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
锐新科技300828.SZ
最近收盘价14.592026-07-17
最近交易日2026-07-17
成交量（股）4,852,000
成交额（元）73,134,283
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-10 | 2025-01-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.150758 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-15 | 2023-11-22 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 15.82 | 15.83 | 14.49 | 14.59 | 14.59 | qfq | 4,852,000 | 73,134,283 | -7.66% |
| 2026-07-16 | 15.68 | 16.18 | 15.55 | 15.80 | 15.80 | qfq | 3,050,500 | 48,451,417 | -1.06% |
| 2026-07-15 | 16.23 | 16.49 | 15.93 | 15.97 | 15.97 | qfq | 2,966,900 | 47,960,924 | -1.42% |
| 2026-07-14 | 16.07 | 16.25 | 15.50 | 16.20 | 16.20 | qfq | 3,763,650 | 59,796,024 | 2.27% |
| 2026-07-13 | 17.40 | 17.40 | 15.79 | 15.84 | 15.84 | qfq | 4,755,200 | 77,617,446 | -8.86% |
| 2026-07-10 | 17.33 | 17.93 | 17.29 | 17.38 | 17.38 | qfq | 4,351,100 | 76,607,707 | 0.29% |
| 2026-07-09 | 17.16 | 17.57 | 16.41 | 17.33 | 17.33 | qfq | 4,413,050 | 74,933,415 | 1.05% |
| 2026-07-08 | 17.68 | 17.80 | 16.82 | 17.15 | 17.15 | qfq | 4,113,700 | 71,127,315 | -2.45% |
| 2026-07-07 | 18.15 | 18.60 | 17.50 | 17.58 | 17.58 | qfq | 5,066,497 | 90,797,098 | -3.83% |
| 2026-07-06 | 19.49 | 19.50 | 18.28 | 18.28 | 18.28 | qfq | 5,965,700 | 111,360,589 | -6.06% |
| 2026-07-03 | 19.60 | 19.97 | 19.39 | 19.46 | 19.46 | qfq | 5,190,750 | 101,795,528 | -1.07% |
| 2026-07-02 | 20.20 | 20.64 | 19.61 | 19.67 | 19.67 | qfq | 6,543,200 | 131,360,559 | -3.20% |
| 2026-07-01 | 20.77 | 21.26 | 19.86 | 20.32 | 20.32 | qfq | 8,709,100 | 178,222,250 | 0.64% |
| 2026-06-30 | 20.60 | 21.45 | 20.02 | 20.19 | 20.19 | qfq | 10,220,350 | 210,001,430 | -0.54% |
| 2026-06-29 | 18.64 | 20.98 | 17.80 | 20.30 | 20.30 | qfq | 10,745,800 | 209,657,062 | 9.14% |
| 2026-06-26 | 19.25 | 19.25 | 18.40 | 18.60 | 18.60 | qfq | 5,151,100 | 96,616,727 | -3.93% |
| 2026-06-25 | 20.29 | 20.32 | 19.15 | 19.36 | 19.36 | qfq | 6,544,550 | 128,193,523 | -4.58% |
| 2026-06-24 | 20.42 | 20.62 | 19.87 | 20.29 | 20.29 | qfq | 6,070,498 | 122,940,103 | -1.74% |
| 2026-06-23 | 20.95 | 21.55 | 20.47 | 20.65 | 20.65 | qfq | 8,057,150 | 168,111,825 | -1.01% |
| 2026-06-22 | 21.60 | 21.99 | 20.50 | 20.86 | 20.86 | qfq | 10,658,434 | 223,952,384 | -3.52% |
| 2026-06-18 | 19.85 | 21.78 | 19.64 | 21.62 | 21.62 | qfq | 13,119,596 | 273,158,597 | 8.92% |
| 2026-06-17 | 20.33 | 21.32 | 19.52 | 19.85 | 19.85 | qfq | 11,432,950 | 232,188,867 | -4.80% |
| 2026-06-16 | 18.88 | 21.08 | 18.76 | 20.85 | 20.79 | qfq | 11,380,550 | 229,154,130 | 11.68% |
| 2026-06-15 | 18.37 | 18.72 | 18.15 | 18.67 | 18.62 | qfq | 4,561,900 | 84,563,817 | 3.15% |
| 2026-06-12 | 18.32 | 18.55 | 17.94 | 18.10 | 18.05 | qfq | 5,489,550 | 99,828,901 | 0.56% |
| 2026-06-11 | 18.43 | 18.76 | 17.79 | 18.00 | 17.95 | qfq | 8,275,650 | 149,487,073 | -4.31% |
| 2026-06-10 | 18.46 | 20.38 | 18.45 | 18.81 | 18.76 | qfq | 11,494,050 | 223,256,349 | 0.16% |
| 2026-06-09 | 20.44 | 20.55 | 18.25 | 18.78 | 18.73 | qfq | 9,818,350 | 185,997,540 | 0.11% |
| 2026-06-08 | 19.20 | 19.80 | 18.60 | 18.76 | 18.71 | qfq | 5,129,700 | 97,829,169 | -4.92% |
| 2026-06-05 | 19.51 | 19.90 | 18.91 | 19.73 | 19.67 | qfq | 4,499,647 | 87,679,947 | 0.51% |
| 2026-06-04 | 19.40 | 19.79 | 19.26 | 19.63 | 19.57 | qfq | 3,029,550 | 59,253,341 | 0.20% |
| 2026-06-03 | 19.34 | 19.92 | 19.12 | 19.59 | 19.53 | qfq | 4,625,550 | 90,701,332 | 1.19% |
| 2026-06-02 | 19.66 | 20.06 | 19.04 | 19.36 | 19.30 | qfq | 4,330,200 | 84,000,976 | -0.26% |
| 2026-06-01 | 18.60 | 19.60 | 18.60 | 19.41 | 19.35 | qfq | 4,711,000 | 90,959,731 | 3.35% |
| 2026-05-29 | 19.90 | 19.95 | 18.69 | 18.78 | 18.73 | qfq | 4,842,200 | 92,247,111 | -5.39% |
| 2026-05-28 | 19.65 | 20.25 | 19.00 | 19.85 | 19.79 | qfq | 5,246,400 | 104,285,336 | 1.17% |
| 2026-05-27 | 20.13 | 20.50 | 19.43 | 19.62 | 19.56 | qfq | 4,455,750 | 87,443,052 | -2.78% |
| 2026-05-26 | 20.73 | 21.22 | 19.88 | 20.18 | 20.12 | qfq | 5,270,150 | 107,071,097 | -2.51% |
| 2026-05-25 | 21.38 | 21.48 | 20.18 | 20.70 | 20.64 | qfq | 6,376,650 | 131,238,173 | -2.77% |
| 2026-05-22 | 20.40 | 21.88 | 19.97 | 21.29 | 21.23 | qfq | 7,386,500 | 153,786,259 | 6.72% |
| 2026-05-21 | 21.39 | 21.47 | 17.11 | 19.95 | 19.89 | qfq | 9,410,044 | 195,085,084 | -6.73% |
| 2026-05-20 | 21.69 | 22.13 | 20.67 | 21.39 | 21.33 | qfq | 8,815,300 | 188,375,490 | -1.43% |
| 2026-05-19 | 20.65 | 21.85 | 20.60 | 21.70 | 21.64 | qfq | 12,145,396 | 259,195,983 | 1.45% |
| 2026-05-18 | 24.00 | 26.15 | 21.10 | 21.39 | 21.33 | qfq | 21,702,547 | 488,108,787 | -18.33% |
| 2026-05-15 | 26.54 | 26.98 | 25.87 | 26.19 | 26.12 | qfq | 10,729,500 | 282,854,841 | -0.80% |
| 2026-05-14 | 24.01 | 27.00 | 24.01 | 26.40 | 26.32 | qfq | 15,281,400 | 390,595,577 | 1.38% |
| 2026-05-13 | 26.59 | 27.59 | 25.81 | 26.04 | 25.97 | qfq | 14,334,000 | 381,481,772 | 1.80% |
| 2026-05-12 | 26.36 | 26.36 | 24.91 | 25.58 | 25.51 | qfq | 10,508,650 | 267,561,973 | -2.96% |
| 2026-05-11 | 25.51 | 28.20 | 25.51 | 26.36 | 26.28 | qfq | 17,954,478 | 479,903,938 | 6.29% |
| 2026-05-08 | 23.44 | 24.96 | 23.35 | 24.80 | 24.73 | qfq | 15,124,264 | 365,013,936 | 6.26% |
| 2026-05-07 | 22.14 | 23.68 | 22.10 | 23.34 | 23.27 | qfq | 16,036,936 | 372,813,397 | 6.48% |
| 2026-05-06 | 21.83 | 22.08 | 21.61 | 21.92 | 21.86 | qfq | 4,898,165 | 107,146,693 | 1.39% |
| 2026-04-30 | 22.17 | 22.37 | 21.44 | 21.62 | 21.56 | qfq | 5,404,765 | 117,188,683 | -1.99% |
| 2026-04-29 | 21.76 | 22.25 | 21.53 | 22.06 | 22.00 | qfq | 4,887,800 | 107,642,887 | 0.96% |
| 2026-04-28 | 21.87 | 22.20 | 21.50 | 21.85 | 21.79 | qfq | 4,520,100 | 98,410,902 | -0.86% |
| 2026-04-27 | 21.72 | 22.13 | 21.26 | 22.04 | 21.98 | qfq | 5,537,600 | 121,110,582 | 2.08% |
| 2026-04-24 | 21.86 | 22.03 | 21.42 | 21.59 | 21.53 | qfq | 6,199,986 | 134,234,352 | -2.09% |
| 2026-04-23 | 22.50 | 23.39 | 21.86 | 22.05 | 21.99 | qfq | 8,783,486 | 197,501,273 | -2.48% |
| 2026-04-22 | 22.90 | 22.93 | 22.30 | 22.61 | 22.55 | qfq | 9,171,350 | 206,583,126 | -1.70% |
| 2026-04-21 | 22.10 | 23.20 | 21.81 | 23.00 | 22.93 | qfq | 14,580,129 | 332,173,418 | 4.40% |
| 2026-04-20 | 21.70 | 22.45 | 21.59 | 22.03 | 21.97 | qfq | 7,862,300 | 173,856,707 | 1.90% |
| 2026-04-17 | 21.59 | 21.99 | 21.46 | 21.62 | 21.56 | qfq | 4,688,200 | 101,850,816 | -0.32% |
| 2026-04-16 | 21.86 | 22.00 | 21.52 | 21.69 | 21.63 | qfq | 6,183,350 | 133,916,662 | -0.82% |
| 2026-04-15 | 22.14 | 22.59 | 21.80 | 21.87 | 21.81 | qfq | 8,935,750 | 197,445,039 | -1.62% |
| 2026-04-14 | 22.11 | 22.55 | 21.86 | 22.23 | 22.17 | qfq | 11,510,600 | 254,932,074 | -0.89% |
| 2026-04-13 | 22.01 | 22.50 | 21.46 | 22.43 | 22.37 | qfq | 13,291,911 | 293,078,857 | 4.18% |
| 2026-04-10 | 21.04 | 21.82 | 20.82 | 21.53 | 21.47 | qfq | 8,823,000 | 189,235,624 | 3.21% |
| 2026-04-09 | 21.04 | 21.04 | 20.50 | 20.86 | 20.80 | qfq | 5,063,200 | 105,150,619 | -1.46% |
| 2026-04-08 | 20.17 | 21.17 | 20.16 | 21.17 | 21.11 | qfq | 7,231,750 | 150,126,000 | 7.57% |
| 2026-04-07 | 19.94 | 20.00 | 19.51 | 19.68 | 19.62 | qfq | 3,324,500 | 65,568,460 | -0.51% |
| 2026-04-03 | 20.08 | 20.38 | 19.75 | 19.78 | 19.72 | qfq | 3,883,100 | 77,215,159 | -1.84% |
| 2026-04-02 | 20.30 | 20.54 | 20.01 | 20.15 | 20.09 | qfq | 4,785,900 | 96,843,145 | -0.93% |
| 2026-04-01 | 20.30 | 20.83 | 20.16 | 20.34 | 20.28 | qfq | 6,187,000 | 126,229,634 | 2.68% |
| 2026-03-31 | 20.67 | 20.67 | 19.80 | 19.81 | 19.75 | qfq | 7,131,150 | 143,626,156 | -4.16% |
| 2026-03-30 | 19.98 | 21.00 | 19.88 | 20.67 | 20.61 | qfq | 9,563,000 | 197,903,023 | 2.28% |
| 2026-03-27 | 19.89 | 20.58 | 19.50 | 20.21 | 20.15 | qfq | 5,943,000 | 120,366,675 | 0.50% |
| 2026-03-26 | 20.00 | 20.28 | 19.67 | 20.11 | 20.05 | qfq | 5,424,800 | 108,345,334 | -0.20% |
| 2026-03-25 | 20.05 | 20.59 | 19.98 | 20.15 | 20.09 | qfq | 6,590,350 | 133,308,622 | 0.15% |
| 2026-03-24 | 19.41 | 20.48 | 19.35 | 20.12 | 20.06 | qfq | 9,933,550 | 198,088,845 | 7.02% |
| 2026-03-23 | 19.60 | 19.90 | 18.63 | 18.80 | 18.75 | qfq | 8,122,100 | 156,878,954 | -5.53% |
| 2026-03-20 | 20.30 | 20.90 | 19.88 | 19.90 | 19.84 | qfq | 7,361,300 | 149,264,635 | -1.24% |
| 2026-03-19 | 21.10 | 21.25 | 20.09 | 20.15 | 20.09 | qfq | 9,784,150 | 200,527,965 | -6.37% |
| 2026-03-18 | 19.45 | 22.09 | 19.45 | 21.52 | 21.46 | qfq | 15,578,500 | 325,928,803 | 10.70% |
| 2026-03-17 | 20.19 | 20.39 | 19.43 | 19.44 | 19.38 | qfq | 4,723,150 | 93,269,734 | -3.76% |
| 2026-03-16 | 20.23 | 20.31 | 19.60 | 20.20 | 20.14 | qfq | 6,195,065 | 123,514,081 | -0.15% |
| 2026-03-13 | 20.39 | 20.66 | 20.13 | 20.23 | 20.17 | qfq | 4,920,600 | 100,312,996 | -0.88% |
| 2026-03-12 | 21.10 | 21.21 | 20.33 | 20.41 | 20.35 | qfq | 7,097,150 | 146,799,081 | -3.68% |
| 2026-03-11 | 21.92 | 22.12 | 21.02 | 21.19 | 21.13 | qfq | 7,427,500 | 159,196,342 | -3.33% |
| 2026-03-10 | 22.23 | 22.35 | 21.70 | 21.92 | 21.86 | qfq | 6,652,900 | 146,095,445 | 0.09% |
| 2026-03-09 | 22.22 | 22.36 | 21.60 | 21.90 | 21.84 | qfq | 8,960,450 | 196,282,830 | -3.40% |
| 2026-03-06 | 22.39 | 23.09 | 22.22 | 22.67 | 22.61 | qfq | 6,086,850 | 138,382,037 | 0.85% |
| 2026-03-05 | 23.36 | 23.60 | 22.28 | 22.48 | 22.42 | qfq | 8,500,050 | 194,315,047 | -1.45% |
| 2026-03-04 | 22.01 | 22.98 | 21.89 | 22.81 | 22.74 | qfq | 9,176,200 | 208,031,177 | 2.42% |
| 2026-03-03 | 23.30 | 23.50 | 22.24 | 22.27 | 22.21 | qfq | 16,501,900 | 375,731,211 | -5.68% |
| 2026-03-02 | 23.72 | 24.61 | 21.96 | 23.61 | 23.54 | qfq | 22,798,800 | 535,472,558 | -7.63% |
| 2026-02-27 | 28.00 | 31.00 | 25.50 | 25.56 | 25.49 | qfq | 31,030,680 | 863,676,070 | -3.51% |
| 2026-02-04 | 25.15 | 26.87 | 24.13 | 26.49 | 26.41 | qfq | 22,762,750 | 574,776,861 | 7.16% |
| 2026-02-03 | 24.86 | 25.17 | 23.02 | 24.72 | 24.65 | qfq | 23,026,415 | 556,254,338 | 2.23% |
| 2026-02-02 | 24.02 | 25.04 | 23.50 | 24.18 | 24.11 | qfq | 17,991,750 | 437,431,857 | 1.47% |
| 2026-01-30 | 21.69 | 24.70 | 21.69 | 23.83 | 23.76 | qfq | 20,674,964 | 482,244,534 | 10.02% |
| 2026-01-29 | 22.70 | 22.72 | 21.42 | 21.66 | 21.60 | qfq | 14,363,150 | 315,196,220 | -3.82% |
| 2026-01-28 | 23.46 | 24.00 | 22.46 | 22.52 | 22.46 | qfq | 16,453,500 | 377,686,228 | -4.90% |
| 2026-01-27 | 23.02 | 24.94 | 22.98 | 23.68 | 23.61 | qfq | 20,997,900 | 496,999,672 | 0.68% |
| 2026-01-26 | 22.34 | 24.16 | 22.34 | 23.52 | 23.45 | qfq | 24,516,400 | 572,301,314 | 5.23% |
| 2026-01-23 | 21.62 | 23.79 | 21.00 | 22.35 | 22.29 | qfq | 37,522,506 | 847,471,344 | 3.38% |
| 2026-01-22 | 18.15 | 21.62 | 18.11 | 21.62 | 21.56 | qfq | 28,282,147 | 575,722,678 | 19.98% |
| 2026-01-21 | 18.06 | 18.40 | 17.91 | 18.02 | 17.97 | qfq | 4,902,350 | 88,573,741 | -1.04% |
| 2026-01-20 | 17.90 | 18.32 | 17.77 | 18.21 | 18.16 | qfq | 6,787,250 | 122,765,444 | 1.90% |
| 2026-01-19 | 17.65 | 18.11 | 17.65 | 17.87 | 17.82 | qfq | 5,478,900 | 98,134,787 | 0.62% |
| 2026-01-16 | 17.71 | 18.06 | 17.46 | 17.76 | 17.71 | qfq | 7,302,550 | 130,503,231 | 1.66% |
| 2026-01-15 | 17.40 | 17.66 | 17.27 | 17.47 | 17.42 | qfq | 4,156,450 | 72,794,106 | 0.40% |
| 2026-01-14 | 17.68 | 17.70 | 17.18 | 17.40 | 17.35 | qfq | 7,949,850 | 138,368,622 | -1.47% |
| 2026-01-13 | 17.39 | 17.95 | 17.21 | 17.66 | 17.61 | qfq | 8,982,350 | 158,575,857 | 2.56% |
| 2026-01-12 | 17.16 | 17.35 | 16.85 | 17.22 | 17.17 | qfq | 5,629,300 | 96,245,023 | 1.18% |
| 2026-01-09 | 16.99 | 17.12 | 16.77 | 17.02 | 16.97 | qfq | 3,756,600 | 63,748,428 | 0.18% |
| 2026-01-08 | 16.67 | 17.17 | 16.57 | 16.99 | 16.94 | qfq | 4,129,750 | 70,088,643 | 1.68% |
| 2026-01-07 | 16.87 | 16.89 | 16.55 | 16.71 | 16.66 | qfq | 3,860,400 | 64,380,478 | -0.77% |
| 2026-01-06 | 17.12 | 17.32 | 16.76 | 16.84 | 16.79 | qfq | 4,674,300 | 79,096,298 | -1.64% |
| 2026-01-05 | 16.98 | 17.28 | 16.82 | 17.12 | 17.07 | qfq | 5,770,700 | 98,512,254 | 1.72% |
| 2025-12-31 | 16.69 | 17.35 | 16.60 | 16.83 | 16.78 | qfq | 5,677,400 | 95,783,967 | -0.12% |
| 2025-12-30 | 16.10 | 16.94 | 16.10 | 16.85 | 16.80 | qfq | 7,446,750 | 123,987,576 | 4.01% |
| 2025-12-29 | 16.00 | 16.35 | 15.85 | 16.20 | 16.15 | qfq | 2,202,950 | 35,540,556 | 1.25% |
| 2025-12-26 | 16.11 | 16.26 | 15.92 | 16.00 | 15.95 | qfq | 2,297,700 | 36,953,079 | -1.17% |
| 2025-12-25 | 15.85 | 16.22 | 15.81 | 16.19 | 16.14 | qfq | 2,208,250 | 35,472,074 | 1.82% |
| 2025-12-24 | 15.76 | 16.09 | 15.75 | 15.90 | 15.85 | qfq | 2,552,850 | 40,744,729 | 0.89% |
| 2025-12-23 | 15.79 | 15.90 | 15.67 | 15.76 | 15.72 | qfq | 2,445,150 | 38,516,399 | -0.44% |
| 2025-12-22 | 16.05 | 16.17 | 15.81 | 15.83 | 15.78 | qfq | 2,381,050 | 37,960,224 | -1.19% |
| 2025-12-19 | 15.65 | 16.04 | 15.54 | 16.02 | 15.97 | qfq | 2,587,250 | 40,999,171 | 2.36% |
| 2025-12-18 | 15.19 | 15.77 | 15.08 | 15.65 | 15.61 | qfq | 2,986,700 | 46,718,364 | 1.89% |
| 2025-12-17 | 15.08 | 15.37 | 14.85 | 15.36 | 15.32 | qfq | 3,232,200 | 48,820,563 | 1.45% |
| 2025-12-16 | 15.50 | 15.62 | 15.14 | 15.14 | 15.10 | qfq | 2,963,400 | 45,308,379 | -2.82% |
| 2025-12-15 | 15.73 | 15.83 | 15.51 | 15.58 | 15.54 | qfq | 2,984,000 | 46,760,099 | -2.14% |
| 2025-12-12 | 15.80 | 16.26 | 15.68 | 15.92 | 15.87 | qfq | 4,627,300 | 73,714,629 | 0.57% |
| 2025-12-11 | 16.23 | 16.32 | 15.82 | 15.83 | 15.78 | qfq | 2,794,050 | 44,718,266 | -2.16% |
| 2025-12-10 | 16.57 | 16.57 | 16.15 | 16.18 | 16.13 | qfq | 2,503,900 | 40,807,740 | -2.12% |
| 2025-12-09 | 16.72 | 16.84 | 16.47 | 16.53 | 16.48 | qfq | 2,501,400 | 41,600,510 | -1.14% |
| 2025-12-08 | 16.42 | 16.75 | 16.32 | 16.72 | 16.67 | qfq | 2,884,900 | 47,997,850 | 1.83% |
| 2025-12-05 | 15.97 | 16.45 | 15.83 | 16.42 | 16.37 | qfq | 2,362,950 | 38,397,197 | 2.50% |
| 2025-12-04 | 16.41 | 16.49 | 15.88 | 16.02 | 15.97 | qfq | 2,245,100 | 36,121,410 | -2.14% |
| 2025-12-03 | 16.58 | 16.58 | 16.26 | 16.37 | 16.32 | qfq | 2,414,150 | 39,557,580 | -0.91% |
| 2025-12-02 | 16.71 | 16.78 | 16.41 | 16.52 | 16.47 | qfq | 2,051,700 | 33,874,017 | -1.08% |
| 2025-12-01 | 16.65 | 16.91 | 16.60 | 16.70 | 16.65 | qfq | 2,593,300 | 43,500,939 | 0.60% |
| 2025-11-28 | 16.33 | 16.60 | 16.15 | 16.60 | 16.55 | qfq | 2,310,650 | 37,867,190 | 1.84% |
| 2025-11-27 | 16.10 | 16.48 | 16.05 | 16.30 | 16.25 | qfq | 2,958,600 | 48,253,210 | 1.31% |
| 2025-11-26 | 16.80 | 16.85 | 16.05 | 16.09 | 16.04 | qfq | 4,572,050 | 74,807,621 | -4.23% |
| 2025-11-25 | 16.69 | 17.01 | 16.58 | 16.80 | 16.75 | qfq | 4,291,050 | 72,100,907 | 2.88% |
| 2025-11-24 | 16.37 | 16.59 | 16.09 | 16.33 | 16.28 | qfq | 4,117,400 | 67,126,296 | 1.24% |
| 2025-11-21 | 16.80 | 17.25 | 16.10 | 16.13 | 16.08 | qfq | 6,472,100 | 106,997,939 | -4.89% |
| 2025-11-20 | 17.31 | 17.51 | 16.96 | 16.96 | 16.91 | qfq | 6,448,050 | 111,107,177 | -1.97% |
| 2025-11-19 | 17.10 | 17.64 | 16.94 | 17.30 | 17.25 | qfq | 10,339,750 | 178,882,408 | 2.13% |
| 2025-11-18 | 17.11 | 17.11 | 16.80 | 16.94 | 16.89 | qfq | 3,481,800 | 58,858,210 | -0.88% |
| 2025-11-17 | 17.21 | 17.40 | 16.90 | 17.09 | 17.04 | qfq | 6,214,000 | 106,154,353 | -0.75% |
| 2025-11-14 | 16.59 | 17.78 | 16.46 | 17.22 | 17.17 | qfq | 10,826,950 | 186,279,877 | 3.73% |
| 2025-11-13 | 16.52 | 16.72 | 16.36 | 16.60 | 16.55 | qfq | 2,446,900 | 40,531,970 | 0.85% |
| 2025-11-12 | 16.65 | 16.65 | 16.35 | 16.46 | 16.41 | qfq | 2,449,250 | 40,277,012 | -0.84% |
| 2025-11-11 | 16.64 | 16.66 | 16.52 | 16.60 | 16.55 | qfq | 1,683,300 | 27,926,920 | 0.24% |
| 2025-11-10 | 16.62 | 16.68 | 16.50 | 16.56 | 16.51 | qfq | 2,113,350 | 35,024,645 | -0.18% |
| 2025-11-07 | 16.74 | 16.81 | 16.55 | 16.59 | 16.54 | qfq | 2,809,300 | 46,685,172 | -1.31% |
| 2025-11-06 | 16.50 | 16.91 | 16.40 | 16.81 | 16.76 | qfq | 3,684,400 | 61,447,297 | 1.88% |
| 2025-11-05 | 16.43 | 16.54 | 16.28 | 16.50 | 16.45 | qfq | 2,683,250 | 44,131,869 | 0.06% |
| 2025-11-04 | 16.35 | 16.54 | 16.25 | 16.49 | 16.44 | qfq | 3,420,900 | 56,054,869 | 0.73% |
| 2025-11-03 | 16.40 | 16.40 | 16.18 | 16.37 | 16.32 | qfq | 1,725,050 | 28,143,725 | 0.37% |
| 2025-10-31 | 16.10 | 16.40 | 16.09 | 16.31 | 16.26 | qfq | 2,107,250 | 34,382,906 | 1.24% |
| 2025-10-30 | 16.30 | 16.40 | 16.10 | 16.11 | 16.06 | qfq | 2,517,750 | 40,883,400 | -1.59% |
| 2025-10-29 | 16.65 | 16.65 | 16.32 | 16.37 | 16.32 | qfq | 2,819,500 | 46,358,930 | -1.50% |
| 2025-10-28 | 16.40 | 16.66 | 16.36 | 16.62 | 16.57 | qfq | 3,429,000 | 56,740,236 | 0.79% |
| 2025-10-27 | 16.51 | 16.64 | 16.28 | 16.49 | 16.44 | qfq | 3,178,200 | 52,266,298 | -0.06% |
| 2025-10-24 | 16.26 | 16.56 | 16.26 | 16.50 | 16.45 | qfq | 3,460,200 | 56,948,638 | 1.48% |
| 2025-10-23 | 16.10 | 16.26 | 15.90 | 16.26 | 16.21 | qfq | 2,508,050 | 40,372,096 | 0.99% |
| 2025-10-22 | 16.02 | 16.29 | 15.91 | 16.10 | 16.05 | qfq | 1,911,550 | 30,754,240 | 0.37% |
| 2025-10-21 | 15.79 | 16.05 | 15.72 | 16.04 | 15.99 | qfq | 2,136,450 | 34,051,692 | 1.97% |
| 2025-10-20 | 15.46 | 15.74 | 15.46 | 15.73 | 15.69 | qfq | 2,086,350 | 32,589,669 | 2.81% |
| 2025-10-17 | 15.66 | 15.78 | 15.30 | 15.30 | 15.26 | qfq | 2,152,698 | 33,418,900 | -2.30% |
| 2025-10-16 | 15.96 | 15.99 | 15.61 | 15.66 | 15.62 | qfq | 2,607,400 | 41,131,554 | -1.88% |
| 2025-10-15 | 15.85 | 16.00 | 15.65 | 15.96 | 15.91 | qfq | 2,366,200 | 37,510,856 | 0.69% |
| 2025-10-14 | 16.05 | 16.30 | 15.73 | 15.85 | 15.80 | qfq | 3,272,900 | 52,445,250 | -1.25% |
| 2025-10-13 | 15.38 | 16.07 | 15.21 | 16.05 | 16.00 | qfq | 3,525,400 | 55,572,495 | -0.37% |
| 2025-10-10 | 16.06 | 16.35 | 16.01 | 16.11 | 16.06 | qfq | 2,731,000 | 44,245,809 | -0.37% |
| 2025-10-09 | 16.17 | 16.35 | 16.06 | 16.17 | 16.12 | qfq | 2,771,800 | 44,977,761 | 0.62% |
| 2025-09-30 | 16.38 | 16.38 | 16.06 | 16.07 | 16.02 | qfq | 2,551,800 | 41,209,982 | -1.23% |
| 2025-09-29 | 16.05 | 16.35 | 15.74 | 16.27 | 16.22 | qfq | 3,149,550 | 50,922,982 | 1.37% |
| 2025-09-26 | 16.25 | 16.33 | 15.89 | 16.05 | 16.00 | qfq | 2,832,950 | 45,658,258 | -1.05% |
| 2025-09-25 | 16.45 | 16.55 | 16.20 | 16.22 | 16.17 | qfq | 2,823,450 | 46,234,045 | -1.52% |
| 2025-09-24 | 16.14 | 16.68 | 15.91 | 16.47 | 16.42 | qfq | 3,795,600 | 62,045,520 | 1.67% |
| 2025-09-23 | 16.35 | 16.35 | 15.52 | 16.20 | 16.15 | qfq | 3,607,200 | 57,260,214 | -0.74% |
| 2025-09-22 | 16.16 | 16.38 | 16.00 | 16.32 | 16.27 | qfq | 2,673,550 | 43,278,585 | 1.37% |
| 2025-09-19 | 16.38 | 16.52 | 15.96 | 16.10 | 16.05 | qfq | 4,019,350 | 64,957,532 | -1.95% |
| 2025-09-18 | 16.80 | 17.01 | 16.20 | 16.42 | 16.37 | qfq | 5,126,450 | 85,609,286 | -2.44% |
| 2025-09-17 | 16.66 | 16.97 | 16.51 | 16.83 | 16.78 | qfq | 3,862,100 | 64,955,845 | 1.45% |
| 2025-09-16 | 16.35 | 16.60 | 16.21 | 16.59 | 16.54 | qfq | 2,941,650 | 48,446,985 | 1.41% |
| 2025-09-15 | 16.62 | 16.76 | 16.29 | 16.36 | 16.31 | qfq | 2,778,300 | 45,530,757 | -1.51% |
| 2025-09-12 | 16.56 | 16.75 | 16.39 | 16.61 | 16.56 | qfq | 3,315,500 | 55,029,152 | 0.48% |
| 2025-09-11 | 16.27 | 16.53 | 16.03 | 16.53 | 16.48 | qfq | 3,428,500 | 56,011,697 | 1.60% |
| 2025-09-10 | 16.24 | 16.36 | 16.11 | 16.27 | 16.22 | qfq | 1,885,154 | 30,639,320 | 0.56% |
| 2025-09-09 | 16.56 | 16.56 | 16.11 | 16.18 | 16.13 | qfq | 2,143,100 | 34,883,107 | -1.82% |
| 2025-09-08 | 16.25 | 16.49 | 16.21 | 16.48 | 16.43 | qfq | 3,244,120 | 53,098,709 | 1.54% |
| 2025-09-05 | 15.97 | 16.25 | 15.82 | 16.23 | 16.18 | qfq | 3,536,047 | 56,921,813 | 1.69% |
| 2025-09-04 | 15.99 | 16.24 | 15.73 | 15.96 | 15.91 | qfq | 3,763,750 | 60,436,205 | 0.25% |
| 2025-09-03 | 16.45 | 16.46 | 15.82 | 15.92 | 15.87 | qfq | 3,404,002 | 54,869,093 | -2.57% |
| 2025-09-02 | 16.57 | 16.75 | 15.96 | 16.34 | 16.29 | qfq | 4,849,850 | 78,829,881 | -1.09% |
| 2025-09-01 | 16.71 | 16.94 | 16.44 | 16.52 | 16.47 | qfq | 4,885,250 | 81,495,541 | -1.14% |
| 2025-08-29 | 16.90 | 17.06 | 16.61 | 16.71 | 16.66 | qfq | 3,228,170 | 54,124,534 | -1.76% |
| 2025-08-28 | 17.16 | 17.47 | 16.35 | 17.01 | 16.96 | qfq | 5,852,300 | 98,954,529 | -0.76% |
| 2025-08-27 | 18.00 | 18.01 | 17.12 | 17.14 | 17.09 | qfq | 5,463,500 | 96,590,049 | -4.78% |
| 2025-08-26 | 18.00 | 18.23 | 17.75 | 18.00 | 17.95 | qfq | 4,833,100 | 87,018,626 | 0.17% |
| 2025-08-25 | 18.18 | 18.20 | 17.78 | 17.97 | 17.92 | qfq | 5,348,300 | 96,136,877 | -0.61% |
| 2025-08-22 | 18.24 | 18.35 | 17.93 | 18.08 | 18.03 | qfq | 5,688,750 | 102,909,051 | -0.55% |
| 2025-08-21 | 18.75 | 18.75 | 18.10 | 18.18 | 18.13 | qfq | 5,621,350 | 103,159,813 | -2.15% |
| 2025-08-20 | 18.51 | 18.62 | 18.36 | 18.58 | 18.53 | qfq | 4,251,544 | 78,655,056 | -0.43% |
| 2025-08-19 | 18.65 | 18.78 | 18.36 | 18.66 | 18.61 | qfq | 5,927,550 | 110,109,617 | 0.05% |
| 2025-08-18 | 18.12 | 18.79 | 18.12 | 18.65 | 18.60 | qfq | 8,148,700 | 151,117,174 | 2.64% |
| 2025-08-15 | 17.60 | 18.24 | 17.53 | 18.17 | 18.12 | qfq | 7,827,600 | 141,045,541 | 3.00% |
| 2025-08-14 | 19.03 | 19.35 | 17.62 | 17.64 | 17.59 | qfq | 13,517,649 | 244,454,564 | -5.47% |
| 2025-08-13 | 18.33 | 18.66 | 18.07 | 18.66 | 18.61 | qfq | 5,756,450 | 106,059,684 | 2.36% |
| 2025-08-12 | 18.32 | 18.58 | 18.10 | 18.23 | 18.18 | qfq | 3,148,100 | 57,449,113 | -0.49% |
| 2025-08-11 | 18.11 | 18.34 | 17.98 | 18.32 | 18.27 | qfq | 3,250,500 | 59,316,325 | 1.38% |
| 2025-08-08 | 17.87 | 18.07 | 17.75 | 18.07 | 18.02 | qfq | 2,535,650 | 45,381,452 | 0.78% |
| 2025-08-07 | 18.09 | 18.16 | 17.88 | 17.93 | 17.88 | qfq | 2,496,800 | 44,900,275 | -0.88% |
| 2025-08-06 | 18.02 | 18.30 | 17.93 | 18.09 | 18.04 | qfq | 3,820,150 | 69,354,550 | 0.39% |
| 2025-08-05 | 17.75 | 18.08 | 17.75 | 18.02 | 17.97 | qfq | 3,085,500 | 55,275,120 | 1.52% |
| 2025-08-04 | 17.10 | 17.89 | 17.10 | 17.75 | 17.70 | qfq | 3,697,350 | 65,193,956 | 2.84% |
| 2025-08-01 | 17.17 | 17.43 | 17.14 | 17.26 | 17.21 | qfq | 2,585,400 | 44,667,692 | 0.52% |
| 2025-07-31 | 17.52 | 17.79 | 17.05 | 17.17 | 17.12 | qfq | 3,535,650 | 61,370,853 | -2.17% |
| 2025-07-30 | 17.76 | 17.82 | 17.41 | 17.55 | 17.50 | qfq | 3,731,950 | 65,709,324 | -1.68% |
| 2025-07-29 | 18.01 | 18.08 | 17.66 | 17.85 | 17.80 | qfq | 3,219,700 | 57,401,689 | -0.56% |
| 2025-07-28 | 17.74 | 18.04 | 17.60 | 17.95 | 17.90 | qfq | 3,906,550 | 69,526,257 | -0.28% |
| 2025-07-25 | 17.78 | 18.26 | 17.44 | 18.00 | 17.95 | qfq | 5,050,050 | 90,321,724 | 2.04% |
| 2025-07-24 | 17.70 | 17.85 | 17.58 | 17.64 | 17.59 | qfq | 2,617,350 | 46,371,160 | -0.28% |
| 2025-07-23 | 17.77 | 17.88 | 17.59 | 17.69 | 17.64 | qfq | 3,571,900 | 63,253,953 | -0.73% |
| 2025-07-22 | 18.08 | 18.32 | 17.76 | 17.82 | 17.77 | qfq | 4,034,150 | 72,318,836 | -1.00% |
| 2025-07-21 | 17.92 | 18.03 | 17.75 | 18.00 | 17.95 | qfq | 4,330,550 | 77,558,036 | -0.11% |
| 2025-07-18 | 18.27 | 18.35 | 18.00 | 18.02 | 17.97 | qfq | 4,398,550 | 79,702,927 | -1.80% |
| 2025-07-17 | 18.80 | 18.80 | 17.84 | 18.35 | 18.30 | qfq | 8,271,600 | 150,288,189 | 0.71% |
| 2025-07-16 | 17.18 | 18.38 | 17.18 | 18.22 | 18.17 | qfq | 10,788,270 | 193,965,560 | 6.12% |
| 2025-07-15 | 17.25 | 17.32 | 17.00 | 17.17 | 17.12 | qfq | 3,157,200 | 54,064,255 | -0.87% |
| 2025-07-14 | 17.03 | 17.40 | 16.83 | 17.32 | 17.27 | qfq | 4,178,650 | 71,727,198 | 1.70% |
| 2025-07-11 | 17.26 | 17.31 | 16.87 | 17.03 | 16.98 | qfq | 4,644,826 | 79,106,920 | -1.62% |
| 2025-07-10 | 17.26 | 17.38 | 16.86 | 17.31 | 17.26 | qfq | 5,198,050 | 89,063,338 | 0.29% |
| 2025-07-09 | 17.30 | 17.63 | 17.15 | 17.26 | 17.21 | qfq | 6,206,500 | 107,498,274 | -0.52% |
| 2025-07-08 | 17.08 | 17.58 | 16.81 | 17.35 | 17.30 | qfq | 8,331,676 | 143,990,551 | 2.12% |
| 2025-07-07 | 16.39 | 17.10 | 16.32 | 16.99 | 16.94 | qfq | 8,538,550 | 143,916,073 | 3.41% |
| 2025-07-04 | 16.52 | 17.00 | 16.40 | 16.43 | 16.38 | qfq | 5,559,950 | 92,508,504 | -0.54% |
| 2025-07-03 | 16.41 | 16.56 | 16.30 | 16.52 | 16.47 | qfq | 2,630,150 | 43,217,912 | 0.98% |
| 2025-07-02 | 16.58 | 16.58 | 16.21 | 16.36 | 16.31 | qfq | 3,064,750 | 50,141,876 | -0.79% |
| 2025-07-01 | 16.52 | 16.69 | 16.39 | 16.49 | 16.44 | qfq | 3,736,250 | 61,621,226 | -0.24% |
| 2025-06-30 | 16.35 | 16.55 | 16.30 | 16.53 | 16.48 | qfq | 2,869,450 | 47,209,885 | 1.10% |
| 2025-06-27 | 16.53 | 16.57 | 16.15 | 16.35 | 16.30 | qfq | 3,521,200 | 57,445,279 | -0.67% |
| 2025-06-26 | 16.52 | 16.63 | 16.40 | 16.46 | 16.41 | qfq | 3,325,000 | 54,908,766 | -0.36% |
| 2025-06-25 | 16.50 | 16.69 | 16.34 | 16.52 | 16.47 | qfq | 4,446,450 | 73,268,882 | 0.06% |
| 2025-06-24 | 15.93 | 16.52 | 15.90 | 16.51 | 16.46 | qfq | 6,325,370 | 103,028,457 | 3.84% |
| 2025-06-23 | 15.36 | 15.98 | 15.26 | 15.90 | 15.85 | qfq | 2,460,500 | 38,685,829 | 3.11% |
| 2025-06-20 | 15.61 | 15.91 | 15.40 | 15.42 | 15.38 | qfq | 2,230,100 | 34,753,618 | -1.09% |
| 2025-06-19 | 15.72 | 15.96 | 15.53 | 15.59 | 15.55 | qfq | 2,147,500 | 33,809,949 | -1.45% |
| 2025-06-18 | 15.75 | 15.87 | 15.54 | 15.82 | 15.77 | qfq | 1,728,200 | 27,175,830 | 0.13% |
| 2025-06-17 | 16.00 | 16.14 | 15.78 | 15.80 | 15.75 | qfq | 2,133,500 | 33,956,242 | -1.19% |
| 2025-06-16 | 15.83 | 16.19 | 15.83 | 15.99 | 15.94 | qfq | 1,972,400 | 31,643,638 | 0.38% |
| 2025-06-13 | 16.22 | 16.35 | 15.91 | 15.93 | 15.88 | qfq | 2,656,950 | 42,648,392 | -2.51% |
| 2025-06-12 | 16.12 | 16.50 | 16.01 | 16.34 | 16.29 | qfq | 2,608,000 | 42,306,363 | 1.62% |
| 2025-06-11 | 16.01 | 16.21 | 15.99 | 16.08 | 16.03 | qfq | 2,103,650 | 33,862,469 | 0.75% |
| 2025-06-10 | 16.29 | 16.47 | 15.80 | 15.96 | 15.91 | qfq | 3,418,050 | 54,925,533 | -2.33% |
| 2025-06-09 | 16.06 | 16.48 | 15.65 | 16.34 | 16.29 | qfq | 5,097,800 | 82,857,861 | 3.35% |
| 2025-06-06 | 15.85 | 15.96 | 15.71 | 15.81 | 15.76 | qfq | 2,488,570 | 39,339,058 | -0.25% |
| 2025-06-05 | 15.78 | 16.13 | 15.75 | 15.85 | 15.80 | qfq | 4,844,550 | 77,131,789 | -0.44% |
| 2025-06-04 | 15.48 | 15.95 | 15.19 | 15.92 | 15.87 | qfq | 6,355,550 | 99,435,342 | 3.04% |
| 2025-06-03 | 14.89 | 15.47 | 14.81 | 15.45 | 15.41 | qfq | 3,400,550 | 51,543,697 | 3.34% |
| 2025-05-30 | 15.24 | 15.24 | 14.91 | 14.95 | 14.91 | qfq | 2,705,850 | 40,525,427 | -1.90% |
| 2025-05-29 | 14.89 | 15.33 | 14.88 | 15.24 | 15.20 | qfq | 3,012,350 | 45,822,990 | 2.56% |
| 2025-05-28 | 15.03 | 15.16 | 14.79 | 14.86 | 14.82 | qfq | 2,023,700 | 30,204,476 | -0.67% |
| 2025-05-27 | 15.06 | 15.22 | 14.94 | 14.96 | 14.92 | qfq | 2,327,800 | 35,033,237 | -1.45% |
| 2025-05-26 | 15.15 | 15.28 | 14.99 | 15.18 | 15.14 | qfq | 2,374,900 | 35,981,550 | 0.26% |
| 2025-05-23 | 15.31 | 15.57 | 15.10 | 15.14 | 15.10 | qfq | 2,550,500 | 39,005,177 | -1.17% |
| 2025-05-22 | 15.54 | 15.92 | 15.30 | 15.32 | 15.28 | qfq | 3,554,615 | 55,363,678 | -2.05% |
| 2025-05-21 | 15.81 | 15.88 | 15.41 | 15.64 | 15.60 | qfq | 3,222,000 | 50,238,897 | -1.64% |
| 2025-05-20 | 15.80 | 16.05 | 15.55 | 15.90 | 15.85 | qfq | 2,466,850 | 39,104,261 | 0.70% |
| 2025-05-19 | 15.96 | 15.99 | 15.56 | 15.79 | 15.74 | qfq | 2,434,000 | 38,291,786 | -1.07% |
| 2025-05-16 | 15.78 | 16.25 | 15.71 | 15.96 | 15.91 | qfq | 3,189,550 | 51,094,415 | 1.08% |
| 2025-05-15 | 15.90 | 16.02 | 15.51 | 15.79 | 15.74 | qfq | 2,874,850 | 45,366,875 | -0.38% |
| 2025-05-14 | 15.95 | 16.08 | 15.80 | 15.85 | 15.80 | qfq | 2,563,300 | 40,754,594 | -1.12% |
| 2025-05-13 | 16.40 | 16.40 | 15.97 | 16.03 | 15.98 | qfq | 2,843,025 | 45,935,963 | -0.80% |
| 2025-05-12 | 16.31 | 16.36 | 16.04 | 16.16 | 16.11 | qfq | 3,271,700 | 52,894,272 | 0.00% |
| 2025-05-09 | 16.50 | 16.52 | 16.12 | 16.16 | 16.11 | qfq | 4,779,150 | 77,684,601 | -2.36% |
| 2025-05-08 | 16.03 | 16.90 | 15.88 | 16.55 | 16.50 | qfq | 5,981,375 | 98,722,490 | 3.18% |
| 2025-05-07 | 16.39 | 16.50 | 15.89 | 16.04 | 15.99 | qfq | 4,447,100 | 71,872,343 | -0.68% |
| 2025-05-06 | 15.60 | 16.18 | 15.60 | 16.15 | 16.10 | qfq | 3,686,850 | 58,969,944 | 4.19% |
| 2025-04-30 | 15.44 | 15.64 | 15.44 | 15.50 | 15.46 | qfq | 2,355,450 | 36,621,717 | 0.19% |
| 2025-04-29 | 15.44 | 15.66 | 15.21 | 15.47 | 15.43 | qfq | 2,470,700 | 38,241,704 | 0.78% |
| 2025-04-28 | 15.34 | 15.64 | 15.30 | 15.35 | 15.31 | qfq | 2,835,600 | 43,716,914 | -1.60% |
| 2025-04-25 | 16.05 | 16.18 | 15.51 | 15.60 | 15.56 | qfq | 4,074,900 | 64,101,541 | -3.17% |
| 2025-04-24 | 16.23 | 16.39 | 15.92 | 16.11 | 16.06 | qfq | 4,156,000 | 67,067,295 | -1.04% |
| 2025-04-23 | 15.41 | 16.35 | 15.41 | 16.28 | 16.23 | qfq | 6,668,050 | 106,276,951 | 5.24% |
| 2025-04-22 | 15.09 | 15.58 | 15.09 | 15.47 | 15.43 | qfq | 3,181,700 | 48,870,861 | 1.31% |
| 2025-04-21 | 14.99 | 15.35 | 14.68 | 15.27 | 15.23 | qfq | 4,791,500 | 72,806,209 | 3.18% |
| 2025-04-18 | 14.50 | 14.94 | 14.48 | 14.80 | 14.76 | qfq | 3,988,150 | 58,778,111 | 1.72% |
| 2025-04-17 | 14.80 | 15.02 | 14.50 | 14.55 | 14.51 | qfq | 5,410,050 | 80,040,596 | -3.13% |
| 2025-04-16 | 14.79 | 15.20 | 14.58 | 15.02 | 14.98 | qfq | 6,007,600 | 89,679,161 | 0.81% |
| 2025-04-15 | 14.75 | 15.00 | 14.67 | 14.90 | 14.86 | qfq | 3,877,550 | 57,594,216 | 1.09% |
| 2025-04-14 | 14.52 | 14.85 | 14.44 | 14.74 | 14.70 | qfq | 4,932,850 | 72,558,706 | 3.00% |
| 2025-04-11 | 14.17 | 14.52 | 14.06 | 14.31 | 14.27 | qfq | 4,958,400 | 71,131,445 | 0.92% |
| 2025-04-10 | 14.28 | 14.74 | 14.17 | 14.18 | 14.14 | qfq | 7,948,900 | 114,951,065 | 1.43% |
| 2025-04-09 | 13.36 | 14.17 | 12.35 | 13.98 | 13.94 | qfq | 9,004,049 | 120,869,333 | 1.30% |
| 2025-04-08 | 13.70 | 14.30 | 13.45 | 13.80 | 13.76 | qfq | 8,980,999 | 124,027,922 | 2.76% |
| 2025-04-07 | 14.50 | 15.00 | 13.18 | 13.43 | 13.39 | qfq | 12,811,550 | 179,658,357 | -17.96% |
| 2025-04-03 | 17.28 | 17.31 | 15.97 | 16.37 | 16.32 | qfq | 14,707,278 | 245,809,825 | -7.77% |
| 2025-04-02 | 18.19 | 18.39 | 17.36 | 17.75 | 17.70 | qfq | 15,602,828 | 278,978,740 | -6.43% |
| 2025-04-01 | 19.00 | 20.47 | 17.90 | 18.97 | 18.92 | qfq | 23,255,578 | 436,335,968 | -2.62% |
| 2025-03-31 | 18.15 | 21.00 | 17.82 | 19.48 | 19.42 | qfq | 22,299,203 | 426,130,151 | 7.33% |
| 2025-03-28 | 17.32 | 18.80 | 17.31 | 18.15 | 18.10 | qfq | 13,379,250 | 243,545,621 | 4.43% |
| 2025-03-27 | 18.01 | 18.10 | 17.33 | 17.38 | 17.33 | qfq | 8,824,950 | 155,753,942 | -4.08% |
| 2025-03-26 | 16.70 | 18.96 | 16.62 | 18.12 | 18.07 | qfq | 14,731,150 | 262,665,193 | 8.96% |
| 2025-03-25 | 16.98 | 17.17 | 16.48 | 16.63 | 16.58 | qfq | 4,616,200 | 77,330,282 | -2.58% |
| 2025-03-24 | 17.27 | 17.83 | 16.60 | 17.07 | 17.02 | qfq | 8,150,938 | 139,902,387 | -1.16% |
| 2025-03-21 | 17.25 | 17.42 | 16.80 | 17.27 | 17.22 | qfq | 7,256,950 | 123,924,492 | -0.75% |
| 2025-03-20 | 17.48 | 17.98 | 17.15 | 17.40 | 17.35 | qfq | 10,222,822 | 179,384,346 | -0.68% |
| 2025-03-19 | 16.90 | 17.80 | 16.70 | 17.52 | 17.47 | qfq | 13,368,838 | 231,042,277 | 2.58% |
| 2025-03-18 | 16.52 | 17.08 | 16.48 | 17.08 | 17.03 | qfq | 8,856,400 | 149,162,180 | 3.52% |
| 2025-03-17 | 16.58 | 16.71 | 16.28 | 16.50 | 16.45 | qfq | 4,231,300 | 69,759,179 | -0.06% |
| 2025-03-14 | 16.33 | 16.92 | 16.09 | 16.51 | 16.46 | qfq | 5,458,900 | 89,950,664 | 1.16% |
| 2025-03-13 | 16.54 | 16.65 | 15.97 | 16.32 | 16.27 | qfq | 4,809,150 | 78,201,904 | -1.39% |
| 2025-03-12 | 16.58 | 16.90 | 16.51 | 16.55 | 16.50 | qfq | 6,376,650 | 106,352,399 | -0.12% |
| 2025-03-11 | 16.56 | 16.60 | 16.19 | 16.57 | 16.52 | qfq | 5,504,240 | 90,117,100 | -0.66% |
| 2025-03-10 | 16.22 | 16.95 | 16.12 | 16.68 | 16.63 | qfq | 9,391,390 | 155,634,256 | 2.46% |
| 2025-03-07 | 16.23 | 16.36 | 16.02 | 16.28 | 16.23 | qfq | 4,881,300 | 79,010,837 | 0.31% |
| 2025-03-06 | 15.82 | 16.30 | 15.67 | 16.23 | 16.18 | qfq | 6,728,150 | 108,435,445 | 3.11% |
| 2025-03-05 | 15.38 | 15.94 | 15.31 | 15.74 | 15.70 | qfq | 4,118,750 | 64,411,903 | 2.67% |
| 2025-03-04 | 15.02 | 15.41 | 14.91 | 15.33 | 15.29 | qfq | 2,717,050 | 41,455,686 | 1.59% |
| 2025-03-03 | 15.12 | 15.54 | 15.00 | 15.09 | 15.05 | qfq | 4,415,350 | 67,529,477 | -0.59% |
| 2025-02-28 | 16.28 | 16.31 | 15.14 | 15.18 | 15.14 | qfq | 6,672,350 | 104,473,142 | -6.70% |
| 2025-02-27 | 16.26 | 16.55 | 15.91 | 16.27 | 16.22 | qfq | 7,060,134 | 114,297,243 | -0.18% |
| 2025-02-26 | 16.22 | 16.41 | 16.14 | 16.30 | 16.25 | qfq | 6,290,650 | 102,409,287 | 0.06% |
| 2025-02-25 | 16.12 | 16.35 | 16.01 | 16.29 | 16.24 | qfq | 5,452,250 | 88,507,377 | -0.06% |
| 2025-02-24 | 16.55 | 16.55 | 16.12 | 16.30 | 16.25 | qfq | 7,462,740 | 122,107,198 | -0.85% |
| 2025-02-21 | 16.10 | 16.54 | 15.83 | 16.44 | 16.39 | qfq | 10,309,040 | 168,421,161 | 1.92% |
| 2025-02-20 | 15.51 | 16.19 | 15.45 | 16.13 | 16.08 | qfq | 6,950,450 | 110,410,146 | 3.66% |
| 2025-02-19 | 15.12 | 15.59 | 15.12 | 15.56 | 15.52 | qfq | 4,208,350 | 64,854,767 | 2.57% |
| 2025-02-18 | 15.75 | 15.89 | 15.10 | 15.17 | 15.13 | qfq | 5,296,290 | 81,881,435 | -3.87% |
| 2025-02-17 | 15.69 | 15.86 | 15.42 | 15.78 | 15.73 | qfq | 4,454,000 | 69,719,808 | 1.35% |
| 2025-02-14 | 15.99 | 16.07 | 15.45 | 15.57 | 15.53 | qfq | 6,770,488 | 106,195,217 | -1.95% |
| 2025-02-13 | 15.98 | 16.48 | 15.80 | 15.88 | 15.83 | qfq | 10,379,400 | 167,588,010 | -1.06% |
| 2025-02-12 | 15.91 | 16.10 | 15.51 | 16.05 | 16.00 | qfq | 8,872,788 | 140,753,363 | -0.80% |
| 2025-02-11 | 15.49 | 16.30 | 15.48 | 16.18 | 16.13 | qfq | 11,865,034 | 188,860,592 | 5.48% |
| 2025-02-10 | 15.19 | 15.34 | 15.08 | 15.34 | 15.30 | qfq | 3,900,850 | 59,234,248 | 1.12% |
| 2025-02-07 | 15.14 | 15.41 | 14.92 | 15.17 | 15.13 | qfq | 5,757,200 | 87,698,606 | 0.20% |
| 2025-02-06 | 14.77 | 15.20 | 14.63 | 15.14 | 15.10 | qfq | 4,084,700 | 61,337,769 | 2.44% |
| 2025-02-05 | 14.58 | 14.87 | 14.57 | 14.78 | 14.74 | qfq | 3,017,250 | 44,495,007 | 2.00% |
| 2025-01-27 | 14.76 | 14.93 | 14.41 | 14.49 | 14.45 | qfq | 2,965,000 | 43,385,110 | -1.76% |
| 2025-01-24 | 14.52 | 14.79 | 14.41 | 14.75 | 14.71 | qfq | 3,021,650 | 44,087,153 | 1.58% |
| 2025-01-23 | 14.67 | 15.01 | 14.52 | 14.52 | 14.48 | qfq | 3,368,350 | 49,874,823 | 0.21% |
| 2025-01-22 | 14.54 | 14.75 | 14.43 | 14.49 | 14.45 | qfq | 2,704,050 | 39,404,603 | -1.09% |
| 2025-01-21 | 14.80 | 14.86 | 14.50 | 14.65 | 14.61 | qfq | 2,997,050 | 43,842,951 | -0.48% |
| 2025-01-20 | 14.54 | 14.82 | 14.36 | 14.72 | 14.68 | qfq | 3,478,225 | 50,999,028 | -0.67% |
| 2025-01-17 | 14.95 | 15.00 | 14.63 | 14.82 | 14.48 | qfq | 3,123,100 | 46,160,276 | -0.54% |
| 2025-01-16 | 15.18 | 15.25 | 14.66 | 14.90 | 14.56 | qfq | 3,572,650 | 53,478,326 | -0.07% |
| 2025-01-15 | 15.00 | 15.22 | 14.86 | 14.91 | 14.57 | qfq | 4,096,350 | 61,588,815 | -0.53% |
| 2025-01-14 | 14.19 | 15.00 | 14.19 | 14.99 | 14.65 | qfq | 5,282,483 | 77,803,104 | 7.07% |
| 2025-01-13 | 13.80 | 14.36 | 13.42 | 14.00 | 13.68 | qfq | 4,109,200 | 57,138,376 | -0.64% |
| 2025-01-10 | 14.76 | 14.99 | 14.08 | 14.09 | 13.77 | qfq | 5,371,150 | 78,371,748 | -4.80% |
| 2025-01-09 | 14.17 | 14.98 | 14.00 | 14.80 | 14.46 | qfq | 5,974,150 | 87,632,507 | 3.50% |
| 2025-01-08 | 14.57 | 14.59 | 13.68 | 14.30 | 13.97 | qfq | 6,077,750 | 86,064,568 | -2.05% |
| 2025-01-07 | 14.32 | 14.60 | 13.85 | 14.60 | 14.27 | qfq | 5,673,863 | 81,016,282 | 2.46% |
| 2025-01-06 | 14.74 | 14.83 | 13.98 | 14.25 | 13.92 | qfq | 5,875,644 | 84,442,611 | -4.04% |
| 2025-01-03 | 15.83 | 16.11 | 14.84 | 14.85 | 14.51 | qfq | 8,949,450 | 137,210,254 | -7.19% |
| 2025-01-02 | 16.70 | 17.21 | 15.70 | 16.00 | 15.63 | qfq | 11,509,512 | 189,792,061 | -4.88% |
| 2024-12-31 | 16.00 | 17.44 | 15.80 | 16.82 | 16.44 | qfq | 15,078,250 | 251,360,594 | 5.45% |
| 2024-12-30 | 16.18 | 16.26 | 15.52 | 15.95 | 15.59 | qfq | 4,906,400 | 78,499,945 | -1.18% |
| 2024-12-27 | 16.30 | 16.70 | 16.12 | 16.14 | 15.77 | qfq | 7,493,150 | 123,097,619 | -0.68% |
| 2024-12-26 | 15.90 | 16.45 | 15.51 | 16.25 | 15.88 | qfq | 8,575,764 | 138,808,175 | 4.03% |
| 2024-12-25 | 16.00 | 16.27 | 15.11 | 15.62 | 15.26 | qfq | 6,334,524 | 98,946,939 | -2.31% |
| 2024-12-24 | 16.19 | 16.50 | 15.57 | 15.99 | 15.62 | qfq | 7,617,175 | 121,785,101 | 0.13% |
| 2024-12-23 | 17.24 | 17.70 | 15.87 | 15.97 | 15.60 | qfq | 10,620,674 | 176,390,667 | -8.59% |
| 2024-12-20 | 17.63 | 18.18 | 17.24 | 17.47 | 17.07 | qfq | 10,786,950 | 190,174,641 | -1.80% |
| 2024-12-19 | 16.58 | 18.12 | 16.45 | 17.79 | 17.38 | qfq | 11,800,560 | 205,746,839 | 4.04% |
| 2024-12-18 | 16.86 | 17.92 | 16.30 | 17.10 | 16.71 | qfq | 11,284,684 | 191,328,671 | -1.33% |
| 2024-12-17 | 19.03 | 19.90 | 16.60 | 17.33 | 16.93 | qfq | 17,526,124 | 323,677,617 | -9.79% |
| 2024-12-16 | 18.44 | 19.21 | 17.66 | 19.21 | 18.77 | qfq | 22,468,523 | 419,511,339 | 4.18% |
| 2024-12-13 | 17.48 | 19.00 | 17.07 | 18.44 | 18.02 | qfq | 20,562,766 | 371,998,985 | 4.36% |
| 2024-12-12 | 17.95 | 18.45 | 17.61 | 17.67 | 17.27 | qfq | 12,677,683 | 228,500,756 | -2.27% |
| 2024-12-11 | 17.98 | 18.08 | 16.92 | 18.08 | 17.67 | qfq | 13,578,084 | 237,784,702 | 0.33% |
| 2024-12-10 | 18.50 | 18.86 | 17.71 | 18.02 | 17.61 | qfq | 19,552,180 | 354,996,243 | -0.50% |
| 2024-12-09 | 16.50 | 18.50 | 16.40 | 18.11 | 17.70 | qfq | 20,982,527 | 364,847,550 | 3.78% |
| 2024-12-06 | 17.00 | 19.09 | 16.99 | 17.45 | 17.05 | qfq | 24,332,245 | 436,008,051 | -3.11% |
| 2024-12-05 | 18.00 | 19.80 | 17.80 | 18.01 | 17.60 | qfq | 37,905,820 | 706,678,793 | 1.46% |
| 2024-12-04 | 14.75 | 17.75 | 14.60 | 17.75 | 17.34 | qfq | 18,446,850 | 310,319,564 | 20.01% |
| 2024-12-03 | 14.44 | 15.41 | 14.44 | 14.79 | 14.45 | qfq | 8,547,720 | 126,738,644 | 2.42% |
| 2024-12-02 | 14.32 | 14.55 | 14.28 | 14.44 | 14.11 | qfq | 4,398,550 | 63,548,791 | 0.63% |
| 2024-11-29 | 14.25 | 14.42 | 14.01 | 14.35 | 14.02 | qfq | 4,372,900 | 62,454,404 | 1.06% |
| 2024-11-28 | 14.18 | 14.39 | 14.05 | 14.20 | 13.88 | qfq | 4,106,100 | 58,308,560 | 0.14% |
| 2024-11-27 | 13.80 | 14.19 | 13.30 | 14.18 | 13.86 | qfq | 3,873,000 | 53,136,585 | 1.94% |
| 2024-11-26 | 13.95 | 14.40 | 13.83 | 13.91 | 13.59 | qfq | 3,147,750 | 44,316,473 | -0.57% |
| 2024-11-25 | 13.65 | 13.99 | 13.45 | 13.99 | 13.67 | qfq | 2,735,400 | 37,553,055 | 3.02% |
| 2024-11-22 | 14.20 | 14.36 | 13.54 | 13.58 | 13.27 | qfq | 3,145,300 | 43,978,092 | -4.77% |
| 2024-11-21 | 14.16 | 14.28 | 14.00 | 14.26 | 13.93 | qfq | 3,183,250 | 45,110,079 | 0.49% |
| 2024-11-20 | 13.84 | 14.29 | 13.80 | 14.19 | 13.87 | qfq | 3,937,150 | 55,670,667 | 2.45% |
| 2024-11-19 | 13.27 | 13.85 | 13.27 | 13.85 | 13.53 | qfq | 2,856,339 | 38,718,262 | 4.45% |
| 2024-11-18 | 13.91 | 13.95 | 13.18 | 13.26 | 12.96 | qfq | 3,196,000 | 42,960,296 | -3.35% |
| 2024-11-15 | 13.87 | 14.32 | 13.72 | 13.72 | 13.41 | qfq | 3,323,450 | 46,649,184 | -2.07% |
| 2024-11-14 | 14.43 | 14.53 | 13.99 | 14.01 | 13.69 | qfq | 3,079,900 | 43,931,610 | -3.45% |
| 2024-11-13 | 14.38 | 14.51 | 13.98 | 14.51 | 14.18 | qfq | 3,555,823 | 50,689,096 | 1.61% |
| 2024-11-12 | 14.62 | 14.68 | 14.08 | 14.28 | 13.95 | qfq | 4,643,250 | 66,903,887 | -1.72% |
| 2024-11-11 | 14.12 | 14.54 | 14.06 | 14.53 | 14.20 | qfq | 4,944,023 | 71,200,492 | 2.32% |
| 2024-11-08 | 14.25 | 14.50 | 14.07 | 14.20 | 13.88 | qfq | 5,123,375 | 73,128,824 | 0.42% |
| 2024-11-07 | 13.82 | 14.16 | 13.76 | 14.14 | 13.82 | qfq | 4,100,550 | 57,608,414 | 1.36% |
| 2024-11-06 | 13.82 | 14.08 | 13.74 | 13.95 | 13.63 | qfq | 5,002,600 | 69,667,753 | 1.01% |
| 2024-11-05 | 13.55 | 13.84 | 13.42 | 13.81 | 13.49 | qfq | 3,627,150 | 49,719,019 | 2.14% |
| 2024-11-04 | 13.01 | 13.52 | 13.01 | 13.52 | 13.21 | qfq | 2,767,200 | 37,017,258 | 3.52% |
| 2024-11-01 | 13.65 | 13.65 | 12.99 | 13.06 | 12.76 | qfq | 4,035,900 | 53,363,159 | -4.53% |
| 2024-10-31 | 13.66 | 13.85 | 13.47 | 13.68 | 13.37 | qfq | 3,978,700 | 54,417,057 | 0.07% |
| 2024-10-30 | 13.88 | 14.04 | 13.47 | 13.67 | 13.36 | qfq | 3,974,700 | 54,629,871 | -1.51% |
| 2024-10-29 | 14.18 | 14.49 | 13.80 | 13.88 | 13.56 | qfq | 5,309,100 | 74,748,868 | -2.05% |
| 2024-10-28 | 14.00 | 14.23 | 13.94 | 14.17 | 13.85 | qfq | 3,970,816 | 56,015,201 | 0.43% |
| 2024-10-25 | 13.90 | 14.25 | 13.81 | 14.11 | 13.79 | qfq | 4,772,300 | 66,944,218 | 0.50% |
| 2024-10-24 | 13.81 | 14.09 | 13.58 | 14.04 | 13.72 | qfq | 3,407,119 | 47,530,290 | 1.23% |
| 2024-10-23 | 13.96 | 14.39 | 13.80 | 13.87 | 13.55 | qfq | 5,666,751 | 79,683,857 | -1.28% |
| 2024-10-22 | 14.46 | 14.46 | 13.87 | 14.05 | 13.73 | qfq | 7,819,450 | 110,502,319 | -3.90% |
| 2024-10-21 | 13.82 | 15.12 | 13.70 | 14.62 | 14.29 | qfq | 11,269,500 | 162,074,112 | 4.73% |
| 2024-10-18 | 13.49 | 14.49 | 13.46 | 13.96 | 13.64 | qfq | 9,369,032 | 131,949,646 | 2.80% |
| 2024-10-17 | 13.38 | 13.79 | 13.26 | 13.58 | 13.27 | qfq | 6,387,576 | 86,723,615 | 1.80% |
| 2024-10-16 | 12.77 | 13.48 | 12.73 | 13.34 | 13.04 | qfq | 5,232,226 | 69,129,966 | 2.69% |
| 2024-10-15 | 13.18 | 13.51 | 12.99 | 12.99 | 12.69 | qfq | 4,380,057 | 58,002,555 | -1.96% |
| 2024-10-14 | 13.09 | 13.25 | 12.61 | 13.25 | 12.95 | qfq | 4,271,750 | 55,638,716 | 2.79% |
| 2024-10-11 | 13.35 | 13.44 | 12.57 | 12.89 | 12.60 | qfq | 5,912,100 | 76,840,857 | -3.66% |
| 2024-10-10 | 13.38 | 13.95 | 13.08 | 13.38 | 13.07 | qfq | 6,875,650 | 92,909,099 | 3.24% |
| 2024-10-09 | 14.50 | 14.50 | 12.92 | 12.96 | 12.66 | qfq | 9,181,836 | 126,136,849 | -15.07% |
| 2024-10-08 | 16.10 | 16.14 | 14.05 | 15.26 | 14.91 | qfq | 15,228,248 | 227,049,041 | 11.39% |
| 2024-09-30 | 12.60 | 13.90 | 12.33 | 13.70 | 13.39 | qfq | 11,787,350 | 154,874,770 | 12.48% |
| 2024-09-27 | 11.77 | 12.32 | 11.65 | 12.18 | 11.90 | qfq | 7,348,000 | 87,832,938 | 5.18% |
| 2024-09-26 | 11.24 | 11.58 | 11.24 | 11.58 | 11.32 | qfq | 3,367,022 | 38,533,130 | 1.49% |
| 2024-09-25 | 11.08 | 11.85 | 11.08 | 11.41 | 11.15 | qfq | 5,197,800 | 58,984,985 | 2.98% |
| 2024-09-24 | 10.80 | 11.08 | 10.74 | 11.08 | 10.83 | qfq | 3,400,800 | 37,287,286 | 1.93% |
| 2024-09-23 | 10.81 | 10.94 | 10.65 | 10.87 | 10.62 | qfq | 1,614,672 | 17,490,466 | 0.37% |
| 2024-09-20 | 10.88 | 11.00 | 10.63 | 10.83 | 10.58 | qfq | 2,436,250 | 26,306,574 | -0.37% |
| 2024-09-19 | 10.85 | 10.96 | 10.69 | 10.87 | 10.62 | qfq | 2,153,550 | 23,362,623 | 0.83% |
| 2024-09-18 | 10.98 | 11.34 | 10.56 | 10.78 | 10.53 | qfq | 2,461,700 | 26,468,696 | -1.82% |
| 2024-09-13 | 11.24 | 11.60 | 10.98 | 10.98 | 10.73 | qfq | 2,414,550 | 27,027,831 | -2.23% |
| 2024-09-12 | 11.37 | 11.50 | 11.21 | 11.23 | 10.97 | qfq | 1,924,200 | 21,756,660 | -0.88% |
| 2024-09-11 | 11.56 | 11.63 | 11.31 | 11.33 | 11.07 | qfq | 2,280,050 | 26,035,262 | -3.16% |
| 2024-09-10 | 11.48 | 11.72 | 11.12 | 11.70 | 11.43 | qfq | 3,004,300 | 34,548,247 | 1.83% |
| 2024-09-09 | 11.48 | 11.59 | 11.33 | 11.49 | 11.23 | qfq | 1,811,550 | 20,772,175 | -0.52% |
| 2024-09-06 | 12.00 | 12.05 | 11.50 | 11.55 | 11.29 | qfq | 4,076,300 | 47,804,753 | -4.39% |
| 2024-09-05 | 11.96 | 12.22 | 11.91 | 12.08 | 11.80 | qfq | 3,758,550 | 45,357,666 | -0.33% |
| 2024-09-04 | 12.01 | 12.35 | 11.83 | 12.12 | 11.84 | qfq | 5,831,350 | 70,550,242 | 0.00% |
| 2024-09-03 | 11.81 | 12.12 | 11.78 | 12.12 | 11.84 | qfq | 5,223,600 | 62,477,241 | 1.76% |
| 2024-09-02 | 11.95 | 12.30 | 11.82 | 11.91 | 11.64 | qfq | 5,406,997 | 64,924,651 | -0.08% |
| 2024-08-30 | 11.85 | 12.15 | 11.85 | 11.92 | 11.65 | qfq | 5,625,697 | 67,647,532 | 0.00% |
| 2024-08-29 | 11.54 | 11.97 | 11.38 | 11.92 | 11.65 | qfq | 3,924,050 | 46,241,549 | 2.58% |
| 2024-08-28 | 11.26 | 11.65 | 11.08 | 11.62 | 11.35 | qfq | 3,543,030 | 40,638,796 | 4.03% |
| 2024-08-27 | 11.75 | 11.92 | 11.08 | 11.17 | 10.91 | qfq | 3,810,550 | 43,281,337 | -5.18% |
| 2024-08-26 | 11.47 | 11.80 | 11.45 | 11.78 | 11.51 | qfq | 3,380,700 | 39,411,166 | 2.17% |
| 2024-08-23 | 11.39 | 11.65 | 11.16 | 11.53 | 11.27 | qfq | 3,872,272 | 44,323,042 | 1.41% |
| 2024-08-22 | 11.96 | 11.96 | 11.37 | 11.37 | 11.11 | qfq | 5,878,847 | 68,178,995 | -6.34% |
| 2024-08-21 | 12.20 | 12.40 | 11.84 | 12.14 | 11.86 | qfq | 5,042,850 | 61,091,983 | -0.41% |
| 2024-08-20 | 11.77 | 12.68 | 11.77 | 12.19 | 11.91 | qfq | 7,843,800 | 96,221,994 | 1.50% |
| 2024-08-19 | 12.10 | 12.28 | 11.95 | 12.01 | 11.74 | qfq | 6,908,172 | 83,488,720 | -2.12% |
| 2024-08-16 | 11.67 | 12.28 | 11.67 | 12.27 | 11.99 | qfq | 8,829,500 | 106,208,010 | 4.51% |
| 2024-08-15 | 11.55 | 11.90 | 11.54 | 11.74 | 11.47 | qfq | 3,970,650 | 46,514,377 | 0.26% |
| 2024-08-14 | 11.65 | 11.89 | 11.65 | 11.71 | 11.44 | qfq | 4,246,700 | 49,974,869 | -1.18% |
| 2024-08-13 | 11.71 | 11.97 | 11.58 | 11.85 | 11.58 | qfq | 5,712,600 | 66,971,807 | 0.25% |
| 2024-08-12 | 11.22 | 12.38 | 11.00 | 11.82 | 11.55 | qfq | 8,618,300 | 100,164,337 | 3.96% |
| 2024-08-09 | 11.03 | 11.40 | 11.01 | 11.37 | 11.11 | qfq | 3,473,950 | 39,052,994 | 3.08% |
| 2024-08-08 | 11.03 | 11.15 | 10.77 | 11.03 | 10.78 | qfq | 2,510,800 | 27,633,880 | -0.63% |
| 2024-08-07 | 11.01 | 11.22 | 10.96 | 11.10 | 10.85 | qfq | 2,295,950 | 25,550,819 | 0.73% |
| 2024-08-06 | 11.02 | 11.14 | 10.88 | 11.02 | 10.77 | qfq | 2,729,400 | 30,030,626 | 1.85% |
| 2024-08-05 | 11.30 | 11.49 | 10.82 | 10.82 | 10.57 | qfq | 4,172,300 | 46,372,833 | -5.25% |
| 2024-08-02 | 11.73 | 11.84 | 11.37 | 11.42 | 11.16 | qfq | 4,984,000 | 57,669,418 | -2.89% |
| 2024-08-01 | 11.87 | 12.20 | 11.67 | 11.76 | 11.49 | qfq | 6,131,600 | 72,831,246 | -1.26% |
| 2024-07-31 | 11.50 | 11.91 | 11.43 | 11.91 | 11.64 | qfq | 6,944,250 | 81,436,305 | 1.88% |
| 2024-07-30 | 11.54 | 11.85 | 11.35 | 11.69 | 11.42 | qfq | 6,512,300 | 75,781,859 | 1.48% |
| 2024-07-29 | 11.56 | 11.73 | 11.43 | 11.52 | 11.26 | qfq | 5,928,397 | 68,278,031 | -1.87% |
| 2024-07-26 | 11.36 | 11.92 | 11.20 | 11.74 | 11.47 | qfq | 10,696,600 | 124,304,159 | 0.86% |
| 2024-07-25 | 10.71 | 11.75 | 10.35 | 11.64 | 11.37 | qfq | 12,097,450 | 134,247,686 | 2.92% |
| 2024-07-24 | 10.70 | 12.82 | 10.70 | 11.31 | 11.05 | qfq | 12,802,650 | 150,841,423 | 5.90% |
| 2024-07-23 | 10.88 | 10.97 | 10.62 | 10.68 | 10.44 | qfq | 2,727,000 | 29,325,503 | -2.91% |
| 2024-07-22 | 10.55 | 11.06 | 10.43 | 11.00 | 10.75 | qfq | 3,158,700 | 34,069,429 | 4.27% |
| 2024-07-19 | 10.25 | 10.85 | 10.19 | 10.55 | 10.31 | qfq | 2,579,100 | 27,301,348 | 2.13% |
| 2024-07-18 | 10.48 | 10.50 | 10.07 | 10.33 | 10.09 | qfq | 2,311,500 | 23,707,585 | -2.09% |
| 2024-07-17 | 10.95 | 10.98 | 10.51 | 10.55 | 10.31 | qfq | 2,460,400 | 26,341,255 | -3.92% |
| 2024-07-16 | 10.97 | 11.07 | 10.71 | 10.98 | 10.73 | qfq | 2,519,700 | 27,418,811 | 0.00% |
| 2024-07-15 | 11.38 | 11.38 | 10.93 | 10.98 | 10.73 | qfq | 3,625,500 | 40,153,735 | -4.44% |
| 2024-07-12 | 11.18 | 11.69 | 11.08 | 11.49 | 11.23 | qfq | 6,356,900 | 72,595,006 | 2.59% |
| 2024-07-11 | 11.02 | 11.27 | 10.96 | 11.20 | 10.94 | qfq | 4,499,950 | 50,091,401 | 1.36% |
| 2024-07-10 | 10.88 | 11.06 | 10.77 | 11.05 | 10.80 | qfq | 2,970,200 | 32,493,671 | 1.28% |
| 2024-07-09 | 10.63 | 10.91 | 10.26 | 10.91 | 10.66 | qfq | 2,518,415 | 26,705,434 | 4.20% |
| 2024-07-08 | 10.83 | 10.93 | 10.43 | 10.47 | 10.23 | qfq | 2,372,250 | 25,189,825 | -3.59% |
| 2024-07-05 | 10.66 | 10.98 | 10.38 | 10.86 | 10.61 | qfq | 2,976,300 | 31,773,072 | 1.88% |
| 2024-07-04 | 11.09 | 11.22 | 10.63 | 10.66 | 10.42 | qfq | 5,239,800 | 57,011,353 | -4.57% |
| 2024-07-03 | 11.32 | 11.68 | 11.12 | 11.17 | 10.91 | qfq | 5,473,700 | 62,276,358 | -1.33% |
| 2024-07-02 | 11.62 | 11.68 | 11.23 | 11.32 | 11.06 | qfq | 4,473,650 | 50,906,533 | -1.22% |
| 2024-07-01 | 11.68 | 11.75 | 11.13 | 11.46 | 11.20 | qfq | 7,118,950 | 81,130,308 | -3.45% |
| 2024-06-28 | 11.75 | 12.12 | 11.66 | 11.87 | 11.60 | qfq | 8,443,045 | 100,276,787 | -0.25% |
| 2024-06-27 | 11.27 | 11.98 | 11.25 | 11.90 | 11.63 | qfq | 10,121,381 | 117,869,707 | 3.57% |
| 2024-06-26 | 10.91 | 11.55 | 10.61 | 11.49 | 11.23 | qfq | 8,073,831 | 90,360,966 | 2.77% |
| 2024-06-25 | 11.10 | 11.83 | 10.89 | 11.18 | 10.92 | qfq | 9,732,726 | 109,442,243 | -2.87% |
| 2024-06-24 | 11.43 | 11.93 | 11.23 | 11.51 | 11.25 | qfq | 15,325,712 | 177,081,494 | -9.30% |
| 2024-06-21 | 12.34 | 13.72 | 12.34 | 12.69 | 12.40 | qfq | 19,749,969 | 260,998,718 | 11.02% |
| 2024-06-20 | 11.78 | 11.80 | 11.23 | 11.43 | 11.17 | qfq | 4,278,300 | 48,792,478 | -3.22% |
| 2024-06-19 | 11.52 | 11.81 | 11.31 | 11.81 | 11.54 | qfq | 3,006,050 | 34,912,930 | 2.96% |
| 2024-06-18 | 11.18 | 11.48 | 11.13 | 11.47 | 11.21 | qfq | 1,866,550 | 21,270,124 | 2.87% |
| 2024-06-17 | 11.25 | 11.38 | 11.02 | 11.15 | 10.90 | qfq | 1,608,850 | 18,049,872 | -0.71% |
| 2024-06-14 | 11.18 | 11.25 | 10.78 | 11.23 | 10.97 | qfq | 1,371,950 | 15,324,998 | 0.09% |
| 2024-06-13 | 11.17 | 11.32 | 11.06 | 11.22 | 10.96 | qfq | 1,845,850 | 20,670,788 | 0.27% |
| 2024-06-12 | 10.98 | 11.40 | 10.89 | 11.19 | 10.93 | qfq | 2,050,500 | 23,038,781 | 1.91% |
| 2024-06-11 | 10.92 | 11.02 | 10.52 | 10.98 | 10.73 | qfq | 1,689,000 | 18,266,575 | -0.09% |
| 2024-06-07 | 10.57 | 11.05 | 10.57 | 10.99 | 10.74 | qfq | 2,491,500 | 27,084,648 | 4.97% |
| 2024-06-06 | 11.05 | 11.08 | 10.28 | 10.47 | 10.23 | qfq | 3,058,550 | 32,443,634 | -4.56% |
| 2024-06-05 | 11.40 | 11.40 | 10.95 | 10.97 | 10.72 | qfq | 2,504,300 | 27,636,075 | -2.75% |
| 2024-06-04 | 11.75 | 11.75 | 11.07 | 11.28 | 11.02 | qfq | 3,787,513 | 42,606,515 | -4.08% |
| 2024-06-03 | 11.99 | 12.10 | 11.62 | 11.76 | 11.49 | qfq | 3,126,300 | 36,935,828 | -2.00% |
| 2024-05-31 | 11.79 | 12.09 | 11.60 | 12.00 | 11.73 | qfq | 3,010,450 | 35,943,669 | 1.61% |
| 2024-05-30 | 12.08 | 12.36 | 11.78 | 11.81 | 11.54 | qfq | 3,748,500 | 45,232,557 | -1.09% |
| 2024-05-29 | 11.73 | 12.08 | 11.63 | 11.94 | 11.67 | qfq | 3,793,288 | 45,228,110 | 1.53% |
| 2024-05-28 | 11.94 | 12.00 | 11.70 | 11.76 | 11.35 | qfq | 3,450,799 | 40,852,895 | -1.75% |
| 2024-05-27 | 11.88 | 12.07 | 11.57 | 11.97 | 11.55 | qfq | 5,810,037 | 68,679,688 | 0.25% |
| 2024-05-24 | 11.96 | 12.48 | 11.76 | 11.94 | 11.52 | qfq | 8,527,977 | 103,162,695 | -2.29% |
| 2024-05-23 | 13.50 | 13.96 | 12.15 | 12.22 | 11.79 | qfq | 11,561,766 | 151,076,009 | -2.16% |
| 2024-05-22 | 12.11 | 12.53 | 12.04 | 12.49 | 12.05 | qfq | 3,054,227 | 37,780,738 | 2.71% |
| 2024-05-21 | 12.22 | 12.22 | 12.01 | 12.16 | 11.73 | qfq | 2,016,400 | 24,396,120 | -0.73% |
| 2024-05-20 | 12.09 | 12.32 | 12.08 | 12.25 | 11.82 | qfq | 2,213,250 | 27,022,977 | 1.49% |
| 2024-05-17 | 12.00 | 12.10 | 11.88 | 12.07 | 11.64 | qfq | 1,692,800 | 20,260,082 | 0.50% |
| 2024-05-16 | 11.88 | 12.11 | 11.88 | 12.01 | 11.59 | qfq | 1,402,500 | 16,869,017 | 0.76% |
| 2024-05-15 | 12.07 | 12.22 | 11.88 | 11.92 | 11.50 | qfq | 1,890,500 | 22,756,986 | -1.41% |
| 2024-05-14 | 11.75 | 12.16 | 11.75 | 12.09 | 11.66 | qfq | 1,737,800 | 20,907,209 | 2.37% |
| 2024-05-13 | 12.09 | 12.10 | 11.72 | 11.81 | 11.39 | qfq | 2,446,300 | 28,970,033 | -3.04% |
| 2024-05-10 | 12.47 | 12.47 | 12.09 | 12.18 | 11.75 | qfq | 2,064,100 | 25,149,099 | -1.62% |
| 2024-05-09 | 12.46 | 12.66 | 12.37 | 12.38 | 11.94 | qfq | 2,084,420 | 26,030,921 | -0.08% |
| 2024-05-08 | 12.53 | 12.59 | 12.35 | 12.39 | 11.95 | qfq | 2,192,400 | 27,344,315 | -1.12% |
| 2024-05-07 | 12.21 | 12.54 | 12.12 | 12.53 | 12.09 | qfq | 2,470,150 | 30,734,379 | 2.20% |
| 2024-05-06 | 11.95 | 12.33 | 11.95 | 12.26 | 11.83 | qfq | 2,406,670 | 29,343,265 | 2.59% |
| 2024-04-30 | 12.00 | 12.15 | 11.76 | 11.95 | 11.53 | qfq | 2,155,200 | 25,716,242 | -0.08% |
| 2024-04-29 | 11.60 | 12.20 | 11.52 | 11.96 | 11.54 | qfq | 3,428,750 | 40,612,048 | 4.00% |
| 2024-04-26 | 11.45 | 11.54 | 11.00 | 11.50 | 11.09 | qfq | 3,574,577 | 40,530,120 | -0.78% |
| 2024-04-25 | 11.27 | 11.63 | 11.20 | 11.59 | 11.18 | qfq | 2,757,061 | 31,734,971 | 2.11% |
| 2024-04-24 | 10.73 | 11.39 | 10.71 | 11.35 | 10.95 | qfq | 2,950,411 | 32,950,292 | 5.29% |
| 2024-04-23 | 10.52 | 10.92 | 10.52 | 10.78 | 10.40 | qfq | 2,446,752 | 26,251,428 | 3.26% |
| 2024-04-22 | 10.58 | 10.69 | 10.15 | 10.44 | 10.07 | qfq | 2,618,100 | 27,336,941 | -2.43% |
| 2024-04-19 | 10.76 | 10.96 | 10.61 | 10.70 | 10.32 | qfq | 2,478,914 | 26,633,220 | -1.65% |
| 2024-04-18 | 10.90 | 11.17 | 10.70 | 10.88 | 10.50 | qfq | 2,865,364 | 31,356,306 | -0.73% |
| 2024-04-17 | 10.96 | 11.03 | 10.33 | 10.96 | 10.57 | qfq | 3,674,340 | 39,714,132 | 8.19% |
| 2024-04-16 | 10.67 | 10.80 | 9.82 | 10.13 | 9.77 | qfq | 5,827,250 | 59,310,847 | -5.06% |
| 2024-04-15 | 11.70 | 11.90 | 10.47 | 10.67 | 10.29 | qfq | 5,319,200 | 58,003,056 | -9.27% |
| 2024-04-12 | 12.00 | 12.12 | 11.74 | 11.76 | 11.35 | qfq | 1,793,100 | 21,384,926 | -1.26% |
| 2024-04-11 | 11.76 | 12.14 | 11.58 | 11.91 | 11.49 | qfq | 2,473,300 | 29,530,908 | 0.51% |
| 2024-04-10 | 12.31 | 12.38 | 11.72 | 11.85 | 11.43 | qfq | 2,915,950 | 34,844,921 | -4.05% |
| 2024-04-09 | 12.30 | 12.40 | 11.97 | 12.35 | 11.91 | qfq | 2,386,850 | 29,156,088 | 2.40% |
| 2024-04-08 | 12.74 | 12.75 | 12.06 | 12.06 | 11.63 | qfq | 3,213,750 | 39,750,967 | -5.34% |
| 2024-04-03 | 12.91 | 12.93 | 12.48 | 12.74 | 12.29 | qfq | 2,866,900 | 36,336,606 | -1.32% |
| 2024-04-02 | 12.89 | 12.99 | 12.78 | 12.91 | 12.45 | qfq | 2,483,234 | 32,038,401 | 0.16% |
| 2024-04-01 | 12.69 | 12.94 | 12.60 | 12.89 | 12.44 | qfq | 3,416,630 | 43,791,647 | 1.90% |
| 2024-03-29 | 12.35 | 12.65 | 12.25 | 12.65 | 12.20 | qfq | 3,059,280 | 38,283,124 | 2.35% |
| 2024-03-28 | 11.75 | 12.63 | 11.75 | 12.36 | 11.92 | qfq | 3,977,950 | 48,778,001 | 3.00% |
| 2024-03-27 | 12.70 | 12.70 | 12.00 | 12.00 | 11.58 | qfq | 3,466,200 | 42,675,028 | -5.44% |
| 2024-03-26 | 12.48 | 12.80 | 12.40 | 12.69 | 12.24 | qfq | 3,969,770 | 50,076,195 | 0.95% |
| 2024-03-25 | 12.84 | 12.99 | 12.51 | 12.57 | 12.13 | qfq | 4,224,870 | 54,081,846 | -2.26% |
| 2024-03-22 | 13.01 | 13.05 | 12.73 | 12.86 | 12.41 | qfq | 3,949,000 | 50,815,389 | -1.46% |
| 2024-03-21 | 13.18 | 13.31 | 12.92 | 13.05 | 12.59 | qfq | 4,964,909 | 64,944,020 | -0.53% |
| 2024-03-20 | 12.93 | 13.12 | 12.90 | 13.12 | 12.66 | qfq | 4,152,300 | 53,979,358 | 1.16% |
| 2024-03-19 | 13.18 | 13.18 | 12.82 | 12.97 | 12.51 | qfq | 5,282,200 | 68,488,322 | -1.59% |
| 2024-03-18 | 12.72 | 13.28 | 12.62 | 13.18 | 12.72 | qfq | 6,703,150 | 87,067,002 | 4.85% |
| 2024-03-15 | 12.22 | 12.59 | 12.18 | 12.57 | 12.13 | qfq | 4,619,000 | 57,510,962 | 1.53% |
| 2024-03-14 | 12.59 | 12.59 | 12.03 | 12.38 | 11.94 | qfq | 5,446,318 | 67,068,964 | -1.35% |
| 2024-03-13 | 12.43 | 12.77 | 12.30 | 12.55 | 12.11 | qfq | 5,972,092 | 74,912,960 | 0.56% |
| 2024-03-12 | 12.42 | 12.69 | 12.24 | 12.48 | 12.04 | qfq | 6,300,573 | 78,440,922 | 0.08% |
| 2024-03-11 | 12.00 | 12.62 | 11.84 | 12.47 | 12.03 | qfq | 8,988,598 | 110,155,713 | 3.14% |
| 2024-03-08 | 11.78 | 12.20 | 11.68 | 12.09 | 11.66 | qfq | 7,094,650 | 85,282,885 | 3.60% |
| 2024-03-07 | 12.15 | 12.47 | 11.59 | 11.67 | 11.26 | qfq | 5,750,550 | 68,683,276 | -1.60% |
| 2024-03-06 | 11.40 | 11.93 | 11.40 | 11.86 | 11.44 | qfq | 5,013,125 | 58,755,213 | 3.04% |
| 2024-03-05 | 11.93 | 12.13 | 11.44 | 11.51 | 11.10 | qfq | 6,868,878 | 80,188,198 | -4.08% |
| 2024-03-04 | 12.09 | 12.65 | 11.81 | 12.00 | 11.58 | qfq | 9,447,565 | 114,457,921 | 3.36% |
| 2024-03-01 | 11.20 | 11.85 | 11.20 | 11.61 | 11.20 | qfq | 6,141,050 | 70,783,894 | 3.85% |
| 2024-02-29 | 10.33 | 11.23 | 10.33 | 11.18 | 10.79 | qfq | 5,964,722 | 65,323,409 | 6.27% |
| 2024-02-28 | 11.96 | 12.20 | 10.43 | 10.52 | 10.15 | qfq | 9,407,750 | 106,678,069 | -11.89% |
| 2024-02-27 | 11.58 | 12.08 | 11.28 | 11.94 | 11.52 | qfq | 6,184,450 | 72,171,041 | 3.47% |
| 2024-02-26 | 11.22 | 11.70 | 11.20 | 11.54 | 11.13 | qfq | 6,099,200 | 70,145,891 | 4.15% |
| 2024-02-23 | 10.60 | 11.18 | 10.51 | 11.08 | 10.69 | qfq | 5,575,572 | 60,580,536 | 6.13% |
| 2024-02-22 | 9.90 | 10.46 | 9.90 | 10.44 | 10.07 | qfq | 5,194,811 | 53,242,299 | 6.31% |
| 2024-02-21 | 9.49 | 10.34 | 9.35 | 9.82 | 9.47 | qfq | 5,566,985 | 55,793,801 | 1.87% |
| 2024-02-20 | 9.36 | 9.71 | 9.07 | 9.64 | 9.30 | qfq | 4,364,191 | 41,244,035 | 3.66% |
| 2024-02-19 | 8.90 | 9.44 | 8.88 | 9.30 | 8.97 | qfq | 7,070,405 | 64,917,664 | 6.16% |
| 2024-02-08 | 7.79 | 8.79 | 7.16 | 8.76 | 8.45 | qfq | 8,927,511 | 72,113,432 | 13.62% |
| 2024-02-07 | 8.47 | 8.47 | 7.62 | 7.71 | 7.44 | qfq | 8,617,978 | 67,903,058 | -7.66% |
| 2024-02-06 | 7.85 | 9.00 | 7.45 | 8.35 | 8.06 | qfq | 7,482,850 | 60,239,243 | -1.76% |
| 2024-02-05 | 9.85 | 9.99 | 8.27 | 8.50 | 8.20 | qfq | 6,835,404 | 60,098,186 | -16.83% |
| 2024-02-02 | 11.03 | 11.53 | 9.83 | 10.22 | 9.86 | qfq | 4,037,430 | 42,190,913 | -7.09% |
| 2024-02-01 | 11.39 | 11.39 | 10.70 | 11.00 | 10.61 | qfq | 3,047,800 | 33,505,418 | -2.83% |
| 2024-01-31 | 12.34 | 12.34 | 11.27 | 11.32 | 10.92 | qfq | 3,271,950 | 38,123,594 | -6.98% |
| 2024-01-30 | 12.94 | 12.95 | 12.14 | 12.17 | 11.74 | qfq | 1,880,300 | 23,369,775 | -4.02% |
| 2024-01-29 | 13.32 | 13.33 | 12.66 | 12.68 | 12.23 | qfq | 2,574,600 | 33,164,179 | -3.06% |
| 2024-01-26 | 13.07 | 13.31 | 12.95 | 13.08 | 12.62 | qfq | 2,116,300 | 27,760,067 | 0.08% |
| 2024-01-25 | 12.41 | 13.10 | 12.33 | 13.07 | 12.61 | qfq | 3,004,900 | 38,214,503 | 6.00% |
| 2024-01-24 | 12.31 | 12.47 | 11.80 | 12.33 | 11.90 | qfq | 2,901,350 | 35,344,163 | 0.98% |
| 2024-01-23 | 12.51 | 12.64 | 12.07 | 12.21 | 11.78 | qfq | 3,343,550 | 40,857,833 | -2.16% |
| 2024-01-22 | 13.33 | 13.50 | 12.38 | 12.48 | 12.04 | qfq | 3,032,300 | 39,249,565 | -6.80% |
| 2024-01-19 | 13.82 | 13.84 | 13.38 | 13.39 | 12.92 | qfq | 2,206,150 | 29,825,930 | -2.76% |
| 2024-01-18 | 14.03 | 14.12 | 13.44 | 13.77 | 13.28 | qfq | 2,772,700 | 37,947,979 | -1.78% |
| 2024-01-17 | 14.46 | 14.46 | 14.00 | 14.02 | 13.53 | qfq | 1,544,350 | 21,883,982 | -2.30% |
| 2024-01-16 | 14.40 | 14.58 | 14.14 | 14.35 | 13.84 | qfq | 2,057,500 | 29,468,412 | -0.35% |
| 2024-01-15 | 14.70 | 14.70 | 14.29 | 14.40 | 13.89 | qfq | 1,504,450 | 21,699,808 | -1.97% |
| 2024-01-12 | 14.75 | 14.91 | 14.61 | 14.69 | 14.17 | qfq | 1,950,650 | 28,754,399 | -0.27% |
| 2024-01-11 | 14.60 | 14.74 | 14.36 | 14.73 | 14.21 | qfq | 1,917,547 | 27,990,895 | 1.66% |
| 2024-01-10 | 14.57 | 14.79 | 14.36 | 14.49 | 13.98 | qfq | 1,948,247 | 28,316,419 | -0.96% |
| 2024-01-09 | 14.84 | 15.24 | 14.50 | 14.63 | 14.11 | qfq | 2,913,750 | 43,155,170 | -0.27% |
| 2024-01-08 | 14.88 | 14.98 | 14.64 | 14.67 | 14.15 | qfq | 2,440,050 | 35,954,867 | -1.34% |
| 2024-01-05 | 15.22 | 15.36 | 14.75 | 14.87 | 14.35 | qfq | 2,490,550 | 37,426,116 | -2.36% |
| 2024-01-04 | 15.35 | 15.36 | 15.06 | 15.23 | 14.69 | qfq | 2,150,150 | 32,654,120 | -0.85% |
| 2024-01-03 | 15.62 | 15.74 | 15.25 | 15.36 | 14.82 | qfq | 2,193,650 | 33,793,481 | -2.29% |
| 2024-01-02 | 15.64 | 15.90 | 15.54 | 15.72 | 15.17 | qfq | 2,509,150 | 39,449,257 | 0.51% |
| 2023-12-29 | 15.27 | 15.68 | 15.15 | 15.64 | 15.09 | qfq | 2,655,240 | 41,164,381 | 2.69% |
| 2023-12-28 | 14.86 | 15.29 | 14.78 | 15.23 | 14.69 | qfq | 3,512,600 | 53,103,923 | 2.15% |
| 2023-12-27 | 14.78 | 15.00 | 14.61 | 14.91 | 14.38 | qfq | 2,211,850 | 32,747,872 | 1.22% |
| 2023-12-26 | 14.97 | 15.03 | 14.55 | 14.73 | 14.21 | qfq | 3,525,900 | 51,932,375 | -2.00% |
| 2023-12-25 | 14.74 | 15.15 | 14.34 | 15.03 | 14.50 | qfq | 6,535,850 | 97,605,084 | -0.13% |
| 2023-12-22 | 15.29 | 16.28 | 15.00 | 15.05 | 14.52 | qfq | 10,360,776 | 160,095,621 | -1.57% |
| 2023-12-21 | 15.26 | 15.40 | 14.82 | 15.29 | 14.75 | qfq | 3,367,726 | 50,879,189 | -0.13% |
| 2023-12-20 | 15.39 | 15.64 | 15.31 | 15.31 | 14.77 | qfq | 2,253,000 | 34,861,474 | -0.52% |
| 2023-12-19 | 15.09 | 15.46 | 15.09 | 15.39 | 14.85 | qfq | 1,739,700 | 26,558,587 | 1.45% |
| 2023-12-18 | 15.16 | 15.35 | 15.08 | 15.17 | 14.63 | qfq | 2,318,000 | 35,266,327 | -0.39% |
| 2023-12-15 | 15.28 | 15.51 | 15.23 | 15.23 | 14.69 | qfq | 2,148,400 | 32,966,670 | -0.52% |
| 2023-12-14 | 15.32 | 15.63 | 15.28 | 15.31 | 14.77 | qfq | 1,885,650 | 29,120,055 | -0.20% |
| 2023-12-13 | 15.28 | 15.58 | 15.16 | 15.34 | 14.80 | qfq | 2,352,250 | 36,185,714 | 0.39% |
| 2023-12-12 | 15.47 | 15.48 | 15.20 | 15.28 | 14.74 | qfq | 1,641,350 | 25,099,624 | -0.65% |
| 2023-12-11 | 15.23 | 15.57 | 15.11 | 15.38 | 14.84 | qfq | 3,065,750 | 47,172,942 | 0.39% |
| 2023-12-08 | 15.62 | 15.90 | 15.22 | 15.32 | 14.78 | qfq | 3,273,900 | 50,708,965 | -2.23% |
| 2023-12-07 | 15.63 | 15.85 | 15.35 | 15.67 | 15.12 | qfq | 3,928,100 | 61,651,847 | -3.45% |
| 2023-12-06 | 16.20 | 16.57 | 16.12 | 16.23 | 15.66 | qfq | 2,965,250 | 48,480,708 | 0.00% |
| 2023-12-05 | 16.75 | 16.75 | 16.21 | 16.23 | 15.66 | qfq | 2,786,500 | 45,691,644 | -3.34% |
| 2023-12-04 | 16.80 | 16.96 | 16.66 | 16.79 | 16.20 | qfq | 2,508,488 | 42,211,693 | 0.54% |
| 2023-12-01 | 16.79 | 16.80 | 16.52 | 16.70 | 16.11 | qfq | 2,325,888 | 38,753,680 | -0.60% |
| 2023-11-30 | 16.70 | 17.00 | 16.51 | 16.80 | 16.21 | qfq | 3,006,400 | 50,229,004 | 0.00% |
| 2023-11-29 | 16.98 | 17.19 | 16.73 | 16.80 | 16.21 | qfq | 2,442,097 | 41,411,492 | -0.47% |
| 2023-11-28 | 16.73 | 16.98 | 16.49 | 16.88 | 16.28 | qfq | 2,811,000 | 47,238,826 | 0.84% |
| 2023-11-27 | 17.10 | 17.10 | 16.58 | 16.74 | 16.15 | qfq | 4,397,500 | 73,767,194 | -2.22% |
| 2023-11-24 | 16.79 | 17.25 | 16.41 | 17.12 | 16.52 | qfq | 5,727,550 | 96,429,835 | 1.97% |
| 2023-11-23 | 16.44 | 16.88 | 16.44 | 16.79 | 16.20 | qfq | 3,517,650 | 58,814,464 | 1.39% |
| 2023-11-22 | 17.17 | 17.29 | 16.50 | 16.56 | 15.98 | qfq | 5,332,650 | 89,663,747 | -5.43% |
| 2023-11-21 | 17.85 | 17.86 | 17.44 | 17.51 | 16.51 | qfq | 4,148,700 | 72,869,586 | -1.96% |
| 2023-11-20 | 17.75 | 17.90 | 17.45 | 17.86 | 16.84 | qfq | 5,822,250 | 102,800,396 | 0.90% |
| 2023-11-17 | 17.46 | 17.77 | 17.35 | 17.70 | 16.69 | qfq | 4,427,104 | 77,974,945 | 1.61% |
| 2023-11-16 | 17.45 | 17.78 | 17.34 | 17.42 | 16.42 | qfq | 6,683,950 | 117,041,383 | -1.19% |
| 2023-11-15 | 17.14 | 17.99 | 16.91 | 17.63 | 16.62 | qfq | 11,240,200 | 196,459,162 | 4.88% |
| 2023-11-14 | 16.91 | 16.98 | 16.61 | 16.81 | 15.85 | qfq | 3,415,150 | 57,180,591 | -0.53% |
| 2023-11-13 | 16.45 | 16.90 | 16.45 | 16.90 | 15.93 | qfq | 4,423,200 | 74,211,773 | 2.74% |
| 2023-11-10 | 16.38 | 16.70 | 16.38 | 16.45 | 15.51 | qfq | 3,578,200 | 59,071,916 | -0.84% |
| 2023-11-09 | 16.86 | 16.90 | 16.55 | 16.59 | 15.64 | qfq | 5,437,294 | 90,826,193 | -0.90% |
| 2023-11-08 | 16.88 | 17.10 | 16.63 | 16.74 | 15.78 | qfq | 7,194,000 | 120,716,209 | -1.99% |
| 2023-11-07 | 16.61 | 17.20 | 16.44 | 17.08 | 16.10 | qfq | 9,165,930 | 155,047,662 | 2.77% |
| 2023-11-06 | 16.39 | 16.67 | 16.28 | 16.62 | 15.67 | qfq | 7,542,800 | 124,083,090 | 1.40% |
| 2023-11-03 | 16.00 | 16.65 | 15.92 | 16.39 | 15.45 | qfq | 7,778,814 | 127,270,791 | 3.08% |
| 2023-11-02 | 16.12 | 16.28 | 15.88 | 15.90 | 14.99 | qfq | 5,188,931 | 83,213,162 | -1.43% |
| 2023-11-01 | 15.90 | 16.34 | 15.81 | 16.13 | 15.21 | qfq | 7,020,700 | 113,468,002 | 1.45% |
| 2023-10-31 | 16.11 | 16.22 | 15.82 | 15.90 | 14.99 | qfq | 6,745,392 | 107,898,077 | -1.30% |
| 2023-10-30 | 15.89 | 16.25 | 15.85 | 16.11 | 15.19 | qfq | 9,720,750 | 156,217,361 | 0.12% |
| 2023-10-27 | 15.06 | 16.38 | 15.06 | 16.09 | 15.17 | qfq | 15,015,222 | 241,499,752 | 5.99% |
| 2023-10-26 | 15.31 | 15.53 | 14.96 | 15.18 | 14.31 | qfq | 8,854,350 | 133,799,202 | -1.30% |
| 2023-10-25 | 14.85 | 15.66 | 14.71 | 15.38 | 14.50 | qfq | 12,455,700 | 190,680,300 | 3.57% |
| 2023-10-24 | 14.00 | 14.90 | 14.00 | 14.85 | 14.00 | qfq | 14,720,472 | 214,696,409 | 6.15% |
| 2023-10-23 | 14.47 | 14.48 | 13.76 | 13.99 | 13.19 | qfq | 12,424,050 | 174,339,507 | -3.72% |
| 2023-10-20 | 15.62 | 15.85 | 14.50 | 14.53 | 13.70 | qfq | 21,750,747 | 327,763,789 | -9.36% |
| 2023-10-19 | 17.39 | 18.12 | 16.03 | 16.03 | 15.11 | qfq | 32,291,048 | 555,751,497 | -18.26% |
| 2023-10-18 | 16.94 | 19.80 | 16.93 | 19.61 | 18.49 | qfq | 39,971,710 | 769,166,093 | 18.85% |
| 2023-10-17 | 16.38 | 16.69 | 16.09 | 16.50 | 15.55 | qfq | 6,988,298 | 114,831,399 | 0.61% |
| 2023-10-16 | 16.24 | 16.46 | 16.11 | 16.40 | 15.46 | qfq | 6,303,487 | 102,606,802 | 0.12% |
| 2023-10-13 | 15.75 | 16.44 | 15.61 | 16.38 | 15.44 | qfq | 9,320,100 | 149,585,837 | 2.38% |
| 2023-10-12 | 15.13 | 16.11 | 15.13 | 16.00 | 15.08 | qfq | 11,069,100 | 174,773,017 | 5.33% |
| 2023-10-11 | 15.14 | 15.24 | 14.84 | 15.19 | 14.32 | qfq | 3,554,100 | 53,513,236 | 0.66% |
| 2023-10-10 | 15.29 | 15.38 | 15.03 | 15.09 | 14.23 | qfq | 3,621,100 | 54,876,753 | -0.92% |
| 2023-10-09 | 15.35 | 15.45 | 15.16 | 15.23 | 14.36 | qfq | 4,876,000 | 74,546,444 | 0.79% |
| 2023-09-28 | 14.82 | 15.23 | 14.82 | 15.11 | 14.24 | qfq | 4,265,450 | 64,214,503 | 1.48% |
| 2023-09-27 | 15.17 | 15.50 | 14.88 | 14.89 | 14.04 | qfq | 5,123,700 | 77,312,029 | -1.52% |
| 2023-09-26 | 15.10 | 15.80 | 15.00 | 15.12 | 14.25 | qfq | 7,647,050 | 116,800,112 | -1.37% |
| 2023-09-25 | 14.63 | 16.02 | 14.63 | 15.33 | 14.45 | qfq | 8,334,995 | 127,249,204 | 4.86% |
| 2023-09-22 | 14.22 | 14.65 | 14.17 | 14.62 | 13.78 | qfq | 1,500,900 | 21,720,949 | 2.81% |
| 2023-09-21 | 14.38 | 14.58 | 14.16 | 14.22 | 13.41 | qfq | 1,397,550 | 19,982,539 | -0.91% |
| 2023-09-20 | 14.44 | 14.67 | 14.32 | 14.35 | 13.53 | qfq | 1,865,000 | 27,006,134 | -0.62% |
| 2023-09-19 | 14.85 | 14.96 | 14.43 | 14.44 | 13.61 | qfq | 1,185,100 | 17,207,324 | -2.76% |
| 2023-09-18 | 14.56 | 15.01 | 14.37 | 14.85 | 14.00 | qfq | 1,680,778 | 24,886,831 | 2.77% |
| 2023-09-15 | 14.67 | 14.76 | 14.37 | 14.45 | 13.62 | qfq | 1,115,150 | 16,158,671 | -1.23% |
| 2023-09-14 | 14.80 | 14.80 | 14.47 | 14.63 | 13.79 | qfq | 1,186,400 | 17,341,283 | -0.81% |
| 2023-09-13 | 14.98 | 15.05 | 14.60 | 14.75 | 13.90 | qfq | 1,406,200 | 20,775,091 | -1.67% |
| 2023-09-12 | 14.98 | 15.15 | 14.88 | 15.00 | 14.14 | qfq | 1,141,000 | 17,064,422 | 0.00% |
| 2023-09-11 | 15.03 | 15.10 | 14.76 | 15.00 | 14.14 | qfq | 1,477,550 | 22,140,322 | 0.07% |
| 2023-09-08 | 14.92 | 15.09 | 14.80 | 14.99 | 14.13 | qfq | 1,355,400 | 20,286,966 | 0.87% |
| 2023-09-07 | 15.05 | 15.18 | 14.84 | 14.86 | 14.01 | qfq | 1,603,100 | 23,997,213 | -1.85% |
| 2023-09-06 | 14.81 | 15.15 | 14.71 | 15.14 | 14.27 | qfq | 2,534,400 | 38,022,386 | 2.57% |
| 2023-09-05 | 14.87 | 14.90 | 14.71 | 14.76 | 13.91 | qfq | 1,366,650 | 20,185,899 | -0.54% |
| 2023-09-04 | 14.74 | 14.89 | 14.70 | 14.84 | 13.99 | qfq | 1,156,550 | 17,102,594 | 0.75% |
| 2023-09-01 | 14.70 | 14.80 | 14.47 | 14.73 | 13.89 | qfq | 1,326,750 | 19,435,433 | 0.27% |
| 2023-08-31 | 14.79 | 14.91 | 14.62 | 14.69 | 13.85 | qfq | 1,386,350 | 20,402,269 | -0.68% |
| 2023-08-30 | 14.57 | 15.04 | 14.57 | 14.79 | 13.94 | qfq | 3,224,800 | 47,903,866 | 2.00% |
| 2023-08-29 | 13.56 | 14.62 | 13.50 | 14.50 | 13.67 | qfq | 3,458,550 | 49,244,064 | 7.01% |
| 2023-08-28 | 14.62 | 14.65 | 13.50 | 13.55 | 12.77 | qfq | 2,443,050 | 33,918,896 | -1.09% |
| 2023-08-25 | 14.03 | 14.03 | 13.60 | 13.70 | 12.91 | qfq | 1,554,363 | 21,438,158 | -2.77% |
| 2023-08-24 | 14.11 | 14.26 | 13.84 | 14.09 | 13.28 | qfq | 1,221,600 | 17,204,825 | -0.14% |
| 2023-08-23 | 14.40 | 14.40 | 14.10 | 14.11 | 13.30 | qfq | 977,200 | 13,887,978 | -1.60% |
| 2023-08-22 | 14.55 | 14.58 | 14.00 | 14.34 | 13.52 | qfq | 1,468,100 | 20,890,649 | -0.49% |
| 2023-08-21 | 14.50 | 14.60 | 14.35 | 14.41 | 13.58 | qfq | 1,584,500 | 22,920,716 | 0.56% |
| 2023-08-18 | 14.50 | 14.65 | 14.33 | 14.33 | 13.51 | qfq | 1,795,950 | 26,108,429 | -0.83% |
| 2023-08-17 | 14.17 | 14.49 | 14.00 | 14.45 | 13.62 | qfq | 2,028,550 | 29,015,714 | 2.70% |
| 2023-08-16 | 14.40 | 14.40 | 14.03 | 14.07 | 13.26 | qfq | 1,373,566 | 19,389,498 | -1.54% |
| 2023-08-15 | 14.55 | 14.55 | 14.16 | 14.29 | 13.47 | qfq | 1,642,300 | 23,525,895 | -1.65% |
| 2023-08-14 | 14.36 | 14.53 | 14.25 | 14.53 | 13.70 | qfq | 1,446,776 | 20,811,846 | 1.11% |
| 2023-08-11 | 14.55 | 14.67 | 14.33 | 14.37 | 13.55 | qfq | 1,593,250 | 23,143,208 | -1.37% |
| 2023-08-10 | 14.38 | 14.63 | 14.35 | 14.57 | 13.73 | qfq | 979,350 | 14,244,095 | 1.18% |
| 2023-08-09 | 14.57 | 14.61 | 14.38 | 14.40 | 13.57 | qfq | 2,053,900 | 29,713,559 | -1.64% |
| 2023-08-08 | 14.68 | 14.86 | 14.53 | 14.64 | 13.80 | qfq | 1,191,400 | 17,491,431 | -0.07% |
| 2023-08-07 | 14.76 | 14.83 | 14.60 | 14.65 | 13.81 | qfq | 1,170,450 | 17,188,685 | -0.54% |
| 2023-08-04 | 14.74 | 14.95 | 14.63 | 14.73 | 13.89 | qfq | 1,383,000 | 20,392,549 | 0.14% |
| 2023-08-03 | 14.95 | 14.95 | 14.62 | 14.71 | 13.87 | qfq | 1,419,350 | 20,890,969 | -1.61% |
| 2023-08-02 | 14.90 | 15.01 | 14.75 | 14.95 | 14.09 | qfq | 1,451,850 | 21,642,279 | 0.81% |
| 2023-08-01 | 15.13 | 15.18 | 14.74 | 14.83 | 13.98 | qfq | 2,402,250 | 35,654,363 | -1.85% |
| 2023-07-31 | 15.29 | 15.44 | 15.07 | 15.11 | 14.24 | qfq | 1,896,300 | 28,874,271 | -0.40% |
| 2023-07-28 | 15.29 | 15.50 | 15.05 | 15.17 | 14.30 | qfq | 1,919,950 | 29,224,392 | -1.30% |
| 2023-07-27 | 15.44 | 15.76 | 15.32 | 15.37 | 14.49 | qfq | 2,055,800 | 31,915,671 | 0.39% |
| 2023-07-26 | 15.80 | 15.80 | 15.25 | 15.31 | 14.43 | qfq | 2,122,100 | 32,813,020 | -1.98% |
| 2023-07-25 | 15.43 | 15.66 | 15.39 | 15.62 | 14.72 | qfq | 1,647,050 | 25,612,794 | 1.69% |
| 2023-07-24 | 15.20 | 15.46 | 15.20 | 15.36 | 14.48 | qfq | 1,620,000 | 24,890,726 | 0.85% |
| 2023-07-21 | 15.65 | 15.71 | 15.22 | 15.23 | 14.36 | qfq | 2,694,466 | 41,504,866 | -2.68% |
| 2023-07-20 | 16.02 | 16.15 | 15.61 | 15.65 | 14.75 | qfq | 3,080,650 | 48,768,585 | -2.31% |
| 2023-07-19 | 16.42 | 16.57 | 15.90 | 16.02 | 15.10 | qfq | 3,686,650 | 59,307,461 | -2.85% |
| 2023-07-18 | 16.22 | 16.68 | 16.02 | 16.49 | 15.54 | qfq | 4,018,013 | 66,116,052 | 1.10% |