RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
建科智能300823.SZ
最近收盘价13.472026-07-17
最近交易日2026-07-17
成交量（股）4,245,100
成交额（元）58,808,863
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 | 2026-06-03 | cash_dividend | 0.246 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.326 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.588 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.34 | 14.57 | 13.41 | 13.47 | 13.47 | qfq | 4,245,100 | 58,808,863 | -6.33% |
| 2026-07-16 | 14.14 | 14.70 | 14.01 | 14.38 | 14.38 | qfq | 2,632,780 | 37,809,059 | 0.07% |
| 2026-07-15 | 14.20 | 14.47 | 14.01 | 14.37 | 14.37 | qfq | 2,186,380 | 31,211,606 | 1.27% |
| 2026-07-14 | 13.82 | 14.23 | 13.53 | 14.19 | 14.19 | qfq | 2,685,860 | 37,325,099 | 2.75% |
| 2026-07-13 | 14.58 | 14.63 | 13.76 | 13.81 | 13.81 | qfq | 3,207,400 | 45,122,182 | -5.28% |
| 2026-07-10 | 14.33 | 14.98 | 14.04 | 14.58 | 14.58 | qfq | 2,933,860 | 42,787,157 | 1.74% |
| 2026-07-09 | 14.39 | 14.64 | 13.93 | 14.33 | 14.33 | qfq | 2,490,541 | 35,482,440 | -0.56% |
| 2026-07-08 | 14.80 | 14.86 | 14.23 | 14.41 | 14.41 | qfq | 2,952,100 | 42,600,763 | -3.09% |
| 2026-07-07 | 15.40 | 15.50 | 14.78 | 14.87 | 14.87 | qfq | 2,483,860 | 37,398,377 | -3.69% |
| 2026-07-06 | 15.20 | 15.93 | 15.20 | 15.44 | 15.44 | qfq | 4,060,660 | 63,333,754 | 0.19% |
| 2026-07-03 | 15.00 | 15.73 | 14.73 | 15.41 | 15.41 | qfq | 3,737,080 | 57,416,936 | 2.39% |
| 2026-07-02 | 14.52 | 15.17 | 14.52 | 15.05 | 15.05 | qfq | 4,133,054 | 61,513,299 | 1.28% |
| 2026-07-01 | 14.58 | 14.98 | 14.23 | 14.86 | 14.86 | qfq | 3,736,900 | 54,864,534 | 1.92% |
| 2026-06-30 | 14.05 | 14.64 | 13.92 | 14.58 | 14.58 | qfq | 4,289,913 | 61,799,167 | 3.33% |
| 2026-06-29 | 14.25 | 14.38 | 13.62 | 14.11 | 14.11 | qfq | 5,391,918 | 75,436,042 | -1.60% |
| 2026-06-26 | 14.81 | 15.05 | 14.18 | 14.34 | 14.34 | qfq | 4,267,620 | 61,436,581 | -2.05% |
| 2026-06-25 | 15.07 | 15.32 | 14.63 | 14.64 | 14.64 | qfq | 3,455,480 | 51,477,929 | -4.44% |
| 2026-06-24 | 15.91 | 16.06 | 15.16 | 15.32 | 15.32 | qfq | 3,285,836 | 50,831,730 | -3.77% |
| 2026-06-23 | 15.58 | 16.20 | 15.53 | 15.92 | 15.92 | qfq | 3,223,060 | 51,544,529 | 1.53% |
| 2026-06-22 | 15.46 | 15.81 | 14.90 | 15.68 | 15.68 | qfq | 4,520,842 | 68,992,674 | 1.36% |
| 2026-06-18 | 15.56 | 15.76 | 15.28 | 15.47 | 15.47 | qfq | 3,710,700 | 57,468,147 | -1.34% |
| 2026-06-17 | 16.12 | 16.39 | 15.51 | 15.68 | 15.68 | qfq | 3,967,675 | 63,016,568 | -4.10% |
| 2026-06-16 | 16.28 | 16.59 | 15.69 | 16.35 | 16.35 | qfq | 4,592,720 | 74,122,371 | 1.87% |
| 2026-06-15 | 16.45 | 17.01 | 15.72 | 16.05 | 16.05 | qfq | 4,959,380 | 81,418,997 | 2.36% |
| 2026-06-12 | 16.04 | 16.10 | 15.42 | 15.68 | 15.68 | qfq | 3,839,940 | 60,464,375 | -0.95% |
| 2026-06-11 | 15.88 | 16.07 | 15.39 | 15.83 | 15.83 | qfq | 2,527,600 | 39,648,323 | -1.31% |
| 2026-06-10 | 16.23 | 16.35 | 15.61 | 16.04 | 16.04 | qfq | 3,103,400 | 49,357,687 | -1.90% |
| 2026-06-09 | 16.23 | 16.56 | 16.03 | 16.35 | 16.35 | qfq | 3,757,700 | 61,316,084 | 0.37% |
| 2026-06-08 | 16.60 | 16.92 | 15.86 | 16.29 | 16.29 | qfq | 4,882,220 | 80,117,086 | -2.80% |
| 2026-06-05 | 16.19 | 17.04 | 15.82 | 16.76 | 16.76 | qfq | 3,869,700 | 63,696,475 | 3.08% |
| 2026-06-04 | 16.65 | 16.71 | 15.98 | 16.26 | 16.26 | qfq | 2,945,062 | 47,863,114 | -2.40% |
| 2026-06-03 | 16.87 | 16.88 | 16.43 | 16.66 | 16.66 | qfq | 2,974,562 | 49,451,088 | -1.54% |
| 2026-06-02 | 17.66 | 17.94 | 16.86 | 16.92 | 16.67 | qfq | 4,072,910 | 69,543,931 | -3.75% |
| 2026-06-01 | 17.01 | 17.82 | 16.76 | 17.58 | 17.32 | qfq | 4,375,800 | 76,407,818 | 3.05% |
| 2026-05-29 | 17.64 | 17.79 | 16.80 | 17.06 | 16.81 | qfq | 3,759,880 | 65,035,151 | -3.23% |
| 2026-05-28 | 17.28 | 17.87 | 17.05 | 17.63 | 17.37 | qfq | 3,031,260 | 52,831,022 | 1.09% |
| 2026-05-27 | 17.90 | 17.96 | 17.11 | 17.44 | 17.19 | qfq | 4,089,080 | 71,017,081 | -2.57% |
| 2026-05-26 | 18.46 | 18.67 | 17.64 | 17.90 | 17.64 | qfq | 4,564,640 | 81,906,882 | -3.03% |
| 2026-05-25 | 19.10 | 19.40 | 18.22 | 18.46 | 18.19 | qfq | 3,990,880 | 74,217,086 | -3.35% |
| 2026-05-22 | 18.91 | 19.22 | 18.41 | 19.10 | 18.82 | qfq | 3,734,480 | 70,466,817 | 3.13% |
| 2026-05-21 | 19.25 | 19.68 | 18.42 | 18.52 | 18.25 | qfq | 3,991,380 | 76,009,210 | -4.04% |
| 2026-05-20 | 19.29 | 19.33 | 18.98 | 19.30 | 19.02 | qfq | 2,815,140 | 53,929,413 | -0.41% |
| 2026-05-19 | 19.37 | 19.64 | 19.08 | 19.38 | 19.10 | qfq | 3,171,440 | 61,227,976 | 0.00% |
| 2026-05-18 | 19.03 | 19.47 | 18.83 | 19.38 | 19.10 | qfq | 3,670,160 | 70,593,929 | 1.20% |
| 2026-05-15 | 19.22 | 19.50 | 18.91 | 19.15 | 18.87 | qfq | 4,231,120 | 80,892,985 | -0.26% |
| 2026-05-14 | 19.49 | 19.49 | 19.02 | 19.20 | 18.92 | qfq | 3,423,801 | 65,842,946 | -0.62% |
| 2026-05-13 | 19.39 | 19.68 | 19.08 | 19.32 | 19.04 | qfq | 4,767,720 | 92,340,207 | -0.16% |
| 2026-05-12 | 19.69 | 19.97 | 19.12 | 19.35 | 19.07 | qfq | 4,931,348 | 96,060,898 | -1.48% |
| 2026-05-11 | 19.30 | 19.72 | 19.05 | 19.64 | 19.35 | qfq | 6,730,760 | 130,863,936 | -0.36% |
| 2026-05-08 | 19.20 | 19.84 | 18.75 | 19.71 | 19.42 | qfq | 8,609,000 | 168,010,751 | 2.44% |
| 2026-05-07 | 18.87 | 19.59 | 18.87 | 19.24 | 18.96 | qfq | 7,156,849 | 137,718,440 | 1.32% |
| 2026-05-06 | 18.82 | 19.19 | 18.61 | 18.99 | 18.71 | qfq | 9,730,514 | 183,963,854 | 0.96% |
| 2026-04-30 | 18.61 | 18.85 | 18.22 | 18.81 | 18.54 | qfq | 9,601,035 | 179,102,388 | 0.37% |
| 2026-04-29 | 18.24 | 19.50 | 18.13 | 18.74 | 18.47 | qfq | 12,915,691 | 242,382,963 | 2.85% |
| 2026-04-28 | 17.48 | 18.98 | 17.20 | 18.22 | 17.96 | qfq | 14,159,892 | 259,852,376 | 7.62% |
| 2026-04-27 | 16.42 | 17.05 | 16.25 | 16.93 | 16.68 | qfq | 3,140,460 | 52,368,028 | 2.54% |
| 2026-04-24 | 16.19 | 16.68 | 15.91 | 16.51 | 16.27 | qfq | 2,872,400 | 46,812,675 | 1.98% |
| 2026-04-23 | 16.50 | 16.52 | 16.09 | 16.19 | 15.95 | qfq | 2,037,000 | 33,064,312 | -1.46% |
| 2026-04-22 | 16.45 | 16.58 | 16.25 | 16.43 | 16.19 | qfq | 1,515,940 | 24,901,874 | -0.60% |
| 2026-04-21 | 16.50 | 16.75 | 16.42 | 16.53 | 16.29 | qfq | 2,088,540 | 34,681,733 | 0.12% |
| 2026-04-20 | 16.35 | 16.59 | 16.20 | 16.51 | 16.27 | qfq | 1,772,720 | 29,157,899 | 0.98% |
| 2026-04-17 | 16.44 | 16.57 | 16.21 | 16.35 | 16.11 | qfq | 1,872,100 | 30,648,038 | -0.55% |
| 2026-04-16 | 16.06 | 16.52 | 15.81 | 16.44 | 16.20 | qfq | 2,243,840 | 36,454,674 | 3.01% |
| 2026-04-15 | 16.20 | 16.25 | 15.92 | 15.96 | 15.73 | qfq | 2,434,340 | 39,075,123 | -0.93% |
| 2026-04-14 | 16.32 | 16.47 | 15.86 | 16.11 | 15.88 | qfq | 2,636,580 | 42,508,122 | -0.12% |
| 2026-04-13 | 16.34 | 16.42 | 16.02 | 16.13 | 15.90 | qfq | 2,244,000 | 36,302,946 | -1.53% |
| 2026-04-10 | 16.35 | 16.78 | 16.33 | 16.38 | 16.14 | qfq | 2,338,640 | 38,635,944 | 0.55% |
| 2026-04-09 | 16.85 | 16.85 | 16.19 | 16.29 | 16.05 | qfq | 3,242,140 | 53,317,793 | -3.61% |
| 2026-04-08 | 16.45 | 16.95 | 16.10 | 16.90 | 16.65 | qfq | 3,806,460 | 63,579,774 | 6.89% |
| 2026-04-07 | 15.32 | 15.92 | 15.18 | 15.81 | 15.58 | qfq | 3,374,395 | 53,005,505 | 3.81% |
| 2026-04-03 | 15.93 | 15.93 | 15.07 | 15.23 | 15.01 | qfq | 2,443,960 | 37,375,504 | -3.91% |
| 2026-04-02 | 16.20 | 16.49 | 15.59 | 15.85 | 15.62 | qfq | 2,856,740 | 45,596,739 | -2.10% |
| 2026-04-01 | 16.47 | 16.74 | 15.95 | 16.19 | 15.95 | qfq | 3,355,380 | 54,570,456 | 0.50% |
| 2026-03-31 | 16.39 | 16.73 | 16.08 | 16.11 | 15.88 | qfq | 3,909,040 | 64,043,378 | -1.65% |
| 2026-03-30 | 15.46 | 16.46 | 15.45 | 16.38 | 16.14 | qfq | 3,226,540 | 52,130,391 | 0.61% |
| 2026-03-27 | 15.75 | 16.43 | 15.58 | 16.28 | 16.04 | qfq | 2,748,680 | 44,280,095 | 2.78% |
| 2026-03-26 | 16.37 | 16.52 | 15.73 | 15.84 | 15.61 | qfq | 3,170,987 | 50,798,587 | -3.24% |
| 2026-03-25 | 16.34 | 16.60 | 16.15 | 16.37 | 16.13 | qfq | 4,940,660 | 80,862,240 | 1.99% |
| 2026-03-24 | 15.34 | 16.10 | 14.93 | 16.05 | 15.82 | qfq | 7,250,848 | 113,274,898 | 8.81% |
| 2026-03-23 | 15.85 | 16.03 | 14.50 | 14.75 | 14.54 | qfq | 5,634,400 | 85,980,703 | -8.61% |
| 2026-03-20 | 16.79 | 17.10 | 16.03 | 16.14 | 15.91 | qfq | 3,770,000 | 62,026,662 | -3.81% |
| 2026-03-19 | 17.06 | 17.33 | 16.70 | 16.78 | 16.54 | qfq | 2,286,860 | 38,896,543 | -3.06% |
| 2026-03-18 | 16.99 | 17.36 | 16.73 | 17.31 | 17.06 | qfq | 2,255,540 | 38,469,250 | 2.06% |
| 2026-03-17 | 17.45 | 17.56 | 16.88 | 16.96 | 16.71 | qfq | 1,945,200 | 33,537,122 | -2.58% |
| 2026-03-16 | 17.21 | 17.73 | 17.21 | 17.41 | 17.16 | qfq | 2,471,120 | 43,066,108 | -0.91% |
| 2026-03-13 | 17.57 | 17.94 | 17.43 | 17.57 | 17.31 | qfq | 1,679,440 | 29,662,834 | -0.11% |
| 2026-03-12 | 17.98 | 18.19 | 17.43 | 17.59 | 17.33 | qfq | 2,329,140 | 41,317,195 | -2.06% |
| 2026-03-11 | 18.12 | 18.25 | 17.80 | 17.96 | 17.70 | qfq | 2,601,280 | 46,868,414 | -1.37% |
| 2026-03-10 | 17.86 | 18.25 | 17.84 | 18.21 | 17.95 | qfq | 3,006,920 | 54,476,004 | 3.35% |
| 2026-03-09 | 17.53 | 17.77 | 17.24 | 17.62 | 17.36 | qfq | 2,784,980 | 48,808,740 | -0.90% |
| 2026-03-06 | 17.05 | 17.85 | 17.00 | 17.78 | 17.52 | qfq | 2,928,960 | 51,530,968 | 4.16% |
| 2026-03-05 | 17.18 | 17.43 | 16.93 | 17.07 | 16.82 | qfq | 2,175,680 | 37,383,263 | 1.19% |
| 2026-03-04 | 16.77 | 17.08 | 16.56 | 16.87 | 16.62 | qfq | 3,183,043 | 53,724,537 | -0.71% |
| 2026-03-03 | 17.44 | 17.67 | 16.81 | 16.99 | 16.74 | qfq | 3,578,348 | 62,134,864 | -2.36% |
| 2026-03-02 | 17.80 | 18.06 | 17.13 | 17.40 | 17.15 | qfq | 3,958,520 | 69,381,504 | -3.06% |
| 2026-02-27 | 18.21 | 18.29 | 17.90 | 17.95 | 17.69 | qfq | 2,922,560 | 52,745,938 | -2.07% |
| 2026-02-26 | 18.27 | 18.34 | 18.10 | 18.33 | 18.06 | qfq | 1,764,840 | 32,201,953 | 0.71% |
| 2026-02-25 | 18.25 | 18.41 | 18.14 | 18.20 | 17.94 | qfq | 2,127,760 | 38,846,462 | -0.22% |
| 2026-02-24 | 17.87 | 18.35 | 17.87 | 18.24 | 17.97 | qfq | 2,156,000 | 39,208,679 | 2.30% |
| 2026-02-13 | 17.75 | 18.06 | 17.70 | 17.83 | 17.57 | qfq | 2,156,720 | 38,631,161 | -0.11% |
| 2026-02-12 | 17.99 | 18.09 | 17.73 | 17.85 | 17.59 | qfq | 1,662,920 | 29,811,461 | -0.50% |
| 2026-02-11 | 18.02 | 18.07 | 17.65 | 17.94 | 17.68 | qfq | 2,103,460 | 37,736,344 | -0.33% |
| 2026-02-10 | 18.05 | 18.14 | 17.91 | 18.00 | 17.74 | qfq | 2,358,560 | 42,556,033 | 0.17% |
| 2026-02-09 | 18.15 | 18.22 | 17.76 | 17.97 | 17.71 | qfq | 2,865,920 | 51,459,284 | 0.00% |
| 2026-02-06 | 17.80 | 18.18 | 17.54 | 17.97 | 17.71 | qfq | 2,944,980 | 53,043,097 | 0.90% |
| 2026-02-05 | 17.93 | 18.18 | 17.75 | 17.81 | 17.55 | qfq | 3,288,120 | 59,072,352 | -0.67% |
| 2026-02-04 | 17.74 | 18.55 | 17.63 | 17.93 | 17.67 | qfq | 4,932,545 | 88,714,809 | 1.13% |
| 2026-02-03 | 17.49 | 17.86 | 17.35 | 17.73 | 17.47 | qfq | 4,745,724 | 83,757,565 | 2.19% |
| 2026-02-02 | 17.00 | 17.88 | 17.00 | 17.35 | 17.10 | qfq | 5,992,124 | 105,336,268 | 2.30% |
| 2026-01-30 | 16.83 | 17.25 | 16.69 | 16.96 | 16.71 | qfq | 2,994,660 | 51,005,913 | 0.65% |
| 2026-01-29 | 16.96 | 17.24 | 16.66 | 16.85 | 16.61 | qfq | 2,526,300 | 42,772,059 | -0.88% |
| 2026-01-28 | 17.32 | 17.44 | 16.92 | 17.00 | 16.75 | qfq | 2,627,280 | 44,892,824 | -1.68% |
| 2026-01-27 | 17.27 | 17.39 | 16.65 | 17.29 | 17.04 | qfq | 3,585,200 | 61,194,096 | -0.17% |
| 2026-01-26 | 17.66 | 17.71 | 17.05 | 17.32 | 17.07 | qfq | 3,776,180 | 65,556,091 | -0.86% |
| 2026-01-23 | 17.48 | 17.63 | 17.40 | 17.47 | 17.22 | qfq | 2,287,980 | 40,029,214 | -0.06% |
| 2026-01-22 | 17.28 | 17.65 | 17.12 | 17.48 | 17.23 | qfq | 3,121,700 | 54,306,813 | 1.16% |
| 2026-01-21 | 16.93 | 17.40 | 16.67 | 17.28 | 17.03 | qfq | 2,740,160 | 46,968,549 | 1.71% |
| 2026-01-20 | 17.08 | 17.13 | 16.78 | 16.99 | 16.74 | qfq | 3,053,060 | 51,770,414 | 0.30% |
| 2026-01-19 | 16.55 | 16.98 | 16.51 | 16.94 | 16.69 | qfq | 3,606,900 | 60,510,481 | 2.48% |
| 2026-01-16 | 16.50 | 16.66 | 16.32 | 16.53 | 16.29 | qfq | 3,058,420 | 50,564,472 | 0.85% |
| 2026-01-15 | 16.32 | 16.46 | 16.20 | 16.39 | 16.15 | qfq | 2,339,600 | 38,245,357 | 0.18% |
| 2026-01-14 | 16.21 | 16.66 | 16.07 | 16.36 | 16.12 | qfq | 4,547,600 | 74,506,961 | 1.05% |
| 2026-01-13 | 16.31 | 16.40 | 15.97 | 16.19 | 15.95 | qfq | 2,923,720 | 47,524,845 | -0.37% |
| 2026-01-12 | 15.88 | 16.33 | 15.82 | 16.25 | 16.01 | qfq | 2,755,510 | 44,480,612 | 2.33% |
| 2026-01-09 | 15.84 | 15.96 | 15.70 | 15.88 | 15.65 | qfq | 2,421,860 | 38,384,649 | 0.51% |
| 2026-01-08 | 15.49 | 15.87 | 15.42 | 15.80 | 15.57 | qfq | 2,617,930 | 41,088,163 | 2.00% |
| 2026-01-07 | 15.68 | 15.71 | 15.45 | 15.49 | 15.26 | qfq | 1,788,280 | 27,809,877 | -1.15% |
| 2026-01-06 | 15.62 | 15.87 | 15.60 | 15.67 | 15.44 | qfq | 2,425,840 | 38,144,108 | 0.13% |
| 2026-01-05 | 15.62 | 15.84 | 15.51 | 15.65 | 15.42 | qfq | 2,922,700 | 45,845,150 | 0.19% |
| 2025-12-31 | 15.48 | 15.70 | 15.25 | 15.62 | 15.39 | qfq | 2,081,900 | 32,166,723 | 0.77% |
| 2025-12-30 | 15.40 | 15.85 | 15.21 | 15.50 | 15.27 | qfq | 2,523,360 | 39,248,700 | 0.52% |
| 2025-12-29 | 15.32 | 15.45 | 15.19 | 15.42 | 15.20 | qfq | 2,230,500 | 34,184,206 | 0.85% |
| 2025-12-26 | 15.69 | 15.75 | 15.29 | 15.29 | 15.07 | qfq | 2,234,060 | 34,591,120 | -2.11% |
| 2025-12-25 | 15.48 | 15.69 | 15.42 | 15.62 | 15.39 | qfq | 1,633,420 | 25,415,768 | 1.17% |
| 2025-12-24 | 15.30 | 15.49 | 15.13 | 15.44 | 15.22 | qfq | 2,066,429 | 31,775,534 | 0.65% |
| 2025-12-23 | 15.22 | 15.42 | 15.12 | 15.34 | 15.12 | qfq | 2,250,359 | 34,244,935 | 0.39% |
| 2025-12-22 | 15.51 | 15.69 | 15.21 | 15.28 | 15.06 | qfq | 2,224,220 | 34,222,330 | -0.91% |
| 2025-12-19 | 14.97 | 15.45 | 14.93 | 15.42 | 15.20 | qfq | 2,001,500 | 30,458,791 | 3.35% |
| 2025-12-18 | 14.33 | 15.17 | 14.33 | 14.92 | 14.70 | qfq | 2,957,779 | 44,131,266 | 2.83% |
| 2025-12-17 | 14.56 | 14.71 | 14.25 | 14.51 | 14.30 | qfq | 2,303,109 | 33,305,965 | -0.34% |
| 2025-12-16 | 14.96 | 14.99 | 14.51 | 14.56 | 14.35 | qfq | 2,383,642 | 34,938,101 | -2.93% |
| 2025-12-15 | 14.80 | 15.26 | 14.61 | 15.00 | 14.78 | qfq | 2,534,000 | 37,912,319 | 0.81% |
| 2025-12-12 | 15.05 | 15.51 | 14.85 | 14.88 | 14.66 | qfq | 3,139,280 | 47,603,835 | -1.26% |
| 2025-12-11 | 15.59 | 15.64 | 15.04 | 15.07 | 14.85 | qfq | 3,147,060 | 48,174,848 | -3.02% |
| 2025-12-10 | 16.05 | 16.11 | 15.47 | 15.54 | 15.31 | qfq | 2,360,760 | 37,203,790 | -3.18% |
| 2025-12-09 | 16.16 | 16.29 | 15.99 | 16.05 | 15.82 | qfq | 1,709,740 | 27,564,271 | -0.86% |
| 2025-12-08 | 16.22 | 16.43 | 16.15 | 16.19 | 15.95 | qfq | 1,983,740 | 32,213,328 | 0.25% |
| 2025-12-05 | 15.72 | 16.18 | 15.59 | 16.15 | 15.92 | qfq | 2,046,100 | 32,548,462 | 2.74% |
| 2025-12-04 | 15.98 | 16.07 | 15.61 | 15.72 | 15.49 | qfq | 2,286,660 | 36,149,327 | -1.63% |
| 2025-12-03 | 16.29 | 16.29 | 15.85 | 15.98 | 15.75 | qfq | 1,972,998 | 31,544,859 | -0.87% |
| 2025-12-02 | 16.33 | 16.36 | 15.95 | 16.12 | 15.89 | qfq | 2,213,860 | 35,658,250 | -0.98% |
| 2025-12-01 | 16.41 | 16.58 | 16.21 | 16.28 | 16.04 | qfq | 2,641,331 | 43,273,593 | 0.18% |
| 2025-11-28 | 15.93 | 16.28 | 15.81 | 16.25 | 16.01 | qfq | 2,184,680 | 35,170,319 | 1.56% |
| 2025-11-27 | 15.86 | 16.07 | 15.72 | 16.00 | 15.77 | qfq | 2,137,718 | 33,998,474 | 1.39% |
| 2025-11-26 | 16.06 | 16.45 | 15.74 | 15.78 | 15.55 | qfq | 2,367,809 | 38,032,146 | -1.74% |
| 2025-11-25 | 16.04 | 16.25 | 15.80 | 16.06 | 15.83 | qfq | 2,759,484 | 44,483,870 | 1.13% |
| 2025-11-24 | 15.61 | 15.96 | 15.52 | 15.88 | 15.65 | qfq | 3,145,866 | 49,641,464 | 2.32% |
| 2025-11-21 | 16.29 | 16.59 | 15.40 | 15.52 | 15.29 | qfq | 4,765,580 | 75,131,109 | -5.54% |
| 2025-11-20 | 16.58 | 17.02 | 16.16 | 16.43 | 16.19 | qfq | 3,906,944 | 64,637,917 | 0.06% |
| 2025-11-19 | 16.96 | 17.12 | 16.34 | 16.42 | 16.18 | qfq | 4,389,744 | 72,742,823 | -3.47% |
| 2025-11-18 | 17.15 | 17.15 | 16.87 | 17.01 | 16.76 | qfq | 2,805,506 | 47,659,239 | -1.45% |
| 2025-11-17 | 16.99 | 17.29 | 16.95 | 17.26 | 17.01 | qfq | 2,860,780 | 49,101,759 | 0.94% |
| 2025-11-14 | 16.62 | 17.38 | 16.60 | 17.10 | 16.85 | qfq | 4,732,426 | 80,794,983 | 2.40% |
| 2025-11-13 | 16.79 | 16.84 | 16.66 | 16.70 | 16.46 | qfq | 1,886,033 | 31,586,809 | -0.24% |
| 2025-11-12 | 16.87 | 16.96 | 16.62 | 16.74 | 16.50 | qfq | 2,213,040 | 37,118,704 | -0.89% |
| 2025-11-11 | 16.78 | 16.92 | 16.74 | 16.89 | 16.64 | qfq | 2,432,560 | 40,986,696 | 1.02% |
| 2025-11-10 | 16.83 | 16.91 | 16.70 | 16.72 | 16.48 | qfq | 2,810,160 | 47,195,188 | -0.65% |
| 2025-11-07 | 16.82 | 16.98 | 16.66 | 16.83 | 16.59 | qfq | 3,205,900 | 53,884,567 | -0.06% |
| 2025-11-06 | 16.96 | 17.05 | 16.69 | 16.84 | 16.60 | qfq | 4,005,540 | 67,341,864 | -0.06% |
| 2025-11-05 | 16.67 | 16.91 | 16.53 | 16.85 | 16.61 | qfq | 4,596,980 | 77,112,134 | 0.42% |
| 2025-11-04 | 16.34 | 16.80 | 16.33 | 16.78 | 16.54 | qfq | 6,459,460 | 107,639,784 | 2.38% |
| 2025-11-03 | 16.29 | 16.42 | 16.15 | 16.39 | 16.15 | qfq | 3,827,480 | 62,493,532 | 0.61% |
| 2025-10-31 | 16.13 | 16.39 | 15.91 | 16.29 | 16.05 | qfq | 4,670,240 | 75,689,956 | 2.20% |
| 2025-10-30 | 16.00 | 16.26 | 15.92 | 15.94 | 15.71 | qfq | 3,674,282 | 59,093,759 | -0.93% |
| 2025-10-29 | 16.35 | 16.40 | 16.02 | 16.09 | 15.86 | qfq | 3,948,922 | 63,746,451 | -1.59% |
| 2025-10-28 | 16.42 | 16.60 | 16.21 | 16.35 | 16.11 | qfq | 4,692,720 | 76,738,604 | -0.37% |
| 2025-10-27 | 16.29 | 16.50 | 16.05 | 16.41 | 16.17 | qfq | 6,269,600 | 102,184,481 | 1.55% |
| 2025-10-24 | 16.15 | 16.35 | 15.95 | 16.16 | 15.93 | qfq | 7,823,781 | 126,739,439 | 0.31% |
| 2025-10-23 | 16.29 | 16.42 | 15.81 | 16.11 | 15.88 | qfq | 11,687,880 | 187,334,191 | -3.30% |
| 2025-10-22 | 15.83 | 18.20 | 15.83 | 16.66 | 16.42 | qfq | 14,313,862 | 244,921,779 | 5.91% |
| 2025-10-21 | 15.43 | 15.78 | 15.39 | 15.73 | 15.50 | qfq | 2,765,420 | 43,320,852 | 2.21% |
| 2025-10-20 | 15.03 | 15.39 | 14.98 | 15.39 | 15.17 | qfq | 2,530,410 | 38,566,647 | 2.94% |
| 2025-10-17 | 15.20 | 15.35 | 14.88 | 14.95 | 14.73 | qfq | 1,790,440 | 26,999,221 | -1.19% |
| 2025-10-16 | 15.45 | 15.52 | 15.07 | 15.13 | 14.91 | qfq | 1,465,280 | 22,289,235 | -2.07% |
| 2025-10-15 | 15.29 | 15.55 | 15.21 | 15.45 | 15.23 | qfq | 2,066,180 | 31,866,382 | 1.58% |
| 2025-10-14 | 15.56 | 15.69 | 15.21 | 15.21 | 14.99 | qfq | 2,445,540 | 37,577,079 | -2.25% |
| 2025-10-13 | 14.85 | 15.57 | 14.51 | 15.56 | 15.33 | qfq | 3,622,580 | 55,144,446 | 1.83% |
| 2025-10-10 | 15.27 | 15.48 | 15.10 | 15.28 | 15.06 | qfq | 1,948,040 | 29,798,945 | -0.20% |
| 2025-10-09 | 15.39 | 15.56 | 15.18 | 15.31 | 15.09 | qfq | 2,135,320 | 32,815,640 | -0.26% |
| 2025-09-30 | 15.40 | 15.51 | 15.22 | 15.35 | 15.13 | qfq | 1,990,900 | 30,573,785 | -0.13% |
| 2025-09-29 | 15.19 | 15.48 | 14.91 | 15.37 | 15.15 | qfq | 2,434,100 | 37,201,235 | 1.65% |
| 2025-09-26 | 15.18 | 15.40 | 14.92 | 15.12 | 14.90 | qfq | 1,742,360 | 26,412,741 | -0.46% |
| 2025-09-25 | 15.38 | 15.66 | 15.14 | 15.19 | 14.97 | qfq | 2,565,100 | 39,457,838 | -0.72% |
| 2025-09-24 | 14.80 | 15.39 | 14.60 | 15.30 | 15.08 | qfq | 3,959,740 | 59,932,662 | 3.59% |
| 2025-09-23 | 15.12 | 15.15 | 14.17 | 14.77 | 14.56 | qfq | 4,994,505 | 72,570,176 | -2.31% |
| 2025-09-22 | 15.20 | 15.37 | 14.98 | 15.12 | 14.90 | qfq | 2,469,800 | 37,272,325 | -0.85% |
| 2025-09-19 | 15.61 | 15.67 | 15.01 | 15.25 | 15.03 | qfq | 3,148,300 | 48,016,958 | -2.31% |
| 2025-09-18 | 16.19 | 16.19 | 15.39 | 15.61 | 15.38 | qfq | 2,675,721 | 42,152,954 | -2.62% |
| 2025-09-17 | 15.88 | 16.24 | 15.71 | 16.03 | 15.80 | qfq | 2,667,820 | 42,825,827 | 0.94% |
| 2025-09-16 | 15.50 | 15.89 | 15.20 | 15.88 | 15.65 | qfq | 2,862,820 | 44,892,525 | 2.32% |
| 2025-09-15 | 15.48 | 15.66 | 15.39 | 15.52 | 15.29 | qfq | 2,033,220 | 31,490,227 | -0.39% |
| 2025-09-12 | 15.80 | 15.86 | 15.51 | 15.58 | 15.35 | qfq | 1,956,220 | 30,615,792 | -1.39% |
| 2025-09-11 | 15.70 | 15.83 | 15.53 | 15.80 | 15.57 | qfq | 2,253,280 | 35,449,600 | 0.89% |
| 2025-09-10 | 15.66 | 15.77 | 15.51 | 15.66 | 15.43 | qfq | 1,503,566 | 23,527,719 | 0.38% |
| 2025-09-09 | 15.69 | 15.84 | 15.48 | 15.60 | 15.37 | qfq | 2,173,840 | 34,050,038 | -0.76% |
| 2025-09-08 | 15.50 | 15.75 | 15.44 | 15.72 | 15.49 | qfq | 2,076,286 | 32,457,693 | 1.68% |
| 2025-09-05 | 15.26 | 15.49 | 15.17 | 15.46 | 15.24 | qfq | 3,010,060 | 46,258,490 | 1.18% |
| 2025-09-04 | 15.07 | 15.53 | 14.97 | 15.28 | 15.06 | qfq | 3,259,380 | 49,957,645 | 1.80% |
| 2025-09-03 | 15.68 | 15.68 | 14.94 | 15.01 | 14.79 | qfq | 2,618,700 | 40,012,311 | -4.15% |
| 2025-09-02 | 15.57 | 15.68 | 15.00 | 15.66 | 15.43 | qfq | 4,026,596 | 61,795,325 | 0.58% |
| 2025-09-01 | 15.38 | 15.80 | 15.38 | 15.57 | 15.34 | qfq | 2,963,540 | 46,287,044 | 1.24% |
| 2025-08-29 | 15.55 | 15.63 | 15.22 | 15.38 | 15.16 | qfq | 3,714,560 | 57,227,238 | -0.58% |
| 2025-08-28 | 15.65 | 16.00 | 14.85 | 15.47 | 15.25 | qfq | 4,697,380 | 72,364,989 | -0.96% |
| 2025-08-27 | 16.38 | 16.46 | 15.55 | 15.62 | 15.39 | qfq | 4,777,820 | 76,824,456 | -4.35% |
| 2025-08-26 | 16.21 | 16.50 | 16.07 | 16.33 | 16.09 | qfq | 2,765,560 | 45,245,600 | 0.55% |
| 2025-08-25 | 16.30 | 16.49 | 16.14 | 16.24 | 16.00 | qfq | 3,518,980 | 57,323,069 | 0.56% |
| 2025-08-22 | 16.42 | 16.67 | 16.10 | 16.15 | 15.92 | qfq | 4,412,840 | 71,736,992 | -1.88% |
| 2025-08-21 | 16.41 | 16.57 | 16.30 | 16.46 | 16.22 | qfq | 3,226,652 | 53,068,984 | 0.12% |
| 2025-08-20 | 16.51 | 16.51 | 16.24 | 16.44 | 16.20 | qfq | 2,459,700 | 40,199,507 | -0.48% |
| 2025-08-19 | 16.22 | 16.56 | 16.08 | 16.52 | 16.28 | qfq | 3,019,300 | 49,447,242 | 1.47% |
| 2025-08-18 | 16.03 | 16.38 | 16.03 | 16.28 | 16.04 | qfq | 3,083,380 | 50,028,517 | 1.81% |
| 2025-08-15 | 16.01 | 16.22 | 15.87 | 15.99 | 15.76 | qfq | 3,486,749 | 55,966,091 | 0.13% |
| 2025-08-14 | 16.57 | 16.69 | 15.94 | 15.97 | 15.74 | qfq | 4,608,113 | 74,880,150 | -3.21% |
| 2025-08-13 | 16.66 | 16.86 | 16.46 | 16.50 | 16.26 | qfq | 4,264,334 | 70,616,732 | -0.96% |
| 2025-08-12 | 16.66 | 17.08 | 16.52 | 16.66 | 16.42 | qfq | 5,147,729 | 86,077,905 | 0.00% |
| 2025-08-11 | 16.62 | 16.71 | 16.44 | 16.66 | 16.42 | qfq | 4,716,846 | 78,218,207 | 0.12% |
| 2025-08-08 | 16.50 | 16.69 | 16.34 | 16.64 | 16.40 | qfq | 4,824,340 | 79,873,722 | 0.85% |
| 2025-08-07 | 16.68 | 16.81 | 16.45 | 16.50 | 16.26 | qfq | 3,390,140 | 56,012,595 | -0.72% |
| 2025-08-06 | 16.59 | 16.70 | 16.51 | 16.62 | 16.38 | qfq | 4,194,709 | 69,681,938 | 0.06% |
| 2025-08-05 | 16.65 | 16.68 | 16.38 | 16.61 | 16.37 | qfq | 3,958,140 | 65,433,430 | 0.85% |
| 2025-08-04 | 16.26 | 16.50 | 16.02 | 16.47 | 16.23 | qfq | 3,343,540 | 54,870,882 | 1.29% |
| 2025-08-01 | 16.17 | 16.36 | 16.11 | 16.26 | 16.02 | qfq | 3,879,832 | 63,019,517 | 0.00% |
| 2025-07-31 | 16.65 | 16.70 | 16.18 | 16.26 | 16.02 | qfq | 5,461,660 | 89,587,742 | -2.75% |
| 2025-07-30 | 16.61 | 16.75 | 16.34 | 16.72 | 16.48 | qfq | 7,124,041 | 117,865,201 | 1.15% |
| 2025-07-29 | 16.66 | 16.83 | 16.28 | 16.53 | 16.29 | qfq | 7,691,740 | 127,271,524 | -0.78% |
| 2025-07-28 | 16.45 | 16.95 | 16.33 | 16.66 | 16.42 | qfq | 10,120,061 | 168,892,327 | 0.60% |
| 2025-07-25 | 16.14 | 17.45 | 16.01 | 16.56 | 16.32 | qfq | 13,683,900 | 226,705,267 | 3.37% |
| 2025-07-24 | 16.08 | 16.59 | 16.00 | 16.02 | 15.79 | qfq | 8,107,080 | 131,543,026 | -0.93% |
| 2025-07-23 | 16.86 | 16.86 | 16.14 | 16.17 | 15.93 | qfq | 11,843,491 | 193,688,843 | -5.16% |
| 2025-07-22 | 16.90 | 17.19 | 16.40 | 17.05 | 16.80 | qfq | 18,801,517 | 315,591,949 | 1.01% |
| 2025-07-21 | 15.78 | 17.50 | 15.46 | 16.88 | 16.63 | qfq | 20,728,292 | 340,554,846 | 11.71% |
| 2025-07-18 | 15.16 | 15.17 | 14.96 | 15.11 | 14.89 | qfq | 1,610,680 | 24,247,182 | 0.07% |
| 2025-07-17 | 15.18 | 15.21 | 15.01 | 15.10 | 14.88 | qfq | 2,541,437 | 38,333,215 | 0.27% |
| 2025-07-16 | 14.95 | 15.16 | 14.91 | 15.06 | 14.84 | qfq | 2,795,840 | 42,188,047 | 0.80% |
| 2025-07-15 | 15.13 | 15.19 | 14.79 | 14.94 | 14.72 | qfq | 2,705,760 | 40,422,733 | -1.39% |
| 2025-07-14 | 14.99 | 15.18 | 14.98 | 15.15 | 14.93 | qfq | 2,458,740 | 37,161,938 | 1.07% |
| 2025-07-11 | 15.13 | 15.28 | 14.84 | 14.99 | 14.77 | qfq | 2,615,300 | 39,147,721 | -0.99% |
| 2025-07-10 | 15.00 | 15.15 | 14.88 | 15.14 | 14.92 | qfq | 2,563,780 | 38,555,711 | 1.07% |
| 2025-07-09 | 15.00 | 15.22 | 14.90 | 14.98 | 14.76 | qfq | 3,138,020 | 47,231,191 | -0.13% |
| 2025-07-08 | 15.02 | 15.11 | 14.86 | 15.00 | 14.78 | qfq | 2,404,320 | 35,977,366 | 0.47% |
| 2025-07-07 | 14.84 | 14.93 | 14.73 | 14.93 | 14.71 | qfq | 2,192,700 | 32,594,984 | 1.01% |
| 2025-07-04 | 14.96 | 15.01 | 14.75 | 14.78 | 14.57 | qfq | 2,538,800 | 37,648,370 | -1.53% |
| 2025-07-03 | 15.01 | 15.10 | 14.88 | 15.01 | 14.79 | qfq | 2,335,800 | 34,924,549 | 0.20% |
| 2025-07-02 | 14.95 | 15.17 | 14.70 | 14.98 | 14.76 | qfq | 3,531,160 | 52,875,022 | 0.88% |
| 2025-07-01 | 14.87 | 15.06 | 14.72 | 14.85 | 14.63 | qfq | 2,798,180 | 41,640,396 | -0.27% |
| 2025-06-30 | 14.75 | 14.95 | 14.66 | 14.89 | 14.67 | qfq | 2,618,520 | 38,910,427 | 1.36% |
| 2025-06-27 | 14.67 | 14.82 | 14.60 | 14.69 | 14.48 | qfq | 1,922,980 | 28,217,671 | 0.07% |
| 2025-06-26 | 14.69 | 14.79 | 14.59 | 14.68 | 14.47 | qfq | 2,239,080 | 32,841,765 | -0.27% |
| 2025-06-25 | 14.69 | 14.80 | 14.53 | 14.72 | 14.51 | qfq | 3,489,300 | 51,159,200 | 0.20% |
| 2025-06-24 | 14.17 | 14.95 | 14.17 | 14.69 | 14.48 | qfq | 4,702,363 | 68,607,666 | 3.60% |
| 2025-06-23 | 13.60 | 14.32 | 13.59 | 14.18 | 13.97 | qfq | 3,933,183 | 55,206,527 | 3.43% |
| 2025-06-20 | 13.89 | 14.06 | 13.66 | 13.71 | 13.51 | qfq | 2,008,440 | 27,690,818 | -1.30% |
| 2025-06-19 | 14.10 | 14.21 | 13.81 | 13.89 | 13.69 | qfq | 3,368,480 | 47,321,765 | -1.56% |
| 2025-06-18 | 14.10 | 14.18 | 13.96 | 14.11 | 13.90 | qfq | 1,829,883 | 25,725,665 | 0.07% |
| 2025-06-17 | 14.26 | 14.33 | 14.04 | 14.10 | 13.89 | qfq | 2,194,260 | 31,053,597 | -1.12% |
| 2025-06-16 | 13.99 | 14.35 | 13.90 | 14.26 | 14.05 | qfq | 2,797,620 | 39,870,485 | 1.86% |
| 2025-06-13 | 14.25 | 14.25 | 13.97 | 14.00 | 13.80 | qfq | 2,579,540 | 36,292,978 | -1.75% |
| 2025-06-12 | 14.22 | 14.33 | 14.15 | 14.25 | 14.04 | qfq | 2,215,140 | 31,550,919 | 0.00% |
| 2025-06-11 | 14.23 | 14.36 | 14.17 | 14.25 | 14.04 | qfq | 1,934,420 | 27,621,386 | 0.14% |
| 2025-06-10 | 14.39 | 14.48 | 14.01 | 14.23 | 14.02 | qfq | 2,842,440 | 40,441,232 | -1.04% |
| 2025-06-09 | 14.25 | 14.39 | 14.19 | 14.38 | 14.17 | qfq | 2,408,640 | 34,430,861 | 1.27% |
| 2025-06-06 | 14.04 | 14.23 | 13.92 | 14.20 | 13.99 | qfq | 2,735,565 | 38,575,503 | 1.14% |
| 2025-06-05 | 13.97 | 14.31 | 13.88 | 14.04 | 13.84 | qfq | 2,953,180 | 41,474,012 | 1.08% |
| 2025-06-04 | 13.88 | 14.01 | 13.87 | 13.89 | 13.69 | qfq | 2,200,060 | 30,612,706 | 0.14% |
| 2025-06-03 | 13.83 | 14.06 | 13.81 | 13.87 | 13.67 | qfq | 2,331,780 | 32,404,749 | -0.50% |
| 2025-05-30 | 14.20 | 14.21 | 13.85 | 13.94 | 13.74 | qfq | 3,297,960 | 45,980,413 | -2.04% |
| 2025-05-29 | 13.71 | 14.25 | 13.70 | 14.23 | 14.02 | qfq | 4,791,060 | 67,365,748 | 3.49% |
| 2025-05-28 | 13.66 | 13.95 | 13.61 | 13.75 | 13.55 | qfq | 3,164,360 | 43,602,231 | 0.51% |
| 2025-05-27 | 13.70 | 13.90 | 13.54 | 13.68 | 13.48 | qfq | 3,322,165 | 45,536,075 | 1.18% |
| 2025-05-26 | 13.22 | 13.58 | 13.19 | 13.52 | 13.32 | qfq | 2,276,320 | 30,634,972 | 1.88% |
| 2025-05-23 | 13.42 | 13.59 | 13.21 | 13.27 | 13.08 | qfq | 3,118,480 | 41,845,636 | -0.90% |
| 2025-05-22 | 13.68 | 13.94 | 13.30 | 13.39 | 13.20 | qfq | 3,208,160 | 43,649,637 | -4.15% |
| 2025-05-21 | 14.31 | 14.38 | 13.91 | 13.97 | 13.45 | qfq | 3,701,540 | 51,953,622 | -1.69% |
| 2025-05-20 | 14.10 | 14.23 | 13.92 | 14.21 | 13.68 | qfq | 3,379,100 | 47,680,065 | 1.43% |
| 2025-05-19 | 14.05 | 14.09 | 13.75 | 14.01 | 13.48 | qfq | 2,717,900 | 37,916,088 | -0.28% |
| 2025-05-16 | 13.98 | 14.17 | 13.98 | 14.05 | 13.52 | qfq | 2,760,105 | 38,896,633 | 0.14% |
| 2025-05-15 | 14.18 | 14.18 | 13.81 | 14.03 | 13.50 | qfq | 3,749,587 | 52,436,002 | -1.54% |
| 2025-05-14 | 14.13 | 14.31 | 13.88 | 14.25 | 13.72 | qfq | 4,601,240 | 64,761,999 | 0.85% |
| 2025-05-13 | 14.16 | 14.33 | 14.06 | 14.13 | 13.60 | qfq | 3,043,160 | 43,177,325 | 0.07% |
| 2025-05-12 | 14.10 | 14.22 | 13.99 | 14.12 | 13.59 | qfq | 2,241,760 | 31,648,488 | 1.15% |
| 2025-05-09 | 14.19 | 14.28 | 13.91 | 13.96 | 13.44 | qfq | 2,702,760 | 37,938,551 | -2.10% |
| 2025-05-08 | 14.18 | 14.45 | 13.96 | 14.26 | 13.72 | qfq | 2,748,180 | 39,043,840 | 2.15% |
| 2025-05-07 | 14.10 | 14.21 | 13.83 | 13.96 | 13.44 | qfq | 2,720,620 | 38,222,751 | 0.07% |
| 2025-05-06 | 13.63 | 13.97 | 13.62 | 13.95 | 13.43 | qfq | 3,080,159 | 42,670,508 | 2.95% |
| 2025-04-30 | 13.40 | 13.72 | 13.30 | 13.55 | 13.04 | qfq | 2,347,100 | 31,895,949 | 0.89% |
| 2025-04-29 | 13.04 | 13.53 | 12.96 | 13.43 | 12.93 | qfq | 2,869,880 | 38,403,813 | 3.15% |
| 2025-04-28 | 13.11 | 13.25 | 12.79 | 13.02 | 12.53 | qfq | 2,166,539 | 28,192,225 | -1.21% |
| 2025-04-25 | 13.31 | 13.36 | 13.10 | 13.18 | 12.69 | qfq | 2,524,880 | 33,319,252 | -0.45% |
| 2025-04-24 | 13.49 | 13.57 | 13.02 | 13.24 | 12.74 | qfq | 4,347,280 | 57,772,101 | -2.79% |
| 2025-04-23 | 13.47 | 13.68 | 13.40 | 13.62 | 13.11 | qfq | 4,056,766 | 54,936,185 | -0.37% |
| 2025-04-22 | 13.82 | 13.83 | 13.65 | 13.67 | 13.16 | qfq | 1,776,160 | 24,360,575 | -0.44% |
| 2025-04-21 | 13.56 | 13.77 | 13.43 | 13.73 | 13.21 | qfq | 1,946,200 | 26,640,574 | 0.96% |
| 2025-04-18 | 13.50 | 13.68 | 13.32 | 13.60 | 13.09 | qfq | 2,426,840 | 32,761,859 | 0.89% |
| 2025-04-17 | 13.30 | 13.66 | 13.20 | 13.48 | 12.97 | qfq | 2,232,200 | 30,198,990 | 1.28% |
| 2025-04-16 | 13.61 | 13.71 | 13.05 | 13.31 | 12.81 | qfq | 2,990,240 | 39,931,755 | -2.20% |
| 2025-04-15 | 13.63 | 13.72 | 13.40 | 13.61 | 13.10 | qfq | 2,382,520 | 32,289,380 | 0.74% |
| 2025-04-14 | 13.54 | 13.85 | 13.43 | 13.51 | 13.00 | qfq | 3,420,240 | 46,544,282 | 1.58% |
| 2025-04-11 | 13.20 | 13.53 | 13.20 | 13.30 | 12.80 | qfq | 4,100,100 | 54,906,542 | -0.60% |
| 2025-04-10 | 13.27 | 13.77 | 13.24 | 13.38 | 12.88 | qfq | 6,458,100 | 87,309,661 | 3.08% |
| 2025-04-09 | 12.89 | 13.08 | 11.41 | 12.98 | 12.49 | qfq | 7,627,460 | 94,546,584 | 6.57% |
| 2025-04-08 | 12.00 | 12.61 | 11.90 | 12.18 | 11.72 | qfq | 4,812,340 | 59,053,700 | 2.53% |
| 2025-04-07 | 13.88 | 13.88 | 11.86 | 11.88 | 11.43 | qfq | 8,311,100 | 103,256,615 | -19.84% |
| 2025-04-03 | 14.60 | 15.02 | 14.45 | 14.82 | 14.26 | qfq | 5,014,540 | 73,779,228 | 0.82% |
| 2025-04-02 | 14.58 | 14.89 | 14.42 | 14.70 | 14.15 | qfq | 3,231,746 | 47,534,901 | 0.68% |
| 2025-04-01 | 14.50 | 14.85 | 14.50 | 14.60 | 14.05 | qfq | 4,068,454 | 59,819,860 | 1.04% |
| 2025-03-31 | 14.50 | 14.75 | 14.15 | 14.45 | 13.91 | qfq | 4,642,220 | 66,735,295 | -0.76% |
| 2025-03-28 | 14.96 | 15.08 | 14.51 | 14.56 | 14.01 | qfq | 3,543,180 | 51,987,087 | -2.35% |
| 2025-03-27 | 15.24 | 15.27 | 14.61 | 14.91 | 14.35 | qfq | 4,043,098 | 60,288,667 | -2.49% |
| 2025-03-26 | 14.74 | 15.50 | 14.70 | 15.29 | 14.72 | qfq | 6,102,698 | 93,182,367 | 3.66% |
| 2025-03-25 | 14.75 | 14.95 | 14.53 | 14.75 | 14.20 | qfq | 4,346,087 | 64,197,817 | 0.27% |
| 2025-03-24 | 15.58 | 15.65 | 14.15 | 14.71 | 14.16 | qfq | 7,461,398 | 110,815,128 | -5.71% |
| 2025-03-21 | 15.78 | 16.03 | 15.50 | 15.60 | 15.01 | qfq | 6,066,120 | 95,357,543 | -1.45% |
| 2025-03-20 | 15.59 | 16.00 | 15.42 | 15.83 | 15.24 | qfq | 7,809,580 | 122,944,547 | 1.21% |
| 2025-03-19 | 15.50 | 15.85 | 15.44 | 15.64 | 15.05 | qfq | 7,275,910 | 113,955,847 | 0.64% |
| 2025-03-18 | 15.32 | 15.56 | 15.22 | 15.54 | 14.96 | qfq | 5,294,420 | 81,462,562 | 1.57% |
| 2025-03-17 | 15.35 | 15.36 | 15.20 | 15.30 | 14.73 | qfq | 3,708,220 | 56,604,742 | 0.59% |
| 2025-03-14 | 15.00 | 15.24 | 14.78 | 15.21 | 14.64 | qfq | 4,503,700 | 67,835,305 | 1.33% |
| 2025-03-13 | 15.23 | 15.23 | 14.70 | 15.01 | 14.45 | qfq | 5,166,720 | 77,198,366 | -1.38% |
| 2025-03-12 | 15.32 | 15.36 | 15.09 | 15.22 | 14.65 | qfq | 5,560,660 | 84,643,875 | 0.07% |
| 2025-03-11 | 15.21 | 15.33 | 14.98 | 15.21 | 14.64 | qfq | 4,665,240 | 70,678,817 | -0.98% |
| 2025-03-10 | 15.24 | 15.46 | 15.16 | 15.36 | 14.78 | qfq | 4,331,060 | 66,344,910 | 0.85% |
| 2025-03-07 | 15.37 | 15.59 | 15.09 | 15.23 | 14.66 | qfq | 5,932,340 | 90,931,550 | -1.17% |
| 2025-03-06 | 15.40 | 15.58 | 15.22 | 15.41 | 14.83 | qfq | 7,543,620 | 116,259,443 | 0.33% |
| 2025-03-05 | 15.28 | 15.44 | 15.04 | 15.36 | 14.78 | qfq | 6,692,865 | 102,374,443 | 1.52% |
| 2025-03-04 | 14.83 | 15.17 | 14.51 | 15.13 | 14.56 | qfq | 5,735,616 | 85,988,213 | 2.02% |
| 2025-03-03 | 14.95 | 15.28 | 14.67 | 14.83 | 14.27 | qfq | 8,630,926 | 129,563,077 | -0.80% |
| 2025-02-28 | 16.11 | 16.11 | 14.85 | 14.95 | 14.39 | qfq | 10,398,220 | 160,300,171 | -8.23% |
| 2025-02-27 | 16.07 | 16.59 | 15.59 | 16.29 | 15.68 | qfq | 12,749,035 | 205,872,932 | 1.37% |
| 2025-02-26 | 16.01 | 16.18 | 15.63 | 16.07 | 15.47 | qfq | 11,605,120 | 185,004,562 | 0.25% |
| 2025-02-25 | 15.88 | 16.20 | 15.50 | 16.03 | 15.43 | qfq | 14,630,490 | 232,042,113 | -3.26% |
| 2025-02-24 | 15.23 | 18.00 | 15.09 | 16.57 | 15.95 | qfq | 22,133,329 | 359,605,819 | 8.16% |
| 2025-02-21 | 15.42 | 15.46 | 14.85 | 15.32 | 14.74 | qfq | 10,656,080 | 161,466,033 | -1.23% |
| 2025-02-20 | 15.62 | 15.77 | 15.21 | 15.51 | 14.93 | qfq | 13,080,600 | 201,877,040 | -2.64% |
| 2025-02-19 | 14.86 | 15.95 | 14.72 | 15.93 | 15.33 | qfq | 19,773,689 | 306,294,140 | 5.08% |
| 2025-02-18 | 14.41 | 15.46 | 14.05 | 15.16 | 14.59 | qfq | 18,731,250 | 279,153,629 | 3.91% |
| 2025-02-17 | 14.10 | 14.65 | 14.00 | 14.59 | 14.04 | qfq | 14,760,237 | 211,009,522 | -2.08% |
| 2025-02-14 | 14.01 | 16.32 | 14.01 | 14.90 | 14.34 | qfq | 18,699,037 | 282,038,100 | 7.27% |
| 2025-02-13 | 13.82 | 14.79 | 13.67 | 13.89 | 13.37 | qfq | 7,317,819 | 103,590,921 | 0.65% |
| 2025-02-12 | 13.84 | 13.92 | 13.68 | 13.80 | 13.28 | qfq | 2,498,420 | 34,448,510 | -0.58% |
| 2025-02-11 | 14.00 | 14.00 | 13.74 | 13.88 | 13.36 | qfq | 2,007,660 | 27,770,255 | -0.72% |
| 2025-02-10 | 13.90 | 14.00 | 13.71 | 13.98 | 13.46 | qfq | 2,464,380 | 34,121,643 | 0.58% |
| 2025-02-07 | 13.91 | 14.07 | 13.67 | 13.90 | 13.38 | qfq | 3,062,800 | 42,652,640 | 0.65% |
| 2025-02-06 | 13.51 | 13.83 | 13.50 | 13.81 | 13.29 | qfq | 2,500,979 | 34,315,747 | 1.99% |
| 2025-02-05 | 13.51 | 13.65 | 13.30 | 13.54 | 13.03 | qfq | 2,360,220 | 31,918,615 | 1.73% |
| 2025-01-27 | 13.39 | 13.69 | 13.26 | 13.31 | 12.81 | qfq | 2,950,280 | 39,723,941 | 0.00% |
| 2025-01-24 | 13.21 | 13.37 | 13.04 | 13.31 | 12.81 | qfq | 1,955,720 | 25,823,275 | 0.83% |
| 2025-01-23 | 13.21 | 13.45 | 13.18 | 13.20 | 12.70 | qfq | 2,076,160 | 27,667,659 | 0.92% |
| 2025-01-22 | 13.17 | 13.35 | 13.01 | 13.08 | 12.59 | qfq | 2,158,400 | 28,390,832 | -1.06% |
| 2025-01-21 | 13.35 | 13.37 | 13.01 | 13.22 | 12.72 | qfq | 1,837,706 | 24,255,236 | -0.60% |
| 2025-01-20 | 13.11 | 13.38 | 13.07 | 13.30 | 12.80 | qfq | 2,722,140 | 36,073,295 | 1.68% |
| 2025-01-17 | 12.76 | 13.15 | 12.76 | 13.08 | 12.59 | qfq | 2,539,700 | 32,955,084 | 1.55% |
| 2025-01-16 | 12.78 | 13.02 | 12.65 | 12.88 | 12.40 | qfq | 2,274,600 | 29,263,894 | 0.86% |
| 2025-01-15 | 12.64 | 13.00 | 12.56 | 12.77 | 12.29 | qfq | 2,644,700 | 33,833,826 | 0.71% |
| 2025-01-14 | 11.99 | 12.68 | 11.98 | 12.68 | 12.20 | qfq | 2,701,500 | 33,607,610 | 6.11% |
| 2025-01-13 | 11.61 | 12.00 | 11.34 | 11.95 | 11.50 | qfq | 2,064,100 | 24,208,523 | 1.01% |
| 2025-01-10 | 12.25 | 12.36 | 11.82 | 11.83 | 11.39 | qfq | 1,956,580 | 23,617,483 | -3.43% |
| 2025-01-09 | 12.22 | 12.42 | 12.02 | 12.25 | 11.79 | qfq | 2,101,280 | 25,807,372 | 0.16% |
| 2025-01-08 | 12.22 | 12.38 | 11.81 | 12.23 | 11.77 | qfq | 2,560,540 | 31,106,182 | -0.65% |
| 2025-01-07 | 11.75 | 12.31 | 11.75 | 12.31 | 11.85 | qfq | 3,088,920 | 37,182,610 | 4.77% |
| 2025-01-06 | 11.80 | 11.88 | 11.02 | 11.75 | 11.31 | qfq | 2,929,400 | 34,088,667 | -0.59% |
| 2025-01-03 | 12.70 | 12.79 | 11.76 | 11.82 | 11.38 | qfq | 4,056,980 | 49,372,704 | -6.19% |
| 2025-01-02 | 12.91 | 13.22 | 12.43 | 12.60 | 12.13 | qfq | 3,191,680 | 40,978,364 | -3.15% |
| 2024-12-31 | 13.64 | 13.80 | 12.97 | 13.01 | 12.52 | qfq | 3,670,166 | 48,518,370 | -4.13% |
| 2024-12-30 | 13.84 | 13.90 | 13.35 | 13.57 | 13.06 | qfq | 3,976,160 | 54,125,315 | -2.79% |
| 2024-12-27 | 13.89 | 14.15 | 13.73 | 13.96 | 13.44 | qfq | 5,117,000 | 71,703,572 | 0.07% |
| 2024-12-26 | 13.40 | 14.33 | 13.37 | 13.95 | 13.43 | qfq | 7,640,974 | 105,773,488 | -1.48% |
| 2024-12-25 | 13.68 | 14.92 | 13.68 | 14.16 | 13.63 | qfq | 11,229,200 | 160,124,384 | 4.73% |
| 2024-12-24 | 13.37 | 13.52 | 13.18 | 13.52 | 13.01 | qfq | 3,478,600 | 46,463,815 | 3.13% |
| 2024-12-23 | 14.08 | 14.27 | 13.04 | 13.11 | 12.62 | qfq | 4,380,540 | 59,409,146 | -6.56% |
| 2024-12-20 | 13.89 | 14.09 | 13.78 | 14.03 | 13.50 | qfq | 2,846,100 | 39,810,478 | 1.59% |
| 2024-12-19 | 13.72 | 13.91 | 13.51 | 13.81 | 13.29 | qfq | 3,684,680 | 50,507,527 | -0.36% |
| 2024-12-18 | 14.17 | 14.17 | 13.55 | 13.86 | 13.34 | qfq | 3,678,160 | 51,101,514 | -0.93% |
| 2024-12-17 | 14.88 | 14.92 | 13.88 | 13.99 | 13.46 | qfq | 6,101,548 | 86,742,443 | -6.11% |
| 2024-12-16 | 14.94 | 15.12 | 14.80 | 14.90 | 14.34 | qfq | 3,264,160 | 48,877,316 | -0.20% |
| 2024-12-13 | 15.24 | 15.30 | 14.86 | 14.93 | 14.37 | qfq | 5,354,780 | 80,721,971 | -2.80% |
| 2024-12-12 | 15.08 | 15.47 | 14.94 | 15.36 | 14.78 | qfq | 6,394,008 | 97,405,984 | 1.72% |
| 2024-12-11 | 14.79 | 15.12 | 14.65 | 15.10 | 14.53 | qfq | 5,396,820 | 80,587,518 | 2.17% |
| 2024-12-10 | 15.33 | 15.47 | 14.76 | 14.78 | 14.23 | qfq | 6,482,700 | 97,498,992 | -0.40% |
| 2024-12-09 | 14.75 | 14.97 | 14.45 | 14.84 | 14.28 | qfq | 4,558,380 | 67,254,930 | 0.07% |
| 2024-12-06 | 14.77 | 14.99 | 14.47 | 14.83 | 14.27 | qfq | 5,020,220 | 73,747,190 | 1.16% |
| 2024-12-05 | 14.30 | 14.66 | 14.22 | 14.66 | 14.11 | qfq | 4,998,600 | 72,735,522 | 2.02% |
| 2024-12-04 | 14.50 | 14.76 | 14.27 | 14.37 | 13.83 | qfq | 5,826,160 | 84,407,387 | -1.10% |
| 2024-12-03 | 14.49 | 15.04 | 14.41 | 14.53 | 13.98 | qfq | 5,826,020 | 85,350,176 | 0.07% |
| 2024-12-02 | 14.20 | 14.74 | 14.15 | 14.52 | 13.97 | qfq | 6,459,800 | 92,987,118 | 2.40% |
| 2024-11-29 | 13.79 | 14.36 | 13.76 | 14.18 | 13.65 | qfq | 5,706,468 | 80,828,756 | 2.01% |
| 2024-11-28 | 14.18 | 14.22 | 13.83 | 13.90 | 13.38 | qfq | 5,151,640 | 72,328,668 | -0.71% |
| 2024-11-27 | 13.94 | 14.05 | 13.31 | 14.00 | 13.47 | qfq | 5,675,895 | 77,585,054 | 0.43% |
| 2024-11-26 | 14.54 | 14.72 | 13.90 | 13.94 | 13.42 | qfq | 6,613,474 | 93,901,651 | -3.80% |
| 2024-11-25 | 14.79 | 15.04 | 14.13 | 14.49 | 13.95 | qfq | 6,817,654 | 98,159,030 | -1.96% |
| 2024-11-22 | 15.84 | 16.23 | 14.78 | 14.78 | 14.23 | qfq | 11,864,140 | 182,221,654 | -7.68% |
| 2024-11-21 | 15.75 | 16.60 | 15.48 | 16.01 | 15.41 | qfq | 14,519,748 | 230,608,927 | -1.66% |
| 2024-11-20 | 14.65 | 16.28 | 14.60 | 16.28 | 15.67 | qfq | 19,560,851 | 308,157,621 | 9.48% |
| 2024-11-19 | 14.75 | 15.05 | 13.95 | 14.87 | 14.31 | qfq | 14,149,759 | 203,786,434 | -1.85% |
| 2024-11-18 | 14.46 | 15.47 | 13.70 | 15.15 | 14.58 | qfq | 17,856,318 | 260,687,378 | 5.43% |
| 2024-11-15 | 13.70 | 15.10 | 13.63 | 14.37 | 13.83 | qfq | 14,934,960 | 215,287,081 | 4.51% |
| 2024-11-14 | 14.07 | 14.35 | 13.75 | 13.75 | 13.23 | qfq | 4,508,474 | 63,233,931 | -2.20% |
| 2024-11-13 | 13.81 | 14.10 | 13.61 | 14.06 | 13.53 | qfq | 4,859,632 | 67,588,569 | 1.22% |
| 2024-11-12 | 14.28 | 14.40 | 13.66 | 13.89 | 13.37 | qfq | 6,931,236 | 97,195,922 | -2.25% |
| 2024-11-11 | 13.85 | 14.23 | 13.85 | 14.21 | 13.68 | qfq | 6,296,064 | 88,545,833 | 1.50% |
| 2024-11-08 | 13.92 | 14.20 | 13.81 | 14.00 | 13.47 | qfq | 10,470,194 | 146,440,253 | -1.41% |
| 2024-11-07 | 13.60 | 14.68 | 13.42 | 14.20 | 13.67 | qfq | 14,236,280 | 202,473,529 | 4.03% |
| 2024-11-06 | 13.30 | 13.69 | 13.21 | 13.65 | 13.14 | qfq | 7,870,476 | 105,952,627 | 2.63% |
| 2024-11-05 | 13.14 | 13.31 | 12.95 | 13.30 | 12.80 | qfq | 5,779,325 | 76,091,358 | 2.31% |
| 2024-11-04 | 12.84 | 13.07 | 12.55 | 13.00 | 12.51 | qfq | 5,531,803 | 71,461,027 | 0.93% |
| 2024-11-01 | 13.13 | 13.41 | 12.58 | 12.88 | 12.40 | qfq | 6,921,480 | 89,322,557 | -2.57% |
| 2024-10-31 | 12.84 | 13.31 | 12.79 | 13.22 | 12.72 | qfq | 4,450,700 | 58,037,782 | 2.88% |
| 2024-10-30 | 12.90 | 13.25 | 12.71 | 12.85 | 12.37 | qfq | 3,621,460 | 46,892,402 | -1.15% |
| 2024-10-29 | 13.75 | 13.77 | 13.00 | 13.00 | 12.51 | qfq | 5,291,500 | 70,388,923 | -4.06% |
| 2024-10-28 | 13.40 | 13.60 | 13.33 | 13.55 | 13.04 | qfq | 5,399,114 | 72,895,985 | 1.88% |
| 2024-10-25 | 13.15 | 13.47 | 13.15 | 13.30 | 12.80 | qfq | 4,641,040 | 61,809,224 | 0.61% |
| 2024-10-24 | 13.49 | 13.50 | 13.16 | 13.22 | 12.72 | qfq | 3,852,700 | 51,238,162 | -1.56% |
| 2024-10-23 | 13.19 | 13.87 | 13.19 | 13.43 | 12.93 | qfq | 7,404,091 | 100,368,968 | 0.98% |
| 2024-10-22 | 13.45 | 13.45 | 13.10 | 13.30 | 12.80 | qfq | 5,344,748 | 71,047,103 | -1.12% |
| 2024-10-21 | 13.39 | 13.56 | 13.18 | 13.45 | 12.95 | qfq | 7,180,071 | 95,793,189 | 0.98% |
| 2024-10-18 | 12.96 | 13.61 | 12.87 | 13.32 | 12.82 | qfq | 8,991,842 | 119,041,440 | 0.91% |
| 2024-10-17 | 13.18 | 13.48 | 13.05 | 13.20 | 12.70 | qfq | 9,936,291 | 131,171,440 | -3.37% |
| 2024-10-16 | 12.94 | 13.88 | 12.70 | 13.66 | 13.15 | qfq | 13,358,914 | 178,679,200 | 7.22% |
| 2024-10-15 | 12.57 | 13.23 | 12.41 | 12.74 | 12.26 | qfq | 7,506,160 | 96,201,707 | 1.51% |
| 2024-10-14 | 12.38 | 12.62 | 12.20 | 12.55 | 12.08 | qfq | 3,785,362 | 47,135,166 | 2.87% |
| 2024-10-11 | 12.82 | 12.82 | 12.06 | 12.20 | 11.74 | qfq | 4,673,200 | 57,941,893 | -4.91% |
| 2024-10-10 | 12.61 | 13.30 | 12.45 | 12.83 | 12.35 | qfq | 7,084,420 | 91,456,159 | 3.89% |
| 2024-10-09 | 13.72 | 13.72 | 12.33 | 12.35 | 11.89 | qfq | 8,184,160 | 106,742,539 | -14.18% |
| 2024-10-08 | 15.00 | 15.19 | 13.01 | 14.39 | 13.85 | qfq | 14,027,105 | 196,616,384 | 11.12% |
| 2024-09-30 | 12.02 | 13.26 | 11.75 | 12.95 | 12.46 | qfq | 9,490,540 | 118,499,180 | 12.12% |
| 2024-09-27 | 11.09 | 11.73 | 11.07 | 11.55 | 11.12 | qfq | 5,092,820 | 58,114,481 | 5.48% |
| 2024-09-26 | 10.65 | 10.97 | 10.65 | 10.95 | 10.54 | qfq | 2,186,160 | 23,717,000 | 2.24% |
| 2024-09-25 | 10.70 | 10.94 | 10.67 | 10.71 | 10.31 | qfq | 2,681,640 | 29,012,157 | 0.47% |
| 2024-09-24 | 10.47 | 10.70 | 10.28 | 10.66 | 10.26 | qfq | 2,559,160 | 26,992,690 | 2.90% |
| 2024-09-23 | 10.47 | 10.54 | 10.28 | 10.36 | 9.97 | qfq | 2,412,460 | 25,107,724 | -1.43% |
| 2024-09-20 | 10.50 | 10.63 | 10.26 | 10.51 | 10.12 | qfq | 2,240,360 | 23,388,544 | 0.10% |
| 2024-09-19 | 10.26 | 10.57 | 10.21 | 10.50 | 10.11 | qfq | 1,750,560 | 18,286,693 | 3.04% |
| 2024-09-18 | 10.28 | 10.33 | 9.98 | 10.19 | 9.81 | qfq | 1,465,840 | 14,841,586 | -0.59% |
| 2024-09-13 | 10.50 | 10.59 | 10.25 | 10.25 | 9.87 | qfq | 1,590,040 | 16,502,922 | -2.66% |
| 2024-09-12 | 10.70 | 10.81 | 10.51 | 10.53 | 10.13 | qfq | 1,233,960 | 13,179,769 | -1.59% |
| 2024-09-11 | 10.79 | 10.83 | 10.64 | 10.70 | 10.30 | qfq | 1,076,840 | 11,555,922 | -0.83% |
| 2024-09-10 | 10.70 | 10.80 | 10.55 | 10.79 | 10.38 | qfq | 1,297,500 | 13,852,507 | 0.84% |
| 2024-09-09 | 10.87 | 10.90 | 10.57 | 10.70 | 10.30 | qfq | 1,332,400 | 14,291,704 | -0.93% |
| 2024-09-06 | 11.00 | 11.10 | 10.79 | 10.80 | 10.39 | qfq | 1,751,700 | 19,110,606 | -2.17% |
| 2024-09-05 | 10.90 | 11.10 | 10.90 | 11.04 | 10.63 | qfq | 1,592,060 | 17,571,786 | 0.55% |
| 2024-09-04 | 11.11 | 11.17 | 10.93 | 10.98 | 10.57 | qfq | 2,005,700 | 22,103,243 | -1.88% |
| 2024-09-03 | 11.33 | 11.39 | 11.01 | 11.19 | 10.77 | qfq | 2,633,260 | 29,568,245 | -0.89% |
| 2024-09-02 | 11.39 | 11.56 | 11.22 | 11.29 | 10.87 | qfq | 2,424,940 | 27,518,084 | -0.79% |
| 2024-08-30 | 11.02 | 11.53 | 11.01 | 11.38 | 10.95 | qfq | 3,503,829 | 39,753,352 | 2.80% |
| 2024-08-29 | 10.88 | 11.16 | 10.74 | 11.07 | 10.65 | qfq | 2,356,758 | 25,871,710 | 0.45% |
| 2024-08-28 | 11.15 | 11.32 | 10.80 | 11.02 | 10.61 | qfq | 4,682,058 | 51,284,509 | -4.17% |
| 2024-08-27 | 11.05 | 11.70 | 10.80 | 11.50 | 11.07 | qfq | 5,315,740 | 60,000,018 | 4.17% |
| 2024-08-26 | 10.82 | 11.20 | 10.78 | 11.04 | 10.63 | qfq | 1,558,180 | 17,119,372 | 2.32% |
| 2024-08-23 | 10.88 | 10.97 | 10.55 | 10.79 | 10.38 | qfq | 1,694,800 | 18,242,219 | -0.92% |
| 2024-08-22 | 11.26 | 11.30 | 10.86 | 10.89 | 10.48 | qfq | 1,906,980 | 21,073,704 | -2.85% |
| 2024-08-21 | 11.16 | 11.34 | 11.05 | 11.21 | 10.79 | qfq | 1,669,360 | 18,748,316 | -0.62% |
| 2024-08-20 | 11.50 | 11.94 | 11.24 | 11.28 | 10.86 | qfq | 3,303,360 | 37,968,570 | -2.34% |
| 2024-08-19 | 11.43 | 11.74 | 11.31 | 11.55 | 11.12 | qfq | 3,188,760 | 36,890,310 | 1.32% |
| 2024-08-16 | 11.50 | 11.59 | 11.40 | 11.40 | 10.97 | qfq | 2,294,000 | 26,296,541 | -0.96% |
| 2024-08-15 | 11.53 | 11.68 | 11.39 | 11.51 | 11.08 | qfq | 3,187,800 | 36,718,248 | -1.20% |
| 2024-08-14 | 11.55 | 11.92 | 11.52 | 11.65 | 11.21 | qfq | 3,722,560 | 43,537,186 | 1.04% |
| 2024-08-13 | 11.16 | 11.81 | 11.11 | 11.53 | 11.10 | qfq | 3,134,894 | 35,930,415 | 3.04% |
| 2024-08-12 | 11.23 | 11.40 | 11.15 | 11.19 | 10.77 | qfq | 1,428,160 | 16,028,312 | -1.24% |
| 2024-08-09 | 11.49 | 11.53 | 11.31 | 11.33 | 10.90 | qfq | 1,752,094 | 20,018,444 | -0.18% |
| 2024-08-08 | 11.58 | 11.62 | 11.21 | 11.35 | 10.92 | qfq | 2,970,340 | 33,807,119 | -2.83% |
| 2024-08-07 | 11.67 | 11.88 | 11.56 | 11.68 | 11.24 | qfq | 3,475,191 | 40,764,196 | -0.93% |
| 2024-08-06 | 11.89 | 12.06 | 11.51 | 11.79 | 11.35 | qfq | 4,998,251 | 58,628,098 | 2.70% |
| 2024-08-05 | 11.59 | 11.82 | 11.40 | 11.48 | 11.05 | qfq | 3,308,660 | 38,355,147 | -2.05% |
| 2024-08-02 | 11.91 | 11.99 | 11.68 | 11.72 | 11.28 | qfq | 3,656,180 | 43,260,156 | -2.66% |
| 2024-08-01 | 11.81 | 12.17 | 11.80 | 12.04 | 11.59 | qfq | 5,172,960 | 62,220,587 | 2.21% |
| 2024-07-31 | 11.47 | 11.82 | 11.47 | 11.78 | 11.34 | qfq | 3,382,271 | 39,511,203 | 2.26% |
| 2024-07-30 | 11.34 | 11.57 | 11.34 | 11.52 | 11.09 | qfq | 2,339,860 | 26,864,463 | 0.52% |
| 2024-07-29 | 11.48 | 11.60 | 11.32 | 11.46 | 11.03 | qfq | 2,816,680 | 32,290,322 | -0.43% |
| 2024-07-26 | 11.05 | 11.53 | 10.98 | 11.51 | 11.08 | qfq | 3,521,960 | 39,956,862 | 4.07% |
| 2024-07-25 | 10.98 | 11.19 | 10.80 | 11.06 | 10.64 | qfq | 2,166,460 | 23,885,665 | 0.45% |
| 2024-07-24 | 10.94 | 11.24 | 10.80 | 11.01 | 10.60 | qfq | 2,261,564 | 24,896,044 | -0.18% |
| 2024-07-23 | 11.23 | 11.37 | 10.98 | 11.03 | 10.62 | qfq | 2,406,280 | 26,932,771 | -1.25% |
| 2024-07-22 | 11.02 | 11.26 | 10.97 | 11.17 | 10.75 | qfq | 2,358,420 | 26,230,895 | 0.63% |
| 2024-07-19 | 10.69 | 11.18 | 10.58 | 11.10 | 10.68 | qfq | 2,700,340 | 29,484,311 | 3.74% |
| 2024-07-18 | 10.66 | 10.83 | 10.30 | 10.70 | 10.30 | qfq | 2,783,314 | 29,335,492 | -1.20% |
| 2024-07-17 | 11.20 | 11.20 | 10.83 | 10.83 | 10.42 | qfq | 2,086,900 | 22,871,122 | -2.70% |
| 2024-07-16 | 11.25 | 11.37 | 11.01 | 11.13 | 10.71 | qfq | 2,083,480 | 23,212,255 | -1.15% |
| 2024-07-15 | 11.66 | 11.73 | 11.22 | 11.26 | 10.84 | qfq | 2,635,820 | 29,907,212 | -3.76% |
| 2024-07-12 | 11.68 | 11.93 | 11.66 | 11.70 | 11.26 | qfq | 3,939,220 | 46,493,503 | -0.85% |
| 2024-07-11 | 11.41 | 11.80 | 11.35 | 11.80 | 11.36 | qfq | 4,085,020 | 47,330,191 | 5.17% |
| 2024-07-10 | 11.41 | 11.54 | 11.21 | 11.22 | 10.80 | qfq | 2,691,280 | 30,595,929 | -3.03% |
| 2024-07-09 | 10.93 | 11.63 | 10.86 | 11.57 | 11.14 | qfq | 4,448,780 | 49,930,840 | 1.85% |
| 2024-07-08 | 11.28 | 11.79 | 11.18 | 11.36 | 10.93 | qfq | 4,208,960 | 48,401,266 | -0.87% |
| 2024-07-05 | 11.57 | 11.59 | 11.14 | 11.46 | 11.03 | qfq | 2,865,030 | 32,671,204 | 1.51% |
| 2024-07-04 | 11.65 | 11.76 | 11.24 | 11.29 | 10.87 | qfq | 3,907,440 | 44,749,555 | -2.76% |
| 2024-07-03 | 12.05 | 12.08 | 11.59 | 11.61 | 11.17 | qfq | 4,697,514 | 55,279,987 | -4.84% |
| 2024-07-02 | 12.00 | 12.49 | 11.84 | 12.20 | 11.74 | qfq | 6,055,790 | 73,473,801 | 1.24% |
| 2024-07-01 | 12.00 | 12.13 | 11.72 | 12.05 | 11.60 | qfq | 4,818,820 | 57,386,730 | -0.82% |
| 2024-06-28 | 11.81 | 12.32 | 11.81 | 12.15 | 11.69 | qfq | 9,276,051 | 112,265,238 | -3.11% |
| 2024-06-27 | 11.75 | 13.98 | 11.53 | 12.54 | 12.07 | qfq | 13,059,795 | 164,587,030 | 7.27% |
| 2024-06-26 | 11.10 | 11.69 | 10.94 | 11.69 | 11.25 | qfq | 3,300,480 | 37,391,901 | 5.79% |
| 2024-06-25 | 10.75 | 11.29 | 10.70 | 11.05 | 10.64 | qfq | 3,642,960 | 40,302,253 | 2.41% |
| 2024-06-24 | 11.44 | 11.47 | 10.74 | 10.79 | 10.38 | qfq | 3,908,420 | 42,852,547 | -6.34% |
| 2024-06-21 | 11.51 | 11.78 | 11.26 | 11.52 | 11.09 | qfq | 2,965,100 | 34,341,667 | 0.44% |
| 2024-06-20 | 11.93 | 11.98 | 11.44 | 11.47 | 11.04 | qfq | 3,443,660 | 40,111,290 | -4.10% |
| 2024-06-19 | 11.88 | 12.19 | 11.68 | 11.96 | 11.51 | qfq | 4,106,500 | 48,999,932 | 1.61% |
| 2024-06-18 | 11.38 | 11.77 | 11.30 | 11.77 | 11.33 | qfq | 3,072,620 | 35,727,200 | 3.25% |
| 2024-06-17 | 11.46 | 11.66 | 11.30 | 11.40 | 10.97 | qfq | 2,897,111 | 33,194,263 | -1.47% |
| 2024-06-14 | 11.81 | 11.85 | 11.48 | 11.57 | 11.14 | qfq | 3,444,211 | 40,068,101 | -2.03% |
| 2024-06-13 | 12.00 | 12.08 | 11.76 | 11.81 | 11.37 | qfq | 4,075,713 | 48,449,090 | 0.77% |
| 2024-06-12 | 11.25 | 11.75 | 11.25 | 11.72 | 11.28 | qfq | 3,634,836 | 42,042,278 | 3.35% |
| 2024-06-11 | 11.29 | 11.37 | 10.80 | 11.34 | 10.91 | qfq | 3,263,551 | 36,531,313 | -0.61% |
| 2024-06-07 | 11.20 | 11.64 | 11.12 | 11.41 | 10.98 | qfq | 5,420,536 | 61,979,226 | 2.79% |
| 2024-06-06 | 11.75 | 12.00 | 10.95 | 11.10 | 10.68 | qfq | 8,760,105 | 99,787,870 | -10.70% |
| 2024-06-05 | 13.15 | 13.25 | 12.30 | 12.43 | 11.96 | qfq | 5,107,120 | 65,463,576 | -35.16% |
| 2024-06-04 | 19.21 | 19.24 | 18.55 | 19.17 | 12.77 | qfq | 3,621,604 | 68,292,183 | -0.67% |
| 2024-06-03 | 19.35 | 19.60 | 18.93 | 19.30 | 12.86 | qfq | 3,201,904 | 61,694,968 | -0.62% |
| 2024-05-31 | 19.14 | 19.55 | 19.10 | 19.42 | 12.94 | qfq | 3,604,600 | 69,845,105 | 1.57% |
| 2024-05-30 | 19.10 | 19.60 | 18.94 | 19.12 | 12.74 | qfq | 3,735,409 | 71,814,440 | -0.31% |
| 2024-05-29 | 18.60 | 19.33 | 18.60 | 19.18 | 12.78 | qfq | 5,072,700 | 96,636,509 | 4.52% |
| 2024-05-28 | 18.67 | 18.84 | 18.32 | 18.35 | 12.23 | qfq | 2,771,900 | 51,327,699 | -2.70% |
| 2024-05-27 | 18.67 | 18.89 | 18.36 | 18.86 | 12.57 | qfq | 3,123,925 | 58,150,790 | 0.37% |
| 2024-05-24 | 18.80 | 19.08 | 18.38 | 18.79 | 12.52 | qfq | 3,267,625 | 61,483,935 | -0.16% |
| 2024-05-23 | 19.27 | 19.50 | 18.79 | 18.82 | 12.54 | qfq | 4,846,199 | 92,477,372 | -3.54% |
| 2024-05-22 | 19.17 | 19.74 | 18.98 | 19.51 | 13.00 | qfq | 4,843,877 | 93,874,444 | 0.88% |
| 2024-05-21 | 19.17 | 19.88 | 19.01 | 19.34 | 12.89 | qfq | 5,675,025 | 110,731,663 | 0.89% |
| 2024-05-20 | 19.50 | 19.64 | 19.10 | 19.17 | 12.77 | qfq | 4,911,500 | 94,946,786 | -1.69% |
| 2024-05-17 | 19.32 | 19.88 | 19.22 | 19.50 | 12.99 | qfq | 6,879,100 | 133,945,086 | -0.76% |
| 2024-05-16 | 18.95 | 19.99 | 18.80 | 19.65 | 13.09 | qfq | 9,146,978 | 176,802,299 | 2.72% |
| 2024-05-15 | 19.37 | 20.27 | 19.10 | 19.13 | 12.75 | qfq | 9,120,850 | 177,804,276 | 1.92% |
| 2024-05-14 | 18.54 | 18.92 | 18.54 | 18.77 | 12.51 | qfq | 3,757,300 | 70,414,736 | 0.27% |
| 2024-05-13 | 18.62 | 19.26 | 18.15 | 18.72 | 12.47 | qfq | 5,019,700 | 93,615,176 | -0.74% |
| 2024-05-10 | 19.17 | 19.44 | 18.71 | 18.86 | 12.57 | qfq | 6,086,600 | 114,860,801 | -1.87% |
| 2024-05-09 | 19.37 | 19.78 | 18.93 | 19.22 | 12.81 | qfq | 9,344,750 | 181,336,438 | 3.22% |
| 2024-05-08 | 18.84 | 19.27 | 18.61 | 18.62 | 12.41 | qfq | 5,579,600 | 105,380,867 | -1.32% |
| 2024-05-07 | 19.00 | 19.05 | 18.60 | 18.87 | 12.57 | qfq | 6,902,450 | 129,790,111 | -0.94% |
| 2024-05-06 | 18.28 | 19.34 | 18.24 | 19.05 | 12.69 | qfq | 9,497,523 | 179,142,416 | 3.98% |
| 2024-04-30 | 17.90 | 18.66 | 17.31 | 18.32 | 12.21 | qfq | 10,868,900 | 196,303,152 | 2.86% |
| 2024-04-29 | 17.41 | 17.83 | 17.12 | 17.81 | 11.87 | qfq | 7,194,134 | 126,534,312 | 3.19% |
| 2024-04-26 | 17.37 | 17.51 | 17.10 | 17.26 | 11.50 | qfq | 8,050,526 | 139,525,661 | -1.37% |
| 2024-04-25 | 17.45 | 17.96 | 17.15 | 17.50 | 11.66 | qfq | 10,073,581 | 177,064,854 | 0.29% |
| 2024-04-24 | 16.85 | 18.48 | 16.71 | 17.45 | 11.63 | qfq | 14,578,633 | 255,267,817 | 9.20% |
| 2024-04-23 | 15.71 | 16.19 | 15.60 | 15.98 | 10.65 | qfq | 7,093,500 | 113,114,202 | 0.69% |
| 2024-04-22 | 16.02 | 16.60 | 15.69 | 15.87 | 10.58 | qfq | 8,289,145 | 133,403,276 | 0.06% |
| 2024-04-19 | 16.95 | 16.98 | 15.86 | 15.86 | 10.57 | qfq | 13,671,000 | 223,382,095 | -7.95% |
| 2024-04-18 | 17.98 | 18.19 | 16.88 | 17.23 | 11.48 | qfq | 16,393,839 | 284,642,368 | -6.56% |
| 2024-04-17 | 16.80 | 19.26 | 16.76 | 18.44 | 12.29 | qfq | 20,240,460 | 368,360,449 | 3.36% |
| 2024-04-16 | 18.92 | 20.06 | 17.84 | 17.84 | 11.89 | qfq | 23,286,104 | 428,662,650 | -20.00% |
| 2024-04-15 | 22.35 | 25.68 | 22.30 | 22.30 | 14.86 | qfq | 25,436,850 | 602,045,029 | 1.46% |
| 2024-04-12 | 23.00 | 24.28 | 20.50 | 21.98 | 14.65 | qfq | 23,210,362 | 531,528,655 | 8.65% |
| 2024-04-11 | 16.78 | 20.23 | 16.38 | 20.23 | 13.48 | qfq | 8,077,304 | 156,051,773 | 19.99% |
| 2024-04-10 | 17.73 | 17.80 | 16.56 | 16.86 | 11.24 | qfq | 2,616,800 | 44,505,422 | -4.26% |
| 2024-04-09 | 16.99 | 17.75 | 16.69 | 17.61 | 11.74 | qfq | 1,904,100 | 32,931,549 | 4.45% |
| 2024-04-08 | 17.81 | 17.83 | 16.77 | 16.86 | 11.24 | qfq | 1,649,206 | 28,265,882 | -5.44% |
| 2024-04-03 | 17.88 | 18.18 | 17.39 | 17.83 | 11.88 | qfq | 1,675,300 | 29,732,141 | -0.72% |
| 2024-04-02 | 18.20 | 18.37 | 17.86 | 17.96 | 11.97 | qfq | 1,976,100 | 35,823,588 | -0.39% |
| 2024-04-01 | 17.67 | 18.05 | 17.55 | 18.03 | 12.01 | qfq | 2,157,300 | 38,465,880 | 2.15% |
| 2024-03-29 | 17.00 | 17.66 | 17.00 | 17.65 | 11.76 | qfq | 2,685,300 | 46,870,089 | 3.88% |
| 2024-03-28 | 16.32 | 17.35 | 16.26 | 16.99 | 11.32 | qfq | 2,686,800 | 45,430,097 | 5.14% |
| 2024-03-27 | 16.94 | 16.99 | 16.10 | 16.16 | 10.77 | qfq | 1,920,260 | 31,758,073 | -4.66% |
| 2024-03-26 | 16.79 | 17.25 | 16.44 | 16.95 | 11.30 | qfq | 2,636,959 | 44,537,900 | 1.01% |
| 2024-03-25 | 17.50 | 17.77 | 16.74 | 16.78 | 11.18 | qfq | 2,554,000 | 44,048,187 | -4.44% |
| 2024-03-22 | 17.85 | 17.97 | 17.37 | 17.56 | 11.70 | qfq | 1,802,400 | 31,825,119 | -1.95% |
| 2024-03-21 | 17.78 | 18.38 | 17.36 | 17.91 | 11.94 | qfq | 2,555,400 | 45,463,252 | 0.62% |
| 2024-03-20 | 17.48 | 17.80 | 17.36 | 17.80 | 11.86 | qfq | 1,615,300 | 28,503,132 | 2.53% |
| 2024-03-19 | 17.50 | 17.82 | 17.27 | 17.36 | 11.57 | qfq | 2,285,100 | 40,030,109 | -1.08% |
| 2024-03-18 | 16.97 | 17.69 | 16.97 | 17.55 | 11.70 | qfq | 3,022,300 | 52,477,518 | 3.78% |
| 2024-03-15 | 16.85 | 16.92 | 16.50 | 16.91 | 11.27 | qfq | 2,637,600 | 44,131,410 | 0.00% |
| 2024-03-14 | 16.64 | 16.98 | 16.40 | 16.91 | 11.27 | qfq | 4,680,955 | 78,339,986 | 3.11% |
| 2024-03-13 | 16.46 | 16.59 | 16.20 | 16.40 | 10.93 | qfq | 2,355,255 | 38,618,832 | -0.36% |
| 2024-03-12 | 16.16 | 16.50 | 15.95 | 16.46 | 10.97 | qfq | 3,280,700 | 53,463,492 | 1.11% |
| 2024-03-11 | 15.81 | 16.32 | 15.81 | 16.28 | 10.85 | qfq | 2,591,400 | 41,767,797 | 1.94% |
| 2024-03-08 | 16.34 | 16.44 | 15.50 | 15.97 | 10.64 | qfq | 3,642,000 | 57,981,190 | -2.20% |
| 2024-03-07 | 15.98 | 16.66 | 15.91 | 16.33 | 10.88 | qfq | 5,174,965 | 84,674,442 | 3.88% |
| 2024-03-06 | 15.12 | 15.84 | 15.12 | 15.72 | 10.48 | qfq | 2,964,200 | 46,257,932 | 3.22% |
| 2024-03-05 | 15.45 | 15.95 | 15.18 | 15.23 | 10.15 | qfq | 2,992,846 | 46,469,628 | -2.75% |
| 2024-03-04 | 15.75 | 15.99 | 15.08 | 15.66 | 10.44 | qfq | 3,363,600 | 52,043,795 | 0.26% |
| 2024-03-01 | 15.27 | 15.65 | 15.18 | 15.62 | 10.41 | qfq | 3,085,053 | 47,621,049 | 2.23% |
| 2024-02-29 | 14.62 | 15.28 | 14.43 | 15.28 | 10.18 | qfq | 4,158,700 | 62,552,150 | 4.30% |
| 2024-02-28 | 16.67 | 17.13 | 14.40 | 14.65 | 9.76 | qfq | 6,382,400 | 100,284,376 | -12.01% |
| 2024-02-27 | 16.05 | 16.65 | 15.79 | 16.65 | 11.10 | qfq | 3,832,700 | 62,815,546 | 2.15% |
| 2024-02-26 | 15.86 | 16.89 | 15.64 | 16.30 | 10.86 | qfq | 5,311,700 | 86,226,850 | 5.23% |
| 2024-02-23 | 14.66 | 15.72 | 14.66 | 15.49 | 10.32 | qfq | 3,102,165 | 46,860,044 | 5.66% |
| 2024-02-22 | 14.00 | 14.66 | 14.00 | 14.66 | 9.77 | qfq | 3,360,865 | 48,449,979 | 4.71% |
| 2024-02-21 | 13.59 | 14.60 | 13.40 | 14.00 | 9.33 | qfq | 4,651,500 | 65,727,689 | 2.12% |
| 2024-02-20 | 13.11 | 13.79 | 13.00 | 13.71 | 9.14 | qfq | 4,244,065 | 57,242,292 | 3.71% |
| 2024-02-19 | 12.88 | 13.57 | 12.58 | 13.22 | 8.81 | qfq | 6,082,045 | 79,609,993 | 3.61% |
| 2024-02-08 | 11.15 | 12.90 | 10.70 | 12.76 | 8.50 | qfq | 7,355,787 | 86,363,094 | 16.32% |
| 2024-02-07 | 12.28 | 12.28 | 10.77 | 10.97 | 7.31 | qfq | 7,372,721 | 83,865,610 | -10.74% |
| 2024-02-06 | 11.91 | 13.13 | 10.69 | 12.29 | 8.19 | qfq | 7,660,600 | 89,133,059 | -4.95% |
| 2024-02-05 | 14.69 | 14.80 | 12.22 | 12.93 | 8.62 | qfq | 5,254,899 | 68,280,679 | -12.87% |
| 2024-02-02 | 16.27 | 16.52 | 13.11 | 14.84 | 9.89 | qfq | 4,591,726 | 70,240,425 | -8.85% |
| 2024-02-01 | 16.80 | 16.80 | 15.67 | 16.28 | 10.85 | qfq | 2,809,600 | 45,483,770 | -1.99% |
| 2024-01-31 | 17.99 | 18.00 | 16.54 | 16.61 | 11.07 | qfq | 2,739,266 | 46,862,923 | -6.63% |
| 2024-01-30 | 18.46 | 18.60 | 17.78 | 17.79 | 11.86 | qfq | 1,553,700 | 28,179,959 | -4.51% |
| 2024-01-29 | 19.85 | 19.99 | 18.53 | 18.63 | 12.41 | qfq | 2,377,200 | 45,196,846 | -5.81% |
| 2024-01-26 | 19.51 | 20.18 | 19.51 | 19.78 | 13.18 | qfq | 2,090,700 | 41,541,576 | 1.28% |
| 2024-01-25 | 18.37 | 19.60 | 18.18 | 19.53 | 13.01 | qfq | 2,515,000 | 47,729,690 | 7.07% |
| 2024-01-24 | 17.91 | 18.56 | 17.37 | 18.24 | 12.15 | qfq | 2,779,700 | 50,033,007 | 3.05% |
| 2024-01-23 | 18.25 | 18.37 | 17.28 | 17.70 | 11.80 | qfq | 2,907,391 | 51,214,643 | -2.91% |
| 2024-01-22 | 19.48 | 19.74 | 18.00 | 18.23 | 12.15 | qfq | 1,913,034 | 36,210,853 | -6.89% |
| 2024-01-19 | 20.11 | 20.17 | 19.52 | 19.58 | 13.05 | qfq | 1,869,034 | 36,866,999 | -2.64% |
| 2024-01-18 | 20.46 | 20.71 | 19.57 | 20.11 | 13.40 | qfq | 2,589,812 | 51,773,070 | -1.90% |
| 2024-01-17 | 20.92 | 21.12 | 20.50 | 20.50 | 13.66 | qfq | 1,363,300 | 28,387,632 | -2.94% |
| 2024-01-16 | 21.10 | 21.55 | 20.77 | 21.12 | 14.07 | qfq | 1,692,500 | 35,595,003 | 0.38% |
| 2024-01-15 | 20.90 | 21.18 | 20.75 | 21.04 | 14.02 | qfq | 1,932,466 | 40,580,276 | -0.80% |
| 2024-01-12 | 21.43 | 21.65 | 21.20 | 21.21 | 14.13 | qfq | 1,950,169 | 41,735,337 | -0.38% |
| 2024-01-11 | 21.30 | 21.35 | 20.92 | 21.29 | 14.19 | qfq | 1,801,000 | 38,101,772 | 1.43% |
| 2024-01-10 | 21.35 | 21.55 | 20.86 | 20.99 | 13.99 | qfq | 2,938,404 | 62,155,472 | -2.42% |
| 2024-01-09 | 21.01 | 22.20 | 21.01 | 21.51 | 14.33 | qfq | 3,281,700 | 70,483,211 | 3.31% |
| 2024-01-08 | 21.26 | 21.26 | 20.80 | 20.82 | 13.87 | qfq | 2,503,326 | 52,554,230 | -2.35% |
| 2024-01-05 | 21.71 | 22.39 | 21.21 | 21.32 | 14.21 | qfq | 2,625,147 | 56,735,678 | -0.88% |
| 2024-01-04 | 21.30 | 21.92 | 21.15 | 21.51 | 14.33 | qfq | 3,667,800 | 78,842,690 | 0.99% |
| 2024-01-03 | 22.27 | 22.49 | 20.90 | 21.30 | 14.19 | qfq | 5,285,501 | 113,074,935 | -5.16% |
| 2024-01-02 | 21.52 | 22.54 | 21.52 | 22.46 | 14.97 | qfq | 4,632,000 | 102,991,064 | 4.42% |
| 2023-12-29 | 21.06 | 21.55 | 20.75 | 21.51 | 14.33 | qfq | 1,651,100 | 35,186,248 | 2.19% |
| 2023-12-28 | 20.60 | 21.14 | 20.24 | 21.05 | 14.03 | qfq | 1,360,001 | 28,310,061 | 2.18% |
| 2023-12-27 | 20.20 | 20.72 | 20.08 | 20.60 | 13.73 | qfq | 1,254,800 | 25,654,532 | 2.18% |
| 2023-12-26 | 20.79 | 20.79 | 20.11 | 20.16 | 13.43 | qfq | 1,087,500 | 22,043,067 | -2.09% |
| 2023-12-25 | 20.74 | 20.84 | 20.12 | 20.59 | 13.72 | qfq | 2,020,901 | 41,398,415 | 0.10% |
| 2023-12-22 | 21.24 | 21.33 | 20.45 | 20.57 | 13.71 | qfq | 2,273,373 | 47,337,331 | -2.88% |
| 2023-12-21 | 21.33 | 21.39 | 20.52 | 21.18 | 14.11 | qfq | 3,486,577 | 72,866,564 | -0.98% |
| 2023-12-20 | 21.05 | 22.00 | 21.00 | 21.39 | 14.25 | qfq | 3,673,200 | 79,395,812 | 1.62% |
| 2023-12-19 | 20.78 | 21.15 | 20.66 | 21.05 | 14.03 | qfq | 1,162,900 | 24,296,044 | 1.15% |
| 2023-12-18 | 20.92 | 21.16 | 20.70 | 20.81 | 13.87 | qfq | 1,127,000 | 23,575,466 | -0.81% |
| 2023-12-15 | 21.30 | 21.32 | 20.87 | 20.98 | 13.98 | qfq | 1,235,600 | 25,931,573 | -0.24% |
| 2023-12-14 | 21.09 | 21.48 | 21.00 | 21.03 | 14.01 | qfq | 1,306,000 | 27,618,837 | -0.71% |
| 2023-12-13 | 21.00 | 21.42 | 20.79 | 21.18 | 14.11 | qfq | 1,886,600 | 39,889,071 | 1.63% |
| 2023-12-12 | 20.82 | 20.90 | 20.51 | 20.84 | 13.89 | qfq | 1,409,900 | 29,193,126 | 0.14% |
| 2023-12-11 | 20.48 | 21.30 | 20.37 | 20.81 | 13.87 | qfq | 2,699,500 | 56,338,492 | 0.77% |
| 2023-12-08 | 21.26 | 21.60 | 20.60 | 20.65 | 13.76 | qfq | 1,776,000 | 37,216,297 | -2.73% |
| 2023-12-07 | 21.58 | 21.67 | 21.06 | 21.23 | 14.15 | qfq | 1,545,500 | 32,884,632 | -1.03% |
| 2023-12-06 | 21.32 | 21.81 | 21.18 | 21.45 | 14.29 | qfq | 1,440,700 | 31,051,475 | 0.61% |
| 2023-12-05 | 21.87 | 21.93 | 21.32 | 21.32 | 14.21 | qfq | 1,405,800 | 30,355,700 | -2.29% |
| 2023-12-04 | 21.80 | 21.96 | 21.60 | 21.82 | 14.54 | qfq | 1,739,300 | 38,006,921 | 0.93% |
| 2023-12-01 | 21.79 | 22.02 | 21.53 | 21.62 | 14.41 | qfq | 1,576,200 | 34,160,033 | -1.28% |
| 2023-11-30 | 22.02 | 22.18 | 21.59 | 21.90 | 14.59 | qfq | 1,534,599 | 33,496,150 | -0.77% |
| 2023-11-29 | 22.22 | 22.31 | 21.94 | 22.07 | 14.71 | qfq | 1,933,361 | 42,762,474 | -0.68% |
| 2023-11-28 | 21.97 | 22.44 | 21.64 | 22.22 | 14.81 | qfq | 2,736,300 | 60,839,208 | 2.44% |
| 2023-11-27 | 21.47 | 22.00 | 21.47 | 21.69 | 14.45 | qfq | 2,151,000 | 46,844,779 | 0.74% |
| 2023-11-24 | 21.90 | 21.98 | 21.46 | 21.53 | 14.35 | qfq | 1,453,200 | 31,449,960 | -1.42% |
| 2023-11-23 | 21.68 | 21.98 | 21.58 | 21.84 | 14.55 | qfq | 1,613,900 | 35,252,466 | 0.74% |
| 2023-11-22 | 21.90 | 22.17 | 21.64 | 21.68 | 14.45 | qfq | 1,537,400 | 33,587,712 | -1.36% |
| 2023-11-21 | 22.37 | 22.48 | 21.95 | 21.98 | 14.65 | qfq | 2,037,900 | 45,245,689 | -1.92% |
| 2023-11-20 | 22.07 | 22.45 | 22.01 | 22.41 | 14.93 | qfq | 2,155,800 | 47,954,602 | 2.00% |
| 2023-11-17 | 21.82 | 22.03 | 21.78 | 21.97 | 14.64 | qfq | 1,180,400 | 25,911,702 | 0.64% |
| 2023-11-16 | 22.03 | 22.31 | 21.77 | 21.83 | 14.55 | qfq | 1,526,800 | 33,572,314 | -1.44% |
| 2023-11-15 | 22.24 | 22.25 | 22.02 | 22.15 | 14.76 | qfq | 1,609,500 | 35,614,876 | 0.00% |
| 2023-11-14 | 22.10 | 22.31 | 21.90 | 22.15 | 14.76 | qfq | 1,959,250 | 43,317,995 | 0.54% |
| 2023-11-13 | 21.66 | 22.05 | 21.66 | 22.03 | 14.68 | qfq | 2,351,800 | 51,547,314 | 2.51% |
| 2023-11-10 | 21.55 | 21.73 | 21.31 | 21.49 | 14.32 | qfq | 1,660,300 | 35,811,119 | 0.19% |
| 2023-11-09 | 21.59 | 21.79 | 21.39 | 21.45 | 14.29 | qfq | 1,818,311 | 39,236,138 | -0.65% |
| 2023-11-08 | 21.89 | 21.89 | 21.43 | 21.59 | 14.39 | qfq | 2,075,200 | 44,880,076 | -0.42% |
| 2023-11-07 | 21.71 | 21.75 | 21.46 | 21.68 | 14.45 | qfq | 2,094,900 | 45,284,433 | 0.14% |
| 2023-11-06 | 22.05 | 22.05 | 21.38 | 21.65 | 14.43 | qfq | 2,874,300 | 62,081,283 | 0.60% |
| 2023-11-03 | 21.52 | 21.86 | 21.36 | 21.52 | 14.34 | qfq | 2,544,400 | 55,092,592 | 0.42% |
| 2023-11-02 | 21.78 | 21.84 | 21.32 | 21.43 | 14.28 | qfq | 2,927,301 | 62,974,335 | -1.88% |
| 2023-11-01 | 21.26 | 21.88 | 21.20 | 21.84 | 14.55 | qfq | 4,217,400 | 91,336,603 | 2.49% |
| 2023-10-31 | 21.36 | 21.64 | 21.11 | 21.31 | 14.20 | qfq | 2,848,354 | 60,821,475 | 0.00% |
| 2023-10-30 | 21.27 | 21.45 | 20.93 | 21.31 | 14.20 | qfq | 4,101,745 | 87,153,552 | 0.76% |
| 2023-10-27 | 20.52 | 21.37 | 20.52 | 21.15 | 14.09 | qfq | 5,817,499 | 122,725,384 | 3.83% |
| 2023-10-26 | 20.61 | 20.77 | 20.27 | 20.37 | 13.57 | qfq | 3,744,700 | 76,524,586 | -1.69% |
| 2023-10-25 | 20.30 | 20.90 | 20.09 | 20.72 | 13.81 | qfq | 6,686,361 | 137,379,665 | 6.15% |
| 2023-10-24 | 18.89 | 19.56 | 18.89 | 19.52 | 13.01 | qfq | 3,468,600 | 67,253,685 | 3.34% |
| 2023-10-23 | 19.78 | 19.89 | 18.74 | 18.89 | 12.59 | qfq | 3,488,800 | 66,875,469 | -4.50% |
| 2023-10-20 | 20.00 | 20.39 | 19.68 | 19.78 | 13.18 | qfq | 2,740,261 | 54,605,440 | -1.54% |
| 2023-10-19 | 19.94 | 20.50 | 19.85 | 20.09 | 13.39 | qfq | 3,645,019 | 73,642,708 | -0.15% |
| 2023-10-18 | 20.70 | 20.74 | 20.04 | 20.12 | 13.41 | qfq | 5,136,700 | 104,102,195 | -3.08% |
| 2023-10-17 | 21.33 | 21.40 | 20.69 | 20.76 | 13.83 | qfq | 6,123,700 | 127,978,380 | -3.49% |
| 2023-10-16 | 21.32 | 21.60 | 21.17 | 21.51 | 14.33 | qfq | 5,337,900 | 114,327,420 | 0.51% |
| 2023-10-13 | 21.65 | 21.97 | 21.34 | 21.40 | 14.26 | qfq | 6,649,412 | 143,673,542 | -1.83% |
| 2023-10-12 | 21.80 | 21.92 | 21.39 | 21.80 | 14.53 | qfq | 7,069,365 | 153,386,184 | 0.00% |
| 2023-10-11 | 22.40 | 22.57 | 21.71 | 21.80 | 14.53 | qfq | 11,455,161 | 252,347,887 | -5.95% |
| 2023-10-10 | 22.56 | 23.22 | 22.02 | 23.18 | 15.45 | qfq | 15,582,277 | 352,485,106 | 2.84% |
| 2023-10-09 | 23.50 | 24.48 | 22.54 | 22.54 | 15.02 | qfq | 18,997,404 | 441,485,217 | -15.04% |
| 2023-09-28 | 27.88 | 30.97 | 26.11 | 26.53 | 17.68 | qfq | 28,658,255 | 805,894,400 | 2.79% |
| 2023-09-27 | 21.48 | 25.81 | 21.05 | 25.81 | 17.20 | qfq | 15,004,708 | 374,364,693 | 19.99% |
| 2023-09-26 | 20.14 | 22.05 | 20.03 | 21.51 | 14.33 | qfq | 7,160,091 | 151,641,642 | 6.64% |
| 2023-09-25 | 20.12 | 20.68 | 20.07 | 20.17 | 13.44 | qfq | 1,261,700 | 25,610,490 | 0.20% |
| 2023-09-22 | 19.60 | 20.13 | 19.52 | 20.13 | 13.41 | qfq | 1,395,008 | 27,715,431 | 3.02% |
| 2023-09-21 | 19.80 | 20.24 | 19.52 | 19.54 | 13.02 | qfq | 1,289,300 | 25,556,939 | -1.61% |
| 2023-09-20 | 20.03 | 20.49 | 19.80 | 19.86 | 13.23 | qfq | 1,529,300 | 30,743,142 | -1.19% |
| 2023-09-19 | 20.01 | 20.60 | 19.89 | 20.10 | 13.39 | qfq | 2,804,114 | 56,846,219 | 1.26% |
| 2023-09-18 | 19.29 | 20.13 | 19.13 | 19.85 | 13.23 | qfq | 1,569,400 | 31,069,320 | 2.90% |
| 2023-09-15 | 19.70 | 19.73 | 19.26 | 19.29 | 12.85 | qfq | 1,070,900 | 20,792,370 | -1.43% |
| 2023-09-14 | 19.82 | 19.98 | 19.42 | 19.57 | 13.04 | qfq | 1,813,000 | 35,577,195 | -1.16% |
| 2023-09-13 | 20.28 | 20.29 | 19.58 | 19.80 | 13.19 | qfq | 1,705,600 | 33,837,314 | -1.88% |
| 2023-09-12 | 20.11 | 20.42 | 19.96 | 20.18 | 13.45 | qfq | 1,455,600 | 29,279,581 | 0.30% |
| 2023-09-11 | 20.20 | 20.56 | 19.95 | 20.12 | 13.41 | qfq | 1,893,000 | 38,366,578 | -0.10% |
| 2023-09-08 | 20.29 | 20.50 | 20.11 | 20.14 | 13.42 | qfq | 1,701,000 | 34,387,522 | -1.27% |
| 2023-09-07 | 20.53 | 20.81 | 20.20 | 20.40 | 13.59 | qfq | 1,739,300 | 35,519,714 | -1.35% |
| 2023-09-06 | 20.95 | 21.09 | 20.38 | 20.68 | 13.78 | qfq | 2,307,200 | 47,654,643 | 0.49% |
| 2023-09-05 | 20.82 | 20.84 | 20.25 | 20.58 | 13.71 | qfq | 2,580,420 | 52,924,263 | -1.34% |
| 2023-09-04 | 20.85 | 21.20 | 20.45 | 20.86 | 13.90 | qfq | 2,975,700 | 61,769,165 | 2.41% |
| 2023-09-01 | 20.46 | 20.95 | 20.15 | 20.37 | 13.57 | qfq | 2,718,614 | 55,334,223 | -0.29% |
| 2023-08-31 | 20.86 | 22.24 | 20.28 | 20.43 | 13.61 | qfq | 4,643,700 | 96,248,837 | 0.94% |
| 2023-08-30 | 20.20 | 20.64 | 20.17 | 20.24 | 13.49 | qfq | 1,320,400 | 26,874,055 | -0.30% |
| 2023-08-29 | 18.96 | 20.30 | 18.88 | 20.30 | 13.53 | qfq | 2,379,100 | 47,456,163 | 7.24% |
| 2023-08-28 | 19.75 | 19.90 | 18.88 | 18.93 | 12.61 | qfq | 1,607,700 | 31,122,415 | 0.32% |
| 2023-08-25 | 19.57 | 19.57 | 18.66 | 18.87 | 12.57 | qfq | 1,731,500 | 32,936,428 | -3.72% |
| 2023-08-24 | 20.10 | 20.23 | 19.44 | 19.60 | 13.06 | qfq | 1,266,700 | 24,926,231 | -2.10% |
| 2023-08-23 | 20.55 | 20.57 | 19.91 | 20.02 | 13.34 | qfq | 1,398,200 | 28,123,202 | -1.14% |
| 2023-08-22 | 20.19 | 20.40 | 19.72 | 20.25 | 13.49 | qfq | 1,735,200 | 34,762,947 | 0.30% |
| 2023-08-21 | 20.30 | 20.61 | 20.15 | 20.19 | 13.45 | qfq | 2,023,400 | 41,126,773 | -0.30% |
| 2023-08-18 | 19.80 | 20.65 | 19.55 | 20.25 | 13.49 | qfq | 2,441,600 | 49,646,575 | 2.74% |
| 2023-08-17 | 19.26 | 19.75 | 18.86 | 19.71 | 13.13 | qfq | 1,115,200 | 21,665,943 | 3.74% |
| 2023-08-16 | 19.34 | 19.40 | 18.94 | 19.00 | 12.66 | qfq | 611,000 | 11,695,862 | -1.66% |
| 2023-08-15 | 19.29 | 19.37 | 19.14 | 19.32 | 12.87 | qfq | 614,300 | 11,849,668 | 0.68% |
| 2023-08-14 | 19.15 | 19.26 | 18.82 | 19.19 | 12.79 | qfq | 722,600 | 13,759,136 | 0.42% |
| 2023-08-11 | 19.56 | 19.56 | 19.11 | 19.11 | 12.73 | qfq | 587,000 | 11,315,240 | -1.29% |
| 2023-08-10 | 19.40 | 19.40 | 18.96 | 19.36 | 12.90 | qfq | 651,700 | 12,579,234 | 0.68% |
| 2023-08-09 | 19.58 | 19.66 | 19.20 | 19.23 | 12.81 | qfq | 715,900 | 13,836,261 | -0.36% |
| 2023-08-08 | 19.46 | 19.64 | 19.22 | 19.30 | 12.86 | qfq | 993,700 | 19,224,445 | -0.87% |
| 2023-08-07 | 19.53 | 19.75 | 19.34 | 19.47 | 12.97 | qfq | 1,259,000 | 24,554,241 | 0.72% |
| 2023-08-04 | 19.75 | 19.95 | 19.33 | 19.33 | 12.88 | qfq | 1,009,900 | 19,721,712 | -1.02% |
| 2023-08-03 | 20.00 | 20.00 | 19.53 | 19.53 | 13.01 | qfq | 793,500 | 15,615,224 | -2.35% |
| 2023-08-02 | 19.72 | 20.30 | 19.72 | 20.00 | 13.33 | qfq | 1,122,700 | 22,463,892 | 1.47% |
| 2023-08-01 | 20.01 | 20.01 | 19.52 | 19.71 | 13.13 | qfq | 1,298,204 | 25,593,211 | -1.50% |
| 2023-07-31 | 20.38 | 20.38 | 19.71 | 20.01 | 13.33 | qfq | 1,704,500 | 34,005,922 | 0.35% |
| 2023-07-28 | 20.61 | 20.66 | 19.78 | 19.94 | 13.29 | qfq | 2,731,400 | 54,841,198 | -3.48% |
| 2023-07-27 | 21.49 | 21.49 | 20.54 | 20.66 | 13.77 | qfq | 2,933,700 | 61,092,941 | -2.91% |
| 2023-07-26 | 20.74 | 21.30 | 20.60 | 21.28 | 14.18 | qfq | 2,700,101 | 56,976,991 | 2.60% |
| 2023-07-25 | 20.69 | 20.78 | 20.08 | 20.74 | 13.82 | qfq | 1,231,319 | 25,456,513 | 1.57% |
| 2023-07-24 | 20.58 | 20.58 | 19.88 | 20.42 | 13.61 | qfq | 880,900 | 17,899,170 | 1.44% |
| 2023-07-21 | 20.48 | 20.66 | 20.03 | 20.13 | 13.41 | qfq | 1,044,300 | 21,189,485 | -1.71% |
| 2023-07-20 | 20.94 | 20.94 | 20.43 | 20.48 | 13.65 | qfq | 1,282,404 | 26,513,832 | -1.40% |
| 2023-07-19 | 20.87 | 20.97 | 20.65 | 20.77 | 13.84 | qfq | 1,195,200 | 24,817,213 | 0.05% |
| 2023-07-18 | 20.85 | 21.02 | 20.68 | 20.76 | 13.83 | qfq | 992,000 | 20,691,880 | -0.43% |