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
海川智能300720.SZ
最近收盘价65.872026-07-17
最近交易日2026-07-17
成交量（股）16,068,854
成交额（元）1,126,349,953
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-30 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.18 | — | — | — | 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 | 79.00 | 79.66 | 65.02 | 65.87 | 65.87 | qfq | 16,068,854 | 1,126,349,953 | -18.96% |
| 2026-07-16 | 87.00 | 88.87 | 79.70 | 81.28 | 81.28 | qfq | 8,780,777 | 738,780,139 | -9.69% |
| 2026-07-15 | 96.00 | 97.29 | 81.82 | 90.00 | 90.00 | qfq | 14,364,084 | 1,271,716,260 | -1.70% |
| 2026-07-14 | 86.00 | 91.69 | 83.71 | 91.56 | 91.56 | qfq | 10,881,580 | 954,783,457 | 6.61% |
| 2026-07-13 | 96.69 | 97.96 | 84.81 | 85.88 | 85.88 | qfq | 10,120,200 | 916,745,552 | -9.39% |
| 2026-07-10 | 102.80 | 107.31 | 94.78 | 94.78 | 94.78 | qfq | 8,676,650 | 875,927,375 | -5.70% |
| 2026-07-09 | 99.00 | 102.00 | 94.30 | 100.51 | 100.51 | qfq | 7,808,260 | 760,749,856 | 3.49% |
| 2026-07-08 | 106.41 | 108.71 | 94.10 | 97.12 | 97.12 | qfq | 10,080,366 | 996,262,567 | -6.25% |
| 2026-07-07 | 105.95 | 108.28 | 101.11 | 103.60 | 103.60 | qfq | 8,240,000 | 855,632,894 | 1.12% |
| 2026-07-06 | 105.04 | 111.60 | 101.05 | 102.45 | 102.45 | qfq | 9,988,290 | 1,052,713,919 | -5.24% |
| 2026-07-03 | 112.11 | 114.58 | 105.36 | 108.11 | 108.11 | qfq | 13,821,540 | 1,508,331,363 | -6.59% |
| 2026-07-02 | 113.61 | 121.30 | 111.00 | 115.74 | 115.74 | qfq | 19,468,630 | 2,257,064,103 | 4.93% |
| 2026-07-01 | 98.80 | 113.50 | 95.50 | 110.30 | 110.30 | qfq | 23,495,250 | 2,474,097,627 | 14.66% |
| 2026-06-30 | 91.67 | 96.40 | 78.18 | 96.20 | 96.20 | qfq | 29,156,094 | 2,467,382,530 | 0.19% |
| 2026-06-29 | 91.61 | 97.87 | 88.93 | 96.02 | 96.02 | qfq | 12,650,660 | 1,203,937,092 | 8.03% |
| 2026-06-26 | 81.05 | 92.58 | 79.11 | 88.88 | 88.88 | qfq | 17,488,410 | 1,511,402,814 | 10.41% |
| 2026-06-25 | 83.40 | 86.44 | 80.00 | 80.50 | 80.50 | qfq | 10,858,500 | 899,185,436 | -2.66% |
| 2026-06-24 | 80.38 | 83.40 | 78.00 | 82.70 | 82.70 | qfq | 8,865,880 | 720,601,293 | 1.66% |
| 2026-06-23 | 82.00 | 86.50 | 79.41 | 81.35 | 81.35 | qfq | 9,991,640 | 821,833,268 | -3.09% |
| 2026-06-22 | 81.86 | 87.86 | 81.00 | 83.94 | 83.94 | qfq | 12,418,650 | 1,044,338,899 | 2.87% |
| 2026-06-18 | 84.33 | 85.49 | 79.88 | 81.60 | 81.60 | qfq | 13,720,140 | 1,128,243,156 | -3.43% |
| 2026-06-17 | 76.52 | 86.78 | 76.22 | 84.50 | 84.50 | qfq | 16,768,540 | 1,388,915,950 | 6.21% |
| 2026-06-16 | 73.96 | 80.75 | 73.30 | 79.56 | 79.56 | qfq | 16,645,840 | 1,293,753,542 | 8.38% |
| 2026-06-15 | 73.45 | 76.60 | 72.31 | 73.41 | 73.41 | qfq | 11,553,380 | 852,099,866 | -0.11% |
| 2026-06-12 | 75.22 | 80.00 | 72.60 | 73.49 | 73.49 | qfq | 15,866,720 | 1,217,503,641 | -0.51% |
| 2026-06-11 | 69.13 | 76.95 | 68.71 | 73.87 | 73.87 | qfq | 12,881,021 | 950,534,367 | 6.86% |
| 2026-06-10 | 67.10 | 70.17 | 65.10 | 69.13 | 69.13 | qfq | 9,348,499 | 628,314,069 | 0.49% |
| 2026-06-09 | 70.04 | 72.40 | 67.00 | 68.79 | 68.79 | qfq | 8,435,020 | 587,063,663 | 0.48% |
| 2026-06-08 | 74.04 | 76.90 | 66.70 | 68.46 | 68.46 | qfq | 15,443,600 | 1,074,632,085 | -12.82% |
| 2026-06-05 | 76.10 | 79.50 | 74.11 | 78.53 | 78.53 | qfq | 12,345,259 | 953,136,665 | 2.48% |
| 2026-06-04 | 73.15 | 78.89 | 72.40 | 76.63 | 76.63 | qfq | 14,153,074 | 1,081,100,088 | 5.84% |
| 2026-06-03 | 70.55 | 78.47 | 69.76 | 72.40 | 72.40 | qfq | 17,068,593 | 1,276,949,057 | 8.06% |
| 2026-06-02 | 65.60 | 68.94 | 64.31 | 67.00 | 67.00 | qfq | 8,319,459 | 557,321,730 | 1.93% |
| 2026-06-01 | 62.01 | 67.58 | 59.78 | 65.73 | 65.67 | qfq | 9,032,910 | 587,279,135 | 4.33% |
| 2026-05-29 | 63.39 | 67.00 | 62.25 | 63.00 | 62.95 | qfq | 8,304,690 | 537,227,910 | -0.58% |
| 2026-05-28 | 62.59 | 63.88 | 60.59 | 63.37 | 63.32 | qfq | 5,411,566 | 336,658,735 | 0.19% |
| 2026-05-27 | 65.00 | 65.77 | 62.22 | 63.25 | 63.20 | qfq | 6,531,334 | 414,898,431 | -3.33% |
| 2026-05-26 | 70.66 | 70.66 | 64.20 | 65.43 | 65.38 | qfq | 9,377,100 | 623,239,504 | -8.09% |
| 2026-05-25 | 70.58 | 73.00 | 68.07 | 71.19 | 71.13 | qfq | 10,948,059 | 771,687,714 | 1.90% |
| 2026-05-22 | 67.37 | 70.50 | 66.72 | 69.86 | 69.80 | qfq | 7,605,680 | 524,720,232 | 3.40% |
| 2026-05-21 | 72.00 | 72.90 | 67.00 | 67.56 | 67.50 | qfq | 9,729,892 | 682,611,324 | -6.74% |
| 2026-05-20 | 70.91 | 72.99 | 69.00 | 72.44 | 72.38 | qfq | 9,440,472 | 676,154,429 | 2.04% |
| 2026-05-19 | 69.12 | 71.87 | 67.50 | 70.99 | 70.93 | qfq | 10,123,185 | 707,258,365 | 1.98% |
| 2026-05-18 | 68.00 | 72.44 | 64.00 | 69.61 | 69.55 | qfq | 13,331,680 | 903,567,653 | 1.30% |
| 2026-05-15 | 68.95 | 73.00 | 67.31 | 68.72 | 68.66 | qfq | 16,273,300 | 1,143,783,666 | 1.21% |
| 2026-05-14 | 72.28 | 75.00 | 67.40 | 67.90 | 67.84 | qfq | 15,239,110 | 1,071,498,773 | -6.67% |
| 2026-05-13 | 77.92 | 78.00 | 70.36 | 72.75 | 72.69 | qfq | 23,653,910 | 1,738,974,773 | -7.12% |
| 2026-05-12 | 68.25 | 79.00 | 67.50 | 78.33 | 78.26 | qfq | 24,917,644 | 1,856,840,701 | 14.77% |
| 2026-05-11 | 67.00 | 69.88 | 63.83 | 68.25 | 68.19 | qfq | 18,503,928 | 1,237,889,148 | 1.04% |
| 2026-05-08 | 63.00 | 69.95 | 62.89 | 67.55 | 67.49 | qfq | 22,364,535 | 1,495,080,958 | -3.42% |
| 2026-05-07 | 61.56 | 75.62 | 61.56 | 69.94 | 69.88 | qfq | 23,560,427 | 1,680,407,626 | 10.98% |
| 2026-05-06 | 65.00 | 65.45 | 61.13 | 63.02 | 62.97 | qfq | 10,561,525 | 664,800,391 | -0.16% |
| 2026-04-30 | 62.01 | 64.10 | 61.08 | 63.12 | 63.07 | qfq | 8,827,291 | 555,930,143 | 0.77% |
| 2026-04-29 | 63.83 | 65.56 | 62.37 | 62.64 | 62.59 | qfq | 14,610,110 | 928,085,169 | -3.96% |
| 2026-04-28 | 67.01 | 70.30 | 64.11 | 65.22 | 65.17 | qfq | 14,199,328 | 950,297,684 | -7.50% |
| 2026-04-27 | 71.17 | 73.50 | 67.91 | 70.51 | 70.45 | qfq | 15,657,630 | 1,103,149,357 | 4.00% |
| 2026-04-24 | 69.22 | 71.22 | 65.60 | 67.80 | 67.74 | qfq | 13,236,130 | 895,560,323 | -3.76% |
| 2026-04-23 | 72.01 | 76.75 | 69.50 | 70.45 | 70.39 | qfq | 15,755,919 | 1,141,238,084 | -2.36% |
| 2026-04-22 | 65.00 | 72.57 | 64.50 | 72.15 | 72.09 | qfq | 14,355,139 | 987,725,869 | 11.45% |
| 2026-04-21 | 63.39 | 66.88 | 62.46 | 64.74 | 64.69 | qfq | 10,749,506 | 691,359,892 | 1.11% |
| 2026-04-20 | 60.21 | 65.96 | 59.30 | 64.03 | 63.98 | qfq | 11,705,160 | 737,584,054 | 5.96% |
| 2026-04-17 | 60.80 | 63.63 | 59.11 | 60.43 | 60.38 | qfq | 11,279,710 | 685,854,436 | 4.37% |
| 2026-04-16 | 57.21 | 59.90 | 56.18 | 57.90 | 57.85 | qfq | 9,106,970 | 531,832,500 | 1.14% |
| 2026-04-15 | 54.71 | 58.79 | 53.34 | 57.25 | 57.20 | qfq | 9,868,821 | 557,605,891 | 4.11% |
| 2026-04-14 | 52.80 | 56.58 | 52.42 | 54.99 | 54.94 | qfq | 13,049,498 | 717,976,380 | 4.17% |
| 2026-04-13 | 48.50 | 54.49 | 48.00 | 52.79 | 52.75 | qfq | 22,640,912 | 1,169,252,470 | 1.40% |
| 2026-04-10 | 60.02 | 64.88 | 52.06 | 52.06 | 52.02 | qfq | 29,837,914 | 1,628,448,040 | -19.99% |
| 2026-04-09 | 66.00 | 68.94 | 65.00 | 65.07 | 65.02 | qfq | 9,473,207 | 632,125,167 | -1.96% |
| 2026-04-08 | 63.01 | 67.88 | 61.81 | 66.37 | 66.31 | qfq | 9,815,442 | 635,493,372 | 7.38% |
| 2026-04-07 | 63.00 | 64.88 | 60.65 | 61.81 | 61.76 | qfq | 7,805,458 | 486,934,359 | 0.00% |
| 2026-04-03 | 58.60 | 64.32 | 58.00 | 61.81 | 61.76 | qfq | 14,104,380 | 855,272,045 | 5.93% |
| 2026-04-02 | 61.00 | 61.23 | 57.71 | 58.35 | 58.30 | qfq | 10,873,800 | 642,200,835 | -4.81% |
| 2026-04-01 | 62.55 | 65.66 | 59.98 | 61.30 | 61.25 | qfq | 11,554,660 | 719,523,538 | -1.05% |
| 2026-03-31 | 65.72 | 65.99 | 60.56 | 61.95 | 61.90 | qfq | 16,694,662 | 1,049,060,262 | -5.85% |
| 2026-03-30 | 68.01 | 69.88 | 64.70 | 65.80 | 65.74 | qfq | 10,896,290 | 724,748,661 | -2.11% |
| 2026-03-27 | 67.22 | 68.68 | 64.20 | 67.22 | 67.16 | qfq | 11,346,090 | 759,144,426 | -2.86% |
| 2026-03-26 | 72.22 | 72.61 | 67.78 | 69.20 | 69.14 | qfq | 12,683,821 | 894,019,427 | -3.74% |
| 2026-03-25 | 60.50 | 72.38 | 60.00 | 71.89 | 71.83 | qfq | 16,588,181 | 1,137,809,764 | 16.12% |
| 2026-03-24 | 61.00 | 62.48 | 56.80 | 61.91 | 61.86 | qfq | 14,894,771 | 874,756,239 | 1.86% |
| 2026-03-23 | 56.63 | 63.50 | 55.83 | 60.78 | 60.73 | qfq | 16,936,590 | 1,015,947,791 | 5.10% |
| 2026-03-20 | 56.85 | 60.96 | 56.20 | 57.83 | 57.78 | qfq | 13,253,621 | 764,772,438 | 6.74% |
| 2026-03-19 | 51.70 | 55.60 | 50.09 | 54.18 | 54.13 | qfq | 12,862,920 | 688,049,607 | 2.81% |
| 2026-03-18 | 50.48 | 53.30 | 48.80 | 52.70 | 52.66 | qfq | 10,484,630 | 535,071,330 | 6.46% |
| 2026-03-17 | 48.93 | 52.88 | 48.22 | 49.50 | 49.46 | qfq | 13,565,660 | 682,782,846 | 0.71% |
| 2026-03-16 | 48.00 | 49.96 | 47.60 | 49.15 | 49.11 | qfq | 9,312,769 | 454,513,374 | -0.06% |
| 2026-03-13 | 42.60 | 51.27 | 42.26 | 49.18 | 49.14 | qfq | 18,675,184 | 889,209,871 | 14.69% |
| 2026-03-12 | 43.10 | 43.69 | 41.36 | 42.88 | 42.84 | qfq | 7,468,500 | 316,179,696 | -2.08% |
| 2026-03-11 | 42.09 | 44.58 | 42.08 | 43.79 | 43.75 | qfq | 11,115,395 | 482,444,821 | 5.04% |
| 2026-03-10 | 41.55 | 42.00 | 40.56 | 41.69 | 41.66 | qfq | 7,184,440 | 297,641,389 | 0.72% |
| 2026-03-09 | 38.29 | 41.56 | 37.00 | 41.39 | 41.36 | qfq | 10,421,929 | 411,098,036 | 5.29% |
| 2026-03-06 | 38.17 | 40.64 | 38.02 | 39.31 | 39.28 | qfq | 11,151,316 | 440,014,790 | 2.96% |
| 2026-03-05 | 38.53 | 39.66 | 37.92 | 38.18 | 38.15 | qfq | 5,609,020 | 217,383,640 | 0.58% |
| 2026-03-04 | 37.00 | 39.09 | 37.00 | 37.96 | 37.93 | qfq | 5,562,360 | 210,568,106 | -0.94% |
| 2026-03-03 | 40.00 | 40.64 | 37.26 | 38.32 | 38.29 | qfq | 9,647,821 | 370,824,640 | -0.98% |
| 2026-03-02 | 38.27 | 39.00 | 37.00 | 38.70 | 38.67 | qfq | 9,651,190 | 367,236,600 | -0.41% |
| 2026-02-27 | 36.50 | 39.38 | 36.09 | 38.86 | 38.83 | qfq | 14,602,126 | 563,213,700 | 4.21% |
| 2026-02-26 | 36.63 | 37.71 | 34.89 | 37.29 | 37.26 | qfq | 12,696,560 | 464,335,028 | 0.81% |
| 2026-02-25 | 32.88 | 38.34 | 32.46 | 36.99 | 36.96 | qfq | 11,740,856 | 415,154,770 | 12.98% |
| 2026-02-24 | 32.08 | 33.25 | 32.01 | 32.74 | 32.71 | qfq | 2,744,290 | 89,780,901 | 2.83% |
| 2026-02-13 | 32.19 | 32.65 | 31.70 | 31.84 | 31.81 | qfq | 2,607,540 | 83,556,024 | -1.21% |
| 2026-02-12 | 32.62 | 33.18 | 32.20 | 32.23 | 32.20 | qfq | 2,985,280 | 97,329,343 | -1.20% |
| 2026-02-11 | 32.35 | 33.13 | 32.14 | 32.62 | 32.59 | qfq | 2,685,300 | 87,728,573 | 1.27% |
| 2026-02-10 | 32.30 | 32.41 | 31.86 | 32.21 | 32.18 | qfq | 2,736,101 | 87,954,687 | -0.28% |
| 2026-02-09 | 32.69 | 33.17 | 31.76 | 32.30 | 32.27 | qfq | 4,188,060 | 135,243,904 | 0.00% |
| 2026-02-06 | 33.00 | 33.28 | 32.22 | 32.30 | 32.27 | qfq | 3,343,780 | 109,578,650 | -2.36% |
| 2026-02-05 | 33.08 | 34.10 | 32.78 | 33.08 | 33.05 | qfq | 2,678,900 | 89,105,022 | -0.78% |
| 2026-02-04 | 33.81 | 34.31 | 33.00 | 33.34 | 33.31 | qfq | 2,791,100 | 93,591,561 | -2.00% |
| 2026-02-03 | 34.14 | 34.14 | 33.10 | 34.02 | 33.99 | qfq | 3,543,200 | 119,343,746 | 0.95% |
| 2026-02-02 | 33.88 | 35.53 | 33.62 | 33.70 | 33.67 | qfq | 5,055,200 | 172,768,004 | -0.94% |
| 2026-01-30 | 33.50 | 34.47 | 31.50 | 34.02 | 33.99 | qfq | 12,827,800 | 419,393,610 | 2.47% |
| 2026-01-29 | 38.41 | 38.70 | 32.99 | 33.20 | 33.17 | qfq | 15,407,950 | 549,662,182 | -13.99% |
| 2026-01-28 | 36.18 | 39.21 | 36.00 | 38.60 | 38.57 | qfq | 14,701,050 | 554,715,120 | 6.63% |
| 2026-01-27 | 33.25 | 36.25 | 32.50 | 36.20 | 36.17 | qfq | 11,683,140 | 409,360,919 | 8.32% |
| 2026-01-26 | 33.98 | 34.39 | 32.71 | 33.42 | 33.39 | qfq | 6,075,990 | 204,085,157 | -2.68% |
| 2026-01-23 | 35.43 | 35.70 | 34.00 | 34.34 | 34.31 | qfq | 6,513,150 | 224,250,521 | -3.02% |
| 2026-01-22 | 34.69 | 36.45 | 34.48 | 35.41 | 35.38 | qfq | 7,702,160 | 272,759,375 | 2.82% |
| 2026-01-21 | 33.47 | 34.68 | 33.30 | 34.44 | 34.41 | qfq | 3,488,750 | 119,200,226 | 2.32% |
| 2026-01-20 | 34.80 | 34.85 | 33.31 | 33.66 | 33.63 | qfq | 4,871,500 | 164,729,005 | -2.55% |
| 2026-01-19 | 34.39 | 35.06 | 33.69 | 34.54 | 34.51 | qfq | 6,154,090 | 211,480,925 | -0.43% |
| 2026-01-16 | 32.50 | 35.04 | 32.25 | 34.69 | 34.66 | qfq | 11,094,584 | 377,976,430 | 7.93% |
| 2026-01-15 | 32.04 | 33.04 | 31.60 | 32.14 | 32.11 | qfq | 5,115,600 | 165,375,474 | -0.68% |
| 2026-01-14 | 32.47 | 33.11 | 31.88 | 32.36 | 32.33 | qfq | 7,840,541 | 255,599,085 | -1.46% |
| 2026-01-13 | 31.99 | 34.00 | 31.52 | 32.84 | 32.81 | qfq | 11,547,024 | 381,273,620 | 0.64% |
| 2026-01-12 | 36.39 | 36.39 | 32.12 | 32.63 | 32.60 | qfq | 20,937,330 | 709,818,275 | -9.66% |
| 2026-01-09 | 35.00 | 38.25 | 33.30 | 36.12 | 36.09 | qfq | 17,828,120 | 636,208,057 | 1.89% |
| 2026-01-08 | 33.70 | 36.99 | 33.69 | 35.45 | 35.42 | qfq | 18,440,390 | 653,318,745 | 5.07% |
| 2026-01-07 | 34.28 | 35.64 | 33.66 | 33.74 | 33.71 | qfq | 8,682,461 | 298,590,544 | -1.06% |
| 2026-01-06 | 34.88 | 35.08 | 33.72 | 34.10 | 34.07 | qfq | 7,470,164 | 256,246,567 | -1.96% |
| 2026-01-05 | 34.08 | 35.00 | 32.52 | 34.78 | 34.75 | qfq | 8,452,380 | 287,681,420 | 2.63% |
| 2025-12-31 | 33.40 | 34.08 | 32.90 | 33.89 | 33.86 | qfq | 5,581,700 | 187,749,247 | 0.71% |
| 2025-12-30 | 33.00 | 34.50 | 32.72 | 33.65 | 33.62 | qfq | 7,426,640 | 249,318,858 | 1.88% |
| 2025-12-29 | 32.25 | 33.68 | 32.18 | 33.03 | 33.00 | qfq | 7,794,690 | 258,229,526 | 1.88% |
| 2025-12-26 | 30.98 | 33.50 | 30.32 | 32.42 | 32.39 | qfq | 9,446,890 | 301,260,735 | 4.48% |
| 2025-12-25 | 30.06 | 31.38 | 29.75 | 31.03 | 31.00 | qfq | 5,875,150 | 181,442,724 | 3.23% |
| 2025-12-24 | 29.58 | 30.68 | 29.40 | 30.06 | 30.03 | qfq | 3,937,640 | 118,790,202 | 1.21% |
| 2025-12-23 | 30.60 | 31.00 | 29.50 | 29.70 | 29.68 | qfq | 4,711,500 | 140,617,020 | -3.07% |
| 2025-12-22 | 30.17 | 31.00 | 29.51 | 30.64 | 30.61 | qfq | 5,616,500 | 170,077,939 | 2.20% |
| 2025-12-19 | 28.81 | 31.16 | 28.52 | 29.98 | 29.95 | qfq | 9,612,830 | 289,651,372 | 3.81% |
| 2025-12-18 | 28.63 | 29.80 | 28.45 | 28.88 | 28.86 | qfq | 5,151,000 | 150,183,046 | 0.84% |
| 2025-12-17 | 28.69 | 29.80 | 28.22 | 28.64 | 28.62 | qfq | 7,656,920 | 221,281,896 | 0.95% |
| 2025-12-16 | 27.30 | 28.83 | 26.51 | 28.37 | 28.35 | qfq | 9,483,810 | 263,933,999 | 3.46% |
| 2025-12-15 | 29.69 | 29.69 | 27.06 | 27.42 | 27.40 | qfq | 14,893,630 | 416,441,430 | -9.21% |
| 2025-12-12 | 32.59 | 32.82 | 29.87 | 30.20 | 30.17 | qfq | 14,814,230 | 460,676,911 | -7.36% |
| 2025-12-11 | 32.95 | 33.99 | 32.38 | 32.60 | 32.57 | qfq | 14,405,510 | 478,342,188 | -3.83% |
| 2025-12-10 | 31.80 | 36.39 | 31.40 | 33.90 | 33.87 | qfq | 24,665,326 | 839,659,829 | 7.45% |
| 2025-12-09 | 31.80 | 33.57 | 31.20 | 31.55 | 31.52 | qfq | 12,275,900 | 394,842,770 | -1.41% |
| 2025-12-08 | 30.59 | 32.80 | 29.75 | 32.00 | 31.97 | qfq | 11,218,890 | 356,434,050 | 3.26% |
| 2025-12-05 | 28.87 | 31.67 | 28.87 | 30.99 | 30.96 | qfq | 11,498,910 | 350,659,310 | 7.60% |
| 2025-12-04 | 29.18 | 29.31 | 28.00 | 28.80 | 28.78 | qfq | 6,204,150 | 177,572,153 | -1.71% |
| 2025-12-03 | 28.50 | 30.44 | 28.00 | 29.30 | 29.28 | qfq | 6,932,150 | 203,291,261 | 3.72% |
| 2025-12-02 | 28.65 | 28.75 | 28.15 | 28.25 | 28.23 | qfq | 1,969,426 | 55,811,249 | -1.67% |
| 2025-12-01 | 28.68 | 29.83 | 28.50 | 28.73 | 28.71 | qfq | 4,347,800 | 126,288,726 | -0.42% |
| 2025-11-28 | 27.18 | 28.95 | 26.91 | 28.85 | 28.83 | qfq | 5,010,600 | 140,698,301 | 6.54% |
| 2025-11-27 | 27.51 | 27.61 | 27.00 | 27.08 | 27.06 | qfq | 2,869,100 | 78,121,302 | -1.56% |
| 2025-11-26 | 27.85 | 27.94 | 27.35 | 27.51 | 27.49 | qfq | 3,138,200 | 86,539,084 | -1.22% |
| 2025-11-25 | 28.21 | 28.58 | 27.69 | 27.85 | 27.83 | qfq | 4,188,280 | 117,467,677 | -1.31% |
| 2025-11-24 | 28.90 | 29.08 | 27.80 | 28.22 | 28.20 | qfq | 3,681,040 | 104,300,411 | -1.81% |
| 2025-11-21 | 28.50 | 28.99 | 27.42 | 28.74 | 28.72 | qfq | 7,007,210 | 197,251,261 | -0.59% |
| 2025-11-20 | 29.48 | 31.08 | 28.41 | 28.91 | 28.89 | qfq | 7,834,010 | 231,349,292 | -1.40% |
| 2025-11-19 | 29.30 | 29.53 | 28.98 | 29.32 | 29.30 | qfq | 3,017,400 | 88,249,045 | 0.00% |
| 2025-11-18 | 28.75 | 29.80 | 27.88 | 29.32 | 29.30 | qfq | 6,384,400 | 184,874,687 | 2.30% |
| 2025-11-17 | 28.88 | 29.42 | 28.39 | 28.66 | 28.64 | qfq | 3,531,500 | 101,932,779 | -0.93% |
| 2025-11-14 | 28.91 | 29.70 | 28.78 | 28.93 | 28.91 | qfq | 5,171,800 | 151,217,082 | -0.24% |
| 2025-11-13 | 30.40 | 30.78 | 28.88 | 29.00 | 28.98 | qfq | 7,865,750 | 231,670,236 | -2.52% |
| 2025-11-12 | 28.99 | 30.56 | 28.97 | 29.75 | 29.73 | qfq | 10,196,420 | 305,029,446 | 1.54% |
| 2025-11-11 | 27.72 | 30.13 | 27.70 | 29.30 | 29.28 | qfq | 10,748,340 | 314,002,313 | 5.09% |
| 2025-11-10 | 26.50 | 28.46 | 26.39 | 27.88 | 27.86 | qfq | 8,814,410 | 243,881,750 | 4.50% |
| 2025-11-07 | 29.22 | 29.22 | 26.49 | 26.68 | 26.66 | qfq | 10,633,750 | 292,449,951 | -7.71% |
| 2025-11-06 | 26.88 | 31.49 | 26.87 | 28.91 | 28.89 | qfq | 15,116,800 | 438,335,247 | 7.55% |
| 2025-11-05 | 26.28 | 26.98 | 26.10 | 26.88 | 26.86 | qfq | 2,752,980 | 73,191,315 | 1.59% |
| 2025-11-04 | 26.02 | 26.70 | 25.88 | 26.46 | 26.44 | qfq | 2,884,990 | 76,174,634 | 1.50% |
| 2025-11-03 | 26.22 | 26.22 | 25.66 | 26.07 | 26.05 | qfq | 2,441,900 | 63,277,749 | 0.31% |
| 2025-10-31 | 25.66 | 26.42 | 25.32 | 25.99 | 25.97 | qfq | 3,521,450 | 90,979,999 | 1.21% |
| 2025-10-30 | 25.44 | 26.29 | 25.33 | 25.68 | 25.66 | qfq | 4,468,064 | 115,649,453 | -0.08% |
| 2025-10-29 | 24.82 | 26.33 | 24.74 | 25.70 | 25.68 | qfq | 4,655,810 | 119,838,522 | 3.21% |
| 2025-10-28 | 25.29 | 25.56 | 24.70 | 24.90 | 24.88 | qfq | 4,035,380 | 101,260,448 | -1.58% |
| 2025-10-27 | 24.88 | 25.68 | 24.60 | 25.30 | 25.28 | qfq | 3,243,480 | 81,987,668 | 2.55% |
| 2025-10-24 | 24.60 | 24.75 | 24.35 | 24.67 | 24.65 | qfq | 2,645,600 | 65,066,330 | 0.28% |
| 2025-10-23 | 24.36 | 24.90 | 24.08 | 24.60 | 24.58 | qfq | 3,991,080 | 97,722,440 | 0.99% |
| 2025-10-22 | 23.61 | 24.82 | 23.58 | 24.36 | 24.34 | qfq | 4,130,520 | 100,664,183 | 3.18% |
| 2025-10-21 | 23.32 | 23.82 | 23.23 | 23.61 | 23.59 | qfq | 2,173,100 | 51,215,394 | 1.24% |
| 2025-10-20 | 22.88 | 23.42 | 22.86 | 23.32 | 23.30 | qfq | 2,478,320 | 57,622,956 | 2.96% |
| 2025-10-17 | 23.01 | 23.45 | 22.60 | 22.65 | 22.63 | qfq | 3,022,100 | 69,481,408 | -0.79% |
| 2025-10-16 | 23.35 | 23.65 | 22.78 | 22.83 | 22.81 | qfq | 2,703,800 | 62,376,564 | -2.69% |
| 2025-10-15 | 22.70 | 23.77 | 22.60 | 23.46 | 23.44 | qfq | 2,859,800 | 66,204,614 | 3.90% |
| 2025-10-14 | 23.28 | 23.56 | 22.39 | 22.58 | 22.56 | qfq | 3,031,100 | 69,437,774 | -3.09% |
| 2025-10-13 | 23.08 | 23.63 | 22.30 | 23.30 | 23.28 | qfq | 3,501,000 | 80,631,663 | -1.06% |
| 2025-10-10 | 24.02 | 24.23 | 23.49 | 23.55 | 23.53 | qfq | 2,490,250 | 59,309,963 | -1.88% |
| 2025-10-09 | 23.81 | 24.24 | 23.70 | 24.00 | 23.98 | qfq | 3,020,800 | 72,375,917 | -0.21% |
| 2025-09-30 | 24.04 | 24.32 | 23.60 | 24.05 | 24.03 | qfq | 3,333,820 | 79,838,167 | -0.08% |
| 2025-09-29 | 24.18 | 24.58 | 23.76 | 24.07 | 24.05 | qfq | 2,237,600 | 53,786,895 | -0.54% |
| 2025-09-26 | 24.81 | 24.95 | 24.20 | 24.20 | 24.18 | qfq | 2,597,801 | 63,431,321 | -2.62% |
| 2025-09-25 | 25.97 | 25.98 | 24.61 | 24.85 | 24.83 | qfq | 5,411,140 | 135,658,245 | -4.24% |
| 2025-09-24 | 24.98 | 26.18 | 24.92 | 25.95 | 25.93 | qfq | 3,579,400 | 92,009,611 | 2.65% |
| 2025-09-23 | 26.39 | 26.39 | 24.60 | 25.28 | 25.26 | qfq | 5,224,710 | 131,771,412 | -3.51% |
| 2025-09-22 | 25.92 | 26.66 | 25.62 | 26.20 | 26.18 | qfq | 4,646,960 | 121,661,417 | 1.43% |
| 2025-09-19 | 25.88 | 26.08 | 25.20 | 25.83 | 25.81 | qfq | 3,667,700 | 93,877,662 | 0.04% |
| 2025-09-18 | 26.58 | 26.96 | 25.58 | 25.82 | 25.80 | qfq | 5,382,900 | 141,620,376 | -3.40% |
| 2025-09-17 | 27.00 | 27.49 | 26.66 | 26.73 | 26.71 | qfq | 3,872,560 | 104,250,013 | -1.07% |
| 2025-09-16 | 25.88 | 27.27 | 25.85 | 27.02 | 27.00 | qfq | 5,407,490 | 144,294,493 | 4.45% |
| 2025-09-15 | 26.70 | 26.71 | 25.84 | 25.87 | 25.85 | qfq | 3,109,270 | 81,534,033 | -3.11% |
| 2025-09-12 | 26.41 | 26.87 | 26.12 | 26.70 | 26.68 | qfq | 4,918,190 | 130,315,203 | 0.91% |
| 2025-09-11 | 25.73 | 26.69 | 25.30 | 26.46 | 26.44 | qfq | 4,992,440 | 130,158,587 | 2.84% |
| 2025-09-10 | 26.00 | 26.18 | 25.60 | 25.73 | 25.71 | qfq | 2,880,860 | 74,407,290 | -1.27% |
| 2025-09-09 | 26.89 | 27.08 | 25.80 | 26.06 | 26.04 | qfq | 4,737,450 | 124,704,915 | -3.73% |
| 2025-09-08 | 27.29 | 27.99 | 26.77 | 27.07 | 27.05 | qfq | 8,698,200 | 237,823,321 | 1.05% |
| 2025-09-05 | 24.85 | 26.98 | 24.50 | 26.79 | 26.77 | qfq | 10,136,810 | 263,840,085 | 7.89% |
| 2025-09-04 | 24.30 | 25.50 | 24.21 | 24.83 | 24.81 | qfq | 5,176,010 | 128,573,408 | 1.93% |
| 2025-09-03 | 25.16 | 26.00 | 24.08 | 24.36 | 24.34 | qfq | 5,127,980 | 128,092,052 | -3.18% |
| 2025-09-02 | 25.88 | 26.00 | 24.88 | 25.16 | 25.14 | qfq | 4,207,550 | 106,138,734 | -1.91% |
| 2025-09-01 | 25.48 | 25.75 | 24.86 | 25.65 | 25.63 | qfq | 5,497,950 | 139,308,714 | 3.93% |
| 2025-08-29 | 25.52 | 25.58 | 24.58 | 24.68 | 24.66 | qfq | 3,911,935 | 97,653,672 | -3.03% |
| 2025-08-28 | 24.97 | 25.45 | 24.50 | 25.45 | 25.43 | qfq | 4,668,590 | 116,727,048 | 1.76% |
| 2025-08-27 | 26.10 | 26.21 | 24.99 | 25.01 | 24.99 | qfq | 5,546,230 | 141,880,092 | -3.96% |
| 2025-08-26 | 25.00 | 26.39 | 24.70 | 26.04 | 26.02 | qfq | 7,612,720 | 195,601,179 | 4.58% |
| 2025-08-25 | 25.14 | 25.31 | 24.60 | 24.90 | 24.88 | qfq | 4,198,269 | 104,398,324 | -0.88% |
| 2025-08-22 | 25.00 | 25.39 | 24.60 | 25.12 | 25.10 | qfq | 3,881,240 | 97,145,444 | 1.74% |
| 2025-08-21 | 25.17 | 25.90 | 24.62 | 24.69 | 24.67 | qfq | 5,511,500 | 138,992,918 | -1.00% |
| 2025-08-20 | 24.85 | 24.99 | 24.60 | 24.94 | 24.92 | qfq | 3,033,910 | 75,207,112 | -0.12% |
| 2025-08-19 | 24.79 | 25.34 | 24.51 | 24.97 | 24.95 | qfq | 6,615,203 | 164,943,571 | -2.16% |
| 2025-08-18 | 25.65 | 26.29 | 25.36 | 25.52 | 25.50 | qfq | 5,573,630 | 142,718,399 | -0.12% |
| 2025-08-15 | 24.72 | 25.85 | 24.72 | 25.55 | 25.53 | qfq | 6,114,700 | 155,619,041 | 3.40% |
| 2025-08-14 | 25.95 | 26.00 | 24.69 | 24.71 | 24.69 | qfq | 7,335,610 | 184,151,158 | -5.00% |
| 2025-08-13 | 26.39 | 26.66 | 25.50 | 26.01 | 25.99 | qfq | 8,307,504 | 214,836,657 | -2.44% |
| 2025-08-12 | 25.78 | 27.34 | 25.50 | 26.66 | 26.64 | qfq | 10,724,180 | 283,899,517 | 2.82% |
| 2025-08-11 | 25.34 | 26.21 | 25.15 | 25.93 | 25.91 | qfq | 9,899,820 | 256,114,612 | 0.12% |
| 2025-08-08 | 25.32 | 26.11 | 24.70 | 25.90 | 25.88 | qfq | 11,981,740 | 306,493,658 | 1.49% |
| 2025-08-07 | 23.55 | 28.22 | 23.38 | 25.52 | 25.50 | qfq | 17,887,590 | 462,004,452 | 8.50% |
| 2025-08-06 | 22.63 | 23.95 | 22.63 | 23.52 | 23.50 | qfq | 6,681,210 | 156,368,312 | 3.93% |
| 2025-08-05 | 22.55 | 22.75 | 22.27 | 22.63 | 22.61 | qfq | 3,850,000 | 87,087,534 | 0.35% |
| 2025-08-04 | 21.90 | 22.58 | 21.80 | 22.55 | 22.53 | qfq | 3,128,900 | 69,832,032 | 2.69% |
| 2025-08-01 | 21.92 | 22.17 | 21.80 | 21.96 | 21.94 | qfq | 1,668,830 | 36,739,312 | 0.64% |
| 2025-07-31 | 22.09 | 22.28 | 21.70 | 21.82 | 21.80 | qfq | 2,223,530 | 48,967,514 | -1.76% |
| 2025-07-30 | 22.23 | 22.39 | 21.90 | 22.21 | 22.19 | qfq | 2,755,700 | 60,983,322 | -0.09% |
| 2025-07-29 | 22.27 | 22.35 | 22.03 | 22.23 | 22.21 | qfq | 2,053,260 | 45,467,329 | -0.18% |
| 2025-07-28 | 21.89 | 22.78 | 21.86 | 22.27 | 22.25 | qfq | 4,946,400 | 110,552,346 | 1.78% |
| 2025-07-25 | 21.80 | 22.00 | 21.72 | 21.88 | 21.86 | qfq | 2,857,500 | 62,484,835 | 0.60% |
| 2025-07-24 | 21.61 | 21.84 | 21.50 | 21.75 | 21.73 | qfq | 2,747,900 | 59,609,426 | 0.42% |
| 2025-07-23 | 21.82 | 21.82 | 21.35 | 21.66 | 21.64 | qfq | 2,396,000 | 51,583,588 | -0.78% |
| 2025-07-22 | 21.57 | 22.00 | 21.57 | 21.83 | 21.81 | qfq | 3,346,900 | 72,858,971 | 1.16% |
| 2025-07-21 | 21.19 | 21.64 | 21.05 | 21.58 | 21.56 | qfq | 2,629,600 | 56,378,360 | 1.89% |
| 2025-07-18 | 21.56 | 21.67 | 21.05 | 21.18 | 21.16 | qfq | 2,790,900 | 59,248,029 | -1.76% |
| 2025-07-17 | 21.03 | 21.80 | 21.00 | 21.56 | 21.54 | qfq | 3,216,160 | 69,333,806 | 2.37% |
| 2025-07-16 | 20.91 | 21.44 | 20.88 | 21.06 | 21.04 | qfq | 2,237,000 | 47,423,033 | 0.86% |
| 2025-07-15 | 21.23 | 21.23 | 20.80 | 20.88 | 20.86 | qfq | 2,381,000 | 49,904,731 | -1.65% |
| 2025-07-14 | 21.47 | 21.49 | 21.08 | 21.23 | 21.21 | qfq | 1,961,900 | 41,715,710 | -1.07% |
| 2025-07-11 | 21.23 | 21.65 | 20.93 | 21.46 | 21.44 | qfq | 3,130,860 | 66,880,366 | 1.66% |
| 2025-07-10 | 21.14 | 21.15 | 20.91 | 21.11 | 21.09 | qfq | 1,244,980 | 26,172,690 | 0.14% |
| 2025-07-09 | 21.24 | 21.58 | 20.98 | 21.08 | 21.06 | qfq | 2,128,230 | 45,174,707 | -0.57% |
| 2025-07-08 | 21.10 | 21.39 | 21.01 | 21.20 | 21.18 | qfq | 1,958,690 | 41,586,286 | 0.62% |
| 2025-07-07 | 20.96 | 21.20 | 20.80 | 21.07 | 21.05 | qfq | 2,078,851 | 43,643,325 | 0.05% |
| 2025-07-04 | 21.73 | 21.73 | 21.02 | 21.06 | 21.04 | qfq | 3,201,860 | 67,950,346 | -3.08% |
| 2025-07-03 | 21.97 | 22.20 | 21.68 | 21.73 | 21.71 | qfq | 2,409,200 | 52,694,294 | -0.41% |
| 2025-07-02 | 22.05 | 22.64 | 21.75 | 21.82 | 21.80 | qfq | 4,174,300 | 92,557,911 | -1.31% |
| 2025-07-01 | 21.86 | 22.16 | 21.25 | 22.11 | 22.09 | qfq | 5,607,950 | 121,651,999 | 0.96% |
| 2025-06-30 | 23.26 | 23.30 | 21.70 | 21.90 | 21.88 | qfq | 9,731,000 | 216,545,764 | -5.07% |
| 2025-06-27 | 22.04 | 23.43 | 22.04 | 23.07 | 23.05 | qfq | 7,329,925 | 167,353,146 | 4.67% |
| 2025-06-26 | 22.45 | 22.45 | 21.93 | 22.04 | 22.02 | qfq | 2,596,600 | 57,410,408 | -0.23% |
| 2025-06-25 | 21.83 | 22.19 | 21.70 | 22.09 | 22.07 | qfq | 3,542,690 | 77,987,106 | 1.19% |
| 2025-06-24 | 21.03 | 22.05 | 21.03 | 21.83 | 21.81 | qfq | 4,291,080 | 92,985,515 | 4.05% |
| 2025-06-23 | 21.00 | 21.39 | 20.82 | 20.98 | 20.96 | qfq | 3,596,335 | 75,727,088 | -2.15% |
| 2025-06-20 | 20.57 | 22.30 | 19.86 | 21.44 | 21.42 | qfq | 6,718,030 | 142,594,346 | 4.84% |
| 2025-06-19 | 20.81 | 21.04 | 20.32 | 20.45 | 20.43 | qfq | 2,286,680 | 47,242,244 | -2.39% |
| 2025-06-18 | 21.15 | 21.66 | 20.74 | 20.95 | 20.93 | qfq | 2,134,350 | 44,996,047 | -0.52% |
| 2025-06-17 | 21.29 | 21.44 | 20.88 | 21.06 | 21.04 | qfq | 2,028,700 | 42,845,984 | -0.99% |
| 2025-06-16 | 21.15 | 21.65 | 21.10 | 21.27 | 21.25 | qfq | 1,672,750 | 35,752,660 | -0.05% |
| 2025-06-13 | 22.35 | 22.38 | 21.28 | 21.28 | 21.26 | qfq | 3,289,750 | 71,184,614 | -4.70% |
| 2025-06-12 | 22.06 | 22.46 | 21.89 | 22.33 | 22.31 | qfq | 2,672,150 | 59,480,091 | 1.27% |
| 2025-06-11 | 21.86 | 22.20 | 21.77 | 22.05 | 22.03 | qfq | 2,485,850 | 54,536,005 | 0.87% |
| 2025-06-10 | 21.99 | 22.50 | 21.44 | 21.86 | 21.84 | qfq | 3,699,560 | 80,643,048 | -0.41% |
| 2025-06-09 | 22.05 | 22.23 | 21.91 | 21.95 | 21.93 | qfq | 2,607,740 | 57,448,038 | -0.27% |
| 2025-06-06 | 22.75 | 22.76 | 21.92 | 22.01 | 21.99 | qfq | 3,910,620 | 86,891,545 | -2.61% |
| 2025-06-05 | 22.27 | 23.00 | 22.16 | 22.60 | 22.58 | qfq | 4,912,050 | 111,380,919 | 2.03% |
| 2025-06-04 | 22.08 | 22.73 | 21.81 | 22.15 | 22.13 | qfq | 4,246,250 | 94,303,936 | 0.27% |
| 2025-06-03 | 21.88 | 22.61 | 21.71 | 22.09 | 21.92 | qfq | 4,849,170 | 107,709,249 | 0.87% |
| 2025-05-30 | 21.52 | 22.00 | 21.39 | 21.90 | 21.73 | qfq | 2,433,300 | 52,670,583 | 1.48% |
| 2025-05-29 | 21.33 | 21.93 | 21.32 | 21.58 | 21.42 | qfq | 2,697,000 | 58,620,989 | 1.08% |
| 2025-05-28 | 21.46 | 21.72 | 21.26 | 21.35 | 21.19 | qfq | 1,598,200 | 34,333,039 | -0.47% |
| 2025-05-27 | 21.60 | 21.78 | 21.41 | 21.45 | 21.29 | qfq | 1,530,700 | 32,981,635 | -0.88% |
| 2025-05-26 | 21.51 | 21.82 | 21.21 | 21.64 | 21.48 | qfq | 2,375,944 | 51,107,190 | 0.00% |
| 2025-05-23 | 21.49 | 22.28 | 21.40 | 21.64 | 21.48 | qfq | 3,460,100 | 75,699,279 | 0.65% |
| 2025-05-22 | 21.90 | 22.03 | 21.49 | 21.50 | 21.34 | qfq | 2,430,600 | 52,742,021 | -2.09% |
| 2025-05-21 | 22.40 | 22.40 | 21.80 | 21.96 | 21.79 | qfq | 3,527,300 | 77,570,836 | -2.18% |
| 2025-05-20 | 22.85 | 22.85 | 22.08 | 22.45 | 22.28 | qfq | 4,398,700 | 98,657,776 | -0.58% |
| 2025-05-19 | 21.52 | 22.63 | 21.50 | 22.58 | 22.41 | qfq | 6,962,981 | 155,046,097 | 4.97% |
| 2025-05-16 | 21.38 | 21.66 | 21.28 | 21.51 | 21.35 | qfq | 2,872,851 | 61,681,134 | 0.23% |
| 2025-05-15 | 21.32 | 21.99 | 21.28 | 21.46 | 21.30 | qfq | 4,747,450 | 102,793,732 | 0.28% |
| 2025-05-14 | 21.50 | 21.50 | 20.73 | 21.40 | 21.24 | qfq | 4,909,006 | 103,687,953 | 1.28% |
| 2025-05-13 | 20.98 | 22.28 | 20.98 | 21.13 | 20.97 | qfq | 6,871,640 | 147,953,667 | 1.73% |
| 2025-05-12 | 20.62 | 20.90 | 20.53 | 20.77 | 20.61 | qfq | 2,131,150 | 44,159,710 | 1.27% |
| 2025-05-09 | 20.92 | 20.93 | 20.32 | 20.51 | 20.35 | qfq | 2,348,020 | 48,294,162 | -1.58% |
| 2025-05-08 | 20.91 | 21.03 | 20.75 | 20.84 | 20.68 | qfq | 3,095,300 | 64,620,053 | -0.29% |
| 2025-05-07 | 21.00 | 21.30 | 20.72 | 20.90 | 20.74 | qfq | 3,164,780 | 66,357,467 | 0.19% |
| 2025-05-06 | 20.80 | 20.90 | 20.57 | 20.86 | 20.70 | qfq | 2,822,500 | 58,583,194 | 1.26% |
| 2025-04-30 | 20.09 | 20.64 | 19.94 | 20.60 | 20.44 | qfq | 3,187,000 | 64,835,066 | 2.64% |
| 2025-04-29 | 20.00 | 20.49 | 19.95 | 20.07 | 19.92 | qfq | 2,876,000 | 58,113,106 | 0.50% |
| 2025-04-28 | 20.36 | 20.56 | 19.91 | 19.97 | 19.82 | qfq | 3,260,000 | 65,538,720 | -1.87% |
| 2025-04-25 | 19.85 | 20.43 | 19.85 | 20.35 | 20.19 | qfq | 3,709,312 | 74,890,681 | 1.60% |
| 2025-04-24 | 19.70 | 20.14 | 19.55 | 20.03 | 19.88 | qfq | 4,763,306 | 95,022,129 | 1.68% |
| 2025-04-23 | 19.61 | 19.90 | 19.42 | 19.70 | 19.55 | qfq | 4,267,830 | 83,888,592 | 0.46% |
| 2025-04-22 | 18.77 | 19.87 | 18.75 | 19.61 | 19.46 | qfq | 5,859,840 | 112,985,396 | 3.92% |
| 2025-04-21 | 18.08 | 19.20 | 18.01 | 18.87 | 18.73 | qfq | 4,549,800 | 84,844,827 | 4.49% |
| 2025-04-18 | 18.25 | 18.49 | 17.91 | 18.06 | 17.92 | qfq | 2,239,180 | 40,553,790 | -0.71% |
| 2025-04-17 | 18.24 | 18.56 | 18.05 | 18.19 | 18.05 | qfq | 1,916,822 | 35,249,146 | -0.33% |
| 2025-04-16 | 18.58 | 18.70 | 17.92 | 18.25 | 18.11 | qfq | 2,671,050 | 48,845,340 | -2.35% |
| 2025-04-15 | 18.74 | 18.93 | 18.48 | 18.69 | 18.55 | qfq | 2,874,710 | 53,707,102 | 0.21% |
| 2025-04-14 | 18.59 | 18.96 | 18.54 | 18.65 | 18.51 | qfq | 4,513,680 | 84,379,989 | 1.14% |
| 2025-04-11 | 17.85 | 18.60 | 17.71 | 18.44 | 18.30 | qfq | 4,858,310 | 88,879,528 | 2.62% |
| 2025-04-10 | 17.98 | 18.42 | 17.81 | 17.97 | 17.83 | qfq | 5,409,400 | 98,236,675 | 1.87% |
| 2025-04-09 | 16.70 | 17.89 | 15.70 | 17.64 | 17.51 | qfq | 6,417,050 | 109,754,897 | 3.04% |
| 2025-04-08 | 17.02 | 17.71 | 16.70 | 17.12 | 16.99 | qfq | 5,092,000 | 87,616,384 | 2.33% |
| 2025-04-07 | 19.00 | 19.00 | 16.41 | 16.73 | 16.60 | qfq | 8,421,020 | 146,907,686 | -17.30% |
| 2025-04-03 | 20.69 | 20.95 | 20.02 | 20.23 | 20.08 | qfq | 4,239,300 | 86,651,213 | -3.39% |
| 2025-04-02 | 20.74 | 21.42 | 20.73 | 20.94 | 20.78 | qfq | 3,717,374 | 78,180,389 | 0.29% |
| 2025-04-01 | 20.88 | 21.44 | 20.83 | 20.88 | 20.72 | qfq | 5,201,250 | 109,513,383 | -0.10% |
| 2025-03-31 | 20.48 | 21.00 | 20.28 | 20.90 | 20.74 | qfq | 5,608,550 | 116,013,301 | 2.00% |
| 2025-03-28 | 20.48 | 20.76 | 20.23 | 20.49 | 20.33 | qfq | 5,016,735 | 102,684,068 | -0.24% |
| 2025-03-27 | 21.27 | 21.27 | 20.50 | 20.54 | 20.38 | qfq | 6,202,040 | 128,735,123 | -3.57% |
| 2025-03-26 | 21.25 | 21.75 | 21.18 | 21.30 | 21.14 | qfq | 5,638,430 | 120,871,682 | 0.47% |
| 2025-03-25 | 21.81 | 21.91 | 21.02 | 21.20 | 21.04 | qfq | 6,289,430 | 134,372,280 | -2.53% |
| 2025-03-24 | 22.43 | 22.59 | 21.02 | 21.75 | 21.58 | qfq | 8,904,710 | 193,854,916 | -2.07% |
| 2025-03-21 | 23.48 | 23.59 | 22.21 | 22.21 | 22.04 | qfq | 13,670,168 | 311,048,134 | -8.15% |
| 2025-03-20 | 25.44 | 25.77 | 23.95 | 24.18 | 24.00 | qfq | 18,822,846 | 462,671,725 | -6.21% |
| 2025-03-19 | 26.77 | 28.20 | 25.65 | 25.78 | 25.58 | qfq | 24,409,693 | 649,093,832 | -4.38% |
| 2025-03-18 | 26.00 | 29.50 | 23.90 | 26.96 | 26.75 | qfq | 32,235,182 | 834,122,314 | 9.37% |
| 2025-03-17 | 24.65 | 24.65 | 24.65 | 24.65 | 24.46 | qfq | 2,448,550 | 60,356,758 | 20.01% |
| 2025-03-14 | 20.48 | 20.80 | 20.42 | 20.54 | 20.38 | qfq | 3,151,700 | 64,891,806 | 0.34% |
| 2025-03-13 | 20.77 | 20.85 | 20.19 | 20.47 | 20.31 | qfq | 2,423,380 | 49,608,023 | -1.40% |
| 2025-03-12 | 21.15 | 21.30 | 20.70 | 20.76 | 20.60 | qfq | 2,702,330 | 56,490,987 | -2.35% |
| 2025-03-11 | 21.07 | 21.28 | 20.76 | 21.26 | 21.10 | qfq | 2,732,880 | 57,311,160 | 0.05% |
| 2025-03-10 | 21.48 | 21.86 | 21.10 | 21.25 | 21.09 | qfq | 3,943,990 | 84,670,640 | -0.47% |
| 2025-03-07 | 21.19 | 22.28 | 21.10 | 21.35 | 21.19 | qfq | 4,242,170 | 91,136,303 | 0.19% |
| 2025-03-06 | 21.38 | 21.42 | 21.00 | 21.31 | 21.15 | qfq | 4,484,858 | 95,077,570 | -0.09% |
| 2025-03-05 | 21.00 | 21.34 | 20.77 | 21.33 | 21.17 | qfq | 5,046,490 | 106,649,170 | 1.28% |
| 2025-03-04 | 19.50 | 21.12 | 19.50 | 21.06 | 20.90 | qfq | 5,562,540 | 114,061,761 | 7.23% |
| 2025-03-03 | 19.69 | 19.87 | 19.51 | 19.64 | 19.49 | qfq | 2,821,880 | 55,544,090 | -0.25% |
| 2025-02-28 | 20.30 | 20.35 | 19.48 | 19.69 | 19.54 | qfq | 3,359,980 | 66,280,725 | -3.24% |
| 2025-02-27 | 20.78 | 20.88 | 19.86 | 20.35 | 20.19 | qfq | 4,792,390 | 97,171,726 | -2.02% |
| 2025-02-26 | 21.09 | 21.19 | 20.56 | 20.77 | 20.61 | qfq | 5,683,380 | 118,306,759 | -1.52% |
| 2025-02-25 | 20.72 | 21.78 | 20.30 | 21.09 | 20.93 | qfq | 9,187,690 | 193,891,893 | 1.49% |
| 2025-02-24 | 19.48 | 21.36 | 19.37 | 20.78 | 20.62 | qfq | 9,922,446 | 203,662,692 | 6.67% |
| 2025-02-21 | 19.08 | 19.51 | 18.86 | 19.48 | 19.33 | qfq | 6,461,575 | 124,678,593 | 1.09% |
| 2025-02-20 | 18.49 | 19.58 | 18.24 | 19.27 | 19.12 | qfq | 6,476,781 | 123,120,412 | 4.22% |
| 2025-02-19 | 18.00 | 18.57 | 17.94 | 18.49 | 18.35 | qfq | 3,664,380 | 67,178,647 | 2.61% |
| 2025-02-18 | 18.66 | 18.74 | 18.00 | 18.02 | 17.88 | qfq | 3,494,740 | 63,985,992 | -3.38% |
| 2025-02-17 | 18.80 | 19.12 | 18.46 | 18.65 | 18.51 | qfq | 4,311,045 | 81,018,258 | 1.03% |
| 2025-02-14 | 18.42 | 18.70 | 17.97 | 18.46 | 18.32 | qfq | 4,294,861 | 78,693,759 | -0.05% |
| 2025-02-13 | 19.02 | 19.08 | 18.46 | 18.47 | 18.33 | qfq | 2,744,300 | 51,195,031 | -2.89% |
| 2025-02-12 | 18.88 | 19.16 | 18.80 | 19.02 | 18.88 | qfq | 2,442,500 | 46,322,480 | 0.21% |
| 2025-02-11 | 19.02 | 19.15 | 18.72 | 18.98 | 18.84 | qfq | 2,201,540 | 41,645,835 | -0.73% |
| 2025-02-10 | 19.20 | 19.25 | 18.80 | 19.12 | 18.97 | qfq | 2,339,200 | 44,451,465 | 0.16% |
| 2025-02-07 | 19.11 | 19.30 | 18.73 | 19.09 | 18.94 | qfq | 4,458,580 | 84,742,188 | -0.16% |
| 2025-02-06 | 17.81 | 19.13 | 17.71 | 19.12 | 18.97 | qfq | 4,574,330 | 85,070,681 | 7.48% |
| 2025-02-05 | 18.18 | 18.28 | 17.70 | 17.79 | 17.65 | qfq | 2,277,700 | 40,805,081 | -1.17% |
| 2025-01-27 | 18.40 | 18.60 | 17.88 | 18.00 | 17.86 | qfq | 2,488,080 | 44,986,239 | -1.69% |
| 2025-01-24 | 18.05 | 18.43 | 17.80 | 18.31 | 18.17 | qfq | 3,309,726 | 59,924,600 | 0.49% |
| 2025-01-23 | 18.27 | 18.68 | 18.20 | 18.22 | 18.08 | qfq | 3,148,610 | 57,933,100 | -0.22% |
| 2025-01-22 | 18.47 | 18.49 | 18.05 | 18.26 | 18.12 | qfq | 2,241,251 | 40,870,030 | -2.09% |
| 2025-01-21 | 18.65 | 18.86 | 18.30 | 18.65 | 18.51 | qfq | 2,160,480 | 39,958,935 | 0.38% |
| 2025-01-20 | 18.18 | 19.05 | 18.18 | 18.58 | 18.44 | qfq | 3,763,400 | 70,447,208 | 2.94% |
| 2025-01-17 | 18.05 | 18.28 | 17.85 | 18.05 | 17.91 | qfq | 1,639,300 | 29,667,951 | -0.17% |
| 2025-01-16 | 18.39 | 18.67 | 17.80 | 18.08 | 17.94 | qfq | 2,848,060 | 51,812,254 | -1.36% |
| 2025-01-15 | 18.30 | 18.99 | 17.96 | 18.33 | 18.19 | qfq | 5,117,800 | 94,742,580 | 0.71% |
| 2025-01-14 | 17.33 | 18.20 | 17.22 | 18.20 | 18.06 | qfq | 3,676,400 | 66,029,224 | 5.02% |
| 2025-01-13 | 16.49 | 17.41 | 16.13 | 17.33 | 17.20 | qfq | 3,119,365 | 52,584,508 | 3.15% |
| 2025-01-10 | 17.45 | 18.02 | 16.80 | 16.80 | 16.67 | qfq | 4,224,154 | 73,961,735 | -2.67% |
| 2025-01-09 | 17.01 | 17.51 | 16.76 | 17.26 | 17.13 | qfq | 2,094,580 | 36,196,833 | 0.52% |
| 2025-01-08 | 17.28 | 17.41 | 16.45 | 17.17 | 17.04 | qfq | 2,205,400 | 37,489,182 | -0.64% |
| 2025-01-07 | 16.50 | 17.28 | 16.36 | 17.28 | 17.15 | qfq | 3,056,875 | 51,873,199 | 5.11% |
| 2025-01-06 | 16.28 | 16.68 | 15.57 | 16.44 | 16.31 | qfq | 2,477,280 | 40,314,097 | 0.98% |
| 2025-01-03 | 17.01 | 17.14 | 16.04 | 16.28 | 16.16 | qfq | 3,561,170 | 58,971,682 | -4.35% |
| 2025-01-02 | 17.58 | 17.81 | 16.70 | 17.02 | 16.89 | qfq | 3,305,020 | 57,038,977 | -3.08% |
| 2024-12-31 | 18.36 | 18.76 | 17.55 | 17.56 | 17.43 | qfq | 3,743,280 | 67,615,861 | -4.10% |
| 2024-12-30 | 18.91 | 19.00 | 17.97 | 18.31 | 18.17 | qfq | 4,412,760 | 80,413,361 | -2.81% |
| 2024-12-27 | 17.87 | 19.11 | 17.53 | 18.84 | 18.70 | qfq | 7,005,180 | 129,670,106 | 6.44% |
| 2024-12-26 | 17.91 | 18.35 | 17.50 | 17.70 | 17.57 | qfq | 3,234,390 | 57,894,259 | -0.45% |
| 2024-12-25 | 18.68 | 18.77 | 17.60 | 17.78 | 17.64 | qfq | 4,148,440 | 74,564,668 | -5.12% |
| 2024-12-24 | 19.04 | 19.04 | 18.20 | 18.74 | 18.60 | qfq | 3,214,860 | 59,596,432 | -0.21% |
| 2024-12-23 | 20.80 | 20.80 | 18.50 | 18.78 | 18.64 | qfq | 6,930,390 | 134,581,981 | -10.06% |
| 2024-12-20 | 20.72 | 21.24 | 20.50 | 20.88 | 20.72 | qfq | 3,137,580 | 65,614,793 | 0.77% |
| 2024-12-19 | 20.30 | 21.25 | 20.10 | 20.72 | 20.56 | qfq | 3,476,720 | 72,011,538 | 0.10% |
| 2024-12-18 | 20.88 | 21.13 | 20.29 | 20.70 | 20.54 | qfq | 3,701,650 | 76,506,306 | -0.86% |
| 2024-12-17 | 21.95 | 22.16 | 20.67 | 20.88 | 20.72 | qfq | 5,436,330 | 115,398,842 | -5.78% |
| 2024-12-16 | 23.08 | 24.13 | 21.80 | 22.16 | 21.99 | qfq | 7,636,374 | 173,447,053 | -3.57% |
| 2024-12-13 | 23.50 | 23.87 | 22.50 | 22.98 | 22.80 | qfq | 8,234,395 | 189,062,160 | -0.86% |
| 2024-12-12 | 22.99 | 23.53 | 22.41 | 23.18 | 23.00 | qfq | 9,150,875 | 210,336,343 | -0.04% |
| 2024-12-11 | 20.61 | 23.86 | 20.32 | 23.19 | 23.01 | qfq | 15,127,060 | 335,318,475 | 11.49% |
| 2024-12-10 | 22.00 | 22.00 | 20.60 | 20.80 | 20.64 | qfq | 11,293,595 | 241,000,532 | -1.56% |
| 2024-12-09 | 20.00 | 22.50 | 19.88 | 21.13 | 20.97 | qfq | 12,397,325 | 261,410,109 | 5.65% |
| 2024-12-06 | 19.44 | 20.04 | 18.82 | 20.00 | 19.85 | qfq | 6,684,850 | 130,379,324 | 2.56% |
| 2024-12-05 | 19.30 | 20.40 | 19.09 | 19.50 | 19.35 | qfq | 8,497,430 | 167,455,431 | 0.72% |
| 2024-12-04 | 18.69 | 19.99 | 18.60 | 19.36 | 19.21 | qfq | 8,876,274 | 172,122,668 | 2.92% |
| 2024-12-03 | 19.45 | 19.50 | 18.40 | 18.81 | 18.67 | qfq | 5,987,090 | 113,430,333 | -2.64% |
| 2024-12-02 | 18.85 | 19.46 | 18.73 | 19.32 | 19.17 | qfq | 8,123,545 | 155,036,971 | 1.68% |
| 2024-11-29 | 19.02 | 19.25 | 18.51 | 19.00 | 18.86 | qfq | 7,997,645 | 150,681,098 | -1.50% |
| 2024-11-28 | 17.82 | 19.30 | 17.68 | 19.29 | 19.14 | qfq | 11,117,587 | 208,770,749 | 8.31% |
| 2024-11-27 | 17.66 | 17.81 | 17.02 | 17.81 | 17.67 | qfq | 2,948,214 | 51,237,364 | -0.06% |
| 2024-11-26 | 17.72 | 18.18 | 17.63 | 17.82 | 17.68 | qfq | 2,575,030 | 46,007,770 | -0.45% |
| 2024-11-25 | 17.70 | 18.00 | 17.30 | 17.90 | 17.76 | qfq | 3,136,984 | 55,241,288 | 0.56% |
| 2024-11-22 | 18.51 | 18.78 | 17.71 | 17.80 | 17.66 | qfq | 5,373,630 | 97,809,388 | -4.30% |
| 2024-11-21 | 18.66 | 18.94 | 18.22 | 18.60 | 18.46 | qfq | 4,324,559 | 80,101,504 | -0.91% |
| 2024-11-20 | 17.63 | 18.88 | 17.63 | 18.77 | 18.63 | qfq | 5,685,130 | 103,448,441 | 5.93% |
| 2024-11-19 | 17.08 | 17.73 | 17.03 | 17.72 | 17.58 | qfq | 3,080,420 | 53,411,404 | 2.67% |
| 2024-11-18 | 17.24 | 18.09 | 16.72 | 17.26 | 17.13 | qfq | 5,731,130 | 99,477,088 | 0.52% |
| 2024-11-15 | 17.93 | 18.35 | 17.13 | 17.17 | 17.04 | qfq | 5,435,420 | 96,662,096 | -5.14% |
| 2024-11-14 | 18.32 | 18.58 | 17.88 | 18.10 | 17.96 | qfq | 5,715,274 | 103,743,807 | -2.16% |
| 2024-11-13 | 19.13 | 19.13 | 17.73 | 18.50 | 18.36 | qfq | 8,570,512 | 156,889,533 | -3.90% |
| 2024-11-12 | 18.30 | 19.25 | 18.02 | 19.25 | 19.10 | qfq | 9,453,680 | 176,144,916 | 5.54% |
| 2024-11-11 | 18.21 | 18.70 | 18.03 | 18.24 | 18.10 | qfq | 5,297,190 | 96,760,259 | 1.16% |
| 2024-11-08 | 17.75 | 18.70 | 17.70 | 18.03 | 17.89 | qfq | 7,801,001 | 143,057,276 | 3.32% |
| 2024-11-07 | 17.30 | 17.59 | 16.93 | 17.45 | 17.32 | qfq | 5,160,474 | 88,951,087 | 1.39% |
| 2024-11-06 | 17.35 | 18.25 | 17.11 | 17.21 | 17.08 | qfq | 5,598,620 | 98,909,836 | -1.04% |
| 2024-11-05 | 16.75 | 17.48 | 16.49 | 17.39 | 17.26 | qfq | 6,305,450 | 107,415,310 | 4.51% |
| 2024-11-04 | 16.03 | 16.76 | 15.49 | 16.64 | 16.51 | qfq | 8,341,740 | 134,980,139 | 3.87% |
| 2024-11-01 | 18.97 | 19.13 | 15.85 | 16.02 | 15.90 | qfq | 13,943,580 | 238,526,115 | -15.77% |
| 2024-10-31 | 18.78 | 19.38 | 18.65 | 19.02 | 18.88 | qfq | 9,851,080 | 187,050,651 | 0.16% |
| 2024-10-30 | 19.24 | 19.66 | 18.70 | 18.99 | 18.85 | qfq | 10,306,684 | 197,056,857 | -1.40% |
| 2024-10-29 | 18.39 | 20.05 | 17.71 | 19.26 | 19.11 | qfq | 16,709,376 | 317,827,609 | 5.94% |
| 2024-10-28 | 17.58 | 18.77 | 17.57 | 18.18 | 18.04 | qfq | 12,602,394 | 227,178,939 | -0.27% |
| 2024-10-25 | 16.60 | 18.34 | 16.54 | 18.23 | 18.09 | qfq | 16,596,298 | 287,152,366 | 8.51% |
| 2024-10-24 | 15.29 | 16.98 | 15.18 | 16.80 | 16.67 | qfq | 16,598,034 | 271,152,558 | 8.81% |
| 2024-10-23 | 15.50 | 15.70 | 15.21 | 15.44 | 15.32 | qfq | 4,365,380 | 67,393,858 | -0.13% |
| 2024-10-22 | 15.57 | 15.77 | 15.21 | 15.46 | 15.34 | qfq | 5,367,360 | 82,736,252 | -0.90% |
| 2024-10-21 | 15.78 | 15.94 | 15.43 | 15.60 | 15.48 | qfq | 6,697,680 | 105,062,277 | -0.13% |
| 2024-10-18 | 15.31 | 15.89 | 15.16 | 15.62 | 15.50 | qfq | 6,750,844 | 104,835,490 | 2.02% |
| 2024-10-17 | 15.49 | 15.90 | 15.22 | 15.31 | 15.19 | qfq | 5,396,790 | 84,158,512 | -1.10% |
| 2024-10-16 | 15.12 | 15.77 | 15.11 | 15.48 | 15.36 | qfq | 4,330,310 | 67,129,021 | 0.32% |
| 2024-10-15 | 15.10 | 16.09 | 14.82 | 15.43 | 15.31 | qfq | 8,416,200 | 131,390,936 | 1.92% |
| 2024-10-14 | 14.71 | 15.20 | 14.40 | 15.14 | 15.02 | qfq | 4,503,650 | 67,110,047 | 2.92% |
| 2024-10-11 | 14.92 | 14.99 | 14.53 | 14.71 | 14.60 | qfq | 4,540,144 | 66,789,154 | -2.26% |
| 2024-10-10 | 15.27 | 15.67 | 14.63 | 15.05 | 14.94 | qfq | 6,765,034 | 102,963,877 | 0.80% |
| 2024-10-09 | 16.30 | 16.80 | 14.71 | 14.93 | 14.82 | qfq | 12,494,621 | 198,309,914 | -16.69% |
| 2024-10-08 | 18.01 | 18.70 | 15.24 | 17.92 | 17.78 | qfq | 19,653,243 | 338,259,580 | 12.42% |
| 2024-09-30 | 14.23 | 16.28 | 14.00 | 15.94 | 15.82 | qfq | 15,683,680 | 236,703,334 | 14.84% |
| 2024-09-27 | 13.27 | 13.95 | 13.06 | 13.88 | 13.69 | qfq | 9,207,170 | 124,707,535 | 5.95% |
| 2024-09-26 | 13.20 | 13.34 | 12.91 | 13.10 | 12.93 | qfq | 5,940,350 | 77,792,695 | -0.68% |
| 2024-09-25 | 13.41 | 13.70 | 13.15 | 13.19 | 13.01 | qfq | 5,312,650 | 71,363,185 | -1.57% |
| 2024-09-24 | 13.00 | 13.55 | 13.00 | 13.40 | 13.22 | qfq | 6,055,866 | 80,721,130 | 1.44% |
| 2024-09-23 | 12.25 | 13.60 | 12.03 | 13.21 | 13.03 | qfq | 6,079,684 | 78,256,012 | 6.45% |
| 2024-09-20 | 12.17 | 12.75 | 12.00 | 12.41 | 12.24 | qfq | 3,109,470 | 38,482,724 | 1.97% |
| 2024-09-19 | 12.05 | 12.25 | 11.95 | 12.17 | 12.01 | qfq | 1,664,500 | 20,178,476 | 0.83% |
| 2024-09-18 | 12.06 | 12.11 | 11.80 | 12.07 | 11.91 | qfq | 1,463,800 | 17,521,108 | 0.42% |
| 2024-09-13 | 12.27 | 12.43 | 11.96 | 12.02 | 11.86 | qfq | 1,923,230 | 23,263,737 | -2.04% |
| 2024-09-12 | 12.56 | 12.64 | 12.22 | 12.27 | 12.11 | qfq | 1,725,200 | 21,417,116 | -1.05% |
| 2024-09-11 | 12.69 | 12.69 | 12.32 | 12.40 | 12.23 | qfq | 1,773,000 | 21,995,332 | -2.21% |
| 2024-09-10 | 12.57 | 12.76 | 12.35 | 12.68 | 12.51 | qfq | 1,903,340 | 23,882,276 | 1.44% |
| 2024-09-09 | 12.39 | 12.63 | 12.21 | 12.50 | 12.33 | qfq | 1,716,100 | 21,344,540 | 0.00% |
| 2024-09-06 | 12.95 | 13.02 | 12.46 | 12.50 | 12.33 | qfq | 2,927,440 | 37,111,636 | -3.47% |
| 2024-09-05 | 13.00 | 13.08 | 12.80 | 12.95 | 12.78 | qfq | 2,671,860 | 34,505,850 | -0.54% |
| 2024-09-04 | 13.52 | 13.66 | 12.92 | 13.02 | 12.85 | qfq | 4,800,722 | 63,339,999 | -4.05% |
| 2024-09-03 | 13.50 | 13.98 | 13.38 | 13.57 | 13.39 | qfq | 5,276,892 | 71,919,851 | -1.31% |
| 2024-09-02 | 13.50 | 14.15 | 13.36 | 13.75 | 13.57 | qfq | 8,074,132 | 111,279,145 | 0.88% |
| 2024-08-30 | 12.93 | 14.21 | 12.84 | 13.63 | 13.45 | qfq | 8,624,580 | 116,352,626 | 5.58% |
| 2024-08-29 | 13.15 | 13.25 | 12.62 | 12.91 | 12.74 | qfq | 5,458,600 | 70,608,778 | -1.83% |
| 2024-08-28 | 13.30 | 14.16 | 12.90 | 13.15 | 12.97 | qfq | 7,545,756 | 101,550,665 | -1.42% |
| 2024-08-27 | 12.74 | 13.40 | 12.62 | 13.34 | 13.16 | qfq | 6,215,476 | 81,869,195 | 2.77% |
| 2024-08-26 | 12.80 | 13.50 | 12.61 | 12.98 | 12.81 | qfq | 5,250,210 | 68,253,087 | -0.08% |
| 2024-08-23 | 12.77 | 13.44 | 12.29 | 12.99 | 12.82 | qfq | 5,965,026 | 77,114,946 | 0.85% |
| 2024-08-22 | 13.00 | 13.45 | 12.70 | 12.88 | 12.71 | qfq | 7,243,792 | 94,172,758 | -4.02% |
| 2024-08-21 | 12.67 | 14.34 | 12.50 | 13.42 | 13.24 | qfq | 10,437,188 | 139,628,875 | 0.75% |
| 2024-08-20 | 12.00 | 14.50 | 11.77 | 13.32 | 13.14 | qfq | 10,807,140 | 135,783,310 | 7.25% |
| 2024-08-19 | 11.47 | 13.14 | 11.34 | 12.42 | 12.25 | qfq | 8,495,776 | 103,698,881 | 8.38% |
| 2024-08-16 | 11.24 | 11.48 | 11.24 | 11.46 | 11.31 | qfq | 1,227,190 | 14,009,457 | 0.88% |
| 2024-08-15 | 11.17 | 11.43 | 10.96 | 11.36 | 11.21 | qfq | 1,297,900 | 14,591,076 | 1.43% |
| 2024-08-14 | 11.42 | 11.43 | 11.15 | 11.20 | 11.05 | qfq | 1,066,180 | 12,009,479 | -1.84% |
| 2024-08-13 | 11.30 | 11.41 | 11.19 | 11.41 | 11.26 | qfq | 761,300 | 8,623,963 | 0.71% |
| 2024-08-12 | 11.40 | 11.42 | 11.20 | 11.33 | 11.18 | qfq | 914,200 | 10,335,539 | -1.31% |
| 2024-08-09 | 11.66 | 11.72 | 11.47 | 11.48 | 11.33 | qfq | 958,200 | 11,067,213 | -0.61% |
| 2024-08-08 | 11.54 | 11.62 | 11.28 | 11.55 | 11.40 | qfq | 1,100,600 | 12,655,653 | -0.35% |
| 2024-08-07 | 11.49 | 11.75 | 11.39 | 11.59 | 11.44 | qfq | 1,085,160 | 12,563,951 | 1.13% |
| 2024-08-06 | 11.35 | 11.57 | 11.30 | 11.46 | 11.31 | qfq | 1,242,000 | 14,155,229 | 2.41% |
| 2024-08-05 | 11.61 | 11.68 | 11.12 | 11.19 | 11.04 | qfq | 2,130,820 | 24,351,327 | -3.78% |
| 2024-08-02 | 12.01 | 12.02 | 11.63 | 11.63 | 11.47 | qfq | 1,377,860 | 16,302,775 | -2.43% |
| 2024-08-01 | 11.79 | 12.02 | 11.79 | 11.92 | 11.76 | qfq | 1,305,400 | 15,568,612 | 0.08% |
| 2024-07-31 | 11.35 | 11.95 | 11.29 | 11.91 | 11.75 | qfq | 1,834,570 | 21,477,593 | 4.84% |
| 2024-07-30 | 11.25 | 11.48 | 11.10 | 11.36 | 11.21 | qfq | 1,298,380 | 14,685,273 | 1.25% |
| 2024-07-29 | 11.27 | 11.56 | 11.13 | 11.22 | 11.07 | qfq | 1,110,280 | 12,485,060 | 0.00% |
| 2024-07-26 | 11.06 | 11.29 | 11.03 | 11.22 | 11.07 | qfq | 1,650,410 | 18,405,963 | 2.47% |
| 2024-07-25 | 11.00 | 11.18 | 10.84 | 10.95 | 10.80 | qfq | 1,241,490 | 13,646,121 | -0.90% |
| 2024-07-24 | 11.21 | 11.29 | 11.02 | 11.05 | 10.90 | qfq | 1,646,000 | 18,293,912 | -1.34% |
| 2024-07-23 | 11.58 | 11.67 | 11.18 | 11.20 | 11.05 | qfq | 1,420,550 | 16,255,652 | -3.28% |
| 2024-07-22 | 11.45 | 11.68 | 11.45 | 11.58 | 11.43 | qfq | 1,304,150 | 15,114,266 | 1.14% |
| 2024-07-19 | 11.31 | 11.52 | 11.18 | 11.45 | 11.30 | qfq | 1,331,000 | 15,157,924 | 0.97% |
| 2024-07-18 | 11.16 | 11.52 | 10.80 | 11.34 | 11.19 | qfq | 1,937,830 | 21,548,296 | 1.25% |
| 2024-07-17 | 11.45 | 11.51 | 11.16 | 11.20 | 11.05 | qfq | 1,754,840 | 19,745,705 | -2.52% |
| 2024-07-16 | 11.69 | 11.69 | 11.34 | 11.49 | 11.34 | qfq | 1,405,100 | 16,094,075 | -1.46% |
| 2024-07-15 | 11.95 | 11.95 | 11.50 | 11.66 | 11.50 | qfq | 1,903,480 | 22,134,197 | -2.18% |
| 2024-07-12 | 12.19 | 12.24 | 11.90 | 11.92 | 11.76 | qfq | 1,741,200 | 20,928,988 | -2.77% |
| 2024-07-11 | 12.05 | 12.38 | 11.93 | 12.26 | 12.10 | qfq | 2,381,546 | 29,109,159 | 2.59% |
| 2024-07-10 | 12.00 | 12.18 | 11.81 | 11.95 | 11.79 | qfq | 2,033,130 | 24,365,746 | -0.99% |
| 2024-07-09 | 11.64 | 12.08 | 11.35 | 12.07 | 11.91 | qfq | 2,621,180 | 30,823,123 | 4.50% |
| 2024-07-08 | 11.95 | 11.95 | 11.44 | 11.55 | 11.40 | qfq | 2,555,900 | 29,613,860 | -3.43% |
| 2024-07-05 | 12.01 | 12.06 | 11.63 | 11.96 | 11.80 | qfq | 3,454,880 | 40,874,181 | -0.33% |
| 2024-07-04 | 12.50 | 12.76 | 11.92 | 12.00 | 11.84 | qfq | 2,039,200 | 24,808,369 | -3.23% |
| 2024-07-03 | 12.75 | 12.75 | 12.26 | 12.40 | 12.23 | qfq | 3,017,330 | 37,551,088 | -2.75% |
| 2024-07-02 | 12.89 | 13.00 | 12.70 | 12.75 | 12.58 | qfq | 1,585,150 | 20,286,446 | -1.01% |
| 2024-07-01 | 13.40 | 13.40 | 12.82 | 12.88 | 12.71 | qfq | 2,304,100 | 29,899,777 | -2.65% |
| 2024-06-28 | 13.00 | 13.49 | 12.94 | 13.23 | 13.05 | qfq | 2,767,260 | 36,881,088 | 1.38% |
| 2024-06-27 | 13.28 | 13.61 | 13.02 | 13.05 | 12.88 | qfq | 1,977,840 | 26,217,686 | -2.25% |
| 2024-06-26 | 13.04 | 13.43 | 12.96 | 13.35 | 13.17 | qfq | 2,157,600 | 28,457,491 | 1.37% |
| 2024-06-25 | 13.57 | 13.59 | 13.05 | 13.17 | 12.99 | qfq | 2,463,000 | 32,873,352 | -1.42% |
| 2024-06-24 | 14.40 | 14.40 | 13.20 | 13.36 | 13.18 | qfq | 3,855,360 | 52,488,505 | -7.73% |
| 2024-06-21 | 14.67 | 14.81 | 14.33 | 14.48 | 14.29 | qfq | 2,364,500 | 34,408,726 | -1.90% |
| 2024-06-20 | 14.93 | 15.17 | 14.70 | 14.76 | 14.56 | qfq | 2,773,280 | 41,323,007 | -1.47% |
| 2024-06-19 | 14.90 | 15.10 | 14.56 | 14.98 | 14.78 | qfq | 3,240,180 | 48,046,175 | 1.22% |
| 2024-06-18 | 13.93 | 14.91 | 13.75 | 14.80 | 14.60 | qfq | 4,075,500 | 58,999,624 | 6.25% |
| 2024-06-17 | 14.23 | 14.32 | 13.86 | 13.93 | 13.74 | qfq | 3,041,300 | 42,740,384 | -3.47% |
| 2024-06-14 | 14.36 | 14.65 | 14.24 | 14.43 | 14.24 | qfq | 2,947,690 | 42,746,800 | -0.21% |
| 2024-06-13 | 14.42 | 14.59 | 14.00 | 14.46 | 14.27 | qfq | 3,230,800 | 46,461,394 | 1.26% |
| 2024-06-12 | 14.13 | 14.52 | 13.86 | 14.28 | 14.09 | qfq | 3,710,100 | 52,947,633 | 2.00% |
| 2024-06-11 | 13.97 | 14.18 | 13.42 | 14.00 | 13.81 | qfq | 4,124,800 | 56,471,951 | -0.92% |
| 2024-06-07 | 14.33 | 14.48 | 13.66 | 14.13 | 13.94 | qfq | 4,709,080 | 65,998,663 | -1.19% |
| 2024-06-06 | 15.83 | 16.10 | 14.17 | 14.30 | 14.11 | qfq | 7,601,989 | 111,680,048 | -9.61% |
| 2024-06-05 | 16.20 | 16.47 | 15.41 | 15.82 | 15.61 | qfq | 4,109,480 | 65,927,869 | -2.53% |
| 2024-06-04 | 17.24 | 17.34 | 15.51 | 16.23 | 16.01 | qfq | 6,600,027 | 106,143,937 | -5.86% |
| 2024-06-03 | 19.45 | 19.45 | 16.72 | 17.24 | 17.01 | qfq | 9,885,430 | 179,862,780 | -10.21% |
| 2024-05-31 | 18.70 | 19.30 | 18.33 | 19.20 | 18.94 | qfq | 10,246,400 | 193,933,026 | 4.52% |
| 2024-05-30 | 17.53 | 18.66 | 17.34 | 18.37 | 17.95 | qfq | 6,375,900 | 116,387,651 | 4.61% |
| 2024-05-29 | 18.00 | 18.28 | 17.37 | 17.56 | 17.16 | qfq | 2,971,230 | 52,670,039 | -1.51% |
| 2024-05-28 | 17.29 | 17.99 | 17.17 | 17.83 | 17.42 | qfq | 4,158,550 | 73,498,317 | 2.12% |
| 2024-05-27 | 18.39 | 18.39 | 16.98 | 17.46 | 17.06 | qfq | 6,343,870 | 110,405,008 | -5.11% |
| 2024-05-24 | 18.31 | 18.44 | 17.87 | 18.40 | 17.98 | qfq | 5,404,760 | 98,506,064 | 0.44% |
| 2024-05-23 | 18.51 | 19.12 | 18.22 | 18.32 | 17.90 | qfq | 7,273,649 | 135,390,643 | -4.98% |
| 2024-05-22 | 19.46 | 20.10 | 18.68 | 19.28 | 18.84 | qfq | 11,403,910 | 220,346,686 | -2.03% |
| 2024-05-21 | 19.99 | 20.50 | 18.81 | 19.68 | 19.23 | qfq | 11,829,647 | 232,311,649 | 1.92% |
| 2024-05-20 | 17.60 | 19.96 | 17.33 | 19.31 | 18.87 | qfq | 10,828,071 | 204,736,534 | 11.49% |
| 2024-05-17 | 16.94 | 17.78 | 16.85 | 17.32 | 16.92 | qfq | 4,424,770 | 75,944,581 | 2.24% |
| 2024-05-16 | 16.10 | 17.50 | 16.02 | 16.94 | 16.55 | qfq | 4,942,452 | 82,722,035 | 5.09% |
| 2024-05-15 | 16.24 | 16.35 | 16.00 | 16.12 | 15.75 | qfq | 1,539,360 | 24,842,455 | -0.74% |
| 2024-05-14 | 16.30 | 16.44 | 15.88 | 16.24 | 15.87 | qfq | 2,476,400 | 40,049,697 | -0.12% |
| 2024-05-13 | 16.89 | 16.89 | 16.11 | 16.26 | 15.89 | qfq | 2,680,100 | 43,658,099 | -3.50% |
| 2024-05-10 | 16.75 | 16.95 | 16.60 | 16.85 | 16.46 | qfq | 3,272,360 | 54,966,455 | 0.30% |
| 2024-05-09 | 15.85 | 17.00 | 15.82 | 16.80 | 16.41 | qfq | 4,702,656 | 77,409,230 | 5.99% |
| 2024-05-08 | 16.10 | 16.26 | 15.80 | 15.85 | 15.49 | qfq | 1,310,250 | 20,932,085 | -2.10% |
| 2024-05-07 | 15.99 | 16.30 | 15.71 | 16.19 | 15.82 | qfq | 2,957,840 | 47,439,864 | 0.75% |
| 2024-05-06 | 15.99 | 16.36 | 15.99 | 16.07 | 15.70 | qfq | 1,824,630 | 29,463,965 | 0.37% |
| 2024-04-30 | 15.73 | 16.14 | 15.71 | 16.01 | 15.64 | qfq | 2,007,670 | 32,105,430 | 1.27% |
| 2024-04-29 | 15.98 | 16.00 | 15.32 | 15.81 | 15.45 | qfq | 2,978,410 | 46,922,238 | 1.35% |
| 2024-04-26 | 15.27 | 15.80 | 14.81 | 15.60 | 15.24 | qfq | 2,494,700 | 38,421,399 | 4.00% |
| 2024-04-25 | 14.85 | 15.05 | 14.60 | 15.00 | 14.65 | qfq | 2,037,580 | 30,268,791 | 1.21% |
| 2024-04-24 | 14.75 | 15.12 | 14.71 | 14.82 | 14.48 | qfq | 1,881,340 | 27,961,280 | 0.07% |
| 2024-04-23 | 15.10 | 15.23 | 14.56 | 14.81 | 14.47 | qfq | 1,461,470 | 21,624,305 | -0.74% |
| 2024-04-22 | 14.67 | 15.58 | 14.48 | 14.92 | 14.58 | qfq | 3,026,740 | 45,623,773 | 0.74% |
| 2024-04-19 | 14.31 | 14.85 | 14.31 | 14.81 | 14.47 | qfq | 2,138,520 | 31,368,285 | 2.42% |
| 2024-04-18 | 14.71 | 14.90 | 14.12 | 14.46 | 14.13 | qfq | 2,348,190 | 33,904,261 | -1.70% |
| 2024-04-17 | 13.03 | 14.74 | 13.03 | 14.71 | 14.37 | qfq | 3,900,380 | 54,802,476 | 13.85% |
| 2024-04-16 | 14.31 | 14.31 | 12.20 | 12.92 | 12.62 | qfq | 6,713,621 | 85,859,810 | -9.97% |
| 2024-04-15 | 14.96 | 15.17 | 14.04 | 14.35 | 14.02 | qfq | 4,317,981 | 62,645,268 | -4.84% |
| 2024-04-12 | 15.19 | 15.77 | 15.02 | 15.08 | 14.73 | qfq | 3,224,160 | 49,531,321 | -0.59% |
| 2024-04-11 | 15.63 | 15.86 | 14.92 | 15.17 | 14.82 | qfq | 5,551,490 | 85,457,832 | -2.88% |
| 2024-04-10 | 16.08 | 16.29 | 15.48 | 15.62 | 15.26 | qfq | 4,865,340 | 76,526,389 | -3.40% |
| 2024-04-09 | 16.31 | 16.52 | 15.95 | 16.17 | 15.80 | qfq | 2,159,749 | 35,014,988 | -1.40% |
| 2024-04-08 | 16.72 | 17.28 | 16.40 | 16.40 | 16.02 | qfq | 3,344,606 | 56,098,265 | -1.86% |
| 2024-04-03 | 16.51 | 16.87 | 16.31 | 16.71 | 16.33 | qfq | 2,341,869 | 38,885,666 | 0.06% |
| 2024-04-02 | 17.13 | 17.30 | 16.50 | 16.70 | 16.32 | qfq | 4,314,520 | 72,697,181 | -1.18% |
| 2024-04-01 | 16.16 | 16.97 | 15.70 | 16.90 | 16.51 | qfq | 5,675,000 | 93,793,713 | 6.16% |
| 2024-03-29 | 15.70 | 16.04 | 15.46 | 15.92 | 15.55 | qfq | 1,986,152 | 31,552,001 | 1.47% |
| 2024-03-28 | 15.43 | 15.94 | 15.20 | 15.69 | 15.33 | qfq | 2,594,360 | 40,788,019 | 0.45% |
| 2024-03-27 | 16.40 | 16.65 | 15.62 | 15.62 | 15.26 | qfq | 5,212,170 | 83,409,281 | -5.05% |
| 2024-03-26 | 15.61 | 16.45 | 15.55 | 16.45 | 16.07 | qfq | 4,511,076 | 72,410,733 | 5.45% |
| 2024-03-25 | 16.20 | 16.23 | 15.50 | 15.60 | 15.24 | qfq | 4,980,486 | 78,397,413 | -3.41% |
| 2024-03-22 | 16.51 | 16.57 | 15.60 | 16.15 | 15.78 | qfq | 7,306,277 | 117,350,283 | -3.00% |
| 2024-03-21 | 15.53 | 17.92 | 15.53 | 16.65 | 16.27 | qfq | 12,171,953 | 203,576,197 | 5.38% |
| 2024-03-20 | 15.86 | 15.98 | 15.60 | 15.80 | 15.44 | qfq | 2,322,722 | 36,693,624 | -0.50% |
| 2024-03-19 | 15.98 | 16.22 | 15.70 | 15.88 | 15.51 | qfq | 3,413,620 | 54,200,643 | -0.63% |
| 2024-03-18 | 16.27 | 16.27 | 15.67 | 15.98 | 15.61 | qfq | 3,902,520 | 61,879,106 | -1.60% |
| 2024-03-15 | 16.59 | 16.59 | 15.80 | 16.24 | 15.87 | qfq | 4,199,276 | 67,756,069 | -1.28% |
| 2024-03-14 | 16.19 | 16.58 | 15.82 | 16.45 | 16.07 | qfq | 4,425,610 | 72,087,252 | 2.24% |
| 2024-03-13 | 15.92 | 16.31 | 15.71 | 16.09 | 15.72 | qfq | 4,080,173 | 65,208,803 | 0.69% |
| 2024-03-12 | 16.41 | 16.61 | 15.92 | 15.98 | 15.61 | qfq | 4,061,515 | 65,788,128 | -3.03% |
| 2024-03-11 | 16.29 | 16.85 | 15.60 | 16.48 | 16.10 | qfq | 5,282,431 | 86,695,604 | 0.67% |
| 2024-03-08 | 15.63 | 16.37 | 15.31 | 16.37 | 15.99 | qfq | 4,273,030 | 68,465,191 | 4.73% |
| 2024-03-07 | 16.14 | 16.40 | 15.51 | 15.63 | 15.27 | qfq | 7,187,413 | 114,723,098 | -3.99% |
| 2024-03-06 | 15.10 | 16.58 | 14.91 | 16.28 | 15.91 | qfq | 7,909,770 | 127,088,164 | 6.96% |
| 2024-03-05 | 15.00 | 15.44 | 14.70 | 15.22 | 14.87 | qfq | 7,335,885 | 111,422,771 | 1.53% |
| 2024-03-04 | 14.90 | 15.21 | 14.57 | 14.99 | 14.65 | qfq | 5,621,540 | 83,706,871 | 0.60% |
| 2024-03-01 | 14.11 | 15.22 | 14.06 | 14.90 | 14.56 | qfq | 9,313,013 | 136,737,887 | 4.86% |
| 2024-02-29 | 12.81 | 14.21 | 12.81 | 14.21 | 13.88 | qfq | 8,240,920 | 113,331,599 | 7.33% |
| 2024-02-28 | 13.87 | 14.20 | 12.54 | 13.24 | 12.94 | qfq | 11,214,926 | 149,463,987 | -5.43% |
| 2024-02-27 | 14.00 | 14.48 | 13.41 | 14.00 | 13.68 | qfq | 10,433,158 | 146,953,132 | -1.69% |
| 2024-02-26 | 12.90 | 14.60 | 12.79 | 14.24 | 13.91 | qfq | 10,930,633 | 151,135,537 | 7.63% |
| 2024-02-23 | 11.64 | 13.50 | 11.21 | 13.23 | 12.93 | qfq | 10,695,215 | 132,092,990 | 12.98% |
| 2024-02-22 | 12.04 | 12.66 | 11.43 | 11.71 | 11.44 | qfq | 9,637,026 | 115,239,012 | -2.42% |
| 2024-02-21 | 12.10 | 12.58 | 11.41 | 12.00 | 11.72 | qfq | 4,312,750 | 51,769,089 | 0.76% |
| 2024-02-20 | 11.69 | 12.36 | 11.55 | 11.91 | 11.64 | qfq | 6,103,490 | 72,547,959 | 3.75% |
| 2024-02-19 | 9.90 | 12.00 | 9.89 | 11.48 | 11.22 | qfq | 6,598,166 | 72,696,542 | 12.33% |
| 2024-02-08 | 9.15 | 10.23 | 8.31 | 10.22 | 9.98 | qfq | 4,724,424 | 44,736,171 | 9.07% |
| 2024-02-07 | 9.78 | 9.78 | 8.31 | 9.37 | 9.15 | qfq | 6,384,210 | 57,237,260 | -4.19% |
| 2024-02-06 | 10.49 | 10.49 | 8.99 | 9.78 | 9.55 | qfq | 3,751,577 | 36,287,167 | -5.51% |
| 2024-02-05 | 9.82 | 10.60 | 9.02 | 10.35 | 10.11 | qfq | 4,448,360 | 43,308,063 | 0.78% |
| 2024-02-02 | 10.98 | 11.12 | 9.97 | 10.27 | 10.03 | qfq | 3,709,713 | 38,827,764 | -6.64% |
| 2024-02-01 | 11.56 | 11.59 | 10.47 | 11.00 | 10.75 | qfq | 4,043,971 | 43,740,520 | -4.84% |
| 2024-01-31 | 11.66 | 11.78 | 11.21 | 11.56 | 11.29 | qfq | 4,118,799 | 47,215,933 | -1.37% |
| 2024-01-30 | 11.55 | 11.72 | 11.30 | 11.72 | 11.45 | qfq | 2,456,900 | 28,228,496 | 1.65% |
| 2024-01-29 | 12.09 | 12.09 | 11.42 | 11.53 | 11.26 | qfq | 2,206,930 | 25,673,183 | -3.35% |
| 2024-01-26 | 12.00 | 12.15 | 11.77 | 11.93 | 11.66 | qfq | 2,287,544 | 27,357,522 | 0.34% |
| 2024-01-25 | 11.32 | 11.95 | 11.19 | 11.89 | 11.62 | qfq | 2,056,709 | 23,915,074 | 5.22% |
| 2024-01-24 | 11.23 | 11.41 | 10.70 | 11.30 | 11.04 | qfq | 2,135,000 | 23,790,501 | 1.35% |
| 2024-01-23 | 11.48 | 11.55 | 11.05 | 11.15 | 10.89 | qfq | 2,094,200 | 23,466,108 | -3.46% |
| 2024-01-22 | 12.37 | 12.53 | 11.11 | 11.55 | 11.28 | qfq | 2,178,280 | 25,898,999 | -6.93% |
| 2024-01-19 | 12.62 | 12.63 | 12.39 | 12.41 | 12.12 | qfq | 1,161,240 | 14,479,923 | -1.90% |
| 2024-01-18 | 12.78 | 12.82 | 12.27 | 12.65 | 12.36 | qfq | 1,745,860 | 21,798,332 | -1.25% |
| 2024-01-17 | 13.06 | 13.13 | 12.81 | 12.81 | 12.52 | qfq | 1,337,950 | 17,382,579 | -2.29% |
| 2024-01-16 | 13.21 | 13.32 | 12.88 | 13.11 | 12.81 | qfq | 1,337,600 | 17,460,492 | -0.30% |
| 2024-01-15 | 13.20 | 13.30 | 13.00 | 13.15 | 12.85 | qfq | 914,700 | 12,022,808 | -0.15% |
| 2024-01-12 | 13.25 | 13.43 | 13.16 | 13.17 | 12.87 | qfq | 1,220,500 | 16,212,587 | -0.53% |
| 2024-01-11 | 13.04 | 13.28 | 12.96 | 13.24 | 12.94 | qfq | 1,306,750 | 17,179,757 | 1.46% |
| 2024-01-10 | 13.33 | 13.34 | 12.95 | 13.05 | 12.75 | qfq | 1,632,950 | 21,420,676 | -2.10% |
| 2024-01-09 | 13.02 | 13.50 | 13.02 | 13.33 | 13.02 | qfq | 1,925,630 | 25,639,518 | 1.91% |
| 2024-01-08 | 13.51 | 13.51 | 13.01 | 13.08 | 12.78 | qfq | 1,558,010 | 20,604,104 | -2.75% |
| 2024-01-05 | 13.79 | 13.87 | 13.37 | 13.45 | 13.14 | qfq | 1,469,760 | 19,979,094 | -1.68% |
| 2024-01-04 | 13.74 | 13.77 | 13.61 | 13.68 | 13.37 | qfq | 1,394,380 | 19,099,104 | -0.29% |
| 2024-01-03 | 13.84 | 13.91 | 13.50 | 13.72 | 13.40 | qfq | 1,608,540 | 22,040,039 | -0.80% |
| 2024-01-02 | 13.92 | 13.96 | 13.80 | 13.83 | 13.51 | qfq | 1,758,240 | 24,393,715 | -0.58% |
| 2023-12-29 | 14.05 | 14.12 | 13.81 | 13.91 | 13.59 | qfq | 3,247,980 | 45,294,771 | 0.36% |
| 2023-12-28 | 13.20 | 13.99 | 12.88 | 13.86 | 13.54 | qfq | 4,668,880 | 63,091,777 | 5.56% |
| 2023-12-27 | 12.82 | 13.18 | 12.70 | 13.13 | 12.83 | qfq | 1,599,500 | 20,765,816 | 2.50% |
| 2023-12-26 | 13.10 | 13.16 | 12.75 | 12.81 | 12.52 | qfq | 1,609,580 | 20,709,314 | -2.73% |
| 2023-12-25 | 13.31 | 13.39 | 13.01 | 13.17 | 12.87 | qfq | 1,195,800 | 15,739,122 | -1.20% |
| 2023-12-22 | 13.50 | 13.64 | 13.27 | 13.33 | 13.02 | qfq | 1,816,900 | 24,463,061 | -0.97% |
| 2023-12-21 | 13.42 | 13.54 | 12.95 | 13.46 | 13.15 | qfq | 1,851,130 | 24,516,301 | 0.30% |
| 2023-12-20 | 13.58 | 13.61 | 13.42 | 13.42 | 13.11 | qfq | 1,457,970 | 19,682,323 | -0.15% |
| 2023-12-19 | 13.15 | 13.55 | 13.13 | 13.44 | 13.13 | qfq | 1,779,140 | 23,739,643 | 0.90% |
| 2023-12-18 | 13.17 | 13.35 | 13.10 | 13.32 | 13.01 | qfq | 1,472,000 | 19,524,955 | 0.60% |
| 2023-12-15 | 13.32 | 13.40 | 13.17 | 13.24 | 12.94 | qfq | 1,068,400 | 14,157,363 | -0.82% |
| 2023-12-14 | 13.32 | 13.59 | 13.27 | 13.35 | 13.04 | qfq | 1,719,040 | 23,058,474 | 0.60% |
| 2023-12-13 | 13.26 | 13.55 | 13.14 | 13.27 | 12.96 | qfq | 1,419,500 | 18,916,378 | 0.15% |
| 2023-12-12 | 13.33 | 13.43 | 13.09 | 13.25 | 12.95 | qfq | 1,187,940 | 15,678,998 | -0.30% |
| 2023-12-11 | 13.06 | 13.32 | 12.83 | 13.29 | 12.98 | qfq | 2,076,700 | 27,210,357 | 2.31% |
| 2023-12-08 | 13.36 | 13.43 | 12.94 | 12.99 | 12.69 | qfq | 1,927,140 | 25,350,359 | -3.06% |
| 2023-12-07 | 13.35 | 13.56 | 13.25 | 13.40 | 13.09 | qfq | 1,791,388 | 23,975,205 | 0.75% |
| 2023-12-06 | 13.21 | 13.47 | 13.10 | 13.30 | 12.99 | qfq | 1,424,600 | 18,977,107 | 0.15% |
| 2023-12-05 | 13.45 | 13.77 | 13.25 | 13.28 | 12.97 | qfq | 1,837,800 | 24,659,979 | -1.26% |
| 2023-12-04 | 13.46 | 13.68 | 13.37 | 13.45 | 13.14 | qfq | 1,860,900 | 25,108,893 | -0.15% |
| 2023-12-01 | 13.50 | 13.54 | 13.00 | 13.47 | 13.16 | qfq | 2,635,840 | 35,009,501 | 0.37% |
| 2023-11-30 | 13.70 | 13.79 | 13.22 | 13.42 | 13.11 | qfq | 2,507,980 | 33,675,909 | -1.47% |
| 2023-11-29 | 13.77 | 13.94 | 13.60 | 13.62 | 13.31 | qfq | 2,647,600 | 36,338,634 | -1.02% |
| 2023-11-28 | 14.07 | 14.07 | 13.50 | 13.76 | 13.44 | qfq | 4,170,416 | 57,211,091 | -2.55% |
| 2023-11-27 | 13.58 | 14.12 | 13.58 | 14.12 | 13.80 | qfq | 3,748,840 | 52,212,874 | 3.98% |
| 2023-11-24 | 13.78 | 13.94 | 13.51 | 13.58 | 13.27 | qfq | 1,509,774 | 20,578,100 | -1.74% |
| 2023-11-23 | 13.50 | 13.95 | 13.38 | 13.82 | 13.50 | qfq | 2,397,280 | 32,929,214 | 2.22% |
| 2023-11-22 | 13.62 | 13.67 | 13.48 | 13.52 | 13.21 | qfq | 1,921,740 | 26,045,220 | -1.82% |
| 2023-11-21 | 13.70 | 13.91 | 13.43 | 13.77 | 13.45 | qfq | 3,252,960 | 44,535,881 | 0.36% |
| 2023-11-20 | 13.43 | 13.73 | 13.28 | 13.72 | 13.40 | qfq | 2,085,100 | 28,321,123 | 2.54% |
| 2023-11-17 | 13.27 | 13.40 | 13.15 | 13.38 | 13.07 | qfq | 1,092,580 | 14,557,584 | 0.90% |
| 2023-11-16 | 13.44 | 13.44 | 13.22 | 13.26 | 12.95 | qfq | 1,242,700 | 16,517,271 | -0.97% |
| 2023-11-15 | 13.36 | 13.48 | 13.26 | 13.39 | 13.08 | qfq | 1,492,260 | 19,944,389 | 0.68% |
| 2023-11-14 | 13.47 | 13.48 | 13.26 | 13.30 | 12.99 | qfq | 1,718,020 | 22,895,210 | -0.45% |
| 2023-11-13 | 13.25 | 13.41 | 13.18 | 13.36 | 13.05 | qfq | 1,422,550 | 18,903,162 | 0.83% |
| 2023-11-10 | 13.10 | 13.40 | 13.05 | 13.25 | 12.95 | qfq | 1,333,920 | 17,702,259 | 0.45% |
| 2023-11-09 | 13.34 | 13.42 | 13.11 | 13.19 | 12.89 | qfq | 1,467,820 | 19,427,413 | -0.45% |
| 2023-11-08 | 13.29 | 13.40 | 13.11 | 13.25 | 12.95 | qfq | 1,725,500 | 22,852,157 | -0.30% |
| 2023-11-07 | 13.17 | 13.40 | 12.91 | 13.29 | 12.98 | qfq | 2,337,100 | 30,758,452 | 1.22% |
| 2023-11-06 | 13.20 | 13.33 | 13.07 | 13.13 | 12.83 | qfq | 1,940,160 | 25,575,657 | -0.15% |
| 2023-11-03 | 12.90 | 13.28 | 12.75 | 13.15 | 12.85 | qfq | 1,754,340 | 23,063,096 | 2.57% |
| 2023-11-02 | 13.13 | 13.26 | 12.81 | 12.82 | 12.53 | qfq | 1,744,100 | 22,542,642 | -3.03% |
| 2023-11-01 | 13.15 | 13.30 | 12.90 | 13.22 | 12.92 | qfq | 1,810,980 | 23,793,910 | 1.07% |
| 2023-10-31 | 13.03 | 13.34 | 12.90 | 13.08 | 12.78 | qfq | 2,660,073 | 35,021,077 | 0.31% |
| 2023-10-30 | 12.65 | 13.11 | 12.48 | 13.04 | 12.74 | qfq | 3,217,020 | 41,433,858 | 4.24% |
| 2023-10-27 | 12.49 | 12.61 | 12.21 | 12.51 | 12.22 | qfq | 1,397,040 | 17,344,073 | 1.05% |
| 2023-10-26 | 12.18 | 12.42 | 12.04 | 12.38 | 12.10 | qfq | 1,492,800 | 18,245,229 | 0.98% |
| 2023-10-25 | 12.50 | 12.60 | 12.25 | 12.26 | 11.98 | qfq | 1,212,900 | 14,982,849 | -1.29% |
| 2023-10-24 | 11.89 | 12.44 | 11.82 | 12.42 | 12.13 | qfq | 1,755,980 | 21,532,605 | 4.63% |
| 2023-10-23 | 12.19 | 12.28 | 11.76 | 11.87 | 11.60 | qfq | 1,500,900 | 17,946,251 | -2.70% |
| 2023-10-20 | 12.29 | 12.60 | 12.18 | 12.20 | 11.92 | qfq | 1,457,593 | 17,985,348 | -1.29% |
| 2023-10-19 | 12.31 | 12.72 | 12.23 | 12.36 | 12.08 | qfq | 1,838,693 | 22,974,976 | 0.82% |
| 2023-10-18 | 12.59 | 12.59 | 12.24 | 12.26 | 11.98 | qfq | 1,199,000 | 14,799,705 | -2.62% |
| 2023-10-17 | 12.42 | 12.69 | 12.31 | 12.59 | 12.30 | qfq | 1,425,300 | 17,802,940 | 0.64% |
| 2023-10-16 | 12.62 | 12.65 | 12.35 | 12.51 | 12.22 | qfq | 1,698,650 | 21,173,770 | -0.95% |
| 2023-10-13 | 12.70 | 12.90 | 12.50 | 12.63 | 12.34 | qfq | 1,580,400 | 19,973,068 | -0.79% |
| 2023-10-12 | 13.35 | 13.88 | 12.68 | 12.73 | 12.44 | qfq | 3,108,000 | 40,190,575 | -1.55% |
| 2023-10-11 | 12.86 | 13.11 | 12.63 | 12.93 | 12.63 | qfq | 2,043,280 | 26,261,125 | 1.33% |
| 2023-10-10 | 12.91 | 12.93 | 12.68 | 12.76 | 12.47 | qfq | 1,218,080 | 15,555,944 | -0.16% |
| 2023-10-09 | 13.13 | 13.22 | 12.70 | 12.78 | 12.49 | qfq | 1,719,680 | 22,126,067 | -2.37% |
| 2023-09-28 | 12.96 | 13.19 | 12.83 | 13.09 | 12.79 | qfq | 1,412,500 | 18,472,785 | 1.47% |
| 2023-09-27 | 13.07 | 13.25 | 12.86 | 12.90 | 12.60 | qfq | 1,484,100 | 19,263,258 | -1.45% |
| 2023-09-26 | 13.32 | 13.32 | 12.98 | 13.09 | 12.79 | qfq | 1,270,910 | 16,672,608 | -0.76% |
| 2023-09-25 | 13.28 | 13.41 | 13.00 | 13.19 | 12.89 | qfq | 1,889,023 | 24,855,386 | -0.23% |
| 2023-09-22 | 12.85 | 13.27 | 12.47 | 13.22 | 12.92 | qfq | 3,583,020 | 46,445,254 | 4.18% |
| 2023-09-21 | 12.74 | 12.99 | 12.55 | 12.69 | 12.40 | qfq | 2,144,980 | 27,387,092 | 1.36% |
| 2023-09-20 | 12.66 | 12.82 | 12.50 | 12.52 | 12.23 | qfq | 1,399,900 | 17,708,936 | -1.11% |
| 2023-09-19 | 12.69 | 12.83 | 12.11 | 12.66 | 12.37 | qfq | 2,919,050 | 36,487,184 | 1.28% |
| 2023-09-18 | 12.30 | 12.66 | 12.11 | 12.50 | 12.21 | qfq | 1,768,320 | 22,033,868 | 1.63% |
| 2023-09-15 | 12.48 | 12.48 | 12.16 | 12.30 | 12.02 | qfq | 1,531,480 | 18,775,146 | -0.65% |
| 2023-09-14 | 12.52 | 12.66 | 12.29 | 12.38 | 12.10 | qfq | 2,053,400 | 25,513,229 | -1.75% |
| 2023-09-13 | 13.03 | 13.03 | 12.50 | 12.60 | 12.31 | qfq | 2,366,490 | 29,948,165 | -3.00% |
| 2023-09-12 | 13.12 | 13.30 | 12.89 | 12.99 | 12.69 | qfq | 2,663,133 | 34,558,064 | -1.37% |
| 2023-09-11 | 13.50 | 13.59 | 13.07 | 13.17 | 12.87 | qfq | 4,432,870 | 58,610,556 | -2.44% |
| 2023-09-08 | 13.64 | 13.80 | 13.31 | 13.50 | 13.19 | qfq | 2,234,530 | 30,300,420 | -0.81% |
| 2023-09-07 | 13.45 | 14.00 | 13.45 | 13.61 | 13.30 | qfq | 4,150,530 | 57,177,525 | -0.66% |
| 2023-09-06 | 13.74 | 13.93 | 13.59 | 13.70 | 13.38 | qfq | 6,035,030 | 82,742,337 | -1.51% |
| 2023-09-05 | 12.98 | 14.60 | 12.98 | 13.91 | 13.59 | qfq | 12,782,016 | 177,990,267 | 8.67% |
| 2023-09-04 | 13.20 | 13.38 | 12.67 | 12.80 | 12.51 | qfq | 3,719,276 | 47,873,400 | -3.03% |
| 2023-09-01 | 13.21 | 13.40 | 13.04 | 13.20 | 12.90 | qfq | 3,637,096 | 48,156,121 | 0.61% |
| 2023-08-31 | 12.87 | 13.23 | 12.69 | 13.12 | 12.82 | qfq | 3,976,376 | 51,963,994 | 1.86% |
| 2023-08-30 | 12.04 | 12.95 | 11.98 | 12.88 | 12.58 | qfq | 4,816,996 | 61,327,324 | 6.10% |
| 2023-08-29 | 11.16 | 12.23 | 11.02 | 12.14 | 11.86 | qfq | 3,024,748 | 35,871,222 | 9.07% |
| 2023-08-28 | 11.89 | 11.94 | 11.12 | 11.13 | 10.87 | qfq | 2,350,808 | 26,910,476 | -2.20% |
| 2023-08-25 | 11.77 | 11.87 | 11.30 | 11.38 | 11.12 | qfq | 1,151,568 | 13,258,512 | -3.07% |
| 2023-08-24 | 11.96 | 11.96 | 11.61 | 11.74 | 11.47 | qfq | 643,740 | 7,555,679 | -0.59% |
| 2023-08-23 | 12.09 | 12.09 | 11.70 | 11.81 | 11.54 | qfq | 719,550 | 8,514,599 | -1.83% |
| 2023-08-22 | 12.18 | 12.29 | 11.84 | 12.03 | 11.75 | qfq | 1,604,800 | 19,342,723 | -0.41% |
| 2023-08-21 | 12.31 | 12.46 | 12.07 | 12.08 | 11.80 | qfq | 880,300 | 10,761,991 | -2.11% |
| 2023-08-18 | 12.48 | 12.63 | 12.30 | 12.34 | 12.06 | qfq | 1,105,700 | 13,792,681 | -0.56% |
| 2023-08-17 | 12.18 | 12.42 | 11.95 | 12.41 | 12.12 | qfq | 1,028,120 | 12,570,018 | 2.06% |
| 2023-08-16 | 12.40 | 12.55 | 12.10 | 12.16 | 11.88 | qfq | 943,730 | 11,629,360 | -2.41% |
| 2023-08-15 | 12.39 | 12.50 | 12.28 | 12.46 | 12.17 | qfq | 692,270 | 8,582,698 | 0.65% |
| 2023-08-14 | 12.28 | 12.45 | 11.94 | 12.38 | 12.10 | qfq | 1,481,850 | 18,029,479 | 0.41% |
| 2023-08-11 | 12.77 | 12.77 | 12.33 | 12.33 | 12.05 | qfq | 1,273,030 | 15,881,088 | -2.91% |
| 2023-08-10 | 12.54 | 12.70 | 12.38 | 12.70 | 12.41 | qfq | 1,197,338 | 15,072,416 | 1.20% |
| 2023-08-09 | 12.86 | 13.30 | 12.51 | 12.55 | 12.26 | qfq | 2,858,560 | 36,819,994 | -2.86% |
| 2023-08-08 | 12.40 | 12.95 | 12.30 | 12.92 | 12.62 | qfq | 2,385,810 | 30,419,141 | 4.45% |
| 2023-08-07 | 12.40 | 12.56 | 12.21 | 12.37 | 12.09 | qfq | 828,750 | 10,240,017 | 0.41% |
| 2023-08-04 | 12.37 | 12.42 | 12.23 | 12.32 | 12.04 | qfq | 662,040 | 8,163,826 | 0.33% |
| 2023-08-03 | 12.69 | 12.69 | 12.26 | 12.28 | 12.00 | qfq | 852,100 | 10,534,223 | -2.85% |
| 2023-08-02 | 12.44 | 12.65 | 12.32 | 12.64 | 12.35 | qfq | 872,860 | 10,919,425 | 1.20% |
| 2023-08-01 | 12.70 | 12.84 | 12.32 | 12.49 | 12.20 | qfq | 851,840 | 10,679,393 | -0.56% |
| 2023-07-31 | 12.73 | 12.81 | 12.40 | 12.56 | 12.27 | qfq | 715,980 | 8,974,261 | 0.40% |
| 2023-07-28 | 12.50 | 12.62 | 12.24 | 12.51 | 12.22 | qfq | 791,480 | 9,864,622 | 0.40% |
| 2023-07-27 | 12.53 | 12.80 | 12.40 | 12.46 | 12.17 | qfq | 828,280 | 10,465,244 | -0.80% |
| 2023-07-26 | 12.54 | 12.60 | 12.39 | 12.56 | 12.27 | qfq | 715,169 | 8,939,941 | 0.24% |
| 2023-07-25 | 12.61 | 12.62 | 12.37 | 12.53 | 12.24 | qfq | 824,340 | 10,292,781 | 0.89% |
| 2023-07-24 | 12.29 | 12.58 | 12.26 | 12.42 | 12.13 | qfq | 511,200 | 6,358,098 | 0.57% |
| 2023-07-21 | 12.49 | 12.52 | 12.32 | 12.35 | 12.07 | qfq | 707,600 | 8,765,106 | -0.40% |
| 2023-07-20 | 12.71 | 12.76 | 12.37 | 12.40 | 12.11 | qfq | 616,300 | 7,707,636 | -1.82% |
| 2023-07-19 | 12.78 | 12.86 | 12.53 | 12.63 | 12.34 | qfq | 740,520 | 9,368,555 | -1.17% |
| 2023-07-18 | 12.66 | 12.93 | 12.55 | 12.78 | 12.49 | qfq | 852,719 | 10,929,177 | 0.95% |