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
聚杰微纤300819.SZ
最近收盘价48.022026-07-17
最近交易日2026-07-17
成交量（股）5,971,185
成交额（元）298,073,952
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-10-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | 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 | 54.00 | 54.50 | 47.00 | 48.02 | 48.02 | qfq | 5,971,185 | 298,073,952 | -11.21% |
| 2026-07-16 | 53.96 | 58.71 | 53.01 | 54.08 | 54.08 | qfq | 5,246,100 | 292,853,199 | -0.81% |
| 2026-07-15 | 58.00 | 58.81 | 54.36 | 54.52 | 54.52 | qfq | 3,663,400 | 203,663,980 | -2.66% |
| 2026-07-14 | 54.12 | 56.38 | 52.84 | 56.01 | 56.01 | qfq | 4,178,800 | 229,599,306 | 4.11% |
| 2026-07-13 | 58.59 | 58.99 | 53.00 | 53.80 | 53.80 | qfq | 4,645,655 | 258,060,806 | -8.81% |
| 2026-07-10 | 61.71 | 63.80 | 58.90 | 59.00 | 59.00 | qfq | 4,291,400 | 263,558,458 | -4.38% |
| 2026-07-09 | 57.69 | 61.98 | 55.00 | 61.70 | 61.70 | qfq | 5,531,400 | 323,042,894 | 7.68% |
| 2026-07-08 | 61.47 | 62.12 | 57.22 | 57.30 | 57.30 | qfq | 4,220,000 | 248,429,997 | -6.05% |
| 2026-07-07 | 64.58 | 65.64 | 60.39 | 60.99 | 60.99 | qfq | 4,646,450 | 289,067,904 | -5.56% |
| 2026-07-06 | 71.00 | 71.60 | 64.41 | 64.58 | 64.58 | qfq | 6,343,500 | 425,249,929 | -7.70% |
| 2026-07-03 | 66.30 | 74.60 | 64.88 | 69.97 | 69.97 | qfq | 8,980,870 | 633,472,039 | 5.08% |
| 2026-07-02 | 65.37 | 70.69 | 63.00 | 66.59 | 66.59 | qfq | 6,537,500 | 439,190,099 | -3.52% |
| 2026-07-01 | 73.99 | 74.76 | 68.60 | 69.02 | 69.02 | qfq | 8,765,100 | 620,477,877 | -6.75% |
| 2026-06-30 | 70.92 | 74.06 | 68.54 | 74.02 | 74.02 | qfq | 10,133,500 | 728,618,556 | 4.40% |
| 2026-06-29 | 80.83 | 81.27 | 66.66 | 70.90 | 70.90 | qfq | 12,445,621 | 898,208,593 | -12.77% |
| 2026-06-26 | 84.50 | 86.00 | 77.77 | 81.28 | 81.28 | qfq | 12,370,253 | 1,002,217,888 | -3.49% |
| 2026-06-25 | 69.90 | 84.22 | 68.54 | 84.22 | 84.22 | qfq | 9,374,006 | 732,024,974 | 20.01% |
| 2026-06-24 | 67.55 | 71.78 | 65.57 | 70.18 | 70.18 | qfq | 6,586,600 | 456,576,787 | 2.87% |
| 2026-06-23 | 69.91 | 71.19 | 67.27 | 68.22 | 68.22 | qfq | 4,987,550 | 342,721,993 | -4.17% |
| 2026-06-22 | 72.45 | 73.61 | 69.07 | 71.19 | 71.19 | qfq | 6,359,100 | 451,957,455 | 0.06% |
| 2026-06-18 | 69.65 | 71.91 | 66.13 | 71.15 | 71.15 | qfq | 6,546,600 | 457,915,004 | 0.06% |
| 2026-06-17 | 70.45 | 74.70 | 69.67 | 71.11 | 71.11 | qfq | 8,243,061 | 595,383,629 | -0.88% |
| 2026-06-16 | 68.68 | 73.30 | 67.98 | 71.74 | 71.74 | qfq | 8,632,191 | 612,992,650 | 5.61% |
| 2026-06-15 | 60.95 | 68.59 | 60.38 | 67.93 | 67.93 | qfq | 8,204,911 | 540,711,098 | 13.44% |
| 2026-06-12 | 63.20 | 64.95 | 59.64 | 59.88 | 59.88 | qfq | 5,388,600 | 333,721,444 | -3.31% |
| 2026-06-11 | 61.62 | 64.64 | 61.00 | 61.93 | 61.93 | qfq | 5,062,163 | 317,585,689 | -0.16% |
| 2026-06-10 | 63.00 | 64.31 | 61.24 | 62.03 | 61.90 | qfq | 4,427,450 | 276,981,979 | -3.89% |
| 2026-06-09 | 63.57 | 64.88 | 62.34 | 64.54 | 64.40 | qfq | 5,556,741 | 354,155,663 | 5.60% |
| 2026-06-08 | 61.00 | 63.18 | 59.75 | 61.12 | 60.99 | qfq | 3,766,491 | 231,344,090 | -4.38% |
| 2026-06-05 | 64.48 | 65.48 | 62.50 | 63.92 | 63.78 | qfq | 3,588,000 | 229,829,234 | -1.66% |
| 2026-06-04 | 63.06 | 65.39 | 62.10 | 65.00 | 64.86 | qfq | 5,041,810 | 323,181,595 | 2.19% |
| 2026-06-03 | 64.71 | 65.68 | 62.66 | 63.61 | 63.47 | qfq | 5,421,624 | 348,377,683 | -0.67% |
| 2026-06-02 | 65.56 | 65.97 | 62.38 | 64.04 | 63.90 | qfq | 5,052,150 | 322,923,566 | -1.08% |
| 2026-06-01 | 68.93 | 69.54 | 64.70 | 64.74 | 64.60 | qfq | 6,103,826 | 403,517,391 | -6.82% |
| 2026-05-29 | 72.45 | 73.44 | 68.68 | 69.48 | 69.33 | qfq | 5,438,124 | 382,338,150 | -5.82% |
| 2026-05-28 | 69.00 | 74.31 | 68.31 | 73.77 | 73.61 | qfq | 8,443,702 | 607,686,860 | 4.59% |
| 2026-05-27 | 78.66 | 78.87 | 69.28 | 70.53 | 70.38 | qfq | 14,022,200 | 1,017,900,426 | -11.76% |
| 2026-05-26 | 79.50 | 81.63 | 76.76 | 79.93 | 79.76 | qfq | 7,049,263 | 557,334,211 | -2.23% |
| 2026-05-25 | 84.00 | 84.00 | 78.61 | 81.75 | 81.57 | qfq | 9,451,052 | 768,063,664 | -0.68% |
| 2026-05-22 | 78.16 | 84.00 | 77.93 | 82.31 | 82.13 | qfq | 11,648,434 | 948,796,392 | 7.41% |
| 2026-05-21 | 79.50 | 84.84 | 76.19 | 76.63 | 76.46 | qfq | 10,200,157 | 821,893,163 | -2.67% |
| 2026-05-20 | 79.47 | 80.85 | 77.50 | 78.73 | 78.56 | qfq | 5,671,661 | 447,971,092 | -2.99% |
| 2026-05-19 | 80.03 | 81.48 | 76.92 | 81.16 | 80.98 | qfq | 6,379,277 | 507,228,938 | -0.42% |
| 2026-05-18 | 81.21 | 82.87 | 78.98 | 81.50 | 81.32 | qfq | 8,488,780 | 690,338,010 | -0.37% |
| 2026-05-15 | 85.88 | 88.98 | 81.10 | 81.80 | 81.62 | qfq | 11,487,896 | 969,745,830 | -4.96% |
| 2026-05-14 | 87.89 | 88.00 | 80.06 | 86.07 | 85.88 | qfq | 13,373,468 | 1,120,227,599 | -0.84% |
| 2026-05-13 | 82.00 | 92.00 | 81.83 | 86.80 | 86.61 | qfq | 16,350,180 | 1,424,184,353 | 4.69% |
| 2026-05-12 | 84.10 | 84.99 | 78.00 | 82.91 | 82.73 | qfq | 14,414,133 | 1,159,767,304 | -3.30% |
| 2026-05-11 | 82.32 | 89.00 | 78.55 | 85.74 | 85.55 | qfq | 15,876,446 | 1,343,061,043 | 7.11% |
| 2026-05-08 | 72.10 | 83.39 | 71.94 | 80.05 | 79.88 | qfq | 16,797,508 | 1,322,200,659 | 13.27% |
| 2026-05-07 | 59.00 | 70.67 | 58.33 | 70.67 | 70.52 | qfq | 10,982,041 | 728,991,138 | 20.00% |
| 2026-05-06 | 57.30 | 60.45 | 57.30 | 58.89 | 58.76 | qfq | 7,644,650 | 448,370,989 | 3.42% |
| 2026-04-30 | 59.47 | 59.74 | 56.05 | 56.94 | 56.82 | qfq | 6,056,000 | 347,739,065 | -3.06% |
| 2026-04-29 | 57.38 | 60.88 | 57.03 | 58.74 | 58.61 | qfq | 7,041,050 | 419,186,736 | 1.28% |
| 2026-04-28 | 57.06 | 60.50 | 56.01 | 58.00 | 57.87 | qfq | 9,696,850 | 568,227,604 | 2.60% |
| 2026-04-27 | 53.89 | 57.96 | 53.35 | 56.53 | 56.41 | qfq | 7,078,950 | 400,765,680 | 2.60% |
| 2026-04-24 | 56.38 | 57.68 | 54.80 | 55.10 | 54.98 | qfq | 6,423,950 | 360,622,998 | -2.67% |
| 2026-04-23 | 54.96 | 59.01 | 54.09 | 56.61 | 56.49 | qfq | 9,762,050 | 555,617,743 | 4.66% |
| 2026-04-22 | 53.52 | 54.76 | 51.11 | 54.09 | 53.97 | qfq | 7,094,050 | 375,290,416 | 0.61% |
| 2026-04-21 | 51.88 | 56.00 | 50.94 | 53.76 | 53.64 | qfq | 8,396,941 | 452,664,195 | 3.15% |
| 2026-04-20 | 54.00 | 56.78 | 51.50 | 52.12 | 52.01 | qfq | 11,051,909 | 598,745,784 | 0.21% |
| 2026-04-17 | 50.78 | 53.47 | 50.07 | 52.01 | 51.90 | qfq | 6,719,850 | 349,711,778 | 2.60% |
| 2026-04-16 | 50.80 | 52.50 | 49.68 | 50.69 | 50.58 | qfq | 5,643,441 | 287,589,396 | 0.92% |
| 2026-04-15 | 51.99 | 52.80 | 49.99 | 50.23 | 50.12 | qfq | 6,914,450 | 352,822,541 | -3.40% |
| 2026-04-14 | 52.44 | 53.10 | 50.20 | 52.00 | 51.89 | qfq | 8,828,559 | 457,621,972 | 0.56% |
| 2026-04-13 | 46.49 | 53.34 | 46.49 | 51.71 | 51.60 | qfq | 13,214,656 | 671,472,957 | 11.16% |
| 2026-04-10 | 44.01 | 47.39 | 43.10 | 46.52 | 46.42 | qfq | 9,670,211 | 439,945,705 | 5.66% |
| 2026-04-09 | 42.43 | 44.50 | 41.90 | 44.03 | 43.93 | qfq | 5,781,200 | 251,693,599 | 3.14% |
| 2026-04-08 | 42.14 | 43.70 | 41.16 | 42.69 | 42.60 | qfq | 5,069,300 | 213,632,058 | 6.30% |
| 2026-04-07 | 40.96 | 42.30 | 39.81 | 40.16 | 40.07 | qfq | 5,040,200 | 206,707,524 | -0.62% |
| 2026-04-03 | 41.94 | 42.42 | 40.33 | 40.41 | 40.32 | qfq | 3,585,900 | 146,528,003 | -3.79% |
| 2026-04-02 | 43.00 | 43.66 | 41.05 | 42.00 | 41.91 | qfq | 5,631,150 | 238,264,014 | -3.51% |
| 2026-04-01 | 41.99 | 45.88 | 41.88 | 43.53 | 43.44 | qfq | 9,995,587 | 440,239,135 | 6.53% |
| 2026-03-31 | 39.37 | 42.13 | 39.00 | 40.86 | 40.77 | qfq | 9,895,350 | 406,432,381 | 3.81% |
| 2026-03-30 | 38.53 | 39.41 | 38.07 | 39.36 | 39.27 | qfq | 3,285,600 | 128,016,311 | 0.33% |
| 2026-03-27 | 38.85 | 39.76 | 38.28 | 39.23 | 39.14 | qfq | 3,680,904 | 143,664,354 | 0.03% |
| 2026-03-26 | 40.93 | 40.93 | 39.00 | 39.22 | 39.13 | qfq | 2,825,109 | 112,358,683 | -4.57% |
| 2026-03-25 | 40.63 | 42.34 | 40.32 | 41.10 | 41.01 | qfq | 4,555,100 | 187,724,351 | 1.16% |
| 2026-03-24 | 41.96 | 42.17 | 39.29 | 40.63 | 40.54 | qfq | 3,792,850 | 152,127,309 | 1.57% |
| 2026-03-23 | 42.00 | 42.86 | 39.70 | 40.00 | 39.91 | qfq | 4,671,800 | 191,822,234 | -6.52% |
| 2026-03-20 | 46.00 | 46.74 | 42.66 | 42.79 | 42.70 | qfq | 6,065,950 | 267,743,118 | -5.77% |
| 2026-03-19 | 47.80 | 47.80 | 45.28 | 45.41 | 45.31 | qfq | 4,702,650 | 216,003,364 | -6.29% |
| 2026-03-18 | 47.41 | 48.70 | 46.01 | 48.46 | 48.35 | qfq | 2,908,690 | 139,278,797 | 2.11% |
| 2026-03-17 | 49.21 | 49.55 | 47.15 | 47.46 | 47.36 | qfq | 3,399,300 | 163,637,735 | -3.56% |
| 2026-03-16 | 49.64 | 50.08 | 48.59 | 49.21 | 49.10 | qfq | 3,066,050 | 151,253,018 | -0.38% |
| 2026-03-13 | 51.44 | 51.74 | 49.06 | 49.40 | 49.29 | qfq | 4,227,650 | 212,984,261 | -3.35% |
| 2026-03-12 | 53.96 | 53.96 | 50.90 | 51.11 | 51.00 | qfq | 5,877,550 | 306,610,490 | -5.87% |
| 2026-03-11 | 56.17 | 57.49 | 54.30 | 54.30 | 54.18 | qfq | 5,754,874 | 320,922,259 | -2.76% |
| 2026-03-10 | 53.89 | 57.92 | 52.20 | 55.84 | 55.72 | qfq | 8,280,919 | 458,996,234 | 5.52% |
| 2026-03-09 | 53.96 | 54.42 | 50.71 | 52.92 | 52.80 | qfq | 8,677,200 | 452,273,044 | -4.65% |
| 2026-03-06 | 59.06 | 59.30 | 55.24 | 55.50 | 55.38 | qfq | 6,404,150 | 362,336,923 | -4.77% |
| 2026-03-05 | 59.00 | 62.00 | 57.32 | 58.28 | 58.15 | qfq | 8,823,963 | 527,484,047 | -0.03% |
| 2026-03-04 | 57.00 | 62.31 | 56.66 | 58.30 | 58.17 | qfq | 11,302,163 | 660,983,192 | -0.99% |
| 2026-03-03 | 61.02 | 62.27 | 57.26 | 58.88 | 58.75 | qfq | 11,555,563 | 692,224,774 | -1.90% |
| 2026-03-02 | 58.58 | 61.50 | 57.03 | 60.02 | 59.89 | qfq | 12,378,550 | 733,898,698 | 1.87% |
| 2026-02-27 | 57.66 | 61.87 | 56.99 | 58.92 | 58.79 | qfq | 13,110,561 | 776,791,474 | 3.71% |
| 2026-02-26 | 52.85 | 58.23 | 51.81 | 56.81 | 56.69 | qfq | 15,078,010 | 835,644,859 | 6.43% |
| 2026-02-25 | 52.24 | 53.55 | 48.24 | 53.38 | 53.26 | qfq | 11,884,148 | 598,104,661 | 3.19% |
| 2026-02-24 | 52.00 | 55.55 | 51.73 | 51.73 | 51.62 | qfq | 12,388,300 | 659,781,891 | 2.44% |
| 2026-02-13 | 53.00 | 54.30 | 50.33 | 50.50 | 50.39 | qfq | 10,747,350 | 556,627,106 | -6.10% |
| 2026-02-12 | 54.00 | 55.16 | 50.55 | 53.78 | 53.66 | qfq | 15,880,363 | 841,338,658 | 2.32% |
| 2026-02-11 | 43.71 | 52.56 | 43.23 | 52.56 | 52.45 | qfq | 13,390,813 | 673,841,381 | 20.00% |
| 2026-02-10 | 41.90 | 44.05 | 41.45 | 43.80 | 43.70 | qfq | 9,023,024 | 388,808,918 | 4.06% |
| 2026-02-09 | 41.21 | 42.21 | 39.70 | 42.09 | 42.00 | qfq | 8,551,413 | 352,696,082 | 2.21% |
| 2026-02-06 | 38.64 | 42.90 | 38.41 | 41.18 | 41.09 | qfq | 12,995,263 | 534,580,954 | 4.92% |
| 2026-02-05 | 39.90 | 41.14 | 38.71 | 39.25 | 39.16 | qfq | 10,255,447 | 409,816,061 | 0.10% |
| 2026-02-04 | 40.09 | 40.47 | 37.90 | 39.21 | 39.12 | qfq | 6,852,350 | 265,612,873 | -2.20% |
| 2026-02-03 | 37.83 | 40.20 | 37.30 | 40.09 | 40.00 | qfq | 10,122,150 | 396,708,392 | 7.60% |
| 2026-02-02 | 37.68 | 40.66 | 37.15 | 37.26 | 37.18 | qfq | 10,781,600 | 420,315,713 | -1.27% |
| 2026-01-30 | 35.93 | 39.45 | 35.93 | 37.74 | 37.66 | qfq | 7,936,700 | 298,975,318 | 4.83% |
| 2026-01-29 | 36.59 | 36.98 | 34.52 | 36.00 | 35.92 | qfq | 7,434,700 | 267,891,343 | -2.09% |
| 2026-01-28 | 39.66 | 39.88 | 35.91 | 36.77 | 36.69 | qfq | 11,684,500 | 436,913,999 | -8.80% |
| 2026-01-27 | 37.40 | 40.97 | 37.40 | 40.32 | 40.23 | qfq | 11,257,750 | 445,852,059 | 6.27% |
| 2026-01-26 | 40.70 | 41.50 | 37.70 | 37.94 | 37.86 | qfq | 10,107,250 | 395,289,667 | -6.14% |
| 2026-01-23 | 42.43 | 43.66 | 39.50 | 40.42 | 40.33 | qfq | 14,574,837 | 600,301,170 | -1.05% |
| 2026-01-22 | 38.39 | 44.55 | 38.39 | 40.85 | 40.76 | qfq | 18,548,461 | 785,374,320 | 8.04% |
| 2026-01-21 | 36.40 | 38.41 | 35.18 | 37.81 | 37.73 | qfq | 8,409,700 | 312,134,163 | 2.86% |
| 2026-01-20 | 38.52 | 38.92 | 36.01 | 36.76 | 36.68 | qfq | 7,773,187 | 287,145,497 | -4.20% |
| 2026-01-19 | 39.50 | 39.85 | 37.21 | 38.37 | 38.29 | qfq | 10,291,861 | 393,349,686 | -3.06% |
| 2026-01-16 | 36.58 | 41.80 | 36.50 | 39.58 | 39.49 | qfq | 15,647,445 | 625,830,579 | 8.05% |
| 2026-01-15 | 36.50 | 37.85 | 35.68 | 36.63 | 36.55 | qfq | 7,827,250 | 286,278,323 | -0.87% |
| 2026-01-14 | 36.81 | 39.21 | 35.68 | 36.95 | 36.87 | qfq | 12,016,348 | 448,673,216 | 0.41% |
| 2026-01-13 | 38.70 | 39.00 | 36.12 | 36.80 | 36.72 | qfq | 10,492,250 | 388,197,691 | -6.58% |
| 2026-01-12 | 35.67 | 39.78 | 35.00 | 39.39 | 39.30 | qfq | 15,372,100 | 586,961,028 | 10.96% |
| 2026-01-09 | 37.88 | 38.76 | 35.30 | 35.50 | 35.42 | qfq | 13,402,480 | 488,148,710 | -5.89% |
| 2026-01-08 | 35.50 | 38.98 | 33.80 | 37.72 | 37.64 | qfq | 17,016,861 | 630,004,111 | 7.77% |
| 2026-01-07 | 34.40 | 38.38 | 34.33 | 35.00 | 34.92 | qfq | 17,966,881 | 647,796,533 | 2.97% |
| 2026-01-06 | 34.00 | 34.84 | 33.28 | 33.99 | 33.92 | qfq | 9,307,313 | 315,510,187 | -0.99% |
| 2026-01-05 | 34.00 | 34.91 | 33.40 | 34.33 | 34.26 | qfq | 11,252,690 | 384,852,605 | -0.69% |
| 2025-12-31 | 35.60 | 35.95 | 34.43 | 34.57 | 34.49 | qfq | 14,607,240 | 510,085,941 | -7.76% |
| 2025-12-30 | 34.27 | 39.10 | 33.92 | 37.48 | 37.40 | qfq | 20,340,395 | 724,800,704 | 4.99% |
| 2025-12-29 | 34.00 | 37.66 | 33.10 | 35.70 | 35.62 | qfq | 23,573,800 | 834,693,011 | 3.27% |
| 2025-12-26 | 28.90 | 34.57 | 28.81 | 34.57 | 34.49 | qfq | 14,391,050 | 476,330,433 | 19.99% |
| 2025-12-25 | 27.97 | 28.85 | 27.80 | 28.81 | 28.75 | qfq | 5,769,750 | 163,554,052 | 3.00% |
| 2025-12-24 | 26.65 | 28.19 | 26.64 | 27.97 | 27.91 | qfq | 5,152,800 | 143,275,521 | 3.82% |
| 2025-12-23 | 26.81 | 27.62 | 26.37 | 26.94 | 26.88 | qfq | 5,448,837 | 146,924,453 | 0.86% |
| 2025-12-22 | 25.50 | 27.22 | 25.50 | 26.71 | 26.65 | qfq | 6,081,613 | 160,661,527 | 4.66% |
| 2025-12-19 | 25.95 | 25.95 | 25.13 | 25.52 | 25.46 | qfq | 3,277,900 | 83,517,513 | 1.31% |
| 2025-12-18 | 25.78 | 26.00 | 25.16 | 25.19 | 25.14 | qfq | 4,798,500 | 122,526,973 | -0.43% |
| 2025-12-17 | 25.13 | 25.33 | 24.45 | 25.30 | 25.24 | qfq | 3,243,500 | 80,709,665 | 0.56% |
| 2025-12-16 | 26.60 | 26.60 | 24.93 | 25.16 | 25.11 | qfq | 4,673,100 | 118,738,062 | -4.48% |
| 2025-12-15 | 26.43 | 26.94 | 26.00 | 26.34 | 26.28 | qfq | 3,561,050 | 94,523,503 | -1.94% |
| 2025-12-12 | 26.34 | 27.72 | 25.80 | 26.86 | 26.80 | qfq | 5,756,450 | 154,823,008 | 1.02% |
| 2025-12-11 | 28.26 | 28.43 | 26.55 | 26.59 | 26.53 | qfq | 8,793,568 | 239,202,218 | -6.50% |
| 2025-12-10 | 29.50 | 29.82 | 28.33 | 28.44 | 28.38 | qfq | 10,239,620 | 295,300,027 | -4.63% |
| 2025-12-09 | 29.09 | 32.36 | 28.50 | 29.82 | 29.76 | qfq | 13,592,487 | 414,437,001 | 1.67% |
| 2025-12-08 | 28.44 | 29.49 | 28.12 | 29.33 | 29.27 | qfq | 11,585,903 | 334,409,987 | 1.28% |
| 2025-12-05 | 29.13 | 30.20 | 28.02 | 28.96 | 28.90 | qfq | 15,961,470 | 461,375,924 | -0.38% |
| 2025-12-04 | 28.41 | 32.80 | 27.90 | 29.07 | 29.01 | qfq | 20,852,227 | 612,132,675 | 5.71% |
| 2025-12-03 | 25.74 | 30.53 | 25.74 | 27.50 | 27.44 | qfq | 16,120,320 | 458,954,693 | 8.10% |
| 2025-12-02 | 24.51 | 25.51 | 24.12 | 25.44 | 25.38 | qfq | 3,803,105 | 94,635,327 | 3.54% |
| 2025-12-01 | 23.85 | 24.97 | 23.52 | 24.57 | 24.52 | qfq | 2,971,850 | 73,078,154 | 3.19% |
| 2025-11-28 | 23.47 | 23.90 | 23.12 | 23.81 | 23.76 | qfq | 1,918,561 | 45,344,539 | 1.97% |
| 2025-11-27 | 23.80 | 23.98 | 23.32 | 23.35 | 23.30 | qfq | 1,574,589 | 37,030,272 | -1.81% |
| 2025-11-26 | 23.70 | 24.03 | 23.58 | 23.78 | 23.73 | qfq | 2,242,670 | 53,531,060 | 0.63% |
| 2025-11-25 | 23.15 | 23.72 | 23.10 | 23.63 | 23.58 | qfq | 1,788,400 | 42,065,218 | 2.21% |
| 2025-11-24 | 23.20 | 23.65 | 22.87 | 23.12 | 23.07 | qfq | 2,060,650 | 47,741,008 | 1.00% |
| 2025-11-21 | 23.35 | 23.86 | 22.63 | 22.89 | 22.84 | qfq | 2,762,300 | 63,801,027 | -3.42% |
| 2025-11-20 | 23.95 | 24.20 | 23.58 | 23.70 | 23.65 | qfq | 2,212,037 | 52,581,701 | -1.04% |
| 2025-11-19 | 24.15 | 24.28 | 23.72 | 23.95 | 23.90 | qfq | 2,013,100 | 48,176,605 | -0.95% |
| 2025-11-18 | 25.06 | 25.06 | 24.01 | 24.18 | 24.13 | qfq | 3,783,100 | 92,108,240 | -3.70% |
| 2025-11-17 | 26.32 | 26.58 | 24.88 | 25.11 | 25.06 | qfq | 4,287,000 | 109,121,997 | -3.50% |
| 2025-11-14 | 25.18 | 27.23 | 25.18 | 26.02 | 25.96 | qfq | 7,163,926 | 190,385,925 | 1.56% |
| 2025-11-13 | 25.24 | 26.22 | 24.92 | 25.62 | 25.56 | qfq | 4,036,002 | 103,790,248 | 1.10% |
| 2025-11-12 | 24.73 | 25.93 | 24.33 | 25.34 | 25.28 | qfq | 3,971,680 | 99,706,279 | 2.26% |
| 2025-11-11 | 25.50 | 25.50 | 24.50 | 24.78 | 24.73 | qfq | 4,377,750 | 108,532,261 | -2.67% |
| 2025-11-10 | 26.78 | 27.29 | 25.01 | 25.46 | 25.40 | qfq | 7,698,600 | 199,225,679 | -4.00% |
| 2025-11-07 | 26.52 | 27.50 | 26.11 | 26.52 | 26.46 | qfq | 7,701,550 | 206,604,942 | 1.22% |
| 2025-11-06 | 26.58 | 27.02 | 25.80 | 26.20 | 26.14 | qfq | 7,097,863 | 187,311,882 | -0.64% |
| 2025-11-05 | 26.55 | 27.36 | 26.26 | 26.37 | 26.31 | qfq | 3,731,350 | 99,107,913 | -2.01% |
| 2025-11-04 | 27.17 | 27.47 | 26.57 | 26.91 | 26.85 | qfq | 4,265,650 | 114,563,423 | -1.54% |
| 2025-11-03 | 27.51 | 28.00 | 27.11 | 27.33 | 27.27 | qfq | 6,855,150 | 188,580,659 | -0.65% |
| 2025-10-31 | 24.90 | 28.38 | 24.82 | 27.51 | 27.45 | qfq | 13,719,043 | 370,821,232 | 10.39% |
| 2025-10-30 | 25.00 | 25.30 | 24.70 | 24.92 | 24.87 | qfq | 2,970,310 | 73,948,987 | -1.27% |
| 2025-10-29 | 25.00 | 25.69 | 24.51 | 25.24 | 25.19 | qfq | 3,867,450 | 96,868,950 | 0.84% |
| 2025-10-28 | 25.26 | 25.26 | 24.65 | 25.03 | 24.98 | qfq | 2,566,600 | 63,981,450 | 0.00% |
| 2025-10-27 | 24.80 | 25.27 | 24.80 | 25.03 | 24.98 | qfq | 2,710,000 | 67,873,774 | 0.89% |
| 2025-10-24 | 24.90 | 25.45 | 24.75 | 24.81 | 24.76 | qfq | 2,687,100 | 67,284,084 | -0.32% |
| 2025-10-23 | 25.50 | 25.50 | 24.60 | 24.89 | 24.84 | qfq | 2,556,350 | 63,562,798 | -1.46% |
| 2025-10-22 | 26.57 | 26.57 | 25.00 | 25.26 | 25.21 | qfq | 5,293,200 | 135,089,422 | -4.93% |
| 2025-10-21 | 25.55 | 26.80 | 25.18 | 26.57 | 26.51 | qfq | 6,666,403 | 175,042,752 | 4.03% |
| 2025-10-20 | 25.79 | 25.98 | 25.20 | 25.54 | 25.48 | qfq | 3,166,800 | 81,029,592 | 1.55% |
| 2025-10-17 | 24.75 | 25.90 | 24.64 | 25.15 | 25.10 | qfq | 4,904,868 | 124,430,307 | 1.04% |
| 2025-10-16 | 25.48 | 25.64 | 24.62 | 24.89 | 24.84 | qfq | 3,350,750 | 83,694,667 | -2.43% |
| 2025-10-15 | 25.34 | 25.97 | 25.00 | 25.51 | 25.45 | qfq | 4,539,687 | 116,313,108 | 1.35% |
| 2025-10-14 | 25.70 | 26.00 | 24.98 | 25.17 | 25.12 | qfq | 5,173,487 | 131,588,784 | 0.16% |
| 2025-10-13 | 22.10 | 25.65 | 22.03 | 25.13 | 25.08 | qfq | 8,881,500 | 216,380,067 | 3.84% |
| 2025-10-10 | 24.70 | 25.90 | 23.51 | 24.20 | 24.15 | qfq | 8,561,050 | 212,182,442 | 1.89% |
| 2025-10-09 | 24.00 | 24.00 | 23.40 | 23.75 | 23.60 | qfq | 3,681,774 | 86,865,136 | -0.50% |
| 2025-09-30 | 24.28 | 24.62 | 23.86 | 23.87 | 23.72 | qfq | 2,762,200 | 66,675,882 | -1.57% |
| 2025-09-29 | 24.60 | 24.74 | 23.51 | 24.25 | 24.10 | qfq | 3,680,500 | 88,985,109 | -0.70% |
| 2025-09-26 | 24.15 | 25.35 | 23.82 | 24.42 | 24.26 | qfq | 6,540,774 | 162,375,607 | 1.41% |
| 2025-09-25 | 24.10 | 24.65 | 23.78 | 24.08 | 23.93 | qfq | 3,514,750 | 85,498,593 | -0.45% |
| 2025-09-24 | 23.74 | 24.46 | 23.34 | 24.19 | 24.04 | qfq | 4,036,324 | 97,105,720 | 1.77% |
| 2025-09-23 | 24.00 | 24.65 | 23.15 | 23.77 | 23.62 | qfq | 4,895,603 | 116,532,280 | -1.82% |
| 2025-09-22 | 23.89 | 24.21 | 23.80 | 24.21 | 24.06 | qfq | 2,420,600 | 58,185,600 | 1.34% |
| 2025-09-19 | 24.56 | 24.79 | 23.79 | 23.89 | 23.74 | qfq | 5,366,900 | 129,980,148 | -3.55% |
| 2025-09-18 | 26.91 | 26.97 | 24.42 | 24.77 | 24.61 | qfq | 8,127,200 | 208,459,549 | -5.42% |
| 2025-09-17 | 25.48 | 26.65 | 25.11 | 26.19 | 26.02 | qfq | 7,110,850 | 184,828,807 | 2.75% |
| 2025-09-16 | 24.93 | 26.24 | 24.93 | 25.49 | 25.33 | qfq | 5,819,250 | 149,497,727 | 2.82% |
| 2025-09-15 | 24.30 | 25.00 | 24.20 | 24.79 | 24.63 | qfq | 2,739,300 | 67,657,956 | 1.64% |
| 2025-09-12 | 25.19 | 25.23 | 24.39 | 24.39 | 24.23 | qfq | 3,896,150 | 96,477,522 | -3.37% |
| 2025-09-11 | 25.00 | 25.27 | 24.60 | 25.24 | 25.08 | qfq | 3,242,147 | 80,986,219 | 0.84% |
| 2025-09-10 | 25.95 | 25.95 | 24.96 | 25.03 | 24.87 | qfq | 5,246,950 | 132,755,584 | -3.66% |
| 2025-09-09 | 26.00 | 27.17 | 25.55 | 25.98 | 25.81 | qfq | 7,312,281 | 192,221,377 | -0.84% |
| 2025-09-08 | 25.20 | 26.45 | 25.12 | 26.20 | 26.03 | qfq | 5,486,800 | 142,198,388 | 3.89% |
| 2025-09-05 | 24.50 | 25.25 | 24.29 | 25.22 | 25.06 | qfq | 3,961,500 | 99,067,158 | 4.04% |
| 2025-09-04 | 25.20 | 25.72 | 23.80 | 24.24 | 24.09 | qfq | 4,073,608 | 101,857,349 | -3.81% |
| 2025-09-03 | 25.99 | 26.29 | 25.13 | 25.20 | 25.04 | qfq | 2,570,600 | 65,472,627 | -2.25% |
| 2025-09-02 | 26.00 | 26.33 | 25.20 | 25.78 | 25.62 | qfq | 4,686,500 | 120,447,356 | -0.54% |
| 2025-09-01 | 26.00 | 26.50 | 25.55 | 25.92 | 25.75 | qfq | 5,251,100 | 136,404,559 | -1.78% |
| 2025-08-29 | 25.53 | 26.58 | 25.13 | 26.39 | 26.22 | qfq | 6,860,050 | 176,974,818 | 2.29% |
| 2025-08-28 | 25.22 | 25.98 | 25.17 | 25.80 | 25.64 | qfq | 4,113,450 | 105,351,062 | 1.65% |
| 2025-08-27 | 26.82 | 26.95 | 25.37 | 25.38 | 25.22 | qfq | 5,370,858 | 140,797,519 | -5.40% |
| 2025-08-26 | 27.31 | 27.31 | 26.51 | 26.83 | 26.66 | qfq | 5,370,000 | 144,240,824 | -1.76% |
| 2025-08-25 | 26.50 | 27.86 | 26.40 | 27.31 | 27.14 | qfq | 8,410,458 | 226,997,074 | 2.98% |
| 2025-08-22 | 26.16 | 27.48 | 26.08 | 26.52 | 26.35 | qfq | 6,187,700 | 165,057,949 | 1.49% |
| 2025-08-21 | 27.00 | 27.00 | 26.00 | 26.13 | 25.96 | qfq | 5,908,000 | 156,755,107 | -3.76% |
| 2025-08-20 | 27.76 | 27.80 | 26.94 | 27.15 | 26.98 | qfq | 7,317,491 | 198,877,525 | -2.72% |
| 2025-08-19 | 26.80 | 27.91 | 26.16 | 27.91 | 27.73 | qfq | 10,614,381 | 289,123,062 | 4.14% |
| 2025-08-18 | 27.09 | 27.30 | 26.53 | 26.80 | 26.63 | qfq | 6,355,103 | 170,321,998 | -0.92% |
| 2025-08-15 | 26.85 | 27.25 | 26.58 | 27.05 | 26.88 | qfq | 5,598,203 | 151,278,446 | 0.78% |
| 2025-08-14 | 27.03 | 27.77 | 26.67 | 26.84 | 26.67 | qfq | 7,339,600 | 199,667,377 | 0.04% |
| 2025-08-13 | 26.95 | 27.27 | 26.50 | 26.83 | 26.66 | qfq | 3,785,450 | 101,614,628 | -0.33% |
| 2025-08-12 | 27.50 | 27.73 | 26.59 | 26.92 | 26.75 | qfq | 5,024,991 | 135,649,343 | -2.39% |
| 2025-08-11 | 27.00 | 28.13 | 26.88 | 27.58 | 27.40 | qfq | 5,138,650 | 142,011,035 | 1.32% |
| 2025-08-08 | 27.86 | 27.86 | 27.17 | 27.22 | 27.05 | qfq | 5,394,400 | 147,649,991 | -2.47% |
| 2025-08-07 | 28.19 | 28.32 | 27.33 | 27.91 | 27.73 | qfq | 8,389,550 | 232,853,919 | -1.69% |
| 2025-08-06 | 27.30 | 28.95 | 27.00 | 28.39 | 28.21 | qfq | 12,895,250 | 362,156,509 | 4.07% |
| 2025-08-05 | 26.97 | 27.97 | 26.71 | 27.28 | 27.11 | qfq | 10,915,950 | 298,467,023 | 3.61% |
| 2025-08-04 | 25.00 | 26.39 | 24.95 | 26.33 | 26.16 | qfq | 6,564,800 | 169,346,113 | 4.69% |
| 2025-08-01 | 25.35 | 25.79 | 25.04 | 25.15 | 24.99 | qfq | 4,810,150 | 121,739,590 | -1.37% |
| 2025-07-31 | 25.42 | 26.88 | 25.13 | 25.50 | 25.34 | qfq | 9,783,242 | 254,055,648 | -0.12% |
| 2025-07-30 | 25.96 | 26.08 | 25.12 | 25.53 | 25.37 | qfq | 5,149,341 | 131,298,326 | -2.45% |
| 2025-07-29 | 26.40 | 26.43 | 25.60 | 26.17 | 26.00 | qfq | 5,487,801 | 141,696,907 | -0.91% |
| 2025-07-28 | 26.29 | 26.57 | 26.08 | 26.41 | 26.24 | qfq | 4,828,650 | 127,029,684 | 0.46% |
| 2025-07-25 | 26.37 | 26.62 | 26.00 | 26.29 | 26.12 | qfq | 5,497,800 | 144,538,603 | -0.15% |
| 2025-07-24 | 26.70 | 27.28 | 26.20 | 26.33 | 26.16 | qfq | 7,426,500 | 197,133,156 | -1.39% |
| 2025-07-23 | 26.45 | 27.10 | 26.26 | 26.70 | 26.53 | qfq | 10,242,563 | 272,668,109 | -2.02% |
| 2025-07-22 | 28.49 | 30.30 | 27.22 | 27.25 | 27.08 | qfq | 16,139,965 | 460,224,839 | -6.58% |
| 2025-07-21 | 28.91 | 30.60 | 28.19 | 29.17 | 28.98 | qfq | 16,644,260 | 488,049,404 | 0.48% |
| 2025-07-18 | 28.78 | 30.33 | 27.99 | 29.03 | 28.84 | qfq | 18,133,903 | 525,099,788 | -1.43% |
| 2025-07-17 | 29.60 | 30.66 | 28.18 | 29.45 | 29.26 | qfq | 24,559,613 | 714,412,544 | 4.51% |
| 2025-07-16 | 23.50 | 28.18 | 23.31 | 28.18 | 28.00 | qfq | 12,605,250 | 331,296,001 | 20.02% |
| 2025-07-15 | 23.39 | 23.88 | 23.13 | 23.48 | 23.33 | qfq | 3,942,150 | 92,370,780 | -0.09% |
| 2025-07-14 | 24.44 | 24.56 | 23.30 | 23.50 | 23.35 | qfq | 7,620,600 | 180,866,644 | -4.32% |
| 2025-07-11 | 24.86 | 25.48 | 24.30 | 24.56 | 24.40 | qfq | 4,420,300 | 110,251,602 | -1.01% |
| 2025-07-10 | 25.36 | 25.48 | 24.30 | 24.81 | 24.65 | qfq | 5,306,200 | 131,202,704 | -2.17% |
| 2025-07-09 | 25.23 | 26.56 | 25.18 | 25.36 | 25.20 | qfq | 8,572,450 | 219,840,706 | -1.09% |
| 2025-07-08 | 25.39 | 25.88 | 24.30 | 25.64 | 25.48 | qfq | 11,879,197 | 301,693,979 | 7.10% |
| 2025-07-07 | 22.01 | 23.94 | 21.75 | 23.94 | 23.79 | qfq | 8,724,200 | 202,994,051 | 8.33% |
| 2025-07-04 | 23.03 | 23.03 | 22.00 | 22.10 | 21.96 | qfq | 3,981,800 | 88,959,315 | -3.95% |
| 2025-07-03 | 22.60 | 23.05 | 22.39 | 23.01 | 22.86 | qfq | 3,230,250 | 73,535,199 | 1.81% |
| 2025-07-02 | 23.02 | 23.12 | 22.30 | 22.60 | 22.46 | qfq | 3,049,000 | 69,139,881 | -2.04% |
| 2025-07-01 | 23.60 | 23.94 | 22.95 | 23.07 | 22.92 | qfq | 3,885,494 | 90,395,002 | -2.16% |
| 2025-06-30 | 23.32 | 24.00 | 22.85 | 23.58 | 23.43 | qfq | 7,516,750 | 175,555,625 | 1.16% |
| 2025-06-27 | 22.40 | 23.50 | 22.00 | 23.31 | 23.16 | qfq | 8,579,300 | 194,959,128 | 3.78% |
| 2025-06-26 | 22.54 | 23.95 | 22.31 | 22.46 | 22.32 | qfq | 10,006,650 | 231,691,214 | 1.31% |
| 2025-06-25 | 21.98 | 22.55 | 21.55 | 22.17 | 22.03 | qfq | 5,682,450 | 125,351,394 | 1.98% |
| 2025-06-24 | 20.92 | 22.10 | 20.77 | 21.74 | 21.60 | qfq | 6,634,200 | 143,527,637 | 5.33% |
| 2025-06-23 | 20.45 | 20.65 | 19.77 | 20.64 | 20.51 | qfq | 2,735,408 | 55,975,362 | 1.67% |
| 2025-06-20 | 20.70 | 20.94 | 20.30 | 20.30 | 20.17 | qfq | 2,898,750 | 59,501,481 | -2.40% |
| 2025-06-19 | 21.25 | 21.64 | 20.72 | 20.80 | 20.67 | qfq | 3,220,900 | 67,969,391 | -1.23% |
| 2025-06-18 | 21.00 | 21.16 | 20.70 | 21.06 | 20.93 | qfq | 2,211,250 | 46,272,240 | -0.28% |
| 2025-06-17 | 21.52 | 21.82 | 20.97 | 21.12 | 20.99 | qfq | 2,576,900 | 54,602,881 | -2.22% |
| 2025-06-16 | 21.37 | 21.76 | 21.24 | 21.60 | 21.46 | qfq | 1,942,000 | 41,942,521 | 1.12% |
| 2025-06-13 | 21.88 | 21.88 | 21.04 | 21.36 | 21.22 | qfq | 3,856,050 | 82,560,314 | -2.82% |
| 2025-06-12 | 21.90 | 22.35 | 21.71 | 21.98 | 21.84 | qfq | 2,946,850 | 64,857,570 | 0.32% |
| 2025-06-11 | 21.99 | 22.18 | 21.82 | 21.91 | 21.77 | qfq | 2,650,300 | 58,230,242 | 0.32% |
| 2025-06-10 | 22.82 | 22.87 | 21.35 | 21.84 | 21.70 | qfq | 5,616,750 | 123,410,101 | -4.25% |
| 2025-06-09 | 22.50 | 23.21 | 22.47 | 22.81 | 22.66 | qfq | 3,161,850 | 72,261,695 | 1.11% |
| 2025-06-06 | 22.88 | 22.88 | 22.18 | 22.56 | 22.42 | qfq | 3,507,200 | 78,647,103 | -1.10% |
| 2025-06-05 | 22.82 | 23.04 | 22.32 | 22.81 | 22.66 | qfq | 4,151,150 | 94,182,927 | -0.04% |
| 2025-06-04 | 22.69 | 23.03 | 22.52 | 22.82 | 22.67 | qfq | 3,051,450 | 69,419,041 | 1.02% |
| 2025-06-03 | 22.60 | 23.22 | 22.50 | 22.59 | 22.45 | qfq | 2,996,950 | 68,309,056 | -0.48% |
| 2025-05-30 | 23.11 | 23.35 | 22.61 | 22.70 | 22.56 | qfq | 3,184,750 | 72,840,574 | -2.45% |
| 2025-05-29 | 23.70 | 24.15 | 23.08 | 23.27 | 23.12 | qfq | 5,066,500 | 119,065,519 | -1.90% |
| 2025-05-28 | 23.95 | 24.38 | 23.44 | 23.72 | 23.57 | qfq | 3,595,403 | 85,649,083 | -0.96% |
| 2025-05-27 | 24.47 | 24.58 | 23.86 | 23.95 | 23.80 | qfq | 3,682,450 | 88,775,136 | -3.31% |
| 2025-05-26 | 24.43 | 24.90 | 24.17 | 24.77 | 24.31 | qfq | 4,391,100 | 107,580,440 | 0.36% |
| 2025-05-23 | 25.31 | 25.84 | 24.60 | 24.68 | 24.23 | qfq | 5,762,442 | 144,446,151 | -2.18% |
| 2025-05-22 | 25.64 | 26.38 | 25.10 | 25.23 | 24.77 | qfq | 6,048,500 | 154,918,053 | -2.96% |
| 2025-05-21 | 27.39 | 27.39 | 25.47 | 26.00 | 25.52 | qfq | 11,166,650 | 292,220,378 | -6.00% |
| 2025-05-20 | 28.10 | 28.18 | 26.50 | 27.66 | 27.15 | qfq | 11,150,600 | 305,162,932 | 0.58% |
| 2025-05-19 | 30.01 | 30.01 | 26.87 | 27.50 | 26.99 | qfq | 16,447,655 | 461,938,358 | -5.40% |
| 2025-05-16 | 25.64 | 31.00 | 25.63 | 29.07 | 28.53 | qfq | 19,593,658 | 551,286,828 | 12.28% |
| 2025-05-15 | 25.78 | 27.45 | 25.01 | 25.89 | 25.41 | qfq | 8,091,050 | 210,709,182 | 0.94% |
| 2025-05-14 | 26.04 | 26.85 | 25.43 | 25.65 | 25.18 | qfq | 6,700,700 | 172,972,649 | -1.99% |
| 2025-05-13 | 27.18 | 27.27 | 26.00 | 26.17 | 25.69 | qfq | 8,375,650 | 222,379,649 | -1.99% |
| 2025-05-12 | 26.70 | 27.27 | 25.60 | 26.70 | 26.21 | qfq | 12,114,117 | 320,782,439 | 2.81% |
| 2025-05-09 | 27.00 | 29.40 | 25.71 | 25.97 | 25.49 | qfq | 15,982,000 | 440,590,618 | -3.78% |
| 2025-05-08 | 27.21 | 27.88 | 26.88 | 26.99 | 26.49 | qfq | 7,848,092 | 214,362,717 | -3.37% |
| 2025-05-07 | 27.04 | 28.10 | 26.90 | 27.93 | 27.42 | qfq | 13,405,592 | 367,730,143 | 4.61% |
| 2025-05-06 | 26.20 | 27.14 | 25.30 | 26.70 | 26.21 | qfq | 13,702,500 | 359,183,413 | 4.62% |
| 2025-04-30 | 24.42 | 26.30 | 23.90 | 25.52 | 25.05 | qfq | 11,859,250 | 295,492,881 | 5.94% |
| 2025-04-29 | 22.35 | 24.69 | 22.35 | 24.09 | 23.65 | qfq | 10,755,550 | 257,881,502 | 6.78% |
| 2025-04-28 | 24.00 | 24.10 | 22.22 | 22.56 | 22.14 | qfq | 7,541,200 | 171,804,080 | -5.88% |
| 2025-04-25 | 23.50 | 25.50 | 23.45 | 23.97 | 23.53 | qfq | 8,787,950 | 212,797,371 | 2.26% |
| 2025-04-24 | 23.95 | 24.39 | 23.12 | 23.44 | 23.01 | qfq | 7,236,550 | 171,577,670 | -4.05% |
| 2025-04-23 | 23.40 | 25.30 | 23.19 | 24.43 | 23.98 | qfq | 11,610,016 | 280,163,925 | 5.90% |
| 2025-04-22 | 23.19 | 23.77 | 22.46 | 23.07 | 22.65 | qfq | 9,662,300 | 224,119,435 | 1.45% |
| 2025-04-21 | 22.31 | 23.07 | 21.75 | 22.74 | 22.32 | qfq | 5,389,600 | 120,961,144 | 1.97% |
| 2025-04-18 | 22.90 | 23.08 | 22.00 | 22.30 | 21.89 | qfq | 3,799,167 | 85,048,801 | -2.41% |
| 2025-04-17 | 23.47 | 23.79 | 22.74 | 22.85 | 22.43 | qfq | 5,795,349 | 134,053,176 | -2.64% |
| 2025-04-16 | 24.85 | 24.85 | 22.90 | 23.47 | 23.04 | qfq | 6,977,200 | 165,203,194 | -4.90% |
| 2025-04-15 | 24.77 | 25.79 | 24.22 | 24.68 | 24.23 | qfq | 6,845,800 | 169,805,261 | 0.37% |
| 2025-04-14 | 24.50 | 25.76 | 24.45 | 24.59 | 24.14 | qfq | 7,223,700 | 180,542,084 | 1.82% |
| 2025-04-11 | 23.46 | 24.93 | 23.05 | 24.15 | 23.71 | qfq | 6,651,050 | 160,980,404 | 2.72% |
| 2025-04-10 | 24.19 | 24.77 | 23.40 | 23.51 | 23.08 | qfq | 8,362,200 | 201,710,540 | 0.64% |
| 2025-04-09 | 21.62 | 23.44 | 20.00 | 23.36 | 22.93 | qfq | 9,241,650 | 203,190,779 | 6.18% |
| 2025-04-08 | 22.22 | 23.68 | 21.20 | 22.00 | 21.59 | qfq | 8,649,201 | 193,955,084 | 4.51% |
| 2025-04-07 | 24.01 | 24.87 | 21.05 | 21.05 | 20.66 | qfq | 7,065,001 | 159,820,157 | -19.99% |
| 2025-04-03 | 26.67 | 27.21 | 25.87 | 26.31 | 25.83 | qfq | 5,837,600 | 153,969,353 | -1.20% |
| 2025-04-02 | 27.42 | 27.65 | 26.44 | 26.63 | 26.14 | qfq | 7,183,543 | 192,662,680 | -2.38% |
| 2025-04-01 | 27.90 | 29.65 | 26.95 | 27.28 | 26.78 | qfq | 12,341,934 | 344,435,404 | 3.22% |
| 2025-03-31 | 25.32 | 26.97 | 23.43 | 26.43 | 25.94 | qfq | 11,303,900 | 288,195,050 | -3.12% |
| 2025-03-28 | 28.79 | 29.40 | 27.13 | 27.28 | 26.78 | qfq | 11,606,206 | 326,201,603 | -4.65% |
| 2025-03-27 | 31.00 | 31.79 | 28.60 | 28.61 | 28.08 | qfq | 15,325,545 | 460,798,001 | -11.01% |
| 2025-03-26 | 28.00 | 33.47 | 28.00 | 32.15 | 31.56 | qfq | 17,896,942 | 555,693,644 | 11.90% |
| 2025-03-25 | 27.50 | 30.45 | 27.10 | 28.73 | 28.20 | qfq | 13,295,900 | 388,449,020 | 3.16% |
| 2025-03-24 | 27.86 | 29.71 | 26.50 | 27.85 | 27.34 | qfq | 10,995,442 | 308,147,906 | -2.28% |
| 2025-03-21 | 29.02 | 30.20 | 27.80 | 28.50 | 27.98 | qfq | 12,814,342 | 369,880,677 | -6.74% |
| 2025-03-20 | 30.50 | 31.45 | 29.71 | 30.56 | 30.00 | qfq | 16,374,600 | 498,346,704 | -4.50% |
| 2025-03-19 | 27.66 | 32.70 | 27.66 | 32.00 | 31.41 | qfq | 21,479,346 | 643,405,788 | 15.44% |
| 2025-03-18 | 29.17 | 30.60 | 26.94 | 27.72 | 27.21 | qfq | 17,920,158 | 511,092,046 | -3.92% |
| 2025-03-17 | 24.40 | 28.85 | 23.45 | 28.85 | 28.32 | qfq | 17,480,641 | 459,188,031 | 20.01% |
| 2025-03-14 | 25.70 | 25.70 | 23.62 | 24.04 | 23.60 | qfq | 12,909,343 | 316,042,288 | -7.36% |
| 2025-03-13 | 25.80 | 26.88 | 24.55 | 25.95 | 25.47 | qfq | 16,260,750 | 415,550,362 | -4.00% |
| 2025-03-12 | 26.60 | 29.00 | 24.75 | 27.03 | 26.53 | qfq | 23,724,541 | 630,839,801 | 0.41% |
| 2025-03-11 | 22.03 | 26.92 | 22.03 | 26.92 | 26.42 | qfq | 18,547,448 | 462,926,679 | 20.02% |
| 2025-03-10 | 21.32 | 23.79 | 20.90 | 22.43 | 22.02 | qfq | 16,233,467 | 364,349,828 | 5.21% |
| 2025-03-07 | 20.38 | 22.80 | 20.01 | 21.32 | 20.93 | qfq | 20,872,691 | 442,632,384 | 10.01% |
| 2025-03-06 | 17.50 | 19.38 | 16.66 | 19.38 | 19.02 | qfq | 7,818,900 | 146,173,975 | 20.00% |
| 2025-03-05 | 15.60 | 16.25 | 15.31 | 16.15 | 15.85 | qfq | 4,246,300 | 66,869,673 | 3.86% |
| 2025-03-04 | 14.75 | 15.90 | 14.67 | 15.55 | 15.26 | qfq | 4,640,200 | 71,807,786 | 4.93% |
| 2025-03-03 | 14.98 | 15.30 | 14.50 | 14.82 | 14.55 | qfq | 3,016,450 | 45,160,337 | -0.74% |
| 2025-02-28 | 15.58 | 15.95 | 14.91 | 14.93 | 14.66 | qfq | 4,012,000 | 61,350,664 | -3.30% |
| 2025-02-27 | 15.11 | 15.66 | 14.82 | 15.44 | 15.16 | qfq | 5,378,522 | 82,063,359 | 2.52% |
| 2025-02-26 | 14.82 | 15.46 | 14.80 | 15.06 | 14.78 | qfq | 3,873,450 | 58,505,941 | 1.69% |
| 2025-02-25 | 14.56 | 15.36 | 14.46 | 14.81 | 14.54 | qfq | 6,329,850 | 94,832,054 | 0.75% |
| 2025-02-24 | 14.48 | 14.97 | 14.18 | 14.70 | 14.43 | qfq | 7,712,852 | 113,468,386 | 4.40% |
| 2025-02-21 | 13.43 | 14.34 | 13.09 | 14.08 | 13.82 | qfq | 5,323,309 | 73,484,447 | 5.23% |
| 2025-02-20 | 13.12 | 13.46 | 12.99 | 13.38 | 13.13 | qfq | 1,541,400 | 20,466,823 | 2.37% |
| 2025-02-19 | 12.72 | 13.17 | 12.72 | 13.07 | 12.83 | qfq | 1,649,850 | 21,472,175 | 1.87% |
| 2025-02-18 | 13.20 | 13.20 | 12.76 | 12.83 | 12.59 | qfq | 1,668,500 | 21,572,887 | -2.80% |
| 2025-02-17 | 13.10 | 13.25 | 12.91 | 13.20 | 12.96 | qfq | 1,677,293 | 21,991,462 | 2.01% |
| 2025-02-14 | 12.98 | 13.09 | 12.82 | 12.94 | 12.70 | qfq | 1,218,450 | 15,796,801 | -0.15% |
| 2025-02-13 | 13.22 | 13.22 | 12.93 | 12.96 | 12.72 | qfq | 1,066,850 | 13,894,897 | -1.82% |
| 2025-02-12 | 13.19 | 13.29 | 13.05 | 13.20 | 12.96 | qfq | 1,192,800 | 15,691,995 | -0.15% |
| 2025-02-11 | 13.30 | 13.34 | 13.06 | 13.22 | 12.98 | qfq | 1,248,700 | 16,472,705 | -0.23% |
| 2025-02-10 | 13.23 | 13.27 | 13.00 | 13.25 | 13.01 | qfq | 1,342,200 | 17,645,340 | 1.07% |
| 2025-02-07 | 13.02 | 13.25 | 12.90 | 13.11 | 12.87 | qfq | 1,548,800 | 20,334,793 | 0.69% |
| 2025-02-06 | 12.74 | 13.02 | 12.68 | 13.02 | 12.78 | qfq | 1,610,050 | 20,757,707 | 1.88% |
| 2025-02-05 | 12.93 | 13.00 | 12.70 | 12.78 | 12.54 | qfq | 1,185,800 | 15,223,456 | -0.23% |
| 2025-01-27 | 12.83 | 13.11 | 12.78 | 12.81 | 12.57 | qfq | 1,159,050 | 14,991,405 | -0.08% |
| 2025-01-24 | 12.69 | 12.86 | 12.51 | 12.82 | 12.58 | qfq | 1,277,241 | 16,198,925 | 0.79% |
| 2025-01-23 | 12.93 | 13.07 | 12.70 | 12.72 | 12.49 | qfq | 1,213,041 | 15,639,510 | 0.24% |
| 2025-01-22 | 12.83 | 13.01 | 12.56 | 12.69 | 12.46 | qfq | 1,207,100 | 15,317,771 | -1.17% |
| 2025-01-21 | 13.15 | 13.22 | 12.62 | 12.84 | 12.60 | qfq | 1,333,950 | 17,108,978 | -1.46% |
| 2025-01-20 | 12.67 | 13.17 | 12.67 | 13.03 | 12.79 | qfq | 2,296,350 | 29,783,034 | 3.49% |
| 2025-01-17 | 12.67 | 12.67 | 12.40 | 12.59 | 12.36 | qfq | 1,026,600 | 12,862,873 | -0.32% |
| 2025-01-16 | 12.54 | 12.74 | 12.50 | 12.63 | 12.40 | qfq | 1,665,500 | 21,037,165 | 1.12% |
| 2025-01-15 | 12.52 | 12.60 | 12.34 | 12.49 | 12.26 | qfq | 1,505,450 | 18,796,061 | 0.48% |
| 2025-01-14 | 11.85 | 12.45 | 11.85 | 12.43 | 12.20 | qfq | 1,453,800 | 17,780,819 | 5.16% |
| 2025-01-13 | 11.60 | 11.90 | 11.30 | 11.82 | 11.60 | qfq | 1,453,000 | 16,921,234 | 0.77% |
| 2025-01-10 | 12.29 | 12.33 | 11.73 | 11.73 | 11.51 | qfq | 1,580,200 | 19,019,801 | -4.40% |
| 2025-01-09 | 12.28 | 12.43 | 12.14 | 12.27 | 12.04 | qfq | 1,466,000 | 18,011,049 | -0.16% |
| 2025-01-08 | 12.40 | 12.43 | 11.92 | 12.29 | 12.06 | qfq | 1,518,050 | 18,547,168 | -0.49% |
| 2025-01-07 | 12.10 | 12.39 | 11.95 | 12.35 | 12.12 | qfq | 1,537,300 | 18,769,979 | 2.07% |
| 2025-01-06 | 12.30 | 12.40 | 11.51 | 12.10 | 11.88 | qfq | 2,103,150 | 25,214,188 | -1.63% |
| 2025-01-03 | 12.91 | 13.06 | 12.20 | 12.30 | 12.07 | qfq | 2,220,600 | 27,814,331 | -4.65% |
| 2025-01-02 | 13.17 | 13.39 | 12.75 | 12.90 | 12.66 | qfq | 2,216,000 | 29,072,853 | -0.77% |
| 2024-12-31 | 13.60 | 13.97 | 12.95 | 13.00 | 12.76 | qfq | 2,454,000 | 32,833,567 | -2.69% |
| 2024-12-30 | 13.25 | 13.45 | 13.05 | 13.36 | 13.11 | qfq | 2,222,850 | 29,500,761 | 0.00% |
| 2024-12-27 | 13.44 | 13.60 | 13.16 | 13.36 | 13.11 | qfq | 2,236,110 | 29,923,203 | -0.52% |
| 2024-12-26 | 13.33 | 13.65 | 13.25 | 13.43 | 13.18 | qfq | 1,723,140 | 23,258,852 | 0.90% |
| 2024-12-25 | 13.78 | 14.18 | 13.14 | 13.31 | 13.06 | qfq | 2,385,690 | 32,214,938 | -3.41% |
| 2024-12-24 | 13.74 | 14.05 | 13.51 | 13.78 | 13.53 | qfq | 2,308,950 | 31,751,520 | 0.51% |
| 2024-12-23 | 14.61 | 14.90 | 13.52 | 13.71 | 13.46 | qfq | 3,874,650 | 54,476,575 | -5.97% |
| 2024-12-20 | 14.60 | 14.75 | 14.30 | 14.58 | 14.31 | qfq | 3,895,000 | 56,462,644 | 1.82% |
| 2024-12-19 | 13.90 | 14.37 | 13.81 | 14.32 | 14.06 | qfq | 2,550,700 | 36,042,499 | 2.21% |
| 2024-12-18 | 14.62 | 14.69 | 13.97 | 14.01 | 13.75 | qfq | 3,367,949 | 48,050,229 | -3.11% |
| 2024-12-17 | 14.98 | 15.14 | 14.22 | 14.46 | 14.19 | qfq | 3,901,450 | 56,581,851 | -2.23% |
| 2024-12-16 | 14.79 | 14.97 | 14.63 | 14.79 | 14.52 | qfq | 2,499,699 | 37,002,466 | 0.00% |
| 2024-12-13 | 15.00 | 15.04 | 14.67 | 14.79 | 14.52 | qfq | 3,520,403 | 52,331,849 | -1.66% |
| 2024-12-12 | 14.98 | 15.25 | 14.80 | 15.04 | 14.76 | qfq | 4,381,849 | 65,533,648 | -0.73% |
| 2024-12-11 | 14.82 | 15.63 | 14.75 | 15.15 | 14.87 | qfq | 6,158,298 | 93,255,708 | 4.12% |
| 2024-12-10 | 14.70 | 15.14 | 14.43 | 14.55 | 14.28 | qfq | 4,857,097 | 71,425,081 | 1.11% |
| 2024-12-09 | 14.70 | 14.75 | 14.20 | 14.39 | 14.13 | qfq | 4,311,698 | 62,307,029 | -2.97% |
| 2024-12-06 | 14.71 | 15.02 | 14.56 | 14.83 | 14.56 | qfq | 4,052,500 | 60,133,229 | 0.34% |
| 2024-12-05 | 14.92 | 15.00 | 14.57 | 14.78 | 14.51 | qfq | 4,964,748 | 73,238,367 | -2.83% |
| 2024-12-04 | 15.60 | 15.60 | 14.89 | 15.21 | 14.93 | qfq | 7,795,149 | 118,527,914 | -6.00% |
| 2024-12-03 | 14.58 | 17.12 | 14.25 | 16.18 | 15.88 | qfq | 10,781,248 | 165,035,733 | 11.89% |
| 2024-12-02 | 14.48 | 14.96 | 14.34 | 14.46 | 14.19 | qfq | 5,404,707 | 78,737,346 | 0.49% |
| 2024-11-29 | 14.49 | 15.24 | 14.08 | 14.39 | 14.13 | qfq | 6,922,854 | 100,744,882 | 0.28% |
| 2024-11-28 | 13.63 | 14.90 | 13.63 | 14.35 | 14.09 | qfq | 6,837,534 | 98,095,049 | 4.36% |
| 2024-11-27 | 13.44 | 13.75 | 12.90 | 13.75 | 13.50 | qfq | 2,920,643 | 38,912,538 | 1.70% |
| 2024-11-26 | 13.53 | 13.82 | 13.37 | 13.52 | 13.27 | qfq | 2,404,243 | 32,657,445 | 0.00% |
| 2024-11-25 | 13.16 | 13.60 | 13.16 | 13.52 | 13.27 | qfq | 3,155,190 | 42,362,720 | 2.58% |
| 2024-11-22 | 14.03 | 14.09 | 13.14 | 13.18 | 12.94 | qfq | 4,155,590 | 56,353,974 | -6.06% |
| 2024-11-21 | 14.12 | 14.21 | 13.83 | 14.03 | 13.77 | qfq | 3,906,798 | 54,575,456 | -0.99% |
| 2024-11-20 | 13.87 | 14.27 | 13.72 | 14.17 | 13.91 | qfq | 6,243,601 | 87,722,127 | 1.29% |
| 2024-11-19 | 13.10 | 14.12 | 12.98 | 13.99 | 13.73 | qfq | 5,381,601 | 73,183,163 | 5.74% |
| 2024-11-18 | 13.76 | 14.19 | 13.01 | 13.23 | 12.99 | qfq | 4,646,550 | 62,163,197 | -3.85% |
| 2024-11-15 | 13.11 | 14.20 | 13.07 | 13.76 | 13.51 | qfq | 5,989,150 | 82,076,392 | 5.20% |
| 2024-11-14 | 13.43 | 13.55 | 13.00 | 13.08 | 12.84 | qfq | 2,470,150 | 32,744,748 | -3.61% |
| 2024-11-13 | 13.35 | 13.90 | 13.10 | 13.57 | 13.32 | qfq | 3,775,300 | 51,044,162 | 2.03% |
| 2024-11-12 | 13.40 | 13.68 | 13.16 | 13.30 | 13.06 | qfq | 3,194,300 | 43,009,454 | -0.23% |
| 2024-11-11 | 13.15 | 13.33 | 13.03 | 13.33 | 13.08 | qfq | 2,273,100 | 30,033,962 | 1.37% |
| 2024-11-08 | 13.26 | 13.34 | 12.98 | 13.15 | 12.91 | qfq | 3,155,650 | 41,497,792 | 0.08% |
| 2024-11-07 | 12.73 | 13.25 | 12.60 | 13.14 | 12.90 | qfq | 2,757,048 | 35,908,151 | 3.22% |
| 2024-11-06 | 12.73 | 12.79 | 12.50 | 12.73 | 12.50 | qfq | 1,958,451 | 24,871,284 | 0.63% |
| 2024-11-05 | 12.44 | 12.68 | 12.34 | 12.65 | 12.42 | qfq | 1,883,701 | 23,668,816 | 1.93% |
| 2024-11-04 | 12.12 | 12.44 | 11.95 | 12.41 | 12.18 | qfq | 1,554,600 | 19,132,558 | 2.90% |
| 2024-11-01 | 12.65 | 12.70 | 11.99 | 12.06 | 11.84 | qfq | 2,586,700 | 31,530,249 | -4.29% |
| 2024-10-31 | 12.62 | 12.86 | 12.57 | 12.60 | 12.37 | qfq | 1,948,300 | 24,686,235 | -0.16% |
| 2024-10-30 | 12.83 | 12.95 | 12.36 | 12.62 | 12.39 | qfq | 2,368,663 | 29,934,680 | -1.64% |
| 2024-10-29 | 13.39 | 13.42 | 12.80 | 12.83 | 12.59 | qfq | 2,143,604 | 27,892,639 | -2.80% |
| 2024-10-28 | 12.97 | 13.25 | 12.97 | 13.20 | 12.96 | qfq | 2,612,500 | 34,356,316 | 2.17% |
| 2024-10-25 | 12.69 | 12.99 | 12.69 | 12.92 | 12.68 | qfq | 2,201,351 | 28,392,296 | 1.73% |
| 2024-10-24 | 12.90 | 12.94 | 12.52 | 12.70 | 12.47 | qfq | 2,704,100 | 34,314,733 | -2.76% |
| 2024-10-23 | 12.94 | 13.18 | 12.90 | 13.06 | 12.82 | qfq | 2,438,913 | 31,804,295 | 0.93% |
| 2024-10-22 | 12.86 | 13.03 | 12.77 | 12.94 | 12.70 | qfq | 1,583,450 | 20,450,132 | 0.62% |
| 2024-10-21 | 13.09 | 13.10 | 12.76 | 12.86 | 12.62 | qfq | 2,777,509 | 35,891,153 | -0.46% |
| 2024-10-18 | 12.65 | 13.14 | 12.51 | 12.92 | 12.68 | qfq | 3,007,441 | 38,498,622 | 1.73% |
| 2024-10-17 | 12.95 | 13.05 | 12.60 | 12.70 | 12.47 | qfq | 1,527,100 | 19,582,249 | -1.09% |
| 2024-10-16 | 12.48 | 13.08 | 12.40 | 12.84 | 12.60 | qfq | 2,269,450 | 29,055,144 | 1.74% |
| 2024-10-15 | 12.80 | 12.96 | 12.62 | 12.62 | 12.39 | qfq | 1,949,550 | 24,910,600 | -1.33% |
| 2024-10-14 | 12.80 | 12.85 | 12.34 | 12.79 | 12.55 | qfq | 1,703,850 | 21,570,167 | 1.75% |
| 2024-10-11 | 12.96 | 13.19 | 12.36 | 12.57 | 12.34 | qfq | 2,226,050 | 28,438,440 | -3.90% |
| 2024-10-10 | 13.00 | 13.50 | 12.89 | 13.08 | 12.84 | qfq | 3,148,150 | 41,515,467 | 1.40% |
| 2024-10-09 | 13.85 | 13.94 | 12.66 | 12.90 | 12.66 | qfq | 4,689,250 | 62,265,613 | -10.54% |
| 2024-10-08 | 14.91 | 15.20 | 13.07 | 14.42 | 14.15 | qfq | 7,449,462 | 105,771,944 | 11.52% |
| 2024-09-30 | 12.07 | 13.29 | 11.71 | 12.93 | 12.69 | qfq | 5,759,350 | 71,825,151 | 11.37% |
| 2024-09-27 | 11.32 | 11.75 | 11.16 | 11.61 | 11.40 | qfq | 2,711,050 | 31,056,729 | 4.78% |
| 2024-09-26 | 10.84 | 11.08 | 10.75 | 11.08 | 10.88 | qfq | 1,460,300 | 16,002,982 | 2.31% |
| 2024-09-25 | 10.90 | 11.09 | 10.80 | 10.83 | 10.63 | qfq | 1,586,650 | 17,355,586 | 0.37% |
| 2024-09-24 | 10.55 | 10.82 | 10.21 | 10.79 | 10.59 | qfq | 1,346,250 | 14,355,880 | 2.96% |
| 2024-09-23 | 10.40 | 10.50 | 10.26 | 10.48 | 10.29 | qfq | 955,900 | 9,972,166 | 0.87% |
| 2024-09-20 | 10.40 | 10.47 | 10.32 | 10.39 | 10.20 | qfq | 863,400 | 8,955,405 | -0.48% |
| 2024-09-19 | 10.08 | 10.50 | 10.08 | 10.44 | 10.25 | qfq | 1,441,850 | 14,915,472 | 4.30% |
| 2024-09-18 | 10.38 | 10.38 | 9.81 | 10.01 | 9.83 | qfq | 938,700 | 9,362,998 | -1.86% |
| 2024-09-13 | 10.40 | 10.46 | 10.20 | 10.20 | 10.01 | qfq | 680,600 | 6,993,831 | -1.92% |
| 2024-09-12 | 10.52 | 10.64 | 10.35 | 10.40 | 10.21 | qfq | 847,100 | 8,861,285 | -1.52% |
| 2024-09-11 | 10.67 | 10.69 | 10.47 | 10.56 | 10.37 | qfq | 543,600 | 5,740,032 | -0.94% |
| 2024-09-10 | 10.57 | 10.69 | 10.43 | 10.66 | 10.46 | qfq | 872,150 | 9,213,383 | 0.85% |
| 2024-09-09 | 10.49 | 10.68 | 10.30 | 10.57 | 10.38 | qfq | 971,550 | 10,240,653 | 0.67% |
| 2024-09-06 | 10.85 | 10.90 | 10.45 | 10.50 | 10.31 | qfq | 1,185,550 | 12,552,425 | -3.23% |
| 2024-09-05 | 10.70 | 10.89 | 10.64 | 10.85 | 10.65 | qfq | 1,061,650 | 11,444,040 | 2.17% |
| 2024-09-04 | 10.76 | 10.79 | 10.57 | 10.62 | 10.42 | qfq | 745,000 | 7,945,642 | -1.58% |
| 2024-09-03 | 10.76 | 10.92 | 10.65 | 10.79 | 10.59 | qfq | 1,076,800 | 11,610,601 | 0.09% |
| 2024-09-02 | 10.88 | 10.94 | 10.74 | 10.78 | 10.58 | qfq | 1,389,400 | 15,031,021 | -0.55% |
| 2024-08-30 | 10.67 | 11.02 | 10.57 | 10.84 | 10.64 | qfq | 1,720,000 | 18,649,957 | 2.26% |
| 2024-08-29 | 10.38 | 10.62 | 10.28 | 10.60 | 10.40 | qfq | 1,083,450 | 11,384,322 | 2.12% |
| 2024-08-28 | 10.21 | 10.50 | 10.08 | 10.38 | 10.19 | qfq | 1,067,550 | 11,052,695 | 1.67% |
| 2024-08-27 | 10.32 | 10.39 | 10.10 | 10.21 | 10.02 | qfq | 1,111,150 | 11,365,555 | -0.87% |
| 2024-08-26 | 10.11 | 10.44 | 10.02 | 10.30 | 10.11 | qfq | 1,492,550 | 15,333,269 | 2.28% |
| 2024-08-23 | 10.25 | 10.28 | 9.97 | 10.07 | 9.88 | qfq | 1,444,400 | 14,595,791 | -1.95% |
| 2024-08-22 | 10.40 | 10.51 | 10.10 | 10.27 | 10.08 | qfq | 1,423,750 | 14,673,297 | -1.25% |
| 2024-08-21 | 10.43 | 10.51 | 10.34 | 10.40 | 10.21 | qfq | 948,250 | 9,863,108 | -0.57% |
| 2024-08-20 | 10.79 | 10.79 | 10.41 | 10.46 | 10.27 | qfq | 1,254,550 | 13,226,547 | -2.24% |
| 2024-08-19 | 10.77 | 10.91 | 10.68 | 10.70 | 10.50 | qfq | 930,400 | 10,002,422 | -0.65% |
| 2024-08-16 | 11.00 | 11.05 | 10.76 | 10.77 | 10.57 | qfq | 1,208,550 | 13,135,055 | -1.28% |
| 2024-08-15 | 10.89 | 11.00 | 10.72 | 10.91 | 10.71 | qfq | 1,040,403 | 11,323,272 | 0.18% |
| 2024-08-14 | 11.03 | 11.03 | 10.87 | 10.89 | 10.69 | qfq | 773,050 | 8,450,786 | -0.73% |
| 2024-08-13 | 10.86 | 11.04 | 10.69 | 10.97 | 10.77 | qfq | 1,060,800 | 11,502,903 | 1.95% |
| 2024-08-12 | 10.85 | 10.90 | 10.64 | 10.76 | 10.56 | qfq | 894,950 | 9,647,293 | -0.46% |
| 2024-08-09 | 11.08 | 11.13 | 10.80 | 10.81 | 10.61 | qfq | 1,208,350 | 13,291,394 | -2.17% |
| 2024-08-08 | 10.96 | 11.14 | 10.76 | 11.05 | 10.85 | qfq | 1,214,300 | 13,312,241 | 0.36% |
| 2024-08-07 | 11.00 | 11.03 | 10.86 | 11.01 | 10.81 | qfq | 879,800 | 9,642,930 | -0.18% |
| 2024-08-06 | 10.85 | 11.06 | 10.81 | 11.03 | 10.83 | qfq | 1,231,400 | 13,472,580 | 2.80% |
| 2024-08-05 | 11.06 | 11.23 | 10.73 | 10.73 | 10.53 | qfq | 1,356,450 | 14,917,506 | -3.25% |
| 2024-08-02 | 11.30 | 11.30 | 11.00 | 11.09 | 10.89 | qfq | 1,339,600 | 14,948,232 | -1.51% |
| 2024-08-01 | 11.36 | 11.50 | 11.23 | 11.26 | 11.05 | qfq | 1,386,550 | 15,703,968 | -0.71% |
| 2024-07-31 | 11.13 | 11.34 | 10.93 | 11.34 | 11.13 | qfq | 1,708,600 | 19,112,957 | 3.09% |
| 2024-07-30 | 10.97 | 11.08 | 10.78 | 11.00 | 10.80 | qfq | 1,011,300 | 11,098,927 | 0.46% |
| 2024-07-29 | 11.00 | 11.04 | 10.74 | 10.95 | 10.75 | qfq | 1,229,750 | 13,368,361 | -0.27% |
| 2024-07-26 | 10.72 | 11.04 | 10.65 | 10.98 | 10.78 | qfq | 1,499,400 | 16,345,077 | 2.52% |
| 2024-07-25 | 10.60 | 10.87 | 10.35 | 10.71 | 10.51 | qfq | 1,157,350 | 12,344,117 | 0.66% |
| 2024-07-24 | 10.78 | 10.91 | 10.56 | 10.64 | 10.44 | qfq | 1,452,500 | 15,492,666 | -1.66% |
| 2024-07-23 | 11.10 | 11.31 | 10.82 | 10.82 | 10.62 | qfq | 1,248,700 | 13,858,523 | -2.96% |
| 2024-07-22 | 11.14 | 11.24 | 11.05 | 11.15 | 10.94 | qfq | 1,118,950 | 12,483,207 | 0.18% |
| 2024-07-19 | 10.92 | 11.17 | 10.92 | 11.13 | 10.93 | qfq | 1,373,700 | 15,237,830 | 0.54% |
| 2024-07-18 | 11.30 | 11.30 | 10.86 | 11.07 | 10.87 | qfq | 2,190,150 | 24,200,436 | -2.21% |
| 2024-07-17 | 11.60 | 11.60 | 11.04 | 11.32 | 11.11 | qfq | 2,950,250 | 33,330,456 | -3.33% |
| 2024-07-16 | 11.33 | 11.74 | 11.15 | 11.71 | 11.49 | qfq | 2,386,600 | 27,488,314 | 3.63% |
| 2024-07-15 | 11.49 | 11.70 | 11.10 | 11.30 | 11.09 | qfq | 1,294,050 | 14,559,801 | -1.31% |
| 2024-07-12 | 11.50 | 11.68 | 11.34 | 11.45 | 11.24 | qfq | 1,539,900 | 17,684,613 | 0.70% |
| 2024-07-11 | 11.20 | 11.43 | 11.10 | 11.37 | 11.16 | qfq | 1,430,350 | 16,173,778 | 3.55% |
| 2024-07-10 | 11.14 | 11.15 | 10.93 | 10.98 | 10.78 | qfq | 1,103,350 | 12,168,141 | -1.44% |
| 2024-07-09 | 10.92 | 11.44 | 10.65 | 11.14 | 10.93 | qfq | 1,957,550 | 21,638,528 | 2.11% |
| 2024-07-08 | 11.24 | 11.26 | 10.84 | 10.91 | 10.71 | qfq | 1,040,400 | 11,391,665 | -2.42% |
| 2024-07-05 | 11.06 | 11.24 | 10.86 | 11.18 | 10.97 | qfq | 759,500 | 8,416,303 | 1.18% |
| 2024-07-04 | 11.53 | 11.60 | 11.00 | 11.05 | 10.85 | qfq | 1,517,900 | 16,992,680 | -3.66% |
| 2024-07-03 | 11.83 | 11.83 | 11.42 | 11.47 | 11.26 | qfq | 1,232,000 | 14,236,275 | -2.55% |
| 2024-07-02 | 11.78 | 11.84 | 11.63 | 11.77 | 11.55 | qfq | 877,200 | 10,305,060 | 0.94% |
| 2024-07-01 | 11.58 | 11.80 | 11.38 | 11.66 | 11.45 | qfq | 1,088,550 | 12,618,390 | 0.78% |
| 2024-06-28 | 11.62 | 11.82 | 11.53 | 11.57 | 11.36 | qfq | 1,369,250 | 16,003,197 | -0.34% |
| 2024-06-27 | 11.79 | 11.97 | 11.59 | 11.61 | 11.40 | qfq | 1,403,550 | 16,531,068 | -1.69% |
| 2024-06-26 | 11.50 | 11.81 | 11.24 | 11.81 | 11.59 | qfq | 1,573,400 | 18,149,632 | 3.96% |
| 2024-06-25 | 11.43 | 11.55 | 11.20 | 11.36 | 11.15 | qfq | 1,123,450 | 12,808,172 | 0.89% |
| 2024-06-24 | 11.86 | 11.86 | 11.22 | 11.26 | 11.05 | qfq | 2,274,143 | 25,978,176 | -6.01% |
| 2024-06-21 | 12.03 | 12.18 | 11.80 | 11.98 | 11.76 | qfq | 1,324,150 | 15,864,724 | -0.42% |
| 2024-06-20 | 12.44 | 12.59 | 11.97 | 12.03 | 11.81 | qfq | 1,986,900 | 24,159,099 | -3.30% |
| 2024-06-19 | 12.55 | 12.60 | 12.34 | 12.44 | 12.21 | qfq | 1,466,650 | 18,305,303 | -0.08% |
| 2024-06-18 | 12.26 | 12.54 | 12.20 | 12.45 | 12.22 | qfq | 1,920,650 | 23,876,643 | 1.06% |
| 2024-06-17 | 12.74 | 12.74 | 12.27 | 12.32 | 12.09 | qfq | 2,148,300 | 26,570,574 | -2.22% |
| 2024-06-14 | 12.79 | 12.79 | 12.41 | 12.60 | 12.37 | qfq | 1,571,100 | 19,858,502 | -0.94% |
| 2024-06-13 | 12.95 | 13.08 | 12.63 | 12.72 | 12.49 | qfq | 2,619,780 | 33,475,291 | -1.85% |
| 2024-06-12 | 12.80 | 13.06 | 12.71 | 12.96 | 12.72 | qfq | 2,179,900 | 28,222,660 | 2.37% |
| 2024-06-11 | 12.69 | 12.81 | 12.25 | 12.66 | 12.43 | qfq | 2,238,650 | 28,040,909 | -1.09% |
| 2024-06-07 | 12.52 | 12.92 | 12.42 | 12.80 | 12.56 | qfq | 3,215,730 | 40,959,281 | 3.98% |
| 2024-06-06 | 13.17 | 13.29 | 12.24 | 12.31 | 12.08 | qfq | 3,776,000 | 47,621,801 | -7.72% |
| 2024-06-05 | 13.80 | 13.85 | 13.30 | 13.34 | 12.80 | qfq | 2,789,600 | 37,463,166 | -3.33% |
| 2024-06-04 | 14.00 | 14.01 | 13.40 | 13.80 | 13.24 | qfq | 3,811,900 | 52,218,047 | -1.43% |
| 2024-06-03 | 14.45 | 14.70 | 13.72 | 14.00 | 13.43 | qfq | 6,009,665 | 85,014,645 | -3.85% |
| 2024-05-31 | 14.99 | 15.58 | 14.48 | 14.56 | 13.97 | qfq | 7,868,572 | 116,765,599 | -4.15% |
| 2024-05-30 | 14.67 | 15.85 | 14.52 | 15.19 | 14.58 | qfq | 8,470,422 | 129,870,109 | 1.13% |
| 2024-05-29 | 14.80 | 16.15 | 14.70 | 15.02 | 14.41 | qfq | 8,873,622 | 135,952,942 | 0.00% |
| 2024-05-28 | 14.99 | 15.18 | 14.31 | 15.02 | 14.41 | qfq | 7,805,222 | 114,974,906 | -2.09% |
| 2024-05-27 | 14.10 | 15.34 | 14.01 | 15.34 | 14.72 | qfq | 11,062,422 | 164,437,700 | 8.03% |
| 2024-05-24 | 14.08 | 14.50 | 13.90 | 14.20 | 13.63 | qfq | 5,045,802 | 71,634,137 | 1.43% |
| 2024-05-23 | 14.76 | 14.85 | 13.85 | 14.00 | 13.43 | qfq | 5,966,530 | 85,123,784 | -5.91% |
| 2024-05-22 | 14.68 | 14.89 | 14.37 | 14.88 | 14.28 | qfq | 7,948,050 | 116,467,100 | -1.91% |
| 2024-05-21 | 14.43 | 15.35 | 14.28 | 15.17 | 14.56 | qfq | 10,216,250 | 150,747,231 | 3.98% |
| 2024-05-20 | 15.05 | 15.15 | 14.46 | 14.59 | 14.00 | qfq | 10,445,250 | 153,528,838 | -5.26% |
| 2024-05-17 | 15.30 | 16.33 | 14.66 | 15.40 | 14.78 | qfq | 14,357,240 | 221,063,723 | -3.87% |
| 2024-05-16 | 16.28 | 17.70 | 14.83 | 16.02 | 15.37 | qfq | 20,002,880 | 324,704,161 | 1.26% |
| 2024-05-15 | 12.99 | 15.82 | 12.83 | 15.82 | 15.18 | qfq | 12,132,190 | 179,534,004 | 20.03% |
| 2024-05-14 | 12.39 | 14.06 | 12.36 | 13.18 | 12.65 | qfq | 6,146,550 | 80,714,559 | 7.24% |
| 2024-05-13 | 12.48 | 12.54 | 12.14 | 12.29 | 11.79 | qfq | 1,378,100 | 17,053,261 | -1.84% |
| 2024-05-10 | 12.66 | 12.77 | 12.38 | 12.52 | 12.01 | qfq | 1,469,000 | 18,398,200 | -1.26% |
| 2024-05-09 | 12.49 | 12.80 | 12.49 | 12.68 | 12.17 | qfq | 1,216,750 | 15,459,342 | 1.28% |
| 2024-05-08 | 12.69 | 12.82 | 12.51 | 12.52 | 12.01 | qfq | 1,617,850 | 20,424,905 | -1.49% |
| 2024-05-07 | 12.70 | 12.75 | 12.57 | 12.71 | 12.20 | qfq | 1,568,550 | 19,875,345 | 0.08% |
| 2024-05-06 | 12.58 | 12.70 | 12.46 | 12.70 | 12.19 | qfq | 1,811,030 | 22,790,328 | 2.42% |
| 2024-04-30 | 12.35 | 12.47 | 12.18 | 12.40 | 11.90 | qfq | 1,796,500 | 22,159,095 | 0.57% |
| 2024-04-29 | 12.21 | 12.35 | 11.99 | 12.33 | 11.83 | qfq | 2,257,300 | 27,516,312 | 2.41% |
| 2024-04-26 | 12.08 | 12.14 | 11.83 | 12.04 | 11.55 | qfq | 2,419,600 | 28,974,100 | 0.33% |
| 2024-04-25 | 11.99 | 12.16 | 11.64 | 12.00 | 11.51 | qfq | 1,981,350 | 23,685,128 | -0.17% |
| 2024-04-24 | 11.66 | 12.07 | 11.60 | 12.02 | 11.53 | qfq | 2,038,400 | 24,151,333 | 3.26% |
| 2024-04-23 | 11.22 | 11.74 | 11.16 | 11.64 | 11.17 | qfq | 1,886,650 | 21,810,095 | 4.11% |
| 2024-04-22 | 11.32 | 11.56 | 10.86 | 11.18 | 10.73 | qfq | 1,511,050 | 16,835,631 | -2.10% |
| 2024-04-19 | 11.31 | 11.57 | 11.12 | 11.42 | 10.96 | qfq | 1,501,969 | 17,137,839 | 0.26% |
| 2024-04-18 | 11.67 | 11.80 | 11.25 | 11.39 | 10.93 | qfq | 1,862,100 | 21,388,412 | -2.48% |
| 2024-04-17 | 10.80 | 11.69 | 10.80 | 11.68 | 11.21 | qfq | 2,866,430 | 32,740,449 | 9.98% |
| 2024-04-16 | 11.70 | 11.94 | 10.50 | 10.62 | 10.19 | qfq | 3,445,830 | 37,497,198 | -11.35% |
| 2024-04-15 | 13.22 | 13.22 | 11.73 | 11.98 | 11.49 | qfq | 5,017,350 | 61,578,142 | -8.83% |
| 2024-04-12 | 12.48 | 13.18 | 12.40 | 13.14 | 12.61 | qfq | 3,801,550 | 48,925,314 | 5.54% |
| 2024-04-11 | 12.41 | 12.74 | 12.13 | 12.45 | 11.95 | qfq | 1,397,984 | 17,508,738 | -0.32% |
| 2024-04-10 | 12.72 | 12.89 | 12.30 | 12.49 | 11.98 | qfq | 1,821,850 | 22,845,711 | -2.27% |
| 2024-04-09 | 12.37 | 12.81 | 12.34 | 12.78 | 12.26 | qfq | 1,547,050 | 19,467,007 | 3.31% |
| 2024-04-08 | 13.00 | 13.00 | 12.33 | 12.37 | 11.87 | qfq | 2,233,384 | 28,160,359 | -5.43% |
| 2024-04-03 | 12.99 | 13.26 | 12.66 | 13.08 | 12.55 | qfq | 2,298,050 | 29,767,714 | 1.00% |
| 2024-04-02 | 12.97 | 13.23 | 12.86 | 12.95 | 12.43 | qfq | 2,280,580 | 29,644,452 | -0.31% |
| 2024-04-01 | 12.60 | 13.07 | 12.43 | 12.99 | 12.46 | qfq | 3,270,200 | 41,813,199 | 3.10% |
| 2024-03-29 | 12.35 | 12.85 | 12.31 | 12.60 | 12.09 | qfq | 2,552,630 | 32,051,758 | 2.36% |
| 2024-03-28 | 11.97 | 12.40 | 11.91 | 12.31 | 11.81 | qfq | 2,179,000 | 26,711,528 | 3.01% |
| 2024-03-27 | 12.32 | 12.32 | 11.95 | 11.95 | 11.47 | qfq | 1,949,530 | 23,626,467 | -2.45% |
| 2024-03-26 | 12.00 | 12.26 | 11.88 | 12.25 | 11.75 | qfq | 1,870,410 | 22,664,501 | 1.66% |
| 2024-03-25 | 12.42 | 12.55 | 11.99 | 12.05 | 11.56 | qfq | 1,990,690 | 24,450,937 | -3.21% |
| 2024-03-22 | 12.61 | 12.67 | 12.12 | 12.45 | 11.95 | qfq | 2,597,200 | 32,260,907 | -1.27% |
| 2024-03-21 | 12.44 | 12.65 | 12.31 | 12.61 | 12.10 | qfq | 2,798,000 | 34,927,164 | 1.37% |
| 2024-03-20 | 12.42 | 12.47 | 12.26 | 12.44 | 11.94 | qfq | 2,094,300 | 25,933,792 | 0.81% |
| 2024-03-19 | 12.31 | 12.54 | 12.23 | 12.34 | 11.84 | qfq | 3,226,346 | 39,878,879 | -0.48% |
| 2024-03-18 | 12.15 | 12.58 | 12.04 | 12.40 | 11.90 | qfq | 4,888,696 | 60,199,999 | 1.89% |
| 2024-03-15 | 11.96 | 12.37 | 11.63 | 12.17 | 11.68 | qfq | 6,098,606 | 72,783,661 | 0.50% |
| 2024-03-14 | 11.66 | 12.96 | 11.52 | 12.11 | 11.62 | qfq | 6,121,576 | 74,425,397 | 3.77% |
| 2024-03-13 | 11.60 | 11.76 | 11.44 | 11.67 | 11.20 | qfq | 2,487,250 | 28,811,414 | 0.17% |
| 2024-03-12 | 11.34 | 11.65 | 11.23 | 11.65 | 11.18 | qfq | 3,366,000 | 38,569,370 | 2.82% |
| 2024-03-11 | 11.30 | 11.37 | 11.07 | 11.33 | 10.87 | qfq | 3,745,840 | 41,956,497 | -0.79% |
| 2024-03-08 | 11.25 | 12.02 | 11.03 | 11.42 | 10.96 | qfq | 4,988,140 | 57,209,296 | 4.67% |
| 2024-03-07 | 11.14 | 11.27 | 10.80 | 10.91 | 10.47 | qfq | 2,633,950 | 29,116,526 | -1.27% |
| 2024-03-06 | 10.87 | 11.16 | 10.70 | 11.05 | 10.60 | qfq | 1,968,350 | 21,634,596 | 1.47% |
| 2024-03-05 | 11.31 | 11.32 | 10.80 | 10.89 | 10.45 | qfq | 2,470,199 | 27,162,310 | -2.51% |
| 2024-03-04 | 11.40 | 11.40 | 10.86 | 11.17 | 10.72 | qfq | 2,431,750 | 26,963,674 | -0.98% |
| 2024-03-01 | 11.13 | 11.35 | 11.01 | 11.28 | 10.82 | qfq | 2,644,582 | 29,588,188 | 0.98% |
| 2024-02-29 | 10.69 | 11.18 | 10.46 | 11.17 | 10.72 | qfq | 3,480,050 | 38,133,641 | 4.39% |
| 2024-02-28 | 12.42 | 12.55 | 10.63 | 10.70 | 10.27 | qfq | 5,788,450 | 66,485,572 | -11.93% |
| 2024-02-27 | 11.79 | 12.27 | 11.58 | 12.15 | 11.66 | qfq | 2,304,888 | 27,691,754 | 2.53% |
| 2024-02-26 | 11.53 | 12.16 | 11.40 | 11.85 | 11.37 | qfq | 3,370,338 | 39,531,108 | 3.31% |
| 2024-02-23 | 11.11 | 11.47 | 10.98 | 11.47 | 11.01 | qfq | 2,544,880 | 28,498,298 | 4.18% |
| 2024-02-22 | 10.70 | 11.36 | 10.60 | 11.01 | 10.56 | qfq | 2,238,130 | 24,314,227 | 2.71% |
| 2024-02-21 | 10.32 | 11.10 | 10.25 | 10.72 | 10.29 | qfq | 2,837,350 | 30,675,398 | 2.49% |
| 2024-02-20 | 10.29 | 10.56 | 10.06 | 10.46 | 10.04 | qfq | 2,369,263 | 24,505,724 | 1.45% |
| 2024-02-19 | 9.90 | 10.38 | 9.77 | 10.31 | 9.89 | qfq | 4,140,619 | 42,026,506 | 6.62% |
| 2024-02-08 | 8.56 | 9.80 | 8.38 | 9.67 | 9.28 | qfq | 4,597,749 | 42,163,530 | 9.64% |
| 2024-02-07 | 9.60 | 9.62 | 8.52 | 8.82 | 8.46 | qfq | 4,803,528 | 42,900,975 | -8.32% |
| 2024-02-06 | 9.47 | 10.13 | 8.39 | 9.62 | 9.23 | qfq | 5,571,640 | 50,652,840 | -1.54% |
| 2024-02-05 | 11.25 | 11.28 | 9.25 | 9.77 | 9.37 | qfq | 5,076,900 | 50,520,691 | -14.37% |
| 2024-02-02 | 12.21 | 12.26 | 10.65 | 11.41 | 10.95 | qfq | 3,522,774 | 40,126,534 | -4.68% |
| 2024-02-01 | 12.29 | 12.29 | 11.54 | 11.97 | 11.49 | qfq | 2,313,300 | 27,440,518 | -1.64% |
| 2024-01-31 | 13.07 | 13.07 | 12.14 | 12.17 | 11.68 | qfq | 2,135,550 | 26,657,270 | -6.38% |
| 2024-01-30 | 13.60 | 13.60 | 12.97 | 13.00 | 12.47 | qfq | 1,901,150 | 25,064,497 | -3.49% |
| 2024-01-29 | 14.18 | 14.19 | 13.30 | 13.47 | 12.92 | qfq | 1,911,500 | 25,920,473 | -4.74% |
| 2024-01-26 | 14.18 | 14.50 | 14.08 | 14.14 | 13.57 | qfq | 1,892,350 | 27,063,940 | -0.14% |
| 2024-01-25 | 13.79 | 14.20 | 13.52 | 14.16 | 13.59 | qfq | 2,203,500 | 30,597,049 | 4.12% |
| 2024-01-24 | 13.28 | 13.84 | 13.03 | 13.60 | 13.05 | qfq | 2,995,100 | 40,448,585 | 1.87% |
| 2024-01-23 | 13.78 | 13.89 | 13.05 | 13.35 | 12.81 | qfq | 2,899,900 | 38,532,173 | -3.26% |
| 2024-01-22 | 14.93 | 14.93 | 13.70 | 13.80 | 13.24 | qfq | 2,532,450 | 36,356,568 | -7.75% |
| 2024-01-19 | 15.00 | 15.49 | 14.95 | 14.96 | 14.35 | qfq | 2,027,550 | 30,728,652 | -0.60% |
| 2024-01-18 | 15.30 | 15.47 | 14.65 | 15.05 | 14.44 | qfq | 3,072,900 | 46,032,427 | -2.97% |
| 2024-01-17 | 15.45 | 15.85 | 15.37 | 15.51 | 14.88 | qfq | 2,799,900 | 43,920,378 | 0.58% |
| 2024-01-16 | 15.54 | 15.60 | 15.11 | 15.42 | 14.80 | qfq | 1,604,100 | 24,571,868 | -0.71% |
| 2024-01-15 | 15.31 | 15.66 | 15.31 | 15.53 | 14.90 | qfq | 1,348,050 | 20,893,343 | 1.17% |
| 2024-01-12 | 15.64 | 15.96 | 15.30 | 15.35 | 14.73 | qfq | 1,768,450 | 27,636,438 | -1.60% |
| 2024-01-11 | 15.48 | 15.72 | 15.40 | 15.60 | 14.97 | qfq | 1,707,500 | 26,616,817 | 0.65% |
| 2024-01-10 | 15.88 | 15.91 | 15.46 | 15.50 | 14.87 | qfq | 2,164,706 | 33,858,343 | -2.27% |
| 2024-01-09 | 15.61 | 16.10 | 15.60 | 15.86 | 15.22 | qfq | 1,998,056 | 31,639,637 | 1.41% |
| 2024-01-08 | 15.68 | 15.95 | 15.58 | 15.64 | 15.01 | qfq | 2,264,900 | 35,711,089 | 0.19% |
| 2024-01-05 | 15.92 | 16.27 | 15.55 | 15.61 | 14.98 | qfq | 2,239,450 | 35,615,594 | -1.27% |
| 2024-01-04 | 15.83 | 15.88 | 15.55 | 15.81 | 15.17 | qfq | 1,344,350 | 21,174,647 | 0.44% |
| 2024-01-03 | 16.08 | 16.15 | 15.60 | 15.74 | 15.10 | qfq | 1,754,800 | 27,734,014 | -2.11% |
| 2024-01-02 | 15.55 | 16.14 | 15.50 | 16.08 | 15.43 | qfq | 2,582,950 | 41,071,673 | 3.41% |
| 2023-12-29 | 15.22 | 15.61 | 15.03 | 15.55 | 14.92 | qfq | 2,419,400 | 37,284,788 | 2.57% |
| 2023-12-28 | 15.34 | 15.39 | 14.87 | 15.16 | 14.55 | qfq | 2,077,600 | 31,542,503 | -0.92% |
| 2023-12-27 | 15.35 | 15.46 | 14.98 | 15.30 | 14.68 | qfq | 1,750,950 | 26,573,818 | 0.72% |
| 2023-12-26 | 15.53 | 15.77 | 15.10 | 15.19 | 14.58 | qfq | 2,280,250 | 34,983,455 | -1.87% |
| 2023-12-25 | 15.88 | 15.99 | 15.19 | 15.48 | 14.85 | qfq | 3,661,501 | 56,490,508 | -2.46% |
| 2023-12-22 | 16.03 | 17.00 | 15.81 | 15.87 | 15.23 | qfq | 5,624,800 | 92,033,343 | 0.00% |
| 2023-12-21 | 15.38 | 15.92 | 15.22 | 15.87 | 15.23 | qfq | 1,979,429 | 30,981,131 | 2.65% |
| 2023-12-20 | 15.41 | 15.76 | 15.41 | 15.46 | 14.83 | qfq | 1,368,400 | 21,342,327 | -0.19% |
| 2023-12-19 | 15.73 | 15.73 | 15.28 | 15.49 | 14.86 | qfq | 1,186,900 | 18,317,744 | -0.71% |
| 2023-12-18 | 16.09 | 16.10 | 15.55 | 15.60 | 14.97 | qfq | 1,921,250 | 30,341,021 | -2.80% |
| 2023-12-15 | 15.68 | 16.20 | 15.60 | 16.05 | 15.40 | qfq | 2,680,100 | 42,852,831 | 1.84% |
| 2023-12-14 | 15.72 | 15.85 | 15.51 | 15.76 | 15.12 | qfq | 1,964,450 | 30,897,636 | 2.14% |
| 2023-12-13 | 15.57 | 15.81 | 15.41 | 15.43 | 14.81 | qfq | 1,768,350 | 27,539,764 | -0.84% |
| 2023-12-12 | 15.50 | 15.70 | 15.30 | 15.56 | 14.93 | qfq | 1,644,700 | 25,466,675 | 0.19% |
| 2023-12-11 | 14.87 | 15.77 | 14.75 | 15.53 | 14.90 | qfq | 3,683,931 | 56,776,070 | 3.81% |
| 2023-12-08 | 15.55 | 15.81 | 14.89 | 14.96 | 14.35 | qfq | 2,667,400 | 40,511,128 | -4.29% |
| 2023-12-07 | 15.92 | 16.23 | 15.60 | 15.63 | 15.00 | qfq | 2,087,301 | 32,973,843 | -1.57% |
| 2023-12-06 | 15.99 | 16.20 | 15.84 | 15.88 | 15.24 | qfq | 2,696,400 | 43,176,270 | -0.69% |
| 2023-12-05 | 16.45 | 16.61 | 15.95 | 15.99 | 15.34 | qfq | 3,066,550 | 49,594,109 | -3.38% |
| 2023-12-04 | 16.26 | 16.74 | 16.16 | 16.55 | 15.88 | qfq | 4,004,900 | 66,224,432 | 1.72% |
| 2023-12-01 | 16.01 | 16.48 | 15.85 | 16.27 | 15.61 | qfq | 3,225,151 | 52,461,381 | 2.13% |
| 2023-11-30 | 16.18 | 16.20 | 15.68 | 15.93 | 15.29 | qfq | 1,892,600 | 30,007,684 | 0.00% |
| 2023-11-29 | 16.08 | 16.16 | 15.82 | 15.93 | 15.29 | qfq | 1,241,750 | 19,768,658 | -0.87% |
| 2023-11-28 | 15.78 | 16.12 | 15.52 | 16.07 | 15.42 | qfq | 1,983,671 | 31,611,571 | 2.55% |
| 2023-11-27 | 15.73 | 15.80 | 15.44 | 15.67 | 15.04 | qfq | 1,657,100 | 25,946,296 | 0.26% |
| 2023-11-24 | 15.82 | 15.96 | 15.45 | 15.63 | 15.00 | qfq | 1,811,750 | 28,284,112 | -1.26% |
| 2023-11-23 | 15.50 | 16.09 | 15.50 | 15.83 | 15.19 | qfq | 2,464,501 | 39,149,583 | -1.25% |
| 2023-11-22 | 16.22 | 16.35 | 15.92 | 16.03 | 15.38 | qfq | 2,219,400 | 35,711,640 | -1.17% |
| 2023-11-21 | 16.16 | 16.44 | 16.06 | 16.22 | 15.56 | qfq | 3,888,400 | 63,232,436 | 0.19% |
| 2023-11-20 | 15.95 | 16.20 | 15.62 | 16.19 | 15.53 | qfq | 3,413,646 | 54,622,150 | 2.21% |
| 2023-11-17 | 16.08 | 16.13 | 15.81 | 15.84 | 15.20 | qfq | 2,249,050 | 35,761,535 | -1.86% |
| 2023-11-16 | 15.91 | 16.39 | 15.81 | 16.14 | 15.49 | qfq | 2,857,055 | 46,094,627 | 1.13% |
| 2023-11-15 | 15.98 | 16.03 | 15.74 | 15.96 | 15.31 | qfq | 1,691,100 | 26,882,080 | 0.31% |
| 2023-11-14 | 16.09 | 16.20 | 15.76 | 15.91 | 15.27 | qfq | 1,824,100 | 28,927,937 | -0.81% |
| 2023-11-13 | 15.92 | 16.18 | 15.78 | 16.04 | 15.39 | qfq | 2,882,400 | 46,127,522 | 0.82% |
| 2023-11-10 | 15.60 | 16.05 | 15.60 | 15.91 | 15.27 | qfq | 2,086,850 | 33,143,185 | 0.89% |
| 2023-11-09 | 16.06 | 16.14 | 15.68 | 15.77 | 15.13 | qfq | 2,326,850 | 36,786,450 | -1.68% |
| 2023-11-08 | 16.16 | 16.20 | 15.91 | 16.04 | 15.39 | qfq | 3,150,950 | 50,550,826 | -0.56% |
| 2023-11-07 | 15.65 | 16.27 | 15.45 | 16.13 | 15.48 | qfq | 4,320,000 | 68,955,188 | 2.94% |
| 2023-11-06 | 15.49 | 15.74 | 15.26 | 15.67 | 15.04 | qfq | 3,117,350 | 48,404,717 | 1.49% |
| 2023-11-03 | 15.57 | 15.68 | 15.38 | 15.44 | 14.81 | qfq | 2,388,950 | 37,044,967 | -0.90% |
| 2023-11-02 | 15.65 | 15.97 | 15.51 | 15.58 | 14.95 | qfq | 2,229,450 | 34,912,531 | -1.08% |
| 2023-11-01 | 15.74 | 15.92 | 15.46 | 15.75 | 15.11 | qfq | 3,001,750 | 47,125,295 | -0.19% |
| 2023-10-31 | 15.80 | 16.15 | 15.68 | 15.78 | 15.14 | qfq | 3,621,500 | 57,507,875 | 0.00% |
| 2023-10-30 | 16.10 | 16.29 | 15.68 | 15.78 | 15.14 | qfq | 5,228,350 | 83,236,318 | -1.00% |
| 2023-10-27 | 15.70 | 16.30 | 15.63 | 15.94 | 15.29 | qfq | 5,871,350 | 93,970,999 | 0.69% |
| 2023-10-26 | 15.68 | 16.04 | 15.46 | 15.83 | 15.19 | qfq | 5,657,000 | 88,959,158 | 0.96% |
| 2023-10-25 | 15.57 | 15.88 | 15.30 | 15.68 | 15.05 | qfq | 7,435,800 | 116,266,352 | 0.71% |
| 2023-10-24 | 13.60 | 15.70 | 13.55 | 15.57 | 14.94 | qfq | 9,455,850 | 141,169,070 | 14.49% |
| 2023-10-23 | 14.17 | 14.25 | 13.54 | 13.60 | 13.05 | qfq | 3,846,346 | 52,887,405 | -4.56% |
| 2023-10-20 | 13.90 | 14.36 | 13.83 | 14.25 | 13.67 | qfq | 4,671,051 | 66,025,526 | 1.06% |
| 2023-10-19 | 14.91 | 15.05 | 13.82 | 14.10 | 13.53 | qfq | 8,111,053 | 114,777,536 | -6.99% |
| 2023-10-18 | 15.44 | 15.58 | 14.81 | 15.16 | 14.55 | qfq | 9,005,790 | 135,755,376 | -3.81% |
| 2023-10-17 | 14.50 | 16.91 | 14.50 | 15.76 | 15.12 | qfq | 11,153,234 | 175,688,337 | 9.83% |
| 2023-10-16 | 14.09 | 14.39 | 14.03 | 14.35 | 13.77 | qfq | 1,229,700 | 17,544,817 | 1.85% |
| 2023-10-13 | 14.64 | 14.64 | 14.00 | 14.09 | 13.52 | qfq | 1,197,850 | 16,950,504 | -3.29% |
| 2023-10-12 | 14.61 | 14.68 | 14.40 | 14.57 | 13.98 | qfq | 1,068,100 | 15,481,556 | -0.14% |
| 2023-10-11 | 14.64 | 14.72 | 14.35 | 14.59 | 14.00 | qfq | 1,300,800 | 18,941,167 | 0.48% |
| 2023-10-10 | 14.56 | 14.73 | 14.39 | 14.52 | 13.93 | qfq | 1,415,794 | 20,569,689 | -0.27% |
| 2023-10-09 | 15.00 | 15.20 | 14.50 | 14.56 | 13.97 | qfq | 2,290,097 | 33,727,774 | -2.93% |
| 2023-09-28 | 14.95 | 15.25 | 14.74 | 15.00 | 14.39 | qfq | 1,842,150 | 27,729,164 | 0.00% |
| 2023-09-27 | 14.91 | 15.11 | 14.77 | 15.00 | 14.39 | qfq | 1,511,500 | 22,661,961 | 0.81% |
| 2023-09-26 | 14.92 | 15.02 | 14.68 | 14.88 | 14.28 | qfq | 780,500 | 11,576,684 | -0.27% |
| 2023-09-25 | 14.93 | 15.20 | 14.80 | 14.92 | 14.32 | qfq | 1,213,850 | 18,155,650 | 0.07% |
| 2023-09-22 | 14.63 | 14.98 | 14.52 | 14.91 | 14.31 | qfq | 1,187,900 | 17,600,778 | 1.91% |
| 2023-09-21 | 14.78 | 14.83 | 14.50 | 14.63 | 14.04 | qfq | 1,014,200 | 14,860,283 | -1.15% |
| 2023-09-20 | 14.76 | 14.98 | 14.63 | 14.80 | 14.20 | qfq | 888,150 | 13,179,586 | 0.07% |
| 2023-09-19 | 15.05 | 15.05 | 14.68 | 14.79 | 14.19 | qfq | 963,000 | 14,223,531 | -1.40% |
| 2023-09-18 | 14.68 | 15.03 | 14.36 | 15.00 | 14.39 | qfq | 1,579,000 | 23,443,094 | 3.09% |
| 2023-09-15 | 14.41 | 14.64 | 14.19 | 14.55 | 13.96 | qfq | 1,298,600 | 18,788,917 | 1.39% |
| 2023-09-14 | 14.54 | 14.57 | 14.22 | 14.35 | 13.77 | qfq | 1,018,414 | 14,590,573 | -0.35% |
| 2023-09-13 | 14.49 | 14.60 | 14.28 | 14.40 | 13.82 | qfq | 922,800 | 13,289,360 | -0.62% |
| 2023-09-12 | 14.67 | 14.73 | 14.41 | 14.49 | 13.90 | qfq | 969,350 | 14,047,661 | -1.23% |
| 2023-09-11 | 14.68 | 14.85 | 14.52 | 14.67 | 14.08 | qfq | 1,240,350 | 18,206,339 | 0.00% |
| 2023-09-08 | 14.68 | 14.81 | 14.55 | 14.67 | 14.08 | qfq | 1,048,600 | 15,433,824 | -0.07% |
| 2023-09-07 | 14.75 | 14.93 | 14.65 | 14.68 | 14.09 | qfq | 1,056,550 | 15,615,285 | -1.14% |
| 2023-09-06 | 15.03 | 15.06 | 14.70 | 14.85 | 14.25 | qfq | 2,253,200 | 33,467,935 | -0.74% |
| 2023-09-05 | 15.09 | 15.13 | 14.93 | 14.96 | 14.35 | qfq | 1,194,300 | 17,920,790 | -0.80% |
| 2023-09-04 | 15.00 | 15.20 | 14.89 | 15.08 | 14.47 | qfq | 1,859,050 | 27,975,109 | 0.53% |
| 2023-09-01 | 14.80 | 15.08 | 14.60 | 15.00 | 14.39 | qfq | 1,668,414 | 24,921,126 | 1.35% |
| 2023-08-31 | 14.80 | 14.97 | 14.63 | 14.80 | 14.20 | qfq | 1,645,500 | 24,390,087 | -0.07% |
| 2023-08-30 | 14.38 | 14.91 | 14.35 | 14.81 | 14.21 | qfq | 3,241,700 | 47,922,733 | 3.21% |
| 2023-08-29 | 13.50 | 14.42 | 13.42 | 14.35 | 13.77 | qfq | 3,129,850 | 44,025,150 | 7.81% |
| 2023-08-28 | 13.97 | 13.98 | 13.30 | 13.31 | 12.77 | qfq | 1,713,300 | 23,127,643 | 1.06% |
| 2023-08-25 | 13.52 | 13.60 | 13.15 | 13.17 | 12.64 | qfq | 1,637,250 | 21,800,722 | -3.09% |
| 2023-08-24 | 13.99 | 14.18 | 13.50 | 13.59 | 13.04 | qfq | 1,679,900 | 22,909,526 | -3.48% |
| 2023-08-23 | 14.25 | 14.30 | 13.91 | 14.08 | 13.51 | qfq | 1,293,100 | 18,165,353 | -1.05% |
| 2023-08-22 | 14.48 | 14.54 | 14.03 | 14.23 | 13.65 | qfq | 1,816,000 | 25,818,075 | -0.77% |
| 2023-08-21 | 14.51 | 14.77 | 14.33 | 14.34 | 13.76 | qfq | 2,241,787 | 32,538,653 | -1.58% |
| 2023-08-18 | 14.93 | 14.98 | 14.52 | 14.57 | 13.98 | qfq | 4,064,588 | 60,020,150 | -1.09% |
| 2023-08-17 | 14.69 | 15.30 | 14.57 | 14.73 | 14.13 | qfq | 4,865,307 | 72,211,850 | 1.17% |
| 2023-08-16 | 14.52 | 14.88 | 14.23 | 14.56 | 13.97 | qfq | 5,260,601 | 76,509,805 | 0.07% |
| 2023-08-15 | 13.39 | 14.69 | 13.30 | 14.55 | 13.96 | qfq | 7,020,550 | 99,515,115 | 8.91% |
| 2023-08-14 | 13.23 | 13.44 | 13.07 | 13.36 | 12.82 | qfq | 801,980 | 10,637,180 | 0.83% |
| 2023-08-11 | 13.35 | 13.50 | 13.23 | 13.25 | 12.71 | qfq | 837,619 | 11,190,623 | -0.75% |
| 2023-08-10 | 13.29 | 13.45 | 13.21 | 13.35 | 12.81 | qfq | 829,147 | 11,041,393 | 0.75% |
| 2023-08-09 | 13.39 | 13.40 | 13.20 | 13.25 | 12.71 | qfq | 951,447 | 12,619,462 | -1.05% |
| 2023-08-08 | 13.33 | 13.51 | 13.31 | 13.39 | 12.85 | qfq | 1,006,900 | 13,513,696 | 0.37% |
| 2023-08-07 | 13.50 | 13.58 | 13.29 | 13.34 | 12.80 | qfq | 1,191,775 | 15,945,167 | -1.11% |
| 2023-08-04 | 13.95 | 14.03 | 13.49 | 13.49 | 12.94 | qfq | 2,776,519 | 37,935,010 | -3.09% |
| 2023-08-03 | 14.40 | 14.40 | 13.89 | 13.92 | 13.36 | qfq | 2,639,900 | 37,039,324 | -3.20% |
| 2023-08-02 | 14.60 | 14.68 | 14.30 | 14.38 | 13.80 | qfq | 1,963,069 | 28,269,855 | -1.37% |
| 2023-08-01 | 14.88 | 14.95 | 14.45 | 14.58 | 13.99 | qfq | 3,795,400 | 55,535,561 | -2.86% |
| 2023-07-31 | 14.62 | 15.33 | 14.51 | 15.01 | 14.40 | qfq | 6,689,900 | 99,497,268 | 1.62% |
| 2023-07-28 | 14.09 | 15.54 | 13.75 | 14.77 | 14.17 | qfq | 7,821,099 | 115,609,310 | 4.68% |
| 2023-07-27 | 14.53 | 14.55 | 13.90 | 14.11 | 13.54 | qfq | 4,213,472 | 59,543,019 | -4.01% |
| 2023-07-26 | 13.92 | 14.72 | 13.86 | 14.70 | 14.10 | qfq | 4,170,900 | 60,139,904 | 5.60% |
| 2023-07-25 | 14.08 | 14.15 | 13.76 | 13.92 | 13.36 | qfq | 1,826,850 | 25,375,351 | -1.14% |
| 2023-07-24 | 14.28 | 14.55 | 13.90 | 14.08 | 13.51 | qfq | 2,540,300 | 35,883,977 | -0.98% |
| 2023-07-21 | 13.95 | 14.22 | 13.81 | 14.22 | 13.64 | qfq | 2,174,000 | 30,621,936 | 2.89% |
| 2023-07-20 | 13.71 | 13.97 | 13.70 | 13.82 | 13.26 | qfq | 701,250 | 9,705,519 | -0.43% |
| 2023-07-19 | 13.75 | 14.00 | 13.75 | 13.88 | 13.32 | qfq | 532,900 | 7,387,067 | 0.22% |
| 2023-07-18 | 13.82 | 13.94 | 13.73 | 13.85 | 13.29 | qfq | 565,600 | 7,841,049 | -0.07% |