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
建科院300675.SZ
最近收盘价11.742026-07-17
最近交易日2026-07-17
成交量（股）2,908,600
成交额（元）34,987,984
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.24 | 12.40 | 11.70 | 11.74 | 11.74 | qfq | 2,908,600 | 34,987,984 | -3.69% |
| 2026-07-16 | 11.96 | 12.33 | 11.87 | 12.19 | 12.19 | qfq | 2,308,452 | 28,078,176 | 2.01% |
| 2026-07-15 | 11.88 | 12.11 | 11.73 | 11.95 | 11.95 | qfq | 1,785,600 | 21,383,480 | 0.93% |
| 2026-07-14 | 11.62 | 11.86 | 11.29 | 11.84 | 11.84 | qfq | 2,599,194 | 30,217,924 | 1.98% |
| 2026-07-13 | 11.92 | 12.09 | 11.53 | 11.61 | 11.61 | qfq | 2,182,300 | 25,472,702 | -2.52% |
| 2026-07-10 | 11.53 | 12.20 | 11.46 | 11.91 | 11.91 | qfq | 2,710,200 | 32,358,770 | 2.23% |
| 2026-07-09 | 11.68 | 11.81 | 11.35 | 11.65 | 11.65 | qfq | 2,199,301 | 25,417,171 | -0.60% |
| 2026-07-08 | 11.79 | 11.82 | 11.48 | 11.72 | 11.72 | qfq | 1,637,600 | 19,101,007 | -0.26% |
| 2026-07-07 | 12.02 | 12.15 | 11.72 | 11.75 | 11.75 | qfq | 2,099,400 | 24,905,555 | -3.05% |
| 2026-07-06 | 12.33 | 12.49 | 12.12 | 12.12 | 12.12 | qfq | 1,937,300 | 23,734,660 | -1.86% |
| 2026-07-03 | 12.21 | 12.40 | 12.04 | 12.35 | 12.35 | qfq | 2,567,200 | 31,532,501 | 2.40% |
| 2026-07-02 | 12.21 | 12.50 | 12.03 | 12.06 | 12.06 | qfq | 3,103,700 | 37,972,107 | -0.50% |
| 2026-07-01 | 11.86 | 12.39 | 11.74 | 12.12 | 12.12 | qfq | 2,694,200 | 32,553,171 | 2.28% |
| 2026-06-30 | 12.01 | 12.07 | 11.60 | 11.85 | 11.85 | qfq | 2,406,200 | 28,505,407 | -0.59% |
| 2026-06-29 | 11.85 | 12.01 | 11.44 | 11.92 | 11.92 | qfq | 2,871,219 | 33,791,474 | -0.42% |
| 2026-06-26 | 12.23 | 12.24 | 11.87 | 11.97 | 11.97 | qfq | 2,638,600 | 31,705,872 | -2.68% |
| 2026-06-25 | 12.53 | 12.61 | 12.13 | 12.30 | 12.30 | qfq | 2,783,813 | 34,285,243 | -1.52% |
| 2026-06-24 | 13.30 | 13.32 | 12.45 | 12.49 | 12.49 | qfq | 3,701,800 | 46,799,398 | -6.23% |
| 2026-06-23 | 12.88 | 13.55 | 12.67 | 13.32 | 13.32 | qfq | 3,454,219 | 45,966,318 | 3.74% |
| 2026-06-22 | 12.64 | 12.91 | 12.20 | 12.84 | 12.84 | qfq | 2,647,194 | 33,223,287 | 0.16% |
| 2026-06-18 | 12.81 | 13.02 | 12.52 | 12.82 | 12.82 | qfq | 2,364,693 | 30,271,477 | -0.85% |
| 2026-06-17 | 13.30 | 13.33 | 12.90 | 12.93 | 12.93 | qfq | 2,565,600 | 33,454,505 | -3.00% |
| 2026-06-16 | 13.35 | 13.45 | 12.93 | 13.33 | 13.33 | qfq | 2,700,100 | 35,511,159 | -0.07% |
| 2026-06-15 | 13.48 | 13.86 | 13.16 | 13.34 | 13.34 | qfq | 2,949,300 | 39,639,432 | -0.89% |
| 2026-06-12 | 13.41 | 13.61 | 13.20 | 13.46 | 13.46 | qfq | 2,399,800 | 32,294,885 | 1.51% |
| 2026-06-11 | 13.46 | 13.55 | 13.01 | 13.26 | 13.26 | qfq | 2,143,000 | 28,310,865 | -2.14% |
| 2026-06-10 | 13.63 | 13.75 | 13.21 | 13.55 | 13.55 | qfq | 2,270,800 | 30,521,624 | -1.09% |
| 2026-06-09 | 13.75 | 13.92 | 13.45 | 13.70 | 13.70 | qfq | 2,395,900 | 32,803,588 | -0.36% |
| 2026-06-08 | 14.01 | 14.29 | 13.41 | 13.75 | 13.75 | qfq | 3,958,302 | 54,842,966 | -3.10% |
| 2026-06-05 | 13.92 | 14.40 | 13.57 | 14.19 | 14.19 | qfq | 3,736,682 | 52,371,306 | 2.53% |
| 2026-06-04 | 14.04 | 14.28 | 13.71 | 13.84 | 13.84 | qfq | 2,812,800 | 39,067,457 | -1.84% |
| 2026-06-03 | 14.21 | 14.23 | 13.99 | 14.10 | 14.10 | qfq | 2,930,900 | 41,321,079 | -0.56% |
| 2026-06-02 | 14.95 | 14.98 | 14.13 | 14.18 | 14.18 | qfq | 3,690,300 | 52,847,567 | -4.58% |
| 2026-06-01 | 14.34 | 15.04 | 13.96 | 14.86 | 14.86 | qfq | 3,829,600 | 56,514,642 | 2.84% |
| 2026-05-29 | 14.70 | 15.56 | 14.42 | 14.45 | 14.45 | qfq | 4,714,901 | 70,226,882 | -0.41% |
| 2026-05-28 | 14.42 | 14.69 | 14.20 | 14.51 | 14.51 | qfq | 2,285,000 | 33,100,676 | 0.42% |
| 2026-05-27 | 14.83 | 14.83 | 14.17 | 14.45 | 14.45 | qfq | 2,558,300 | 36,871,650 | -2.56% |
| 2026-05-26 | 15.19 | 15.37 | 14.67 | 14.83 | 14.83 | qfq | 2,834,100 | 42,265,012 | -2.56% |
| 2026-05-25 | 15.58 | 15.85 | 15.10 | 15.22 | 15.22 | qfq | 2,649,200 | 40,654,136 | -2.25% |
| 2026-05-22 | 15.48 | 15.67 | 15.09 | 15.57 | 15.57 | qfq | 2,561,206 | 39,344,801 | 1.63% |
| 2026-05-21 | 15.91 | 16.15 | 15.25 | 15.32 | 15.32 | qfq | 3,811,000 | 59,923,573 | -3.71% |
| 2026-05-20 | 16.08 | 16.12 | 15.76 | 15.91 | 15.91 | qfq | 2,548,400 | 40,520,068 | -1.36% |
| 2026-05-19 | 16.32 | 16.54 | 15.99 | 16.13 | 16.13 | qfq | 2,303,400 | 37,347,134 | -1.10% |
| 2026-05-18 | 16.20 | 16.40 | 16.01 | 16.31 | 16.31 | qfq | 2,761,700 | 44,709,137 | 0.74% |
| 2026-05-15 | 16.23 | 16.45 | 16.04 | 16.19 | 16.19 | qfq | 2,794,399 | 45,400,782 | -0.61% |
| 2026-05-14 | 16.43 | 16.50 | 16.22 | 16.29 | 16.29 | qfq | 2,840,719 | 46,417,016 | -0.85% |
| 2026-05-13 | 16.46 | 16.70 | 16.30 | 16.43 | 16.43 | qfq | 3,130,700 | 51,739,100 | -0.30% |
| 2026-05-12 | 16.42 | 16.80 | 16.20 | 16.48 | 16.48 | qfq | 4,200,542 | 69,342,803 | 0.37% |
| 2026-05-11 | 16.35 | 16.55 | 16.23 | 16.42 | 16.42 | qfq | 2,967,900 | 48,650,605 | 0.24% |
| 2026-05-08 | 16.38 | 16.51 | 16.20 | 16.38 | 16.38 | qfq | 2,894,000 | 47,402,699 | -0.12% |
| 2026-05-07 | 16.51 | 16.78 | 16.31 | 16.40 | 16.40 | qfq | 4,416,800 | 73,013,311 | -0.61% |
| 2026-05-06 | 16.58 | 16.75 | 16.44 | 16.50 | 16.50 | qfq | 3,419,406 | 56,699,899 | 0.12% |
| 2026-04-30 | 16.26 | 16.58 | 16.13 | 16.48 | 16.48 | qfq | 3,019,800 | 49,675,240 | 1.35% |
| 2026-04-29 | 16.09 | 16.50 | 15.97 | 16.26 | 16.26 | qfq | 3,470,700 | 56,650,255 | 1.12% |
| 2026-04-28 | 16.02 | 16.33 | 15.93 | 16.08 | 16.08 | qfq | 3,444,600 | 55,503,972 | 0.00% |
| 2026-04-27 | 15.70 | 16.15 | 15.40 | 16.08 | 16.08 | qfq | 4,514,100 | 71,228,255 | 1.39% |
| 2026-04-24 | 15.33 | 15.99 | 15.20 | 15.86 | 15.86 | qfq | 5,541,465 | 87,037,099 | 3.46% |
| 2026-04-23 | 15.15 | 15.55 | 15.15 | 15.33 | 15.33 | qfq | 3,335,300 | 51,226,060 | 0.72% |
| 2026-04-22 | 15.21 | 15.33 | 15.03 | 15.22 | 15.22 | qfq | 1,477,500 | 22,477,153 | 0.07% |
| 2026-04-21 | 15.31 | 15.41 | 15.11 | 15.21 | 15.21 | qfq | 1,755,600 | 26,784,477 | -0.72% |
| 2026-04-20 | 15.27 | 15.48 | 15.06 | 15.32 | 15.32 | qfq | 2,421,986 | 36,888,764 | 0.79% |
| 2026-04-17 | 15.69 | 15.80 | 15.06 | 15.20 | 15.20 | qfq | 3,696,300 | 56,773,730 | -0.20% |
| 2026-04-16 | 14.92 | 15.31 | 14.69 | 15.23 | 15.23 | qfq | 2,353,900 | 35,446,129 | 3.04% |
| 2026-04-15 | 15.13 | 15.13 | 14.76 | 14.78 | 14.78 | qfq | 1,687,800 | 25,136,540 | -1.79% |
| 2026-04-14 | 15.03 | 15.15 | 14.78 | 15.05 | 15.05 | qfq | 1,736,463 | 25,899,604 | 0.53% |
| 2026-04-13 | 15.10 | 15.10 | 14.79 | 14.97 | 14.97 | qfq | 1,440,100 | 21,434,480 | -0.33% |
| 2026-04-10 | 15.00 | 15.19 | 14.84 | 15.02 | 15.02 | qfq | 1,634,800 | 24,651,588 | 1.21% |
| 2026-04-09 | 15.08 | 15.15 | 14.77 | 14.84 | 14.84 | qfq | 1,777,900 | 26,543,851 | -2.24% |
| 2026-04-08 | 14.93 | 15.18 | 14.48 | 15.18 | 15.18 | qfq | 2,361,799 | 35,615,576 | 3.76% |
| 2026-04-07 | 14.23 | 14.68 | 14.05 | 14.63 | 14.63 | qfq | 2,569,999 | 37,274,815 | 3.17% |
| 2026-04-03 | 14.81 | 14.83 | 14.10 | 14.18 | 14.18 | qfq | 3,120,899 | 44,602,214 | -4.12% |
| 2026-04-02 | 15.17 | 15.20 | 14.57 | 14.79 | 14.79 | qfq | 2,272,300 | 33,659,989 | -2.50% |
| 2026-04-01 | 15.18 | 15.38 | 14.95 | 15.17 | 15.17 | qfq | 2,625,663 | 39,688,568 | 1.81% |
| 2026-03-31 | 15.19 | 15.36 | 14.85 | 14.90 | 14.90 | qfq | 2,474,700 | 37,385,924 | -1.97% |
| 2026-03-30 | 15.08 | 15.23 | 14.73 | 15.20 | 15.20 | qfq | 2,609,200 | 39,167,634 | 1.13% |
| 2026-03-27 | 14.70 | 15.05 | 14.51 | 15.03 | 15.03 | qfq | 2,899,099 | 43,203,172 | 1.69% |
| 2026-03-26 | 15.30 | 15.39 | 14.62 | 14.78 | 14.78 | qfq | 3,175,000 | 47,365,218 | -3.40% |
| 2026-03-25 | 14.84 | 15.36 | 14.84 | 15.30 | 15.30 | qfq | 4,046,000 | 61,512,843 | 3.38% |
| 2026-03-24 | 14.25 | 14.82 | 14.16 | 14.80 | 14.80 | qfq | 4,244,200 | 61,488,072 | 6.32% |
| 2026-03-23 | 14.81 | 14.82 | 13.78 | 13.92 | 13.92 | qfq | 5,703,100 | 81,748,453 | -7.88% |
| 2026-03-20 | 15.80 | 15.99 | 15.06 | 15.11 | 15.11 | qfq | 3,981,400 | 61,310,933 | -3.70% |
| 2026-03-19 | 16.02 | 16.18 | 15.66 | 15.69 | 15.69 | qfq | 2,739,100 | 43,544,565 | -3.15% |
| 2026-03-18 | 15.91 | 16.23 | 15.89 | 16.20 | 16.20 | qfq | 3,028,400 | 48,608,445 | 1.82% |
| 2026-03-17 | 16.10 | 16.34 | 15.85 | 15.91 | 15.91 | qfq | 3,308,400 | 53,412,635 | -1.06% |
| 2026-03-16 | 16.02 | 16.48 | 15.72 | 16.08 | 16.08 | qfq | 3,909,952 | 63,074,934 | -1.35% |
| 2026-03-13 | 15.72 | 16.49 | 15.53 | 16.30 | 16.30 | qfq | 5,750,000 | 92,894,807 | 4.02% |
| 2026-03-12 | 15.88 | 16.03 | 15.60 | 15.67 | 15.67 | qfq | 2,008,500 | 31,614,390 | -1.14% |
| 2026-03-11 | 16.08 | 16.08 | 15.80 | 15.85 | 15.85 | qfq | 2,058,500 | 32,726,978 | -0.81% |
| 2026-03-10 | 15.65 | 16.04 | 15.62 | 15.98 | 15.98 | qfq | 2,945,652 | 46,800,097 | 3.03% |
| 2026-03-09 | 15.52 | 15.80 | 15.38 | 15.51 | 15.51 | qfq | 3,401,552 | 52,797,037 | -1.77% |
| 2026-03-06 | 15.16 | 15.80 | 15.10 | 15.79 | 15.79 | qfq | 3,196,199 | 49,699,959 | 4.16% |
| 2026-03-05 | 15.18 | 15.46 | 15.08 | 15.16 | 15.16 | qfq | 2,792,648 | 42,572,641 | 0.60% |
| 2026-03-04 | 15.14 | 15.30 | 14.88 | 15.07 | 15.07 | qfq | 3,327,385 | 50,240,268 | -0.86% |
| 2026-03-03 | 15.53 | 15.74 | 15.07 | 15.20 | 15.20 | qfq | 3,599,700 | 55,525,351 | -2.19% |
| 2026-03-02 | 16.10 | 16.20 | 15.37 | 15.54 | 15.54 | qfq | 6,183,600 | 96,977,441 | -6.16% |
| 2026-02-27 | 16.63 | 16.65 | 16.46 | 16.56 | 16.56 | qfq | 2,292,300 | 37,896,193 | -0.30% |
| 2026-02-26 | 16.76 | 16.85 | 16.53 | 16.61 | 16.61 | qfq | 2,707,400 | 45,012,796 | -0.72% |
| 2026-02-25 | 17.00 | 17.04 | 16.73 | 16.73 | 16.73 | qfq | 2,885,567 | 48,720,083 | -0.83% |
| 2026-02-24 | 16.66 | 16.87 | 16.53 | 16.87 | 16.87 | qfq | 3,038,700 | 50,955,348 | 2.12% |
| 2026-02-13 | 16.40 | 16.74 | 16.34 | 16.52 | 16.52 | qfq | 2,513,100 | 41,731,062 | 0.43% |
| 2026-02-12 | 16.83 | 16.86 | 16.42 | 16.45 | 16.45 | qfq | 3,100,800 | 51,420,791 | -2.26% |
| 2026-02-11 | 16.91 | 16.97 | 16.75 | 16.83 | 16.83 | qfq | 2,259,000 | 38,060,604 | 0.00% |
| 2026-02-10 | 16.90 | 17.00 | 16.76 | 16.83 | 16.83 | qfq | 3,116,684 | 52,658,875 | 0.06% |
| 2026-02-09 | 16.85 | 16.90 | 16.65 | 16.82 | 16.82 | qfq | 2,896,400 | 48,667,488 | 1.02% |
| 2026-02-06 | 16.60 | 16.79 | 16.46 | 16.65 | 16.65 | qfq | 3,273,161 | 54,462,503 | 0.36% |
| 2026-02-05 | 16.69 | 16.99 | 16.55 | 16.59 | 16.59 | qfq | 4,556,200 | 76,387,831 | -1.01% |
| 2026-02-04 | 16.56 | 16.88 | 16.48 | 16.76 | 16.76 | qfq | 3,871,501 | 64,593,105 | 0.96% |
| 2026-02-03 | 16.31 | 16.60 | 16.18 | 16.60 | 16.60 | qfq | 4,759,700 | 78,276,642 | 2.79% |
| 2026-02-02 | 16.31 | 16.62 | 16.13 | 16.15 | 16.15 | qfq | 3,855,700 | 63,246,896 | -2.06% |
| 2026-01-30 | 16.32 | 16.70 | 16.17 | 16.49 | 16.49 | qfq | 5,114,900 | 84,189,319 | 0.43% |
| 2026-01-29 | 16.10 | 16.92 | 15.87 | 16.42 | 16.42 | qfq | 8,140,600 | 135,059,187 | 2.24% |
| 2026-01-28 | 16.17 | 16.38 | 15.97 | 16.06 | 16.06 | qfq | 3,430,400 | 55,270,370 | -1.11% |
| 2026-01-27 | 16.36 | 16.43 | 15.88 | 16.24 | 16.24 | qfq | 3,596,700 | 58,072,738 | -1.10% |
| 2026-01-26 | 16.59 | 16.66 | 16.27 | 16.42 | 16.42 | qfq | 3,530,700 | 58,028,295 | -0.42% |
| 2026-01-23 | 16.59 | 16.65 | 16.37 | 16.49 | 16.49 | qfq | 3,327,660 | 54,793,378 | -0.42% |
| 2026-01-22 | 16.38 | 16.65 | 16.27 | 16.56 | 16.56 | qfq | 3,899,400 | 64,390,831 | 1.78% |
| 2026-01-21 | 16.24 | 16.38 | 16.10 | 16.27 | 16.27 | qfq | 2,596,100 | 42,197,698 | -0.79% |
| 2026-01-20 | 16.39 | 16.43 | 16.18 | 16.40 | 16.40 | qfq | 3,340,500 | 54,485,960 | 0.49% |
| 2026-01-19 | 16.04 | 16.39 | 16.00 | 16.32 | 16.32 | qfq | 3,123,400 | 50,729,473 | 1.18% |
| 2026-01-16 | 16.28 | 16.29 | 16.03 | 16.13 | 16.13 | qfq | 3,038,000 | 49,014,251 | 0.06% |
| 2026-01-15 | 16.26 | 16.30 | 16.01 | 16.12 | 16.12 | qfq | 3,323,600 | 53,539,021 | -1.10% |
| 2026-01-14 | 16.35 | 16.63 | 16.13 | 16.30 | 16.30 | qfq | 5,766,500 | 94,556,500 | -0.55% |
| 2026-01-13 | 16.24 | 16.42 | 16.05 | 16.39 | 16.39 | qfq | 5,195,100 | 84,455,768 | 1.05% |
| 2026-01-12 | 16.07 | 16.27 | 15.94 | 16.22 | 16.22 | qfq | 4,223,080 | 68,092,303 | 1.19% |
| 2026-01-09 | 16.00 | 16.05 | 15.77 | 16.03 | 16.03 | qfq | 3,320,300 | 52,818,589 | 0.38% |
| 2026-01-08 | 15.69 | 16.00 | 15.61 | 15.97 | 15.97 | qfq | 3,933,500 | 62,438,769 | 2.31% |
| 2026-01-07 | 15.92 | 16.02 | 15.58 | 15.61 | 15.61 | qfq | 3,206,300 | 50,465,972 | -2.25% |
| 2026-01-06 | 15.88 | 16.17 | 15.79 | 15.97 | 15.97 | qfq | 3,679,700 | 58,660,557 | 1.27% |
| 2026-01-05 | 15.69 | 15.95 | 15.44 | 15.77 | 15.77 | qfq | 3,313,359 | 52,031,423 | 0.96% |
| 2025-12-31 | 15.50 | 15.66 | 15.20 | 15.62 | 15.62 | qfq | 2,860,800 | 44,285,471 | 1.49% |
| 2025-12-30 | 15.86 | 15.86 | 15.33 | 15.39 | 15.39 | qfq | 3,363,000 | 52,233,520 | -2.78% |
| 2025-12-29 | 15.75 | 16.11 | 15.63 | 15.83 | 15.83 | qfq | 4,049,000 | 64,137,343 | 0.38% |
| 2025-12-26 | 15.51 | 15.99 | 15.40 | 15.77 | 15.77 | qfq | 4,857,713 | 76,262,934 | 1.48% |
| 2025-12-25 | 15.59 | 15.61 | 15.41 | 15.54 | 15.54 | qfq | 2,500,900 | 38,735,110 | 0.19% |
| 2025-12-24 | 15.36 | 15.57 | 15.26 | 15.51 | 15.51 | qfq | 2,160,301 | 33,418,938 | 1.04% |
| 2025-12-23 | 15.39 | 15.50 | 15.30 | 15.35 | 15.35 | qfq | 2,398,500 | 36,901,826 | -0.78% |
| 2025-12-22 | 15.58 | 15.78 | 15.36 | 15.47 | 15.47 | qfq | 2,536,613 | 39,228,618 | -0.39% |
| 2025-12-19 | 15.28 | 15.58 | 15.25 | 15.53 | 15.53 | qfq | 2,468,500 | 38,131,925 | 2.10% |
| 2025-12-18 | 15.15 | 15.45 | 15.12 | 15.21 | 15.21 | qfq | 2,133,800 | 32,631,913 | 0.00% |
| 2025-12-17 | 15.28 | 15.34 | 14.88 | 15.21 | 15.21 | qfq | 2,979,300 | 44,853,445 | -0.46% |
| 2025-12-16 | 15.65 | 15.76 | 15.26 | 15.28 | 15.28 | qfq | 3,181,900 | 49,010,137 | -2.68% |
| 2025-12-15 | 15.59 | 15.94 | 15.46 | 15.70 | 15.70 | qfq | 3,100,800 | 48,829,982 | 0.64% |
| 2025-12-12 | 15.80 | 15.95 | 15.56 | 15.60 | 15.60 | qfq | 2,762,500 | 43,440,927 | -1.27% |
| 2025-12-11 | 16.29 | 16.29 | 15.75 | 15.80 | 15.80 | qfq | 3,584,700 | 57,089,396 | -2.65% |
| 2025-12-10 | 16.26 | 16.32 | 16.06 | 16.23 | 16.23 | qfq | 2,635,661 | 42,662,695 | -0.18% |
| 2025-12-09 | 16.50 | 16.58 | 16.19 | 16.26 | 16.26 | qfq | 3,131,600 | 51,201,261 | -1.69% |
| 2025-12-08 | 16.59 | 16.67 | 16.36 | 16.54 | 16.54 | qfq | 3,709,400 | 61,309,713 | -0.30% |
| 2025-12-05 | 16.32 | 16.66 | 16.16 | 16.59 | 16.59 | qfq | 3,037,000 | 49,897,533 | 1.72% |
| 2025-12-04 | 16.79 | 16.80 | 16.31 | 16.31 | 16.31 | qfq | 4,260,506 | 70,190,261 | -2.86% |
| 2025-12-03 | 17.33 | 17.33 | 16.72 | 16.79 | 16.79 | qfq | 5,123,100 | 86,484,784 | -2.21% |
| 2025-12-02 | 17.38 | 17.38 | 16.91 | 17.17 | 17.17 | qfq | 5,204,421 | 89,260,168 | -1.60% |
| 2025-12-01 | 17.34 | 17.88 | 17.31 | 17.45 | 17.45 | qfq | 5,240,100 | 92,074,857 | 0.69% |
| 2025-11-28 | 17.18 | 17.38 | 16.97 | 17.33 | 17.33 | qfq | 4,405,700 | 75,810,674 | 0.93% |
| 2025-11-27 | 17.19 | 17.66 | 17.05 | 17.17 | 17.17 | qfq | 5,889,700 | 101,435,655 | -1.55% |
| 2025-11-26 | 17.35 | 17.72 | 17.21 | 17.44 | 17.44 | qfq | 8,604,400 | 149,934,327 | 0.52% |
| 2025-11-25 | 17.20 | 17.55 | 17.07 | 17.35 | 17.35 | qfq | 5,348,800 | 92,949,022 | 0.64% |
| 2025-11-24 | 16.66 | 17.30 | 16.44 | 17.24 | 17.24 | qfq | 6,609,700 | 112,933,969 | 4.23% |
| 2025-11-21 | 16.80 | 17.05 | 16.47 | 16.54 | 16.54 | qfq | 5,556,700 | 93,064,650 | -2.30% |
| 2025-11-20 | 17.08 | 17.25 | 16.78 | 16.93 | 16.93 | qfq | 4,919,900 | 83,741,572 | 0.36% |
| 2025-11-19 | 17.20 | 17.32 | 16.78 | 16.87 | 16.87 | qfq | 5,787,200 | 98,178,748 | -1.92% |
| 2025-11-18 | 17.57 | 17.57 | 17.01 | 17.20 | 17.20 | qfq | 5,422,100 | 93,190,438 | -1.71% |
| 2025-11-17 | 17.50 | 17.65 | 17.13 | 17.50 | 17.50 | qfq | 6,323,800 | 110,103,186 | -0.62% |
| 2025-11-14 | 17.50 | 17.76 | 17.31 | 17.61 | 17.61 | qfq | 7,816,500 | 137,392,879 | 1.62% |
| 2025-11-13 | 17.34 | 17.45 | 17.10 | 17.33 | 17.33 | qfq | 5,831,000 | 100,953,750 | -0.46% |
| 2025-11-12 | 17.83 | 17.83 | 17.30 | 17.41 | 17.41 | qfq | 7,752,100 | 135,514,005 | -2.36% |
| 2025-11-11 | 17.10 | 18.08 | 16.95 | 17.83 | 17.83 | qfq | 12,211,000 | 215,734,220 | 4.27% |
| 2025-11-10 | 16.81 | 17.12 | 16.72 | 17.10 | 17.10 | qfq | 9,068,700 | 153,634,701 | -0.52% |
| 2025-11-07 | 17.35 | 17.52 | 17.16 | 17.19 | 17.19 | qfq | 8,039,600 | 138,807,103 | -1.88% |
| 2025-11-06 | 18.00 | 18.05 | 17.34 | 17.52 | 17.52 | qfq | 12,105,900 | 212,127,928 | -2.67% |
| 2025-11-05 | 17.47 | 18.49 | 17.43 | 18.00 | 18.00 | qfq | 13,871,860 | 250,413,209 | 1.24% |
| 2025-11-04 | 17.50 | 17.94 | 17.39 | 17.78 | 17.78 | qfq | 12,979,416 | 229,202,245 | 0.28% |
| 2025-11-03 | 17.17 | 18.37 | 16.88 | 17.73 | 17.73 | qfq | 19,428,300 | 342,287,312 | 3.26% |
| 2025-10-31 | 16.80 | 17.28 | 16.64 | 17.17 | 17.17 | qfq | 11,785,400 | 200,798,242 | 0.70% |
| 2025-10-30 | 16.79 | 17.18 | 16.63 | 17.05 | 17.05 | qfq | 14,479,396 | 244,946,142 | 0.65% |
| 2025-10-29 | 17.18 | 17.39 | 16.84 | 16.94 | 16.94 | qfq | 14,329,120 | 243,807,824 | -2.48% |
| 2025-10-28 | 17.92 | 17.96 | 17.27 | 17.37 | 17.37 | qfq | 17,928,700 | 314,526,715 | -3.61% |
| 2025-10-27 | 18.86 | 18.90 | 17.78 | 18.02 | 18.02 | qfq | 25,566,202 | 462,467,493 | -5.61% |
| 2025-10-24 | 21.50 | 22.43 | 19.01 | 19.09 | 19.09 | qfq | 37,621,000 | 771,128,116 | -7.96% |
| 2025-10-23 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | qfq | 13,587,533 | 281,805,434 | 20.02% |
| 2025-10-22 | 16.42 | 18.49 | 16.23 | 17.28 | 17.28 | qfq | 22,518,400 | 391,207,125 | 5.37% |
| 2025-10-21 | 16.38 | 16.66 | 16.04 | 16.40 | 16.40 | qfq | 8,022,861 | 131,211,790 | 1.05% |
| 2025-10-20 | 16.06 | 16.75 | 15.99 | 16.23 | 16.23 | qfq | 10,957,966 | 178,902,343 | 1.31% |
| 2025-10-17 | 15.50 | 16.48 | 15.38 | 16.02 | 16.02 | qfq | 12,529,434 | 201,525,351 | 2.69% |
| 2025-10-16 | 15.48 | 15.84 | 15.26 | 15.60 | 15.60 | qfq | 5,361,466 | 83,208,987 | 0.91% |
| 2025-10-15 | 15.58 | 15.76 | 15.35 | 15.46 | 15.46 | qfq | 4,296,600 | 66,672,037 | -0.77% |
| 2025-10-14 | 15.85 | 15.98 | 15.53 | 15.58 | 15.58 | qfq | 4,918,400 | 77,243,829 | -1.02% |
| 2025-10-13 | 14.91 | 16.07 | 14.61 | 15.74 | 15.74 | qfq | 9,308,500 | 145,311,022 | 3.08% |
| 2025-10-10 | 15.11 | 15.45 | 15.01 | 15.27 | 15.27 | qfq | 4,209,769 | 64,442,022 | 0.79% |
| 2025-10-09 | 15.38 | 15.38 | 15.08 | 15.15 | 15.15 | qfq | 4,193,215 | 63,514,524 | -1.62% |
| 2025-09-30 | 15.47 | 15.65 | 15.27 | 15.40 | 15.40 | qfq | 3,943,100 | 60,974,591 | -0.71% |
| 2025-09-29 | 15.49 | 15.65 | 15.07 | 15.51 | 15.51 | qfq | 5,331,700 | 81,986,490 | 0.58% |
| 2025-09-26 | 15.22 | 15.78 | 14.90 | 15.42 | 15.42 | qfq | 7,313,869 | 113,202,317 | 1.58% |
| 2025-09-25 | 15.35 | 15.85 | 15.01 | 15.18 | 15.18 | qfq | 6,982,184 | 107,838,173 | -0.78% |
| 2025-09-24 | 14.87 | 15.49 | 14.80 | 15.30 | 15.30 | qfq | 5,771,669 | 88,094,817 | 1.66% |
| 2025-09-23 | 14.71 | 15.34 | 14.70 | 15.05 | 15.05 | qfq | 7,344,835 | 110,290,474 | 2.31% |
| 2025-09-22 | 14.90 | 14.94 | 14.61 | 14.71 | 14.71 | qfq | 2,394,300 | 35,248,701 | -1.28% |
| 2025-09-19 | 14.86 | 14.99 | 14.69 | 14.90 | 14.90 | qfq | 2,232,563 | 33,064,161 | 0.47% |
| 2025-09-18 | 15.21 | 15.21 | 14.70 | 14.83 | 14.83 | qfq | 3,214,800 | 48,123,295 | -2.50% |
| 2025-09-17 | 15.14 | 15.25 | 15.08 | 15.21 | 15.21 | qfq | 1,948,400 | 29,573,406 | -0.07% |
| 2025-09-16 | 15.12 | 15.30 | 14.98 | 15.22 | 15.22 | qfq | 2,536,400 | 38,417,426 | 0.79% |
| 2025-09-15 | 15.05 | 15.15 | 14.93 | 15.10 | 15.10 | qfq | 1,895,200 | 28,459,841 | 0.07% |
| 2025-09-12 | 15.15 | 15.25 | 15.01 | 15.09 | 15.09 | qfq | 2,671,400 | 40,441,146 | 0.00% |
| 2025-09-11 | 14.99 | 15.10 | 14.75 | 15.09 | 15.09 | qfq | 2,863,600 | 42,830,814 | 1.00% |
| 2025-09-10 | 14.97 | 15.05 | 14.89 | 14.94 | 14.94 | qfq | 1,562,200 | 23,364,947 | 0.00% |
| 2025-09-09 | 15.14 | 15.14 | 14.84 | 14.94 | 14.94 | qfq | 2,206,745 | 33,066,080 | -0.93% |
| 2025-09-08 | 14.98 | 15.12 | 14.93 | 15.08 | 15.08 | qfq | 2,366,800 | 35,569,502 | 0.73% |
| 2025-09-05 | 14.81 | 14.97 | 14.58 | 14.97 | 14.97 | qfq | 2,642,700 | 39,137,246 | 1.56% |
| 2025-09-04 | 14.63 | 15.05 | 14.45 | 14.74 | 14.74 | qfq | 3,903,207 | 57,766,885 | 1.52% |
| 2025-09-03 | 15.03 | 15.05 | 14.47 | 14.52 | 14.52 | qfq | 2,834,300 | 41,791,748 | -3.01% |
| 2025-09-02 | 15.17 | 15.18 | 14.77 | 14.97 | 14.97 | qfq | 3,653,000 | 54,515,229 | -1.32% |
| 2025-09-01 | 14.91 | 15.25 | 14.91 | 15.17 | 15.17 | qfq | 3,339,700 | 50,505,118 | 0.80% |
| 2025-08-29 | 15.26 | 15.45 | 15.00 | 15.05 | 15.05 | qfq | 5,323,000 | 80,624,984 | -1.18% |
| 2025-08-28 | 15.52 | 15.74 | 14.78 | 15.23 | 15.23 | qfq | 6,364,302 | 97,052,622 | -1.81% |
| 2025-08-27 | 16.10 | 16.16 | 15.47 | 15.51 | 15.51 | qfq | 6,443,200 | 101,984,351 | -3.90% |
| 2025-08-26 | 16.27 | 16.35 | 16.04 | 16.14 | 16.14 | qfq | 4,905,600 | 79,236,370 | -0.80% |
| 2025-08-25 | 15.96 | 16.38 | 15.91 | 16.27 | 16.27 | qfq | 7,574,125 | 122,558,675 | 1.94% |
| 2025-08-22 | 16.10 | 16.10 | 15.84 | 15.96 | 15.96 | qfq | 4,845,125 | 77,094,825 | -0.19% |
| 2025-08-21 | 16.02 | 16.38 | 15.91 | 15.99 | 15.99 | qfq | 6,267,496 | 101,080,881 | 0.31% |
| 2025-08-20 | 16.09 | 16.09 | 15.76 | 15.94 | 15.94 | qfq | 5,184,000 | 82,250,291 | -1.24% |
| 2025-08-19 | 16.06 | 16.31 | 15.95 | 16.14 | 16.14 | qfq | 5,442,300 | 87,937,644 | 0.56% |
| 2025-08-18 | 15.99 | 16.10 | 15.89 | 16.05 | 16.05 | qfq | 5,767,400 | 92,398,914 | 1.20% |
| 2025-08-15 | 15.68 | 16.09 | 15.60 | 15.86 | 15.86 | qfq | 8,379,100 | 132,331,045 | 0.95% |
| 2025-08-14 | 16.43 | 16.47 | 15.71 | 15.71 | 15.71 | qfq | 7,286,400 | 116,495,670 | -3.91% |
| 2025-08-13 | 16.86 | 16.99 | 16.28 | 16.35 | 16.35 | qfq | 8,215,400 | 135,347,625 | -2.45% |
| 2025-08-12 | 16.75 | 16.97 | 16.41 | 16.76 | 16.76 | qfq | 11,547,600 | 192,585,033 | 1.09% |
| 2025-08-11 | 16.13 | 16.69 | 16.02 | 16.58 | 16.58 | qfq | 11,007,816 | 181,020,373 | 3.69% |
| 2025-08-08 | 15.67 | 16.15 | 15.58 | 15.99 | 15.99 | qfq | 8,815,616 | 140,373,139 | 2.17% |
| 2025-08-07 | 15.89 | 15.94 | 15.65 | 15.65 | 15.65 | qfq | 5,130,600 | 80,760,861 | -1.20% |
| 2025-08-06 | 16.10 | 16.17 | 15.71 | 15.84 | 15.84 | qfq | 7,193,900 | 114,029,255 | -1.61% |
| 2025-08-05 | 15.91 | 16.50 | 15.86 | 16.10 | 16.10 | qfq | 7,207,500 | 116,443,501 | 1.00% |
| 2025-08-04 | 16.16 | 16.16 | 15.81 | 15.94 | 15.94 | qfq | 7,763,116 | 123,625,447 | -1.85% |
| 2025-08-01 | 15.95 | 16.48 | 15.85 | 16.24 | 16.24 | qfq | 12,006,516 | 194,964,464 | 2.46% |
| 2025-07-31 | 16.32 | 16.78 | 15.80 | 15.85 | 15.85 | qfq | 11,166,200 | 180,859,254 | -2.88% |
| 2025-07-30 | 15.79 | 16.80 | 15.71 | 16.32 | 16.32 | qfq | 14,346,500 | 233,693,147 | 3.03% |
| 2025-07-29 | 15.80 | 16.03 | 15.57 | 15.84 | 15.84 | qfq | 5,828,200 | 91,697,965 | 0.19% |
| 2025-07-28 | 16.05 | 16.05 | 15.78 | 15.81 | 15.81 | qfq | 5,300,700 | 84,073,100 | -0.88% |
| 2025-07-25 | 16.68 | 16.70 | 15.90 | 15.95 | 15.95 | qfq | 11,450,600 | 184,135,749 | -3.86% |
| 2025-07-24 | 16.01 | 17.20 | 15.71 | 16.59 | 16.59 | qfq | 18,309,400 | 300,062,992 | 1.84% |
| 2025-07-23 | 16.02 | 17.33 | 15.80 | 16.29 | 16.29 | qfq | 21,722,900 | 356,374,517 | 0.18% |
| 2025-07-22 | 15.67 | 16.33 | 15.41 | 16.26 | 16.26 | qfq | 18,491,500 | 295,329,352 | 4.03% |
| 2025-07-21 | 15.71 | 15.87 | 15.40 | 15.63 | 15.63 | qfq | 11,705,900 | 183,650,042 | 3.30% |
| 2025-07-18 | 15.21 | 15.25 | 15.07 | 15.13 | 15.13 | qfq | 3,441,300 | 52,114,478 | -0.20% |
| 2025-07-17 | 15.07 | 15.21 | 15.02 | 15.16 | 15.16 | qfq | 4,694,900 | 71,031,409 | 0.60% |
| 2025-07-16 | 15.25 | 15.49 | 14.99 | 15.07 | 15.07 | qfq | 7,588,500 | 115,236,431 | -1.76% |
| 2025-07-15 | 15.75 | 15.80 | 15.00 | 15.34 | 15.34 | qfq | 12,075,800 | 185,232,301 | -3.52% |
| 2025-07-14 | 15.76 | 15.91 | 15.55 | 15.90 | 15.90 | qfq | 8,405,900 | 132,526,445 | -0.13% |
| 2025-07-11 | 16.44 | 16.63 | 15.84 | 15.92 | 15.92 | qfq | 16,694,900 | 267,754,299 | -5.97% |
| 2025-07-10 | 15.74 | 17.24 | 15.36 | 16.93 | 16.92 | qfq | 27,415,453 | 448,797,954 | 6.95% |
| 2025-07-09 | 15.38 | 16.59 | 15.31 | 15.83 | 15.82 | qfq | 17,776,700 | 283,702,824 | 2.86% |
| 2025-07-08 | 15.36 | 15.42 | 15.15 | 15.39 | 15.38 | qfq | 4,845,600 | 74,110,445 | 0.20% |
| 2025-07-07 | 14.91 | 15.60 | 14.81 | 15.36 | 15.35 | qfq | 7,563,249 | 115,862,851 | 2.61% |
| 2025-07-04 | 14.87 | 15.59 | 14.87 | 14.97 | 14.96 | qfq | 5,458,100 | 82,506,172 | 0.34% |
| 2025-07-03 | 14.87 | 15.16 | 14.80 | 14.92 | 14.91 | qfq | 4,639,149 | 69,342,018 | 1.02% |
| 2025-07-02 | 14.71 | 14.81 | 14.56 | 14.77 | 14.76 | qfq | 2,452,049 | 35,970,476 | 0.54% |
| 2025-07-01 | 14.88 | 14.91 | 14.61 | 14.69 | 14.68 | qfq | 2,501,449 | 36,792,974 | -0.74% |
| 2025-06-30 | 14.75 | 14.93 | 14.70 | 14.80 | 14.79 | qfq | 2,611,600 | 38,720,565 | 0.20% |
| 2025-06-27 | 14.69 | 14.91 | 14.66 | 14.77 | 14.76 | qfq | 2,617,500 | 38,622,126 | 0.75% |
| 2025-06-26 | 14.75 | 14.85 | 14.63 | 14.66 | 14.65 | qfq | 2,031,200 | 29,916,434 | -0.74% |
| 2025-06-25 | 14.79 | 14.82 | 14.60 | 14.77 | 14.76 | qfq | 2,759,900 | 40,633,221 | 0.61% |
| 2025-06-24 | 14.38 | 14.71 | 14.34 | 14.68 | 14.67 | qfq | 2,819,800 | 41,146,019 | 2.30% |
| 2025-06-23 | 13.92 | 14.36 | 13.81 | 14.35 | 14.34 | qfq | 2,464,200 | 34,929,922 | 1.92% |
| 2025-06-20 | 13.97 | 14.48 | 13.95 | 14.08 | 14.07 | qfq | 2,884,300 | 40,946,225 | 0.57% |
| 2025-06-19 | 14.34 | 14.42 | 13.92 | 14.00 | 13.99 | qfq | 2,085,700 | 29,406,868 | -2.37% |
| 2025-06-18 | 14.52 | 14.57 | 14.17 | 14.34 | 14.33 | qfq | 1,933,700 | 27,696,089 | -1.24% |
| 2025-06-17 | 14.53 | 14.75 | 14.44 | 14.52 | 14.51 | qfq | 1,573,500 | 22,835,188 | -0.55% |
| 2025-06-16 | 14.35 | 14.69 | 14.35 | 14.60 | 14.59 | qfq | 1,835,300 | 26,727,925 | 0.83% |
| 2025-06-13 | 14.72 | 14.88 | 14.40 | 14.48 | 14.47 | qfq | 3,009,300 | 43,788,684 | -2.49% |
| 2025-06-12 | 14.90 | 14.99 | 14.67 | 14.85 | 14.84 | qfq | 3,041,400 | 45,080,157 | 0.20% |
| 2025-06-11 | 15.00 | 15.16 | 14.71 | 14.82 | 14.81 | qfq | 4,731,600 | 70,170,821 | 2.07% |
| 2025-06-10 | 14.69 | 14.83 | 14.35 | 14.52 | 14.51 | qfq | 2,813,100 | 40,962,468 | -1.29% |
| 2025-06-09 | 14.74 | 14.76 | 14.42 | 14.71 | 14.70 | qfq | 3,676,700 | 53,826,698 | -0.94% |
| 2025-06-06 | 14.75 | 14.93 | 14.70 | 14.85 | 14.84 | qfq | 3,348,600 | 49,652,987 | 0.75% |
| 2025-06-05 | 14.67 | 14.89 | 14.49 | 14.74 | 14.73 | qfq | 3,734,900 | 54,909,994 | 0.82% |
| 2025-06-04 | 14.63 | 14.91 | 14.52 | 14.62 | 14.61 | qfq | 4,030,049 | 59,224,221 | 0.00% |
| 2025-06-03 | 14.47 | 15.17 | 14.30 | 14.62 | 14.61 | qfq | 5,847,200 | 86,479,853 | 0.34% |
| 2025-05-30 | 14.40 | 14.70 | 14.19 | 14.57 | 14.56 | qfq | 4,660,249 | 67,408,792 | 1.32% |
| 2025-05-29 | 14.24 | 14.45 | 14.12 | 14.38 | 14.37 | qfq | 2,525,800 | 36,277,705 | 1.91% |
| 2025-05-28 | 14.39 | 14.42 | 14.06 | 14.11 | 14.10 | qfq | 1,730,849 | 24,567,699 | -1.81% |
| 2025-05-27 | 14.13 | 14.41 | 13.98 | 14.37 | 14.36 | qfq | 2,504,500 | 35,548,265 | 1.70% |
| 2025-05-26 | 13.90 | 14.14 | 13.90 | 14.13 | 14.12 | qfq | 1,849,548 | 25,970,809 | 1.87% |
| 2025-05-23 | 14.16 | 14.28 | 13.86 | 13.87 | 13.86 | qfq | 2,844,500 | 40,036,917 | -2.05% |
| 2025-05-22 | 14.50 | 14.57 | 14.09 | 14.16 | 14.15 | qfq | 2,680,800 | 38,257,289 | -2.95% |
| 2025-05-21 | 14.60 | 14.79 | 14.47 | 14.59 | 14.58 | qfq | 2,595,600 | 37,890,238 | -0.68% |
| 2025-05-20 | 14.43 | 14.80 | 14.35 | 14.69 | 14.68 | qfq | 4,318,000 | 63,085,102 | 1.52% |
| 2025-05-19 | 14.03 | 14.64 | 14.02 | 14.47 | 14.46 | qfq | 4,731,453 | 67,879,409 | 1.19% |
| 2025-05-16 | 14.75 | 14.96 | 14.13 | 14.30 | 14.29 | qfq | 5,795,653 | 83,385,542 | 0.92% |
| 2025-05-15 | 14.27 | 14.35 | 14.11 | 14.17 | 14.16 | qfq | 1,448,200 | 20,564,131 | -0.70% |
| 2025-05-14 | 14.32 | 14.35 | 14.07 | 14.27 | 14.26 | qfq | 2,367,300 | 33,619,037 | -0.35% |
| 2025-05-13 | 14.50 | 14.59 | 14.24 | 14.32 | 14.31 | qfq | 2,176,700 | 31,347,379 | -0.90% |
| 2025-05-12 | 14.41 | 14.61 | 14.23 | 14.45 | 14.44 | qfq | 3,317,700 | 47,756,389 | 1.26% |
| 2025-05-09 | 14.27 | 14.60 | 14.20 | 14.27 | 14.26 | qfq | 3,075,100 | 44,228,924 | -0.70% |
| 2025-05-08 | 14.15 | 14.38 | 14.08 | 14.37 | 14.36 | qfq | 2,623,800 | 37,502,940 | 1.34% |
| 2025-05-07 | 14.17 | 14.49 | 14.08 | 14.18 | 14.17 | qfq | 2,721,100 | 38,813,789 | 1.00% |
| 2025-05-06 | 13.92 | 14.04 | 13.78 | 14.04 | 14.03 | qfq | 2,306,300 | 32,195,108 | 2.41% |
| 2025-04-30 | 13.92 | 13.92 | 13.68 | 13.71 | 13.70 | qfq | 1,870,000 | 25,802,909 | 0.00% |
| 2025-04-29 | 13.46 | 13.92 | 13.46 | 13.71 | 13.70 | qfq | 3,345,700 | 46,050,677 | 1.41% |
| 2025-04-28 | 13.64 | 13.94 | 13.50 | 13.52 | 13.51 | qfq | 3,711,000 | 50,574,234 | -3.57% |
| 2025-04-25 | 13.99 | 14.60 | 13.78 | 14.02 | 14.01 | qfq | 4,508,967 | 64,120,904 | 0.14% |
| 2025-04-24 | 14.10 | 14.34 | 13.85 | 14.00 | 13.99 | qfq | 3,621,367 | 51,048,967 | -0.43% |
| 2025-04-23 | 14.07 | 14.31 | 13.95 | 14.06 | 14.05 | qfq | 3,952,200 | 55,687,718 | -0.28% |
| 2025-04-22 | 13.78 | 14.17 | 13.67 | 14.10 | 14.09 | qfq | 5,094,000 | 71,157,893 | 2.25% |
| 2025-04-21 | 13.66 | 13.99 | 13.50 | 13.79 | 13.78 | qfq | 4,306,200 | 59,081,154 | -0.86% |
| 2025-04-18 | 13.50 | 14.09 | 13.36 | 13.91 | 13.90 | qfq | 4,898,700 | 67,415,239 | 2.96% |
| 2025-04-17 | 13.31 | 13.80 | 13.27 | 13.51 | 13.50 | qfq | 2,621,000 | 35,663,997 | 1.50% |
| 2025-04-16 | 13.50 | 13.52 | 13.04 | 13.31 | 13.30 | qfq | 2,075,679 | 27,629,778 | -1.33% |
| 2025-04-15 | 13.49 | 13.62 | 13.34 | 13.49 | 13.48 | qfq | 1,415,700 | 19,036,296 | 0.00% |
| 2025-04-14 | 13.40 | 13.65 | 13.40 | 13.49 | 13.48 | qfq | 2,021,500 | 27,325,921 | 1.28% |
| 2025-04-11 | 13.45 | 13.53 | 13.28 | 13.32 | 13.31 | qfq | 2,406,900 | 32,267,698 | -1.11% |
| 2025-04-10 | 13.31 | 13.70 | 13.30 | 13.47 | 13.46 | qfq | 4,180,849 | 56,461,810 | 2.05% |
| 2025-04-09 | 12.40 | 13.36 | 11.66 | 13.20 | 13.19 | qfq | 5,361,200 | 67,589,687 | 3.94% |
| 2025-04-08 | 12.33 | 12.94 | 12.24 | 12.70 | 12.69 | qfq | 4,246,100 | 53,734,814 | 4.27% |
| 2025-04-07 | 13.64 | 13.77 | 11.86 | 12.18 | 12.17 | qfq | 6,578,100 | 83,161,442 | -16.97% |
| 2025-04-03 | 14.49 | 14.73 | 14.41 | 14.67 | 14.66 | qfq | 1,698,067 | 24,770,915 | 0.41% |
| 2025-04-02 | 14.60 | 14.79 | 14.47 | 14.61 | 14.60 | qfq | 1,535,300 | 22,509,305 | 0.27% |
| 2025-04-01 | 14.49 | 14.82 | 14.45 | 14.57 | 14.56 | qfq | 2,485,467 | 36,428,093 | 1.53% |
| 2025-03-31 | 14.50 | 14.50 | 14.10 | 14.35 | 14.34 | qfq | 2,296,800 | 32,781,960 | -0.90% |
| 2025-03-28 | 14.80 | 14.83 | 14.43 | 14.48 | 14.47 | qfq | 2,310,100 | 33,704,456 | -2.10% |
| 2025-03-27 | 15.02 | 15.02 | 14.47 | 14.79 | 14.78 | qfq | 2,921,100 | 42,999,204 | -1.27% |
| 2025-03-26 | 14.61 | 15.08 | 14.34 | 14.98 | 14.97 | qfq | 3,676,648 | 54,722,949 | 2.53% |
| 2025-03-25 | 15.22 | 15.22 | 14.28 | 14.61 | 14.60 | qfq | 5,681,000 | 83,312,242 | -3.75% |
| 2025-03-24 | 15.35 | 15.96 | 14.94 | 15.18 | 15.17 | qfq | 6,933,367 | 106,788,517 | -1.68% |
| 2025-03-21 | 15.42 | 15.75 | 15.28 | 15.44 | 15.43 | qfq | 4,985,200 | 77,413,764 | -0.06% |
| 2025-03-20 | 15.73 | 15.80 | 15.38 | 15.45 | 15.44 | qfq | 3,623,923 | 56,254,535 | -0.90% |
| 2025-03-19 | 15.70 | 15.95 | 15.53 | 15.59 | 15.58 | qfq | 4,040,400 | 63,445,146 | -0.89% |
| 2025-03-18 | 15.62 | 15.87 | 15.39 | 15.73 | 15.72 | qfq | 6,128,959 | 95,858,775 | 1.35% |
| 2025-03-17 | 15.24 | 15.66 | 15.19 | 15.52 | 15.51 | qfq | 5,424,723 | 83,863,331 | 1.84% |
| 2025-03-14 | 14.92 | 15.27 | 14.86 | 15.24 | 15.23 | qfq | 4,368,387 | 66,025,052 | 1.94% |
| 2025-03-13 | 15.10 | 15.23 | 14.68 | 14.95 | 14.94 | qfq | 5,326,847 | 79,449,972 | -1.58% |
| 2025-03-12 | 15.42 | 15.50 | 15.17 | 15.19 | 15.18 | qfq | 5,990,900 | 91,346,247 | -1.62% |
| 2025-03-11 | 15.37 | 15.65 | 15.20 | 15.44 | 15.43 | qfq | 6,767,400 | 104,155,006 | -1.91% |
| 2025-03-10 | 14.98 | 16.43 | 14.98 | 15.74 | 15.73 | qfq | 12,760,941 | 201,013,384 | 5.43% |
| 2025-03-07 | 15.10 | 15.19 | 14.87 | 14.93 | 14.92 | qfq | 3,420,800 | 51,331,947 | -1.71% |
| 2025-03-06 | 15.08 | 15.30 | 14.96 | 15.19 | 15.18 | qfq | 3,790,733 | 57,533,537 | 1.20% |
| 2025-03-05 | 15.13 | 15.27 | 14.79 | 15.01 | 15.00 | qfq | 3,499,500 | 52,298,680 | -1.38% |
| 2025-03-04 | 15.25 | 15.25 | 15.05 | 15.22 | 15.21 | qfq | 3,853,400 | 58,332,547 | -0.59% |
| 2025-03-03 | 15.12 | 15.54 | 14.96 | 15.31 | 15.30 | qfq | 5,556,700 | 85,136,280 | 1.12% |
| 2025-02-28 | 15.47 | 15.71 | 15.10 | 15.14 | 15.13 | qfq | 5,410,600 | 83,633,707 | -2.13% |
| 2025-02-27 | 15.56 | 15.99 | 15.30 | 15.47 | 15.46 | qfq | 5,862,900 | 91,494,826 | -1.02% |
| 2025-02-26 | 15.58 | 16.27 | 15.42 | 15.63 | 15.62 | qfq | 8,398,700 | 132,271,160 | -0.57% |
| 2025-02-25 | 15.36 | 15.97 | 15.19 | 15.72 | 15.71 | qfq | 9,167,253 | 142,565,681 | 1.03% |
| 2025-02-24 | 15.10 | 15.60 | 15.08 | 15.56 | 15.55 | qfq | 6,622,399 | 102,069,692 | 2.50% |
| 2025-02-21 | 15.34 | 15.38 | 14.83 | 15.18 | 15.17 | qfq | 4,484,100 | 67,444,317 | 0.00% |
| 2025-02-20 | 15.12 | 15.28 | 15.00 | 15.18 | 15.17 | qfq | 3,629,500 | 54,914,118 | -0.39% |
| 2025-02-19 | 15.12 | 15.29 | 15.05 | 15.24 | 15.23 | qfq | 4,270,800 | 64,803,653 | 1.06% |
| 2025-02-18 | 15.65 | 15.69 | 14.95 | 15.08 | 15.07 | qfq | 5,955,602 | 91,230,384 | -4.38% |
| 2025-02-17 | 15.97 | 15.98 | 15.60 | 15.77 | 15.76 | qfq | 7,233,999 | 114,242,092 | -0.82% |
| 2025-02-14 | 15.62 | 16.51 | 15.28 | 15.90 | 15.89 | qfq | 10,373,375 | 165,025,731 | 2.85% |
| 2025-02-13 | 15.38 | 16.10 | 15.07 | 15.46 | 15.45 | qfq | 10,473,720 | 162,556,795 | 2.59% |
| 2025-02-12 | 14.96 | 15.09 | 14.80 | 15.07 | 15.06 | qfq | 3,244,600 | 48,580,067 | 0.74% |
| 2025-02-11 | 15.14 | 15.20 | 14.86 | 14.96 | 14.95 | qfq | 2,999,000 | 44,840,631 | -1.12% |
| 2025-02-10 | 14.95 | 15.15 | 14.90 | 15.13 | 15.12 | qfq | 4,076,400 | 61,320,193 | 1.61% |
| 2025-02-07 | 14.60 | 15.05 | 14.60 | 14.89 | 14.88 | qfq | 4,918,215 | 73,066,763 | 1.43% |
| 2025-02-06 | 14.40 | 14.69 | 14.14 | 14.68 | 14.67 | qfq | 4,333,500 | 62,559,852 | 1.03% |
| 2025-02-05 | 14.48 | 14.59 | 14.28 | 14.53 | 14.52 | qfq | 2,964,270 | 42,908,348 | 1.82% |
| 2025-01-27 | 14.35 | 14.68 | 14.23 | 14.27 | 14.26 | qfq | 2,922,970 | 42,370,681 | -0.21% |
| 2025-01-24 | 14.20 | 14.33 | 14.10 | 14.30 | 14.29 | qfq | 2,599,400 | 36,974,149 | 0.63% |
| 2025-01-23 | 14.50 | 14.68 | 14.21 | 14.21 | 14.20 | qfq | 3,399,800 | 49,216,344 | 0.07% |
| 2025-01-22 | 14.32 | 14.59 | 14.13 | 14.20 | 14.19 | qfq | 3,405,300 | 48,741,850 | -1.73% |
| 2025-01-21 | 14.63 | 15.41 | 14.33 | 14.45 | 14.44 | qfq | 5,467,500 | 81,054,460 | -0.96% |
| 2025-01-20 | 14.50 | 14.79 | 14.30 | 14.59 | 14.58 | qfq | 3,360,000 | 49,027,625 | 1.89% |
| 2025-01-17 | 14.43 | 14.43 | 14.12 | 14.32 | 14.31 | qfq | 2,045,900 | 29,271,964 | 0.28% |
| 2025-01-16 | 14.30 | 14.44 | 14.06 | 14.28 | 14.27 | qfq | 2,885,300 | 41,251,609 | 1.13% |
| 2025-01-15 | 14.23 | 14.35 | 14.05 | 14.12 | 14.11 | qfq | 2,750,300 | 39,000,409 | -1.05% |
| 2025-01-14 | 13.68 | 14.28 | 13.68 | 14.27 | 14.26 | qfq | 3,464,772 | 48,619,210 | 4.85% |
| 2025-01-13 | 13.36 | 13.68 | 13.10 | 13.61 | 13.60 | qfq | 2,075,000 | 27,902,580 | 0.89% |
| 2025-01-10 | 14.12 | 14.20 | 13.48 | 13.49 | 13.48 | qfq | 3,447,692 | 47,680,415 | -4.73% |
| 2025-01-09 | 14.17 | 14.34 | 13.98 | 14.16 | 14.15 | qfq | 2,783,700 | 39,589,008 | -0.07% |
| 2025-01-08 | 14.25 | 14.43 | 13.76 | 14.17 | 14.16 | qfq | 3,455,497 | 48,778,241 | -1.46% |
| 2025-01-07 | 13.98 | 14.39 | 13.88 | 14.38 | 14.37 | qfq | 3,380,200 | 47,792,583 | 2.93% |
| 2025-01-06 | 14.30 | 14.57 | 13.60 | 13.97 | 13.96 | qfq | 4,092,756 | 57,436,395 | -2.17% |
| 2025-01-03 | 15.20 | 15.38 | 14.23 | 14.28 | 14.27 | qfq | 6,587,700 | 96,759,402 | -6.42% |
| 2025-01-02 | 16.18 | 16.50 | 15.21 | 15.26 | 15.25 | qfq | 7,292,552 | 115,284,344 | -5.33% |
| 2024-12-31 | 15.43 | 16.72 | 15.43 | 16.12 | 16.11 | qfq | 10,536,208 | 169,214,563 | 3.87% |
| 2024-12-30 | 15.21 | 15.52 | 14.89 | 15.52 | 15.51 | qfq | 3,985,300 | 61,003,629 | 1.57% |
| 2024-12-27 | 15.15 | 15.46 | 15.14 | 15.28 | 15.27 | qfq | 3,054,900 | 46,885,647 | 0.79% |
| 2024-12-26 | 14.88 | 15.26 | 14.88 | 15.16 | 15.15 | qfq | 2,856,300 | 43,194,574 | 1.40% |
| 2024-12-25 | 15.21 | 15.26 | 14.75 | 14.95 | 14.94 | qfq | 4,132,700 | 61,767,976 | -2.42% |
| 2024-12-24 | 15.70 | 15.89 | 15.05 | 15.32 | 15.31 | qfq | 6,168,650 | 94,705,582 | -1.98% |
| 2024-12-23 | 16.49 | 16.51 | 15.49 | 15.63 | 15.62 | qfq | 5,286,672 | 84,049,087 | -5.33% |
| 2024-12-20 | 16.60 | 16.78 | 16.34 | 16.51 | 16.50 | qfq | 5,503,200 | 90,982,804 | -0.66% |
| 2024-12-19 | 15.90 | 16.67 | 15.64 | 16.62 | 16.61 | qfq | 8,716,700 | 142,187,495 | 3.88% |
| 2024-12-18 | 15.92 | 16.18 | 15.51 | 16.00 | 15.99 | qfq | 4,854,500 | 77,473,109 | 1.27% |
| 2024-12-17 | 16.73 | 16.73 | 15.71 | 15.80 | 15.79 | qfq | 6,840,000 | 109,763,804 | -5.56% |
| 2024-12-16 | 17.08 | 17.16 | 16.60 | 16.73 | 16.72 | qfq | 5,701,500 | 95,830,551 | -1.76% |
| 2024-12-13 | 17.61 | 17.62 | 16.89 | 17.03 | 17.02 | qfq | 8,948,000 | 154,107,672 | -3.46% |
| 2024-12-12 | 17.60 | 17.70 | 17.32 | 17.64 | 17.63 | qfq | 8,973,401 | 157,389,314 | 0.57% |
| 2024-12-11 | 17.16 | 17.63 | 17.09 | 17.54 | 17.53 | qfq | 10,526,377 | 183,566,399 | 2.33% |
| 2024-12-10 | 17.89 | 17.99 | 17.05 | 17.14 | 17.13 | qfq | 11,918,477 | 207,608,227 | 0.65% |
| 2024-12-09 | 17.13 | 17.49 | 16.70 | 17.03 | 17.02 | qfq | 14,289,747 | 243,236,973 | -3.84% |
| 2024-12-06 | 17.37 | 18.58 | 17.37 | 17.71 | 17.70 | qfq | 20,071,119 | 360,328,746 | 2.61% |
| 2024-12-05 | 17.10 | 17.45 | 17.02 | 17.26 | 17.25 | qfq | 10,484,957 | 180,270,752 | 0.29% |
| 2024-12-04 | 17.82 | 18.10 | 17.10 | 17.21 | 17.20 | qfq | 15,946,911 | 279,746,656 | -5.54% |
| 2024-12-03 | 18.62 | 19.20 | 18.06 | 18.22 | 18.21 | qfq | 21,010,516 | 388,946,334 | -6.18% |
| 2024-12-02 | 17.74 | 21.80 | 16.90 | 19.42 | 19.41 | qfq | 32,259,376 | 588,716,857 | 6.82% |
| 2024-11-29 | 17.67 | 19.43 | 16.92 | 18.18 | 18.17 | qfq | 38,599,032 | 706,276,902 | 1.96% |
| 2024-11-28 | 15.17 | 17.83 | 15.10 | 17.83 | 17.82 | qfq | 28,413,832 | 489,487,114 | 19.99% |
| 2024-11-27 | 14.78 | 14.88 | 14.26 | 14.86 | 14.85 | qfq | 3,369,600 | 48,978,097 | 0.47% |
| 2024-11-26 | 14.69 | 15.10 | 14.54 | 14.79 | 14.78 | qfq | 3,417,000 | 50,521,451 | 0.75% |
| 2024-11-25 | 14.60 | 14.70 | 14.22 | 14.68 | 14.67 | qfq | 3,712,400 | 53,716,653 | 0.75% |
| 2024-11-22 | 15.20 | 15.43 | 14.52 | 14.57 | 14.56 | qfq | 5,462,400 | 81,906,553 | -4.71% |
| 2024-11-21 | 15.30 | 15.44 | 15.09 | 15.29 | 15.28 | qfq | 3,844,600 | 58,639,332 | -0.33% |
| 2024-11-20 | 15.17 | 15.44 | 15.01 | 15.34 | 15.33 | qfq | 4,492,200 | 68,444,519 | 0.20% |
| 2024-11-19 | 15.07 | 15.34 | 14.64 | 15.31 | 15.30 | qfq | 6,071,877 | 90,722,978 | 1.06% |
| 2024-11-18 | 15.84 | 16.22 | 15.00 | 15.15 | 15.14 | qfq | 7,966,000 | 124,652,770 | -2.07% |
| 2024-11-15 | 15.70 | 16.19 | 15.41 | 15.47 | 15.46 | qfq | 7,164,300 | 113,696,329 | -1.59% |
| 2024-11-14 | 16.27 | 16.59 | 15.65 | 15.72 | 15.71 | qfq | 5,659,300 | 90,331,203 | -2.90% |
| 2024-11-13 | 15.74 | 16.31 | 15.62 | 16.19 | 16.18 | qfq | 7,785,700 | 125,252,435 | 2.34% |
| 2024-11-12 | 16.04 | 16.38 | 15.57 | 15.82 | 15.81 | qfq | 8,516,400 | 136,470,358 | -1.43% |
| 2024-11-11 | 15.99 | 16.05 | 15.76 | 16.05 | 16.04 | qfq | 7,632,200 | 121,437,626 | 0.82% |
| 2024-11-08 | 16.02 | 16.37 | 15.71 | 15.92 | 15.91 | qfq | 10,437,249 | 166,482,581 | -1.85% |
| 2024-11-07 | 15.60 | 16.70 | 15.30 | 16.22 | 16.21 | qfq | 15,660,031 | 250,633,796 | 4.98% |
| 2024-11-06 | 15.20 | 15.56 | 14.99 | 15.45 | 15.44 | qfq | 8,775,100 | 134,692,231 | 1.78% |
| 2024-11-05 | 15.02 | 15.32 | 14.89 | 15.18 | 15.17 | qfq | 7,324,949 | 110,720,113 | 1.47% |
| 2024-11-04 | 14.60 | 15.08 | 14.38 | 14.96 | 14.95 | qfq | 6,109,800 | 90,282,281 | 0.94% |
| 2024-11-01 | 15.60 | 16.17 | 14.75 | 14.82 | 14.81 | qfq | 10,074,200 | 153,435,080 | -5.00% |
| 2024-10-31 | 15.42 | 15.90 | 15.42 | 15.60 | 15.59 | qfq | 8,502,332 | 132,998,434 | 2.43% |
| 2024-10-30 | 15.25 | 15.44 | 14.98 | 15.23 | 15.22 | qfq | 7,457,000 | 113,314,168 | -0.85% |
| 2024-10-29 | 16.01 | 16.29 | 15.36 | 15.36 | 15.35 | qfq | 15,013,500 | 236,267,750 | -6.28% |
| 2024-10-28 | 16.11 | 16.80 | 15.80 | 16.39 | 16.38 | qfq | 20,820,907 | 340,045,909 | 2.82% |
| 2024-10-25 | 15.53 | 17.39 | 15.53 | 15.94 | 15.93 | qfq | 25,624,060 | 416,213,255 | 9.63% |
| 2024-10-24 | 14.78 | 14.88 | 14.45 | 14.54 | 14.53 | qfq | 4,669,617 | 68,290,288 | -1.49% |
| 2024-10-23 | 14.93 | 15.23 | 14.58 | 14.76 | 14.75 | qfq | 8,074,300 | 120,387,924 | -2.12% |
| 2024-10-22 | 15.37 | 15.37 | 14.77 | 15.08 | 15.07 | qfq | 7,690,700 | 115,794,318 | -1.89% |
| 2024-10-21 | 15.04 | 15.38 | 14.78 | 15.37 | 15.36 | qfq | 12,314,249 | 186,089,323 | 2.67% |
| 2024-10-18 | 14.63 | 15.25 | 14.19 | 14.97 | 14.96 | qfq | 13,693,100 | 200,412,800 | 1.35% |
| 2024-10-17 | 15.40 | 15.87 | 14.77 | 14.77 | 14.76 | qfq | 14,755,442 | 223,939,720 | -3.90% |
| 2024-10-16 | 14.72 | 16.33 | 14.56 | 15.37 | 15.36 | qfq | 18,646,191 | 289,719,580 | 3.50% |
| 2024-10-15 | 14.45 | 15.64 | 14.31 | 14.85 | 14.84 | qfq | 13,287,400 | 198,361,957 | 1.30% |
| 2024-10-14 | 14.28 | 14.68 | 13.88 | 14.66 | 14.65 | qfq | 9,772,500 | 140,574,602 | 4.19% |
| 2024-10-11 | 15.00 | 15.03 | 13.70 | 14.07 | 14.06 | qfq | 11,905,300 | 169,725,089 | -8.93% |
| 2024-10-10 | 14.15 | 15.98 | 14.00 | 15.45 | 15.44 | qfq | 18,629,400 | 282,275,815 | 11.88% |
| 2024-10-09 | 15.50 | 15.66 | 13.79 | 13.81 | 13.80 | qfq | 15,441,998 | 228,078,827 | -16.10% |
| 2024-10-08 | 17.61 | 17.61 | 15.30 | 16.46 | 16.45 | qfq | 18,936,964 | 310,992,789 | 10.10% |
| 2024-09-30 | 14.00 | 15.23 | 13.41 | 14.95 | 14.94 | qfq | 17,668,800 | 252,400,489 | 13.26% |
| 2024-09-27 | 12.65 | 13.66 | 12.46 | 13.20 | 13.19 | qfq | 12,959,449 | 168,025,343 | 6.19% |
| 2024-09-26 | 12.00 | 12.46 | 11.90 | 12.43 | 12.42 | qfq | 9,429,100 | 115,658,052 | 3.07% |
| 2024-09-25 | 12.02 | 12.34 | 11.96 | 12.06 | 12.05 | qfq | 8,888,100 | 108,066,921 | 0.58% |
| 2024-09-24 | 11.96 | 12.03 | 11.53 | 11.99 | 11.98 | qfq | 7,442,000 | 87,972,885 | 2.39% |
| 2024-09-23 | 11.70 | 11.76 | 11.52 | 11.71 | 11.70 | qfq | 2,734,600 | 31,936,670 | -0.17% |
| 2024-09-20 | 11.79 | 11.95 | 11.59 | 11.73 | 11.72 | qfq | 3,837,100 | 44,805,943 | -0.34% |
| 2024-09-19 | 11.51 | 11.85 | 11.36 | 11.77 | 11.76 | qfq | 5,522,400 | 64,528,595 | 3.52% |
| 2024-09-18 | 11.51 | 11.56 | 11.11 | 11.37 | 11.36 | qfq | 5,860,900 | 66,285,545 | -3.64% |
| 2024-09-13 | 11.60 | 11.99 | 11.56 | 11.80 | 11.79 | qfq | 7,769,300 | 91,950,893 | 1.64% |
| 2024-09-12 | 11.64 | 11.84 | 11.59 | 11.61 | 11.60 | qfq | 3,984,500 | 46,663,418 | 0.26% |
| 2024-09-11 | 11.66 | 11.72 | 11.50 | 11.58 | 11.57 | qfq | 2,200,300 | 25,504,875 | -0.69% |
| 2024-09-10 | 11.78 | 11.80 | 11.51 | 11.66 | 11.65 | qfq | 2,795,400 | 32,500,970 | 0.52% |
| 2024-09-09 | 11.38 | 11.63 | 11.20 | 11.60 | 11.59 | qfq | 3,082,200 | 35,442,836 | 0.87% |
| 2024-09-06 | 11.78 | 11.82 | 11.50 | 11.50 | 11.49 | qfq | 4,895,417 | 56,842,269 | -2.29% |
| 2024-09-05 | 11.78 | 11.91 | 11.68 | 11.77 | 11.76 | qfq | 3,964,131 | 46,711,766 | 0.60% |
| 2024-09-04 | 11.86 | 11.99 | 11.66 | 11.70 | 11.69 | qfq | 4,936,600 | 58,375,884 | -1.27% |
| 2024-09-03 | 11.77 | 11.98 | 11.70 | 11.85 | 11.84 | qfq | 5,253,431 | 62,336,957 | 0.51% |
| 2024-09-02 | 11.95 | 12.13 | 11.79 | 11.79 | 11.78 | qfq | 7,450,348 | 88,683,906 | -2.24% |
| 2024-08-30 | 11.85 | 12.36 | 11.60 | 12.06 | 12.05 | qfq | 12,811,517 | 153,624,837 | 2.81% |
| 2024-08-29 | 12.20 | 12.23 | 11.70 | 11.73 | 11.72 | qfq | 13,366,517 | 158,616,471 | -4.32% |
| 2024-08-28 | 13.10 | 13.10 | 12.21 | 12.26 | 12.25 | qfq | 17,294,317 | 217,031,751 | -10.18% |
| 2024-08-27 | 12.32 | 14.00 | 12.32 | 13.65 | 13.64 | qfq | 25,509,117 | 333,219,111 | 16.47% |
| 2024-08-26 | 11.72 | 12.05 | 11.61 | 11.72 | 11.71 | qfq | 8,822,900 | 103,890,882 | 4.46% |
| 2024-08-23 | 11.35 | 11.44 | 10.95 | 11.22 | 11.21 | qfq | 6,941,300 | 76,909,203 | -2.09% |
| 2024-08-22 | 11.79 | 11.94 | 11.31 | 11.46 | 11.45 | qfq | 9,370,933 | 108,668,930 | -4.42% |
| 2024-08-21 | 11.41 | 12.12 | 11.26 | 11.99 | 11.98 | qfq | 10,135,326 | 119,990,030 | 3.72% |
| 2024-08-20 | 12.07 | 12.09 | 11.41 | 11.56 | 11.55 | qfq | 9,870,900 | 115,691,878 | -5.40% |
| 2024-08-19 | 11.81 | 12.38 | 11.60 | 12.22 | 12.21 | qfq | 12,321,600 | 148,257,183 | 2.60% |
| 2024-08-16 | 11.89 | 12.12 | 11.76 | 11.91 | 11.90 | qfq | 10,660,917 | 126,939,613 | -0.50% |
| 2024-08-15 | 11.96 | 12.23 | 11.72 | 11.97 | 11.96 | qfq | 13,984,303 | 166,764,451 | -2.05% |
| 2024-08-14 | 12.44 | 12.99 | 12.19 | 12.22 | 12.21 | qfq | 16,435,099 | 205,580,283 | -2.08% |
| 2024-08-13 | 12.23 | 13.09 | 12.23 | 12.48 | 12.47 | qfq | 22,490,697 | 281,040,934 | -7.21% |
| 2024-08-12 | 15.00 | 16.00 | 13.35 | 13.45 | 13.44 | qfq | 31,944,908 | 469,626,353 | -2.11% |
| 2024-08-09 | 11.58 | 13.74 | 11.40 | 13.74 | 13.73 | qfq | 29,503,215 | 397,260,316 | 20.00% |
| 2024-08-08 | 11.85 | 11.85 | 11.40 | 11.45 | 11.44 | qfq | 4,750,600 | 54,899,942 | -3.70% |
| 2024-08-07 | 11.75 | 12.08 | 11.62 | 11.89 | 11.88 | qfq | 4,961,300 | 59,144,523 | 1.62% |
| 2024-08-06 | 11.76 | 11.94 | 11.51 | 11.70 | 11.69 | qfq | 4,027,255 | 47,169,025 | 1.56% |
| 2024-08-05 | 11.90 | 12.16 | 11.50 | 11.52 | 11.51 | qfq | 6,838,855 | 81,040,696 | -5.42% |
| 2024-08-02 | 11.56 | 12.56 | 11.56 | 12.18 | 12.17 | qfq | 10,611,055 | 128,646,823 | 2.53% |
| 2024-08-01 | 11.70 | 12.66 | 11.47 | 11.88 | 11.87 | qfq | 9,458,855 | 113,457,250 | 3.13% |
| 2024-07-31 | 11.25 | 11.83 | 11.13 | 11.52 | 11.51 | qfq | 4,849,555 | 55,951,732 | 2.49% |
| 2024-07-30 | 11.08 | 11.38 | 10.91 | 11.24 | 11.23 | qfq | 3,301,400 | 36,888,666 | 2.55% |
| 2024-07-29 | 10.99 | 11.05 | 10.76 | 10.96 | 10.95 | qfq | 1,888,400 | 20,640,032 | 0.37% |
| 2024-07-26 | 10.80 | 11.05 | 10.79 | 10.92 | 10.91 | qfq | 1,766,000 | 19,245,944 | 1.20% |
| 2024-07-25 | 10.69 | 10.98 | 10.68 | 10.79 | 10.78 | qfq | 1,482,817 | 16,032,827 | 0.00% |
| 2024-07-24 | 10.90 | 11.07 | 10.78 | 10.79 | 10.78 | qfq | 2,198,209 | 23,919,399 | -2.09% |
| 2024-07-23 | 11.45 | 11.52 | 11.02 | 11.02 | 11.01 | qfq | 3,149,836 | 35,451,926 | -3.16% |
| 2024-07-22 | 11.45 | 11.62 | 11.32 | 11.38 | 11.37 | qfq | 2,582,100 | 29,517,943 | -1.22% |
| 2024-07-19 | 11.31 | 11.65 | 11.19 | 11.52 | 11.51 | qfq | 4,062,300 | 46,455,645 | 2.04% |
| 2024-07-18 | 11.15 | 11.29 | 10.95 | 11.29 | 11.28 | qfq | 3,597,000 | 40,023,932 | -0.53% |
| 2024-07-17 | 11.11 | 11.67 | 10.95 | 11.35 | 11.34 | qfq | 4,799,292 | 54,325,317 | 2.07% |
| 2024-07-16 | 11.06 | 11.13 | 10.91 | 11.12 | 11.11 | qfq | 1,839,500 | 20,311,164 | 0.54% |
| 2024-07-15 | 11.30 | 11.33 | 10.98 | 11.06 | 11.05 | qfq | 2,730,400 | 30,320,286 | -2.38% |
| 2024-07-12 | 11.38 | 11.72 | 11.14 | 11.33 | 11.32 | qfq | 4,251,200 | 48,749,940 | 0.44% |
| 2024-07-11 | 11.19 | 11.33 | 11.06 | 11.28 | 11.27 | qfq | 3,407,587 | 38,204,437 | 3.30% |
| 2024-07-10 | 11.01 | 11.11 | 10.83 | 10.92 | 10.91 | qfq | 2,200,400 | 24,168,781 | -1.36% |
| 2024-07-09 | 10.83 | 11.11 | 10.40 | 11.07 | 11.06 | qfq | 4,864,214 | 52,223,806 | 1.93% |
| 2024-07-08 | 11.44 | 11.58 | 10.86 | 10.86 | 10.85 | qfq | 4,088,900 | 44,991,328 | -4.23% |
| 2024-07-05 | 11.40 | 11.42 | 11.02 | 11.34 | 11.33 | qfq | 4,637,400 | 52,128,098 | -1.82% |
| 2024-07-04 | 12.32 | 12.37 | 11.53 | 11.55 | 11.54 | qfq | 7,230,100 | 85,225,687 | -5.48% |
| 2024-07-03 | 12.15 | 12.25 | 11.93 | 12.22 | 12.21 | qfq | 7,972,500 | 96,497,991 | -1.05% |
| 2024-07-02 | 12.31 | 12.51 | 11.90 | 12.35 | 12.34 | qfq | 14,515,800 | 176,123,061 | -3.52% |
| 2024-07-01 | 11.23 | 13.44 | 11.23 | 12.80 | 12.79 | qfq | 18,154,998 | 236,313,794 | 14.29% |
| 2024-06-28 | 11.11 | 11.40 | 11.05 | 11.20 | 11.19 | qfq | 2,666,000 | 30,054,369 | -0.09% |
| 2024-06-27 | 11.16 | 11.57 | 11.13 | 11.21 | 11.20 | qfq | 3,252,300 | 37,015,441 | -0.18% |
| 2024-06-26 | 11.13 | 11.26 | 10.70 | 11.23 | 11.22 | qfq | 2,516,500 | 27,837,210 | 1.45% |
| 2024-06-25 | 11.08 | 11.41 | 10.95 | 11.07 | 11.06 | qfq | 2,366,600 | 26,348,242 | 0.64% |
| 2024-06-24 | 11.65 | 11.79 | 10.86 | 11.00 | 10.99 | qfq | 4,875,900 | 54,444,818 | -6.14% |
| 2024-06-21 | 11.53 | 12.19 | 11.36 | 11.72 | 11.71 | qfq | 4,350,296 | 51,506,554 | 1.47% |
| 2024-06-20 | 12.31 | 12.40 | 11.51 | 11.55 | 11.54 | qfq | 6,854,812 | 81,403,422 | -7.23% |
| 2024-06-19 | 12.01 | 12.63 | 12.01 | 12.45 | 12.44 | qfq | 9,650,300 | 119,755,988 | 3.58% |
| 2024-06-18 | 11.90 | 12.12 | 11.84 | 12.02 | 12.01 | qfq | 3,102,400 | 37,243,509 | 0.67% |
| 2024-06-17 | 11.88 | 12.05 | 11.81 | 11.94 | 11.93 | qfq | 3,434,900 | 40,970,884 | -1.40% |
| 2024-06-14 | 11.52 | 12.45 | 11.36 | 12.11 | 12.10 | qfq | 6,612,700 | 79,565,454 | 4.76% |
| 2024-06-13 | 11.70 | 11.92 | 11.40 | 11.56 | 11.55 | qfq | 2,874,000 | 33,275,679 | -1.95% |
| 2024-06-12 | 11.58 | 11.87 | 11.51 | 11.79 | 11.78 | qfq | 2,386,600 | 28,049,848 | 1.11% |
| 2024-06-11 | 11.61 | 11.68 | 11.30 | 11.66 | 11.65 | qfq | 2,328,612 | 26,849,049 | -0.68% |
| 2024-06-07 | 11.64 | 11.97 | 11.52 | 11.74 | 11.73 | qfq | 2,971,900 | 34,890,159 | 1.38% |
| 2024-06-06 | 11.86 | 12.36 | 11.55 | 11.58 | 11.57 | qfq | 4,935,600 | 58,717,052 | -3.26% |
| 2024-06-05 | 11.81 | 12.34 | 11.61 | 11.97 | 11.96 | qfq | 5,465,700 | 65,384,477 | -0.83% |
| 2024-06-04 | 11.63 | 12.30 | 11.31 | 12.07 | 12.06 | qfq | 5,273,900 | 62,715,917 | 3.69% |
| 2024-06-03 | 11.95 | 12.09 | 11.45 | 11.64 | 11.63 | qfq | 4,474,100 | 52,540,191 | -2.27% |
| 2024-05-31 | 12.21 | 12.39 | 11.70 | 11.91 | 11.90 | qfq | 4,777,100 | 57,141,456 | -1.89% |
| 2024-05-30 | 12.64 | 12.65 | 12.14 | 12.14 | 12.09 | qfq | 4,915,900 | 60,906,812 | -4.41% |
| 2024-05-29 | 12.89 | 13.30 | 12.58 | 12.70 | 12.65 | qfq | 6,331,700 | 81,647,970 | -2.98% |
| 2024-05-28 | 13.38 | 13.95 | 13.04 | 13.09 | 13.04 | qfq | 8,076,700 | 108,059,089 | -3.68% |
| 2024-05-27 | 12.97 | 13.67 | 12.44 | 13.59 | 13.54 | qfq | 10,660,701 | 139,976,995 | 4.70% |
| 2024-05-24 | 12.86 | 13.50 | 12.39 | 12.98 | 12.93 | qfq | 8,576,899 | 111,950,963 | 1.01% |
| 2024-05-23 | 13.30 | 13.50 | 12.66 | 12.85 | 12.80 | qfq | 10,379,700 | 135,189,734 | -6.00% |
| 2024-05-22 | 13.08 | 14.20 | 12.93 | 13.67 | 13.62 | qfq | 13,820,612 | 188,373,322 | 3.17% |
| 2024-05-21 | 13.11 | 13.64 | 13.01 | 13.25 | 13.20 | qfq | 7,015,793 | 93,694,113 | 0.38% |
| 2024-05-20 | 13.50 | 13.70 | 13.06 | 13.20 | 13.15 | qfq | 11,237,301 | 150,317,139 | -5.44% |
| 2024-05-17 | 13.47 | 14.24 | 13.17 | 13.96 | 13.91 | qfq | 16,172,900 | 221,809,127 | 2.12% |
| 2024-05-16 | 12.69 | 14.55 | 12.68 | 13.67 | 13.62 | qfq | 19,059,300 | 260,656,251 | 4.75% |
| 2024-05-15 | 12.76 | 13.80 | 12.18 | 13.05 | 13.00 | qfq | 13,018,800 | 167,989,083 | 2.76% |
| 2024-05-14 | 12.73 | 12.82 | 12.45 | 12.70 | 12.65 | qfq | 8,975,450 | 113,306,046 | -2.68% |
| 2024-05-13 | 12.19 | 13.18 | 12.13 | 13.05 | 13.00 | qfq | 14,994,693 | 192,031,476 | 5.24% |
| 2024-05-10 | 11.78 | 12.98 | 11.45 | 12.40 | 12.35 | qfq | 11,918,027 | 145,148,043 | 5.26% |
| 2024-05-09 | 11.68 | 11.85 | 11.62 | 11.78 | 11.73 | qfq | 3,254,000 | 38,195,389 | 0.86% |
| 2024-05-08 | 11.93 | 12.09 | 11.61 | 11.68 | 11.63 | qfq | 4,274,090 | 50,169,967 | -3.23% |
| 2024-05-07 | 11.91 | 12.33 | 11.88 | 12.07 | 12.02 | qfq | 5,480,576 | 66,141,137 | 0.67% |
| 2024-05-06 | 11.90 | 12.59 | 11.80 | 11.99 | 11.94 | qfq | 6,334,176 | 76,672,343 | 1.44% |
| 2024-04-30 | 12.35 | 12.40 | 11.71 | 11.82 | 11.77 | qfq | 8,146,800 | 97,208,229 | -5.14% |
| 2024-04-29 | 11.90 | 13.08 | 11.81 | 12.46 | 12.41 | qfq | 12,019,173 | 148,319,707 | 0.89% |
| 2024-04-26 | 12.21 | 13.20 | 11.93 | 12.35 | 12.30 | qfq | 14,042,127 | 176,799,558 | 2.49% |
| 2024-04-25 | 11.87 | 12.55 | 11.84 | 12.05 | 12.00 | qfq | 9,903,216 | 120,206,364 | -1.07% |
| 2024-04-24 | 11.51 | 12.58 | 11.42 | 12.18 | 12.13 | qfq | 12,545,685 | 150,965,012 | 1.50% |
| 2024-04-23 | 10.87 | 12.03 | 10.87 | 12.00 | 11.95 | qfq | 11,734,683 | 136,799,547 | 8.70% |
| 2024-04-22 | 11.10 | 11.57 | 10.88 | 11.04 | 11.00 | qfq | 8,472,433 | 94,371,257 | -4.33% |
| 2024-04-19 | 10.88 | 12.69 | 10.31 | 11.54 | 11.50 | qfq | 10,352,010 | 117,412,057 | 6.56% |
| 2024-04-18 | 10.90 | 11.36 | 10.60 | 10.83 | 10.79 | qfq | 5,020,800 | 54,858,573 | 0.74% |
| 2024-04-17 | 9.62 | 10.75 | 9.62 | 10.75 | 10.71 | qfq | 4,998,700 | 51,834,259 | 12.21% |
| 2024-04-16 | 10.08 | 10.38 | 9.50 | 9.58 | 9.54 | qfq | 4,058,311 | 39,445,415 | -6.72% |
| 2024-04-15 | 11.01 | 11.15 | 9.90 | 10.27 | 10.23 | qfq | 4,787,900 | 49,749,377 | -7.14% |
| 2024-04-12 | 11.20 | 11.50 | 11.03 | 11.06 | 11.02 | qfq | 2,353,500 | 26,279,845 | -0.72% |
| 2024-04-11 | 11.13 | 11.39 | 11.01 | 11.14 | 11.10 | qfq | 2,688,400 | 30,173,890 | -1.24% |
| 2024-04-10 | 11.71 | 11.71 | 11.07 | 11.28 | 11.24 | qfq | 3,761,212 | 42,487,666 | -3.84% |
| 2024-04-09 | 11.75 | 11.94 | 11.67 | 11.73 | 11.68 | qfq | 2,717,100 | 31,942,927 | -0.26% |
| 2024-04-08 | 12.22 | 12.23 | 11.75 | 11.76 | 11.71 | qfq | 3,070,000 | 36,469,524 | -2.81% |
| 2024-04-03 | 12.37 | 12.53 | 11.96 | 12.10 | 12.05 | qfq | 3,754,600 | 45,509,011 | -2.65% |
| 2024-04-02 | 12.25 | 12.66 | 12.18 | 12.43 | 12.38 | qfq | 5,181,900 | 64,685,321 | 1.22% |
| 2024-04-01 | 11.96 | 12.37 | 11.96 | 12.28 | 12.23 | qfq | 5,522,825 | 67,548,145 | 2.42% |
| 2024-03-29 | 11.48 | 12.12 | 11.48 | 11.99 | 11.94 | qfq | 5,282,900 | 63,019,916 | 3.54% |
| 2024-03-28 | 11.06 | 11.90 | 11.06 | 11.58 | 11.54 | qfq | 3,746,554 | 43,057,175 | 4.80% |
| 2024-03-27 | 11.65 | 11.65 | 11.05 | 11.05 | 11.01 | qfq | 3,600,300 | 40,773,140 | -5.56% |
| 2024-03-26 | 11.45 | 12.16 | 11.23 | 11.70 | 11.65 | qfq | 4,896,200 | 56,692,341 | 2.09% |
| 2024-03-25 | 11.68 | 11.82 | 11.40 | 11.46 | 11.42 | qfq | 2,683,300 | 31,174,641 | -2.39% |
| 2024-03-22 | 12.01 | 12.16 | 11.70 | 11.74 | 11.69 | qfq | 2,948,700 | 34,936,619 | -2.73% |
| 2024-03-21 | 12.12 | 12.28 | 11.80 | 12.07 | 12.02 | qfq | 3,229,700 | 38,720,944 | 0.42% |
| 2024-03-20 | 11.87 | 12.04 | 11.76 | 12.02 | 11.97 | qfq | 2,887,700 | 34,371,698 | 2.30% |
| 2024-03-19 | 11.74 | 11.83 | 11.67 | 11.75 | 11.70 | qfq | 2,926,800 | 34,402,050 | 0.09% |
| 2024-03-18 | 11.50 | 11.82 | 11.49 | 11.74 | 11.69 | qfq | 3,873,700 | 45,406,830 | 2.18% |
| 2024-03-15 | 11.31 | 11.49 | 11.20 | 11.49 | 11.45 | qfq | 2,827,800 | 32,189,291 | 0.88% |
| 2024-03-14 | 11.22 | 11.48 | 11.17 | 11.39 | 11.35 | qfq | 3,717,109 | 42,189,671 | 1.06% |
| 2024-03-13 | 11.40 | 11.45 | 11.10 | 11.27 | 11.23 | qfq | 3,020,500 | 33,944,675 | -1.14% |
| 2024-03-12 | 11.19 | 11.46 | 11.03 | 11.40 | 11.36 | qfq | 3,818,841 | 43,011,725 | 2.89% |
| 2024-03-11 | 10.93 | 11.13 | 10.90 | 11.08 | 11.04 | qfq | 2,390,400 | 26,337,271 | 1.37% |
| 2024-03-08 | 10.90 | 11.20 | 10.80 | 10.93 | 10.89 | qfq | 2,683,200 | 29,413,257 | -0.36% |
| 2024-03-07 | 10.92 | 11.24 | 10.88 | 10.97 | 10.93 | qfq | 3,987,760 | 44,105,161 | 1.01% |
| 2024-03-06 | 10.90 | 11.04 | 10.71 | 10.86 | 10.82 | qfq | 2,697,700 | 29,350,454 | -0.73% |
| 2024-03-05 | 11.22 | 11.23 | 10.88 | 10.94 | 10.90 | qfq | 4,479,700 | 49,227,292 | -3.95% |
| 2024-03-04 | 11.19 | 11.72 | 10.75 | 11.39 | 11.35 | qfq | 5,510,700 | 62,048,660 | 1.70% |
| 2024-03-01 | 11.11 | 11.30 | 10.96 | 11.20 | 11.16 | qfq | 3,692,659 | 40,994,646 | 0.81% |
| 2024-02-29 | 10.50 | 11.14 | 10.50 | 11.11 | 11.07 | qfq | 5,611,800 | 61,345,509 | 3.35% |
| 2024-02-28 | 11.98 | 12.30 | 10.72 | 10.75 | 10.71 | qfq | 7,217,854 | 83,090,038 | -8.82% |
| 2024-02-27 | 11.28 | 11.80 | 11.20 | 11.79 | 11.74 | qfq | 4,964,325 | 57,753,985 | 4.06% |
| 2024-02-26 | 11.30 | 11.63 | 10.98 | 11.33 | 11.29 | qfq | 6,007,279 | 67,906,024 | 1.25% |
| 2024-02-23 | 10.82 | 11.25 | 10.78 | 11.19 | 11.15 | qfq | 5,028,984 | 55,365,548 | 3.42% |
| 2024-02-22 | 10.40 | 10.95 | 10.40 | 10.82 | 10.78 | qfq | 6,384,998 | 68,501,528 | 4.64% |
| 2024-02-21 | 9.91 | 10.78 | 9.91 | 10.34 | 10.30 | qfq | 5,657,400 | 59,115,314 | 1.27% |
| 2024-02-20 | 10.10 | 10.68 | 9.76 | 10.21 | 10.17 | qfq | 5,344,230 | 54,650,702 | 1.09% |
| 2024-02-19 | 9.51 | 10.24 | 9.50 | 10.10 | 10.06 | qfq | 5,822,726 | 57,888,314 | 6.32% |
| 2024-02-08 | 8.71 | 9.58 | 7.60 | 9.50 | 9.46 | qfq | 7,342,352 | 65,302,895 | 7.71% |
| 2024-02-07 | 9.65 | 9.70 | 8.72 | 8.82 | 8.79 | qfq | 7,101,576 | 64,174,741 | -8.32% |
| 2024-02-06 | 9.34 | 10.20 | 8.50 | 9.62 | 9.58 | qfq | 6,880,901 | 63,714,184 | -2.24% |
| 2024-02-05 | 11.67 | 11.69 | 9.43 | 9.84 | 9.80 | qfq | 7,573,500 | 76,271,434 | -16.26% |
| 2024-02-02 | 12.39 | 12.74 | 11.28 | 11.75 | 11.70 | qfq | 4,499,600 | 53,653,532 | -5.47% |
| 2024-02-01 | 12.96 | 12.98 | 11.91 | 12.43 | 12.38 | qfq | 5,358,975 | 66,363,733 | -4.24% |
| 2024-01-31 | 13.67 | 13.83 | 12.85 | 12.98 | 12.93 | qfq | 4,148,026 | 54,601,057 | -5.32% |
| 2024-01-30 | 14.35 | 14.35 | 13.70 | 13.71 | 13.66 | qfq | 3,944,681 | 55,110,373 | -5.38% |
| 2024-01-29 | 15.00 | 15.18 | 14.42 | 14.49 | 14.43 | qfq | 4,289,289 | 63,225,768 | -4.29% |
| 2024-01-26 | 14.81 | 15.48 | 14.70 | 15.14 | 15.08 | qfq | 5,228,975 | 79,298,073 | 2.51% |
| 2024-01-25 | 13.70 | 14.79 | 13.67 | 14.77 | 14.71 | qfq | 4,745,490 | 68,200,156 | 8.28% |
| 2024-01-24 | 12.99 | 13.64 | 12.99 | 13.64 | 13.59 | qfq | 3,198,700 | 42,707,360 | 5.49% |
| 2024-01-23 | 13.08 | 13.25 | 12.60 | 12.93 | 12.88 | qfq | 2,894,989 | 37,108,625 | -1.30% |
| 2024-01-22 | 14.12 | 14.26 | 12.97 | 13.10 | 13.05 | qfq | 3,038,900 | 41,277,588 | -7.42% |
| 2024-01-19 | 14.30 | 14.50 | 14.06 | 14.15 | 14.10 | qfq | 2,007,651 | 28,473,462 | -1.60% |
| 2024-01-18 | 14.77 | 14.97 | 13.98 | 14.38 | 14.32 | qfq | 3,346,355 | 47,851,470 | -2.51% |
| 2024-01-17 | 15.24 | 15.38 | 14.75 | 14.75 | 14.69 | qfq | 2,217,700 | 33,272,657 | -3.72% |
| 2024-01-16 | 15.23 | 15.56 | 15.13 | 15.32 | 15.26 | qfq | 2,849,500 | 43,560,087 | 0.00% |
| 2024-01-15 | 15.43 | 15.49 | 15.16 | 15.32 | 15.26 | qfq | 3,059,000 | 46,855,859 | -1.73% |
| 2024-01-12 | 15.48 | 15.99 | 15.40 | 15.59 | 15.53 | qfq | 4,935,000 | 77,614,651 | 0.91% |
| 2024-01-11 | 14.83 | 15.50 | 14.83 | 15.45 | 15.39 | qfq | 4,275,800 | 65,637,494 | 3.34% |
| 2024-01-10 | 15.40 | 15.40 | 14.90 | 14.95 | 14.89 | qfq | 4,943,929 | 74,665,727 | -3.24% |
| 2024-01-09 | 15.51 | 15.98 | 15.20 | 15.45 | 15.39 | qfq | 6,736,600 | 104,401,623 | 0.00% |
| 2024-01-08 | 15.72 | 16.39 | 15.24 | 15.45 | 15.39 | qfq | 9,014,195 | 141,752,426 | 1.25% |
| 2024-01-05 | 15.50 | 15.80 | 15.14 | 15.26 | 15.20 | qfq | 1,688,000 | 25,899,827 | -1.36% |
| 2024-01-04 | 15.60 | 15.60 | 15.35 | 15.47 | 15.41 | qfq | 1,621,823 | 25,079,380 | 0.13% |
| 2024-01-03 | 15.64 | 15.80 | 15.35 | 15.45 | 15.39 | qfq | 2,551,500 | 39,506,808 | -1.09% |
| 2024-01-02 | 15.20 | 15.69 | 15.20 | 15.62 | 15.56 | qfq | 3,601,200 | 56,015,295 | 3.10% |
| 2023-12-29 | 15.04 | 15.27 | 15.00 | 15.15 | 15.09 | qfq | 1,820,600 | 27,524,119 | 0.73% |
| 2023-12-28 | 14.71 | 15.15 | 14.48 | 15.04 | 14.98 | qfq | 2,295,800 | 34,246,700 | 2.52% |
| 2023-12-27 | 14.51 | 14.77 | 14.35 | 14.67 | 14.61 | qfq | 1,653,100 | 24,105,716 | 1.95% |
| 2023-12-26 | 14.71 | 14.77 | 14.32 | 14.39 | 14.33 | qfq | 1,298,855 | 18,734,157 | -1.51% |
| 2023-12-25 | 14.97 | 15.01 | 14.58 | 14.61 | 14.55 | qfq | 2,316,400 | 34,102,829 | -2.54% |
| 2023-12-22 | 15.22 | 15.30 | 14.92 | 14.99 | 14.93 | qfq | 1,944,000 | 29,228,608 | -1.58% |
| 2023-12-21 | 15.08 | 15.36 | 14.83 | 15.23 | 15.17 | qfq | 2,200,800 | 33,263,077 | 0.73% |
| 2023-12-20 | 15.23 | 15.49 | 15.12 | 15.12 | 15.06 | qfq | 1,931,176 | 29,561,569 | -0.85% |
| 2023-12-19 | 15.39 | 15.52 | 15.02 | 15.25 | 15.19 | qfq | 2,705,000 | 41,152,967 | -0.91% |
| 2023-12-18 | 15.51 | 15.92 | 15.30 | 15.39 | 15.33 | qfq | 3,723,448 | 58,149,334 | -1.28% |
| 2023-12-15 | 15.74 | 15.86 | 15.50 | 15.59 | 15.53 | qfq | 3,237,400 | 50,652,477 | -0.38% |
| 2023-12-14 | 15.22 | 15.97 | 15.22 | 15.65 | 15.59 | qfq | 5,429,590 | 85,048,130 | 2.96% |
| 2023-12-13 | 15.12 | 15.44 | 15.04 | 15.20 | 15.14 | qfq | 2,688,350 | 41,077,753 | 0.46% |
| 2023-12-12 | 14.88 | 15.17 | 14.78 | 15.13 | 15.07 | qfq | 1,997,139 | 29,902,467 | 1.61% |
| 2023-12-11 | 14.77 | 14.98 | 14.61 | 14.89 | 14.83 | qfq | 2,168,100 | 32,194,922 | 0.61% |
| 2023-12-08 | 15.19 | 15.33 | 14.78 | 14.80 | 14.74 | qfq | 2,312,600 | 34,575,263 | -2.70% |
| 2023-12-07 | 15.24 | 15.36 | 15.00 | 15.21 | 15.15 | qfq | 1,851,600 | 28,060,922 | -0.59% |
| 2023-12-06 | 15.26 | 15.43 | 15.16 | 15.30 | 15.24 | qfq | 1,563,800 | 23,953,141 | 0.72% |
| 2023-12-05 | 15.77 | 15.77 | 15.14 | 15.19 | 15.13 | qfq | 2,802,700 | 43,089,850 | -3.86% |
| 2023-12-04 | 15.39 | 15.85 | 15.31 | 15.80 | 15.74 | qfq | 3,330,400 | 51,958,914 | 2.86% |
| 2023-12-01 | 15.11 | 15.43 | 15.03 | 15.36 | 15.30 | qfq | 1,810,200 | 27,699,954 | 1.65% |
| 2023-11-30 | 15.43 | 15.43 | 14.96 | 15.11 | 15.05 | qfq | 2,177,600 | 32,897,265 | -1.24% |
| 2023-11-29 | 15.39 | 15.56 | 15.28 | 15.30 | 15.24 | qfq | 2,505,423 | 38,577,547 | -0.65% |
| 2023-11-28 | 15.27 | 15.58 | 15.18 | 15.40 | 15.34 | qfq | 2,581,401 | 39,795,913 | 0.98% |
| 2023-11-27 | 15.43 | 15.51 | 15.11 | 15.25 | 15.19 | qfq | 3,168,790 | 48,267,243 | -1.04% |
| 2023-11-24 | 15.77 | 15.86 | 15.36 | 15.41 | 15.35 | qfq | 4,852,990 | 75,417,240 | -3.45% |
| 2023-11-23 | 15.72 | 15.97 | 15.12 | 15.96 | 15.90 | qfq | 8,907,200 | 139,458,354 | -2.09% |
| 2023-11-22 | 15.65 | 16.58 | 15.50 | 16.30 | 16.24 | qfq | 11,691,898 | 189,886,161 | 4.22% |
| 2023-11-21 | 15.70 | 15.97 | 15.59 | 15.64 | 15.58 | qfq | 3,123,900 | 49,248,458 | 0.13% |
| 2023-11-20 | 15.48 | 15.70 | 15.47 | 15.62 | 15.56 | qfq | 1,938,300 | 30,254,710 | 0.77% |
| 2023-11-17 | 15.49 | 15.50 | 15.23 | 15.50 | 15.44 | qfq | 1,616,114 | 24,937,760 | 0.58% |
| 2023-11-16 | 15.36 | 15.54 | 15.30 | 15.41 | 15.35 | qfq | 2,039,800 | 31,529,738 | -0.06% |
| 2023-11-15 | 15.54 | 15.63 | 15.39 | 15.42 | 15.36 | qfq | 2,020,300 | 31,284,672 | -0.32% |
| 2023-11-14 | 15.49 | 15.50 | 15.33 | 15.47 | 15.41 | qfq | 1,763,400 | 27,193,931 | 0.39% |
| 2023-11-13 | 15.08 | 15.42 | 15.08 | 15.41 | 15.35 | qfq | 2,143,900 | 32,835,837 | 1.99% |
| 2023-11-10 | 15.11 | 15.28 | 14.99 | 15.11 | 15.05 | qfq | 1,523,959 | 22,993,616 | -0.46% |
| 2023-11-09 | 15.45 | 15.48 | 15.14 | 15.18 | 15.12 | qfq | 2,167,600 | 33,120,241 | -1.43% |
| 2023-11-08 | 15.21 | 15.42 | 15.12 | 15.40 | 15.34 | qfq | 2,855,500 | 43,665,307 | 1.38% |
| 2023-11-07 | 15.09 | 15.26 | 14.97 | 15.19 | 15.13 | qfq | 2,187,300 | 33,075,471 | 0.33% |
| 2023-11-06 | 14.96 | 15.14 | 14.90 | 15.14 | 15.08 | qfq | 2,133,800 | 32,099,529 | 1.34% |
| 2023-11-03 | 14.65 | 14.97 | 14.61 | 14.94 | 14.88 | qfq | 1,771,000 | 26,360,928 | 1.84% |
| 2023-11-02 | 14.66 | 15.02 | 14.66 | 14.67 | 14.61 | qfq | 1,872,116 | 27,709,715 | -1.08% |
| 2023-11-01 | 14.78 | 15.03 | 14.73 | 14.83 | 14.77 | qfq | 2,227,700 | 33,052,980 | -1.66% |
| 2023-10-31 | 14.82 | 15.10 | 14.68 | 15.08 | 15.02 | qfq | 3,290,300 | 49,086,101 | 1.82% |
| 2023-10-30 | 14.69 | 14.90 | 14.53 | 14.81 | 14.75 | qfq | 1,966,100 | 28,983,383 | 0.47% |
| 2023-10-27 | 14.78 | 14.93 | 14.60 | 14.74 | 14.68 | qfq | 2,357,000 | 34,735,355 | -0.41% |
| 2023-10-26 | 14.44 | 14.98 | 14.44 | 14.80 | 14.74 | qfq | 3,883,100 | 57,135,404 | -0.60% |
| 2023-10-25 | 14.98 | 15.29 | 14.70 | 14.89 | 14.83 | qfq | 6,522,400 | 97,528,279 | 4.93% |
| 2023-10-24 | 13.67 | 14.22 | 13.60 | 14.19 | 14.13 | qfq | 2,692,500 | 37,930,351 | 3.50% |
| 2023-10-23 | 14.27 | 14.27 | 13.65 | 13.71 | 13.66 | qfq | 2,055,700 | 28,395,763 | -2.49% |
| 2023-10-20 | 14.04 | 14.30 | 13.99 | 14.06 | 14.01 | qfq | 1,995,500 | 28,273,477 | -0.21% |
| 2023-10-19 | 14.18 | 14.45 | 14.05 | 14.09 | 14.04 | qfq | 2,056,100 | 29,236,997 | -0.70% |
| 2023-10-18 | 14.60 | 14.64 | 14.19 | 14.19 | 14.13 | qfq | 2,209,106 | 31,636,657 | -2.67% |
| 2023-10-17 | 14.84 | 14.84 | 14.55 | 14.58 | 14.52 | qfq | 1,716,700 | 25,090,342 | -1.35% |
| 2023-10-16 | 14.80 | 14.96 | 14.66 | 14.78 | 14.72 | qfq | 1,692,100 | 24,978,462 | -0.34% |
| 2023-10-13 | 15.10 | 15.12 | 14.82 | 14.83 | 14.77 | qfq | 2,331,300 | 34,740,334 | -1.98% |
| 2023-10-12 | 15.30 | 15.40 | 15.12 | 15.13 | 15.07 | qfq | 1,831,100 | 27,833,567 | -0.59% |
| 2023-10-11 | 15.21 | 15.40 | 15.14 | 15.22 | 15.16 | qfq | 1,859,400 | 28,302,174 | 0.20% |
| 2023-10-10 | 15.35 | 15.44 | 15.10 | 15.19 | 15.13 | qfq | 1,750,300 | 26,588,175 | 0.00% |
| 2023-10-09 | 15.44 | 15.44 | 15.11 | 15.19 | 15.13 | qfq | 1,833,297 | 27,913,786 | -1.36% |
| 2023-09-28 | 15.20 | 15.41 | 15.16 | 15.40 | 15.34 | qfq | 1,966,500 | 30,167,339 | 1.18% |
| 2023-09-27 | 15.02 | 15.27 | 15.02 | 15.22 | 15.16 | qfq | 1,985,400 | 30,178,042 | 1.33% |
| 2023-09-26 | 14.94 | 15.24 | 14.94 | 15.02 | 14.96 | qfq | 1,752,500 | 26,429,841 | 0.27% |
| 2023-09-25 | 15.19 | 15.24 | 14.89 | 14.98 | 14.92 | qfq | 1,773,500 | 26,597,033 | -1.38% |
| 2023-09-22 | 14.86 | 15.23 | 14.73 | 15.19 | 15.13 | qfq | 2,279,197 | 34,312,896 | 2.29% |
| 2023-09-21 | 15.10 | 15.19 | 14.81 | 14.85 | 14.79 | qfq | 1,758,200 | 26,280,770 | -1.00% |
| 2023-09-20 | 15.21 | 15.32 | 14.97 | 15.00 | 14.94 | qfq | 2,082,500 | 31,500,320 | -1.38% |
| 2023-09-19 | 15.55 | 15.60 | 15.19 | 15.21 | 15.15 | qfq | 2,449,913 | 37,590,447 | -2.19% |
| 2023-09-18 | 15.52 | 15.73 | 15.33 | 15.55 | 15.49 | qfq | 2,239,300 | 34,881,388 | 1.04% |
| 2023-09-15 | 15.47 | 15.59 | 15.33 | 15.39 | 15.33 | qfq | 2,049,292 | 31,684,359 | -0.65% |
| 2023-09-14 | 16.14 | 16.19 | 15.34 | 15.49 | 15.43 | qfq | 5,218,300 | 81,262,874 | -3.73% |
| 2023-09-13 | 15.99 | 16.35 | 15.91 | 16.09 | 16.03 | qfq | 4,080,300 | 65,816,076 | 0.56% |
| 2023-09-12 | 16.23 | 16.30 | 15.93 | 16.00 | 15.94 | qfq | 2,715,300 | 43,551,377 | -1.42% |
| 2023-09-11 | 16.01 | 16.28 | 15.76 | 16.23 | 16.17 | qfq | 3,114,800 | 50,139,883 | 0.06% |
| 2023-09-08 | 16.00 | 16.46 | 15.97 | 16.22 | 16.16 | qfq | 3,086,400 | 50,020,679 | 1.00% |
| 2023-09-07 | 16.20 | 16.61 | 16.05 | 16.06 | 16.00 | qfq | 4,451,900 | 72,545,647 | -1.71% |
| 2023-09-06 | 16.20 | 16.35 | 15.88 | 16.34 | 16.28 | qfq | 4,477,800 | 72,378,553 | 0.80% |
| 2023-09-05 | 16.81 | 16.83 | 16.12 | 16.21 | 16.15 | qfq | 5,524,200 | 89,878,175 | -3.57% |
| 2023-09-04 | 16.65 | 17.13 | 16.54 | 16.81 | 16.74 | qfq | 6,219,300 | 104,298,192 | 0.48% |
| 2023-09-01 | 17.29 | 17.29 | 16.60 | 16.73 | 16.67 | qfq | 5,919,300 | 99,256,403 | -2.39% |
| 2023-08-31 | 17.78 | 17.88 | 17.01 | 17.14 | 17.07 | qfq | 8,172,200 | 141,132,423 | -2.94% |
| 2023-08-30 | 17.63 | 17.80 | 17.35 | 17.66 | 17.59 | qfq | 7,923,302 | 138,988,985 | -1.89% |
| 2023-08-29 | 16.72 | 18.00 | 16.66 | 18.00 | 17.93 | qfq | 14,717,963 | 256,739,955 | 6.45% |
| 2023-08-28 | 16.68 | 17.48 | 16.12 | 16.91 | 16.84 | qfq | 15,053,754 | 255,505,537 | 6.62% |
| 2023-08-25 | 15.81 | 16.25 | 15.71 | 15.86 | 15.80 | qfq | 4,039,100 | 64,518,840 | -0.38% |
| 2023-08-24 | 16.41 | 16.44 | 15.85 | 15.92 | 15.86 | qfq | 5,045,090 | 80,717,043 | -2.39% |
| 2023-08-23 | 16.53 | 16.65 | 16.24 | 16.31 | 16.25 | qfq | 4,001,400 | 65,598,805 | -1.87% |
| 2023-08-22 | 16.40 | 16.67 | 16.20 | 16.62 | 16.56 | qfq | 5,493,100 | 90,404,667 | 0.36% |
| 2023-08-21 | 16.30 | 16.73 | 16.20 | 16.56 | 16.50 | qfq | 6,514,879 | 107,742,324 | 2.22% |
| 2023-08-18 | 16.35 | 16.74 | 16.20 | 16.20 | 16.14 | qfq | 6,678,279 | 109,947,383 | -0.80% |
| 2023-08-17 | 16.31 | 16.46 | 16.06 | 16.33 | 16.27 | qfq | 6,443,700 | 104,545,978 | -0.91% |
| 2023-08-16 | 16.12 | 16.70 | 15.77 | 16.48 | 16.42 | qfq | 10,222,748 | 166,499,154 | 1.60% |
| 2023-08-15 | 16.85 | 16.93 | 16.00 | 16.22 | 16.16 | qfq | 10,901,479 | 177,941,859 | -4.36% |
| 2023-08-14 | 16.90 | 17.47 | 16.50 | 16.96 | 16.89 | qfq | 14,568,641 | 247,028,839 | -6.09% |
| 2023-08-11 | 18.30 | 19.20 | 18.03 | 18.06 | 17.99 | qfq | 16,110,303 | 298,063,574 | 0.28% |
| 2023-08-10 | 18.83 | 19.00 | 17.77 | 18.01 | 17.94 | qfq | 15,142,358 | 274,621,835 | -4.25% |
| 2023-08-09 | 19.42 | 19.95 | 18.53 | 18.81 | 18.74 | qfq | 20,351,351 | 387,288,300 | -2.49% |
| 2023-08-08 | 17.79 | 20.85 | 17.70 | 19.29 | 19.22 | qfq | 29,189,369 | 565,147,237 | 8.07% |
| 2023-08-07 | 18.53 | 18.69 | 17.68 | 17.85 | 17.78 | qfq | 19,510,900 | 349,213,792 | -3.67% |
| 2023-08-04 | 16.94 | 19.99 | 16.72 | 18.53 | 18.46 | qfq | 30,510,200 | 581,421,654 | 11.22% |
| 2023-08-03 | 16.68 | 16.89 | 16.46 | 16.66 | 16.60 | qfq | 4,950,500 | 82,478,773 | -0.95% |
| 2023-08-02 | 17.07 | 17.33 | 16.73 | 16.82 | 16.75 | qfq | 6,917,049 | 117,052,966 | -1.58% |
| 2023-08-01 | 17.48 | 17.76 | 16.94 | 17.09 | 17.02 | qfq | 10,211,900 | 175,696,191 | -2.34% |
| 2023-07-31 | 17.32 | 17.98 | 17.06 | 17.50 | 17.43 | qfq | 12,603,000 | 221,331,692 | 2.04% |
| 2023-07-28 | 17.25 | 17.72 | 16.91 | 17.15 | 17.08 | qfq | 15,675,276 | 269,735,156 | -3.38% |
| 2023-07-27 | 16.87 | 18.60 | 16.87 | 17.75 | 17.68 | qfq | 23,086,368 | 410,790,707 | 1.60% |
| 2023-07-26 | 16.97 | 18.47 | 16.76 | 17.47 | 17.40 | qfq | 22,670,892 | 404,672,243 | 2.40% |
| 2023-07-25 | 15.98 | 17.20 | 15.98 | 17.06 | 16.99 | qfq | 15,712,899 | 263,870,377 | 4.79% |
| 2023-07-24 | 16.94 | 17.60 | 16.28 | 16.28 | 16.22 | qfq | 16,882,176 | 287,293,614 | -0.73% |
| 2023-07-21 | 16.12 | 16.46 | 15.90 | 16.40 | 16.34 | qfq | 8,823,276 | 143,154,579 | 1.80% |
| 2023-07-20 | 16.20 | 16.61 | 15.95 | 16.11 | 16.05 | qfq | 7,635,200 | 123,756,913 | -1.10% |
| 2023-07-19 | 15.73 | 16.39 | 15.68 | 16.29 | 16.23 | qfq | 10,412,844 | 168,433,261 | 3.96% |
| 2023-07-18 | 15.80 | 15.88 | 15.55 | 15.67 | 15.61 | qfq | 2,668,900 | 41,781,219 | -1.51% |