |
| 2024-04-09 | 13.10 | 13.34 | 13.00 | 13.26 | 13.16 | qfq | 2,160,100 | 28,434,440 | 1.22% |
| 2024-04-08 | 13.50 | 13.50 | 13.07 | 13.10 | 13.00 | qfq | 2,340,220 | 31,041,965 | -3.11% |
| 2024-04-03 | 13.84 | 13.84 | 13.33 | 13.52 | 13.42 | qfq | 3,184,700 | 43,101,341 | -2.45% |
| 2024-04-02 | 14.04 | 14.07 | 13.77 | 13.86 | 13.75 | qfq | 2,986,957 | 41,563,416 | -1.28% |
| 2024-04-01 | 13.98 | 14.08 | 13.82 | 14.04 | 13.93 | qfq | 3,491,160 | 48,726,313 | 0.50% |
| 2024-03-29 | 13.53 | 13.97 | 13.41 | 13.97 | 13.86 | qfq | 3,556,425 | 48,932,131 | 3.18% |
| 2024-03-28 | 12.99 | 13.72 | 12.98 | 13.54 | 13.44 | qfq | 3,728,850 | 50,068,224 | 3.91% |
| 2024-03-27 | 13.65 | 13.74 | 13.00 | 13.03 | 12.93 | qfq | 3,480,850 | 46,472,142 | -4.26% |
| 2024-03-26 | 13.76 | 14.02 | 13.31 | 13.61 | 13.51 | qfq | 3,730,700 | 51,019,839 | -1.38% |
| 2024-03-25 | 14.51 | 14.60 | 13.80 | 13.80 | 13.69 | qfq | 3,909,450 | 55,445,140 | -4.89% |
| 2024-03-22 | 14.79 | 14.81 | 14.33 | 14.51 | 14.40 | qfq | 3,692,200 | 53,729,496 | -2.09% |
| 2024-03-21 | 14.84 | 14.99 | 14.50 | 14.82 | 14.71 | qfq | 3,276,309 | 48,454,265 | -0.27% |
| 2024-03-20 | 14.59 | 14.86 | 14.57 | 14.86 | 14.75 | qfq | 2,897,300 | 42,763,489 | 1.36% |
| 2024-03-19 | 14.53 | 14.91 | 14.36 | 14.66 | 14.55 | qfq | 4,369,100 | 63,734,048 | 0.83% |
| 2024-03-18 | 14.13 | 14.56 | 14.13 | 14.54 | 14.43 | qfq | 3,388,325 | 48,625,409 | 2.97% |
| 2024-03-15 | 13.90 | 14.14 | 13.75 | 14.12 | 14.01 | qfq | 3,320,400 | 46,463,655 | 1.58% |
| 2024-03-14 | 14.01 | 14.28 | 13.69 | 13.90 | 13.79 | qfq | 4,029,575 | 56,275,568 | -1.63% |
| 2024-03-13 | 14.00 | 14.14 | 13.80 | 14.13 | 14.02 | qfq | 4,766,400 | 66,727,726 | 1.36% |
| 2024-03-12 | 13.85 | 13.95 | 13.62 | 13.94 | 13.83 | qfq | 4,100,076 | 56,746,731 | 0.94% |
| 2024-03-11 | 13.85 | 14.01 | 13.50 | 13.81 | 13.70 | qfq | 5,842,838 | 79,981,770 | -1.36% |
| 2024-03-08 | 13.36 | 14.28 | 13.36 | 14.00 | 13.89 | qfq | 7,127,338 | 99,211,698 | 4.40% |
| 2024-03-07 | 13.51 | 13.81 | 13.33 | 13.41 | 13.31 | qfq | 3,844,325 | 52,304,772 | -0.37% |
| 2024-03-06 | 13.18 | 13.62 | 13.03 | 13.46 | 13.36 | qfq | 3,333,749 | 44,530,941 | 1.82% |
| 2024-03-05 | 13.54 | 13.54 | 13.12 | 13.22 | 13.12 | qfq | 3,431,800 | 45,642,994 | -2.87% |
| 2024-03-04 | 13.75 | 14.00 | 13.31 | 13.61 | 13.51 | qfq | 4,256,200 | 57,674,930 | -1.38% |
| 2024-03-01 | 13.20 | 13.90 | 13.20 | 13.80 | 13.69 | qfq | 4,695,300 | 63,415,906 | 4.78% |
| 2024-02-29 | 12.48 | 13.17 | 12.46 | 13.17 | 13.07 | qfq | 4,199,500 | 54,389,479 | 5.53% |
| 2024-02-28 | 13.91 | 14.13 | 12.40 | 12.48 | 12.38 | qfq | 7,095,895 | 94,606,026 | -10.15% |
| 2024-02-27 | 13.46 | 13.91 | 13.22 | 13.89 | 13.78 | qfq | 3,795,619 | 51,665,672 | 2.58% |
| 2024-02-26 | 13.35 | 13.95 | 13.33 | 13.54 | 13.44 | qfq | 6,190,519 | 84,456,395 | 3.36% |
| 2024-02-23 | 12.41 | 13.17 | 12.41 | 13.10 | 13.00 | qfq | 4,569,926 | 58,499,161 | 5.82% |
| 2024-02-22 | 11.88 | 12.39 | 11.88 | 12.38 | 12.29 | qfq | 3,351,726 | 40,970,115 | 3.25% |
| 2024-02-21 | 11.73 | 12.46 | 11.65 | 11.99 | 11.90 | qfq | 3,851,540 | 46,755,341 | 0.93% |
| 2024-02-20 | 11.57 | 11.88 | 11.27 | 11.88 | 11.79 | qfq | 3,677,136 | 42,732,698 | 3.48% |
| 2024-02-19 | 11.11 | 11.57 | 11.09 | 11.48 | 11.39 | qfq | 5,564,837 | 63,187,384 | 5.32% |
| 2024-02-08 | 9.90 | 10.95 | 9.42 | 10.90 | 10.82 | qfq | 7,388,707 | 76,234,832 | 9.88% |
| 2024-02-07 | 10.40 | 10.53 | 9.43 | 9.92 | 9.84 | qfq | 7,614,238 | 76,508,286 | -4.43% |
| 2024-02-06 | 9.81 | 10.77 | 9.23 | 10.38 | 10.30 | qfq | 6,319,099 | 62,743,756 | 3.90% |
| 2024-02-05 | 11.54 | 11.54 | 9.83 | 9.99 | 9.91 | qfq | 7,065,245 | 73,000,377 | -13.95% |
| 2024-02-02 | 12.36 | 12.80 | 11.12 | 11.61 | 11.52 | qfq | 4,768,345 | 56,553,347 | -6.07% |
| 2024-02-01 | 12.30 | 12.63 | 11.88 | 12.36 | 12.27 | qfq | 4,567,818 | 55,991,937 | 1.15% |
| 2024-01-31 | 13.02 | 13.15 | 12.10 | 12.22 | 12.13 | qfq | 4,965,862 | 62,799,851 | -6.79% |
| 2024-01-30 | 13.79 | 13.84 | 13.10 | 13.11 | 13.01 | qfq | 5,696,375 | 76,816,731 | -0.46% |
| 2024-01-29 | 13.95 | 14.00 | 13.15 | 13.17 | 13.07 | qfq | 2,898,900 | 38,912,342 | -5.52% |
| 2024-01-26 | 14.09 | 14.29 | 13.86 | 13.94 | 13.83 | qfq | 1,945,300 | 27,319,347 | -1.06% |
| 2024-01-25 | 13.46 | 14.13 | 13.30 | 14.09 | 13.98 | qfq | 2,741,000 | 37,802,250 | 5.07% |
| 2024-01-24 | 13.50 | 13.59 | 12.82 | 13.41 | 13.31 | qfq | 2,846,518 | 37,505,120 | -0.07% |
| 2024-01-23 | 13.41 | 13.62 | 13.14 | 13.42 | 13.32 | qfq | 2,896,000 | 38,756,273 | -1.11% |
| 2024-01-22 | 14.58 | 14.67 | 13.30 | 13.57 | 13.47 | qfq | 2,749,400 | 38,695,644 | -6.80% |
| 2024-01-19 | 14.79 | 14.96 | 14.52 | 14.56 | 14.45 | qfq | 1,982,000 | 29,061,731 | -1.56% |
| 2024-01-18 | 14.96 | 15.08 | 14.42 | 14.79 | 14.68 | qfq | 3,553,045 | 52,206,156 | -0.60% |
| 2024-01-17 | 15.58 | 15.58 | 14.88 | 14.88 | 14.77 | qfq | 1,644,850 | 24,956,068 | -3.38% |
| 2024-01-16 | 15.56 | 15.67 | 15.16 | 15.40 | 15.28 | qfq | 2,411,555 | 37,029,562 | -1.28% |
| 2024-01-15 | 15.68 | 15.81 | 15.44 | 15.60 | 15.48 | qfq | 1,612,800 | 25,176,588 | -1.20% |
| 2024-01-12 | 16.00 | 16.05 | 15.72 | 15.79 | 15.67 | qfq | 1,615,200 | 25,640,966 | -1.19% |
| 2024-01-11 | 15.65 | 16.06 | 15.58 | 15.98 | 15.86 | qfq | 2,079,350 | 32,963,251 | 2.17% |
| 2024-01-10 | 15.96 | 15.98 | 15.43 | 15.64 | 15.52 | qfq | 2,617,550 | 41,090,645 | -1.94% |
| 2024-01-09 | 16.18 | 16.33 | 15.80 | 15.95 | 15.83 | qfq | 2,186,700 | 35,136,954 | 0.06% |
| 2024-01-08 | 16.38 | 16.38 | 15.91 | 15.94 | 15.82 | qfq | 1,757,200 | 28,246,507 | -2.69% |
| 2024-01-05 | 16.95 | 16.95 | 16.26 | 16.38 | 16.26 | qfq | 2,029,500 | 33,475,567 | -2.21% |
| 2024-01-04 | 16.79 | 16.94 | 16.63 | 16.75 | 16.62 | qfq | 1,694,650 | 28,462,321 | -0.24% |
| 2024-01-03 | 17.09 | 17.19 | 16.64 | 16.79 | 16.66 | qfq | 1,966,150 | 33,094,014 | -1.76% |
| 2024-01-02 | 17.28 | 17.28 | 16.96 | 17.09 | 16.96 | qfq | 2,162,400 | 36,954,347 | -0.41% |
| 2023-12-29 | 16.42 | 17.19 | 16.38 | 17.16 | 17.03 | qfq | 3,142,825 | 53,171,486 | 4.44% |
| 2023-12-28 | 16.09 | 16.54 | 15.80 | 16.43 | 16.30 | qfq | 2,283,600 | 37,139,734 | 2.11% |
| 2023-12-27 | 15.81 | 16.19 | 15.76 | 16.09 | 15.97 | qfq | 1,698,600 | 27,239,044 | 1.45% |
| 2023-12-26 | 16.14 | 16.20 | 15.73 | 15.86 | 15.74 | qfq | 1,993,500 | 31,595,978 | -1.98% |
| 2023-12-25 | 16.20 | 16.39 | 16.02 | 16.18 | 16.06 | qfq | 1,858,400 | 30,039,586 | -0.12% |
| 2023-12-22 | 16.73 | 16.83 | 16.16 | 16.20 | 16.08 | qfq | 2,924,555 | 48,106,990 | -3.05% |
| 2023-12-21 | 16.48 | 16.76 | 16.00 | 16.71 | 16.58 | qfq | 3,497,450 | 57,410,670 | 0.91% |
| 2023-12-20 | 16.59 | 17.00 | 16.40 | 16.56 | 16.43 | qfq | 2,611,400 | 43,792,682 | -0.06% |
| 2023-12-19 | 16.56 | 16.66 | 16.23 | 16.57 | 16.44 | qfq | 1,904,600 | 31,365,098 | 1.53% |
| 2023-12-18 | 16.70 | 16.75 | 16.30 | 16.32 | 16.20 | qfq | 3,321,700 | 54,777,591 | -2.86% |
| 2023-12-15 | 17.18 | 17.24 | 16.70 | 16.80 | 16.67 | qfq | 3,223,654 | 54,364,343 | -1.70% |
| 2023-12-14 | 17.20 | 17.58 | 17.09 | 17.09 | 16.96 | qfq | 5,020,600 | 86,753,837 | -0.35% |
| 2023-12-13 | 16.83 | 17.59 | 16.71 | 17.15 | 17.02 | qfq | 5,512,525 | 94,623,787 | 1.48% |
| 2023-12-12 | 16.69 | 16.99 | 16.67 | 16.90 | 16.77 | qfq | 2,911,100 | 48,975,155 | 1.32% |
| 2023-12-11 | 16.66 | 16.77 | 16.34 | 16.68 | 16.55 | qfq | 2,751,300 | 45,518,305 | 0.06% |
| 2023-12-08 | 16.59 | 17.13 | 16.59 | 16.67 | 16.54 | qfq | 3,146,600 | 53,053,798 | -0.06% |
| 2023-12-07 | 16.70 | 16.84 | 16.45 | 16.68 | 16.55 | qfq | 3,058,225 | 50,982,074 | 0.12% |
| 2023-12-06 | 16.73 | 16.88 | 16.57 | 16.66 | 16.53 | qfq | 3,931,150 | 65,707,858 | -0.30% |
| 2023-12-05 | 17.38 | 17.56 | 16.71 | 16.71 | 16.58 | qfq | 5,960,982 | 101,083,150 | -4.24% |
| 2023-12-04 | 17.93 | 17.93 | 17.44 | 17.45 | 17.32 | qfq | 4,841,764 | 85,178,426 | -1.41% |
| 2023-12-01 | 17.40 | 17.85 | 17.14 | 17.70 | 17.57 | qfq | 5,698,000 | 99,494,150 | 1.09% |
| 2023-11-30 | 17.60 | 17.95 | 17.27 | 17.51 | 17.38 | qfq | 5,163,650 | 90,876,777 | -0.79% |
| 2023-11-29 | 17.76 | 18.10 | 17.58 | 17.65 | 17.52 | qfq | 5,281,317 | 94,068,102 | -0.56% |
| 2023-11-28 | 16.99 | 17.90 | 16.99 | 17.75 | 17.61 | qfq | 6,575,311 | 116,266,502 | 2.72% |
| 2023-11-27 | 17.20 | 17.63 | 17.11 | 17.28 | 17.15 | qfq | 2,582,575 | 44,733,551 | 0.82% |
| 2023-11-24 | 17.66 | 17.66 | 17.00 | 17.14 | 17.01 | qfq | 4,043,100 | 69,556,906 | -2.61% |
| 2023-11-23 | 17.26 | 17.65 | 17.18 | 17.60 | 17.47 | qfq | 2,962,025 | 51,853,725 | 2.15% |
| 2023-11-22 | 17.52 | 17.65 | 17.18 | 17.23 | 17.10 | qfq | 3,766,591 | 65,307,626 | -1.82% |
| 2023-11-21 | 17.88 | 17.95 | 17.50 | 17.55 | 17.42 | qfq | 3,560,500 | 63,081,566 | -1.79% |
| 2023-11-20 | 17.80 | 17.90 | 17.71 | 17.87 | 17.73 | qfq | 3,590,000 | 63,994,433 | 0.85% |
| 2023-11-17 | 17.52 | 17.77 | 17.52 | 17.72 | 17.58 | qfq | 3,160,200 | 55,840,376 | 0.80% |
| 2023-11-16 | 17.68 | 17.95 | 17.56 | 17.58 | 17.45 | qfq | 3,342,191 | 59,209,791 | -0.90% |
| 2023-11-15 | 17.88 | 18.04 | 17.62 | 17.74 | 17.60 | qfq | 4,423,299 | 78,672,912 | -0.39% |
| 2023-11-14 | 17.72 | 17.94 | 17.62 | 17.81 | 17.67 | qfq | 4,364,091 | 77,614,252 | 0.00% |
| 2023-11-13 | 17.42 | 17.93 | 17.42 | 17.81 | 17.67 | qfq | 5,093,000 | 90,311,797 | 2.36% |
| 2023-11-10 | 17.24 | 17.74 | 17.00 | 17.40 | 17.27 | qfq | 3,615,800 | 63,175,101 | 0.35% |
| 2023-11-09 | 17.50 | 17.63 | 17.21 | 17.34 | 17.21 | qfq | 3,557,800 | 61,814,181 | -1.20% |
| 2023-11-08 | 17.45 | 17.73 | 17.30 | 17.55 | 17.42 | qfq | 5,488,500 | 95,979,766 | -0.11% |
| 2023-11-07 | 17.07 | 17.74 | 17.00 | 17.57 | 17.44 | qfq | 7,766,968 | 135,562,259 | 2.93% |
| 2023-11-06 | 16.88 | 17.10 | 16.88 | 17.07 | 16.94 | qfq | 4,312,600 | 73,336,701 | 1.19% |
| 2023-11-03 | 16.27 | 17.00 | 16.27 | 16.87 | 16.74 | qfq | 5,381,775 | 90,440,540 | 4.01% |
| 2023-11-02 | 16.66 | 16.83 | 16.22 | 16.22 | 16.10 | qfq | 3,600,400 | 59,093,698 | -2.41% |
| 2023-11-01 | 16.50 | 16.86 | 16.42 | 16.62 | 16.49 | qfq | 5,074,100 | 84,664,388 | -0.18% |
| 2023-10-31 | 16.48 | 17.18 | 16.33 | 16.65 | 16.52 | qfq | 7,771,900 | 129,826,580 | 1.03% |
| 2023-10-30 | 16.06 | 16.58 | 16.04 | 16.48 | 16.35 | qfq | 3,974,950 | 65,189,295 | 1.54% |
| 2023-10-27 | 16.00 | 16.39 | 15.77 | 16.23 | 16.11 | qfq | 4,188,950 | 67,355,803 | 0.74% |
| 2023-10-26 | 15.81 | 16.19 | 15.67 | 16.11 | 15.99 | qfq | 3,608,150 | 57,500,908 | 0.69% |
| 2023-10-25 | 15.73 | 16.09 | 15.60 | 16.00 | 15.88 | qfq | 3,863,200 | 61,543,775 | 1.85% |
| 2023-10-24 | 15.43 | 15.87 | 15.18 | 15.71 | 15.59 | qfq | 4,616,100 | 71,626,448 | 2.35% |
| 2023-10-23 | 16.00 | 16.09 | 15.26 | 15.35 | 15.23 | qfq | 5,557,850 | 86,505,502 | -4.42% |
| 2023-10-20 | 16.51 | 16.86 | 16.02 | 16.06 | 15.94 | qfq | 5,472,300 | 89,533,772 | -3.83% |
| 2023-10-19 | 16.72 | 17.07 | 16.53 | 16.70 | 16.57 | qfq | 5,893,764 | 99,267,354 | 0.54% |
| 2023-10-18 | 17.23 | 17.28 | 16.55 | 16.61 | 16.48 | qfq | 9,226,868 | 154,845,411 | -4.43% |
| 2023-10-17 | 17.28 | 17.55 | 17.00 | 17.38 | 17.25 | qfq | 7,260,900 | 125,779,004 | 1.05% |
| 2023-10-16 | 17.40 | 17.62 | 17.00 | 17.20 | 17.07 | qfq | 7,096,325 | 122,403,437 | -1.55% |
| 2023-10-13 | 17.18 | 17.64 | 17.10 | 17.47 | 17.34 | qfq | 8,149,339 | 141,653,099 | 1.04% |
| 2023-10-12 | 17.11 | 17.37 | 17.00 | 17.29 | 17.16 | qfq | 6,695,400 | 115,059,057 | 0.41% |
| 2023-10-11 | 17.10 | 17.34 | 16.80 | 17.22 | 17.09 | qfq | 7,349,800 | 125,628,619 | 0.70% |
| 2023-10-10 | 16.95 | 17.28 | 16.86 | 17.10 | 16.97 | qfq | 9,122,000 | 156,129,781 | 0.88% |
| 2023-10-09 | 16.58 | 17.06 | 16.58 | 16.95 | 16.82 | qfq | 7,952,108 | 134,276,694 | 1.13% |
| 2023-09-28 | 16.35 | 16.85 | 16.35 | 16.76 | 16.63 | qfq | 9,619,466 | 160,775,418 | 2.70% |
| 2023-09-27 | 16.78 | 17.07 | 16.31 | 16.32 | 16.20 | qfq | 11,016,116 | 182,882,264 | -2.80% |
| 2023-09-26 | 17.30 | 17.33 | 16.70 | 16.79 | 16.66 | qfq | 13,572,266 | 229,924,412 | -3.89% |
| 2023-09-25 | 17.10 | 17.70 | 17.01 | 17.47 | 17.34 | qfq | 15,869,250 | 276,336,564 | 1.57% |
| 2023-09-22 | 17.25 | 17.29 | 16.60 | 17.20 | 17.07 | qfq | 17,977,440 | 305,312,852 | -3.10% |
| 2023-09-21 | 17.14 | 17.96 | 17.12 | 17.75 | 17.61 | qfq | 18,620,680 | 325,963,726 | 1.54% |
| 2023-09-20 | 17.53 | 18.53 | 17.03 | 17.48 | 17.35 | qfq | 21,790,937 | 384,969,516 | -2.24% |
| 2023-09-19 | 18.05 | 19.00 | 17.75 | 17.88 | 17.74 | qfq | 30,090,223 | 548,279,016 | -10.82% |
| 2023-09-18 | 20.59 | 21.39 | 19.34 | 20.05 | 19.90 | qfq | 41,838,405 | 850,943,764 | 4.43% |
| 2023-09-15 | 16.01 | 19.20 | 15.92 | 19.20 | 19.05 | qfq | 22,023,687 | 396,617,898 | 20.00% |
| 2023-09-14 | 16.14 | 16.28 | 15.86 | 16.00 | 15.88 | qfq | 2,380,700 | 38,215,756 | -1.36% |
| 2023-09-13 | 16.60 | 16.64 | 15.95 | 16.22 | 16.10 | qfq | 3,740,600 | 60,767,847 | -2.76% |
| 2023-09-12 | 16.48 | 16.95 | 16.30 | 16.68 | 16.55 | qfq | 4,680,650 | 77,953,764 | 1.28% |
| 2023-09-11 | 16.72 | 16.78 | 16.38 | 16.47 | 16.34 | qfq | 3,280,850 | 54,322,973 | -1.08% |
| 2023-09-08 | 16.42 | 16.73 | 16.41 | 16.65 | 16.52 | qfq | 2,395,691 | 39,792,772 | 0.91% |
| 2023-09-07 | 16.75 | 16.97 | 16.44 | 16.50 | 16.37 | qfq | 2,983,883 | 49,702,900 | -2.02% |
| 2023-09-06 | 16.26 | 16.85 | 16.21 | 16.84 | 16.71 | qfq | 3,316,575 | 55,145,570 | 3.00% |
| 2023-09-05 | 15.91 | 16.36 | 15.79 | 16.35 | 16.23 | qfq | 3,422,741 | 55,455,370 | 3.02% |
| 2023-09-04 | 15.78 | 15.88 | 15.42 | 15.87 | 15.75 | qfq | 2,624,400 | 41,014,613 | 1.21% |
| 2023-09-01 | 16.14 | 16.14 | 15.58 | 15.68 | 15.56 | qfq | 2,422,200 | 38,108,398 | -2.31% |
| 2023-08-31 | 16.07 | 16.20 | 15.92 | 16.05 | 15.93 | qfq | 2,494,400 | 40,101,086 | -0.31% |
| 2023-08-30 | 15.83 | 16.34 | 15.70 | 16.10 | 15.98 | qfq | 3,232,000 | 52,084,497 | 2.03% |
| 2023-08-29 | 14.70 | 15.87 | 14.70 | 15.78 | 15.66 | qfq | 5,222,027 | 81,182,046 | 6.62% |
| 2023-08-28 | 16.23 | 16.37 | 14.70 | 14.80 | 14.69 | qfq | 6,301,827 | 95,933,322 | -4.52% |
| 2023-08-25 | 16.09 | 16.13 | 15.48 | 15.50 | 15.38 | qfq | 3,346,750 | 52,659,462 | -3.73% |
| 2023-08-24 | 16.31 | 16.48 | 15.98 | 16.10 | 15.98 | qfq | 1,746,900 | 28,224,902 | -1.04% |
| 2023-08-23 | 16.59 | 16.59 | 16.20 | 16.27 | 16.15 | qfq | 1,578,350 | 25,794,951 | -1.63% |
| 2023-08-22 | 16.32 | 16.74 | 16.04 | 16.54 | 16.41 | qfq | 2,148,100 | 35,078,384 | 1.22% |
| 2023-08-21 | 16.41 | 16.80 | 16.25 | 16.34 | 16.22 | qfq | 1,749,975 | 28,984,816 | -0.67% |
| 2023-08-18 | 16.54 | 16.78 | 16.45 | 16.45 | 16.32 | qfq | 1,648,000 | 27,303,223 | -1.08% |
| 2023-08-17 | 16.30 | 16.73 | 16.02 | 16.63 | 16.50 | qfq | 2,189,775 | 36,087,182 | 2.21% |
| 2023-08-16 | 16.51 | 16.59 | 16.26 | 16.27 | 16.15 | qfq | 1,601,200 | 26,291,166 | -1.45% |
| 2023-08-15 | 16.75 | 16.90 | 16.47 | 16.51 | 16.38 | qfq | 2,381,250 | 39,702,760 | -1.43% |
| 2023-08-14 | 16.40 | 16.87 | 16.26 | 16.75 | 16.62 | qfq | 2,763,188 | 45,672,013 | 2.13% |
| 2023-08-11 | 16.74 | 16.74 | 16.40 | 16.40 | 16.27 | qfq | 1,672,325 | 27,712,049 | -1.80% |
| 2023-08-10 | 16.78 | 16.94 | 16.63 | 16.70 | 16.57 | qfq | 1,472,900 | 24,676,373 | -0.65% |
| 2023-08-09 | 17.09 | 17.09 | 16.64 | 16.81 | 16.68 | qfq | 1,641,750 | 27,632,683 | -1.29% |
| 2023-08-08 | 17.17 | 17.19 | 16.94 | 17.03 | 16.90 | qfq | 1,573,588 | 26,785,146 | -0.93% |
| 2023-08-07 | 17.13 | 17.28 | 17.06 | 17.19 | 17.06 | qfq | 1,568,400 | 26,920,515 | 0.23% |
| 2023-08-04 | 17.01 | 17.20 | 16.93 | 17.15 | 17.02 | qfq | 2,066,800 | 35,302,024 | 0.82% |
| 2023-08-03 | 17.17 | 17.23 | 16.97 | 17.01 | 16.88 | qfq | 1,911,599 | 32,616,321 | -1.39% |
| 2023-08-02 | 16.99 | 17.47 | 16.98 | 17.25 | 17.12 | qfq | 2,441,200 | 42,022,943 | 1.29% |
| 2023-08-01 | 17.02 | 17.33 | 16.92 | 17.03 | 16.90 | qfq | 2,233,250 | 38,102,673 | 0.06% |
| 2023-07-31 | 17.11 | 17.18 | 16.91 | 17.02 | 16.89 | qfq | 1,927,500 | 32,879,103 | -0.23% |
| 2023-07-28 | 17.15 | 17.34 | 16.88 | 17.06 | 16.93 | qfq | 2,329,800 | 39,714,309 | -0.81% |
| 2023-07-27 | 17.56 | 17.70 | 17.19 | 17.20 | 17.07 | qfq | 2,156,300 | 37,472,281 | -1.88% |
| 2023-07-26 | 17.91 | 17.91 | 17.46 | 17.53 | 17.40 | qfq | 2,171,800 | 38,231,305 | -2.39% |
| 2023-07-25 | 17.86 | 18.14 | 17.50 | 17.96 | 17.82 | qfq | 3,868,600 | 68,926,220 | 0.56% |
| 2023-07-24 | 18.02 | 18.20 | 17.80 | 17.86 | 17.72 | qfq | 1,934,900 | 34,718,844 | -0.83% |
| 2023-07-21 | 18.29 | 18.43 | 17.95 | 18.01 | 17.87 | qfq | 3,007,335 | 54,562,080 | -1.75% |
| 2023-07-20 | 19.18 | 19.30 | 18.26 | 18.33 | 18.19 | qfq | 5,049,283 | 94,035,721 | -4.53% |
| 2023-07-19 | 19.68 | 19.68 | 19.02 | 19.20 | 19.05 | qfq | 3,731,750 | 71,756,558 | -2.54% |
| 2023-07-18 | 19.38 | 19.95 | 19.22 | 19.70 | 19.55 | qfq | 4,291,088 | 84,513,300 | 1.60% |