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
美瑞新材300848.SZ
最近收盘价12.132026-07-17
最近交易日2026-07-17
成交量（股）3,340,900
成交额（元）41,360,592
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-11 | 2026-05-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.46 | 12.68 | 12.09 | 12.13 | 12.13 | qfq | 3,340,900 | 41,360,592 | -3.12% |
| 2026-07-16 | 12.60 | 12.89 | 12.47 | 12.52 | 12.52 | qfq | 2,990,913 | 37,843,938 | -0.63% |
| 2026-07-15 | 12.54 | 12.73 | 12.43 | 12.60 | 12.60 | qfq | 2,969,510 | 37,414,796 | 0.96% |
| 2026-07-14 | 12.05 | 12.51 | 12.02 | 12.48 | 12.48 | qfq | 4,877,555 | 59,982,266 | 3.48% |
| 2026-07-13 | 12.71 | 12.84 | 12.01 | 12.06 | 12.06 | qfq | 4,734,360 | 58,363,639 | -6.15% |
| 2026-07-10 | 12.94 | 13.14 | 12.85 | 12.85 | 12.85 | qfq | 4,927,769 | 63,935,042 | -1.53% |
| 2026-07-09 | 13.15 | 13.30 | 12.70 | 13.05 | 13.05 | qfq | 4,320,900 | 56,011,279 | -0.99% |
| 2026-07-08 | 13.68 | 13.82 | 13.09 | 13.18 | 13.18 | qfq | 5,101,869 | 67,870,124 | -3.58% |
| 2026-07-07 | 13.68 | 14.17 | 13.60 | 13.67 | 13.67 | qfq | 4,686,672 | 64,810,749 | -0.07% |
| 2026-07-06 | 14.12 | 14.13 | 13.61 | 13.68 | 13.68 | qfq | 4,292,925 | 59,449,897 | -2.49% |
| 2026-07-03 | 14.23 | 14.40 | 13.98 | 14.03 | 14.03 | qfq | 4,680,850 | 65,993,410 | -1.41% |
| 2026-07-02 | 14.04 | 14.82 | 13.96 | 14.23 | 14.23 | qfq | 5,558,636 | 80,019,378 | 0.35% |
| 2026-07-01 | 13.98 | 14.50 | 13.90 | 14.18 | 14.18 | qfq | 4,706,640 | 66,929,680 | 1.65% |
| 2026-06-30 | 13.58 | 14.03 | 13.44 | 13.95 | 13.95 | qfq | 4,090,576 | 56,496,590 | 1.82% |
| 2026-06-29 | 14.14 | 14.28 | 13.60 | 13.70 | 13.70 | qfq | 5,811,715 | 80,154,199 | -3.32% |
| 2026-06-26 | 14.03 | 14.70 | 13.99 | 14.17 | 14.17 | qfq | 6,192,245 | 88,011,150 | -0.21% |
| 2026-06-25 | 15.10 | 15.15 | 14.01 | 14.20 | 14.20 | qfq | 8,488,867 | 121,830,886 | -4.70% |
| 2026-06-24 | 14.85 | 15.12 | 14.58 | 14.90 | 14.90 | qfq | 5,706,195 | 84,812,705 | 1.02% |
| 2026-06-23 | 14.90 | 15.08 | 14.61 | 14.75 | 14.75 | qfq | 4,796,249 | 71,233,642 | -1.21% |
| 2026-06-22 | 14.80 | 14.95 | 14.12 | 14.93 | 14.93 | qfq | 7,414,236 | 107,780,254 | 0.34% |
| 2026-06-18 | 14.57 | 15.20 | 14.39 | 14.88 | 14.88 | qfq | 8,085,695 | 119,874,145 | 1.92% |
| 2026-06-17 | 14.99 | 15.20 | 14.58 | 14.60 | 14.60 | qfq | 6,976,990 | 103,462,666 | -3.88% |
| 2026-06-16 | 15.37 | 15.64 | 14.92 | 15.19 | 15.19 | qfq | 8,293,445 | 126,003,907 | -1.94% |
| 2026-06-15 | 15.41 | 15.60 | 14.66 | 15.49 | 15.49 | qfq | 13,672,080 | 207,331,223 | 9.70% |
| 2026-06-12 | 13.96 | 14.29 | 13.78 | 14.12 | 14.12 | qfq | 4,327,462 | 60,820,760 | 1.80% |
| 2026-06-11 | 14.02 | 14.02 | 13.51 | 13.87 | 13.87 | qfq | 3,925,943 | 54,022,550 | -0.07% |
| 2026-06-10 | 13.95 | 14.23 | 13.75 | 13.88 | 13.88 | qfq | 4,181,775 | 58,232,182 | -1.70% |
| 2026-06-09 | 13.68 | 14.33 | 13.40 | 14.12 | 14.12 | qfq | 5,156,153 | 71,346,256 | 4.21% |
| 2026-06-08 | 13.90 | 14.20 | 13.49 | 13.55 | 13.55 | qfq | 6,265,957 | 86,374,511 | -5.24% |
| 2026-06-05 | 14.05 | 14.50 | 13.71 | 14.30 | 14.30 | qfq | 5,851,525 | 82,995,942 | 1.85% |
| 2026-06-04 | 14.20 | 14.25 | 13.95 | 14.04 | 14.04 | qfq | 4,347,877 | 61,070,982 | -1.34% |
| 2026-06-03 | 14.37 | 14.53 | 14.10 | 14.23 | 14.23 | qfq | 4,435,909 | 63,473,618 | -1.04% |
| 2026-06-02 | 14.54 | 14.61 | 14.09 | 14.38 | 14.38 | qfq | 5,770,747 | 82,539,286 | -1.44% |
| 2026-06-01 | 14.38 | 14.66 | 14.20 | 14.59 | 14.59 | qfq | 8,371,347 | 120,888,464 | 1.53% |
| 2026-05-29 | 15.06 | 15.09 | 14.30 | 14.37 | 14.37 | qfq | 6,028,957 | 87,801,312 | -4.83% |
| 2026-05-28 | 15.05 | 15.23 | 14.79 | 15.10 | 15.10 | qfq | 4,195,900 | 63,055,801 | 0.94% |
| 2026-05-27 | 15.47 | 15.64 | 14.85 | 14.96 | 14.96 | qfq | 5,638,340 | 85,110,369 | -3.30% |
| 2026-05-26 | 16.06 | 16.10 | 15.28 | 15.47 | 15.47 | qfq | 6,722,642 | 104,021,618 | -3.79% |
| 2026-05-25 | 16.28 | 16.28 | 15.92 | 16.08 | 16.08 | qfq | 5,696,937 | 91,357,042 | -0.43% |
| 2026-05-22 | 15.78 | 16.28 | 15.65 | 16.15 | 16.15 | qfq | 7,152,800 | 115,277,030 | 2.34% |
| 2026-05-21 | 16.53 | 16.69 | 15.68 | 15.78 | 15.78 | qfq | 7,454,625 | 121,111,178 | -4.71% |
| 2026-05-20 | 16.54 | 16.83 | 16.33 | 16.56 | 16.56 | qfq | 4,746,625 | 78,208,598 | -0.84% |
| 2026-05-19 | 16.45 | 16.73 | 16.36 | 16.70 | 16.70 | qfq | 5,635,949 | 93,464,397 | 0.78% |
| 2026-05-18 | 17.02 | 17.03 | 16.17 | 16.57 | 16.52 | qfq | 7,650,723 | 125,736,180 | -1.84% |
| 2026-05-15 | 16.50 | 17.30 | 16.46 | 16.88 | 16.83 | qfq | 11,846,860 | 200,970,039 | 3.30% |
| 2026-05-14 | 16.90 | 16.93 | 16.10 | 16.34 | 16.29 | qfq | 11,103,776 | 182,104,934 | -2.33% |
| 2026-05-13 | 16.73 | 17.07 | 16.65 | 16.73 | 16.68 | qfq | 6,598,665 | 110,817,511 | 0.84% |
| 2026-05-12 | 16.99 | 16.99 | 16.53 | 16.59 | 16.54 | qfq | 6,049,265 | 100,718,025 | -2.87% |
| 2026-05-11 | 16.97 | 17.13 | 16.85 | 17.08 | 17.03 | qfq | 6,758,805 | 114,880,488 | 0.53% |
| 2026-05-08 | 17.26 | 17.30 | 16.95 | 16.99 | 16.94 | qfq | 9,876,832 | 169,037,550 | -2.64% |
| 2026-05-07 | 17.72 | 17.72 | 17.36 | 17.45 | 17.40 | qfq | 8,668,980 | 151,375,210 | -1.91% |
| 2026-05-06 | 17.65 | 18.30 | 17.25 | 17.79 | 17.74 | qfq | 15,523,525 | 273,862,521 | -0.06% |
| 2026-04-30 | 17.72 | 18.59 | 17.65 | 17.80 | 17.75 | qfq | 15,531,455 | 280,552,406 | -1.55% |
| 2026-04-29 | 17.44 | 18.93 | 17.17 | 18.08 | 18.03 | qfq | 22,723,262 | 410,499,565 | 2.73% |
| 2026-04-28 | 16.62 | 17.66 | 16.50 | 17.60 | 17.55 | qfq | 18,255,851 | 314,856,571 | 4.76% |
| 2026-04-27 | 16.67 | 17.10 | 16.39 | 16.80 | 16.75 | qfq | 9,864,600 | 165,581,566 | 0.84% |
| 2026-04-24 | 16.61 | 16.82 | 16.11 | 16.66 | 16.61 | qfq | 10,349,236 | 170,747,547 | -2.06% |
| 2026-04-23 | 16.50 | 17.07 | 16.27 | 17.01 | 16.96 | qfq | 12,269,262 | 204,883,314 | 2.66% |
| 2026-04-22 | 16.10 | 17.00 | 16.10 | 16.57 | 16.52 | qfq | 10,418,961 | 172,797,450 | 3.11% |
| 2026-04-21 | 16.18 | 16.46 | 15.87 | 16.07 | 16.02 | qfq | 9,284,800 | 149,016,470 | -1.41% |
| 2026-04-20 | 15.00 | 16.76 | 14.91 | 16.30 | 16.25 | qfq | 18,679,528 | 299,995,624 | 8.74% |
| 2026-04-17 | 14.95 | 15.09 | 14.82 | 14.99 | 14.94 | qfq | 3,397,800 | 50,868,579 | 0.00% |
| 2026-04-16 | 14.86 | 15.01 | 14.77 | 14.99 | 14.94 | qfq | 3,182,721 | 47,379,459 | 0.87% |
| 2026-04-15 | 15.11 | 15.18 | 14.84 | 14.86 | 14.82 | qfq | 3,102,972 | 46,433,914 | -1.59% |
| 2026-04-14 | 15.18 | 15.23 | 14.97 | 15.10 | 15.05 | qfq | 2,157,494 | 32,507,859 | 0.20% |
| 2026-04-13 | 15.10 | 15.17 | 14.94 | 15.07 | 15.02 | qfq | 2,392,928 | 35,931,825 | -0.86% |
| 2026-04-10 | 15.12 | 15.33 | 15.10 | 15.20 | 15.15 | qfq | 2,464,978 | 37,501,050 | 1.06% |
| 2026-04-09 | 15.10 | 15.32 | 14.98 | 15.04 | 14.99 | qfq | 3,078,140 | 46,578,955 | -1.44% |
| 2026-04-08 | 14.95 | 15.27 | 14.88 | 15.26 | 15.21 | qfq | 3,919,885 | 59,212,965 | 3.25% |
| 2026-04-07 | 14.45 | 14.80 | 14.29 | 14.78 | 14.74 | qfq | 3,155,900 | 46,216,093 | 3.36% |
| 2026-04-03 | 14.77 | 14.78 | 14.29 | 14.30 | 14.26 | qfq | 2,589,400 | 37,338,410 | -2.52% |
| 2026-04-02 | 15.00 | 15.00 | 14.58 | 14.67 | 14.63 | qfq | 3,790,335 | 55,797,231 | -1.74% |
| 2026-04-01 | 14.89 | 15.08 | 14.80 | 14.93 | 14.88 | qfq | 3,239,500 | 48,376,436 | 1.36% |
| 2026-03-31 | 14.99 | 15.15 | 14.69 | 14.73 | 14.69 | qfq | 3,972,600 | 59,091,998 | -2.39% |
| 2026-03-30 | 14.93 | 15.10 | 14.78 | 15.09 | 15.04 | qfq | 2,768,678 | 41,477,524 | 0.40% |
| 2026-03-27 | 14.63 | 15.05 | 14.59 | 15.03 | 14.98 | qfq | 3,513,052 | 52,353,212 | 1.42% |
| 2026-03-26 | 15.02 | 15.20 | 14.64 | 14.82 | 14.78 | qfq | 3,680,296 | 54,637,895 | -0.13% |
| 2026-03-25 | 14.53 | 14.89 | 14.46 | 14.84 | 14.80 | qfq | 4,169,063 | 61,594,437 | 2.42% |
| 2026-03-24 | 14.50 | 14.60 | 14.09 | 14.49 | 14.45 | qfq | 4,134,615 | 59,193,198 | 2.19% |
| 2026-03-23 | 14.80 | 14.84 | 14.05 | 14.18 | 14.14 | qfq | 6,726,802 | 96,903,931 | -5.34% |
| 2026-03-20 | 15.47 | 15.50 | 14.96 | 14.98 | 14.93 | qfq | 4,157,395 | 63,060,061 | -2.03% |
| 2026-03-19 | 15.81 | 15.85 | 15.21 | 15.29 | 15.24 | qfq | 5,214,425 | 80,654,107 | -4.08% |
| 2026-03-18 | 16.16 | 16.25 | 15.60 | 15.94 | 15.89 | qfq | 5,350,002 | 84,617,808 | -0.99% |
| 2026-03-17 | 16.65 | 16.76 | 16.08 | 16.10 | 16.05 | qfq | 5,236,293 | 85,774,200 | -3.30% |
| 2026-03-16 | 16.60 | 16.89 | 16.39 | 16.65 | 16.60 | qfq | 5,314,550 | 88,285,418 | 0.06% |
| 2026-03-13 | 16.76 | 17.15 | 16.56 | 16.64 | 16.59 | qfq | 7,653,680 | 129,162,566 | -1.89% |
| 2026-03-12 | 16.97 | 17.25 | 16.87 | 16.96 | 16.91 | qfq | 6,063,317 | 103,279,980 | 0.00% |
| 2026-03-11 | 17.03 | 17.03 | 16.78 | 16.96 | 16.91 | qfq | 4,375,965 | 73,971,433 | -0.29% |
| 2026-03-10 | 16.51 | 17.09 | 16.51 | 17.01 | 16.96 | qfq | 6,364,082 | 107,394,608 | 3.15% |
| 2026-03-09 | 16.51 | 16.80 | 16.28 | 16.49 | 16.44 | qfq | 7,508,738 | 123,657,096 | -1.90% |
| 2026-03-06 | 16.25 | 16.92 | 16.15 | 16.81 | 16.76 | qfq | 7,012,143 | 116,928,770 | 3.13% |
| 2026-03-05 | 16.48 | 16.53 | 16.21 | 16.30 | 16.25 | qfq | 5,175,723 | 84,844,092 | 0.87% |
| 2026-03-04 | 15.82 | 16.43 | 15.75 | 16.16 | 16.11 | qfq | 7,310,762 | 118,447,695 | 0.12% |
| 2026-03-03 | 17.29 | 17.36 | 16.11 | 16.14 | 16.09 | qfq | 15,275,973 | 253,590,889 | -7.03% |
| 2026-03-02 | 18.00 | 18.20 | 17.21 | 17.36 | 17.31 | qfq | 19,938,726 | 350,551,319 | -5.55% |
| 2026-02-27 | 18.21 | 19.61 | 17.95 | 18.38 | 18.32 | qfq | 30,111,276 | 555,134,039 | 7.05% |
| 2026-02-26 | 17.15 | 17.51 | 17.05 | 17.17 | 17.12 | qfq | 6,885,842 | 118,556,735 | 0.23% |
| 2026-02-25 | 17.10 | 17.28 | 17.03 | 17.13 | 17.08 | qfq | 5,210,490 | 89,395,371 | 0.47% |
| 2026-02-24 | 16.93 | 17.12 | 16.69 | 17.05 | 17.00 | qfq | 5,007,615 | 84,911,572 | 1.67% |
| 2026-02-13 | 16.90 | 17.05 | 16.72 | 16.77 | 16.72 | qfq | 4,035,155 | 68,119,205 | -0.83% |
| 2026-02-12 | 16.71 | 17.09 | 16.60 | 16.91 | 16.86 | qfq | 5,839,008 | 98,610,496 | 0.71% |
| 2026-02-11 | 16.62 | 17.17 | 16.57 | 16.79 | 16.74 | qfq | 6,181,700 | 104,756,893 | 0.54% |
| 2026-02-10 | 16.70 | 16.95 | 16.66 | 16.70 | 16.65 | qfq | 4,607,529 | 77,329,464 | -0.36% |
| 2026-02-09 | 16.64 | 16.90 | 16.50 | 16.76 | 16.71 | qfq | 4,284,674 | 71,624,627 | 1.76% |
| 2026-02-06 | 16.28 | 16.77 | 16.15 | 16.47 | 16.42 | qfq | 5,633,479 | 93,053,008 | 0.30% |
| 2026-02-05 | 16.72 | 16.99 | 16.32 | 16.42 | 16.37 | qfq | 6,080,500 | 100,259,003 | -2.20% |
| 2026-02-04 | 17.14 | 17.19 | 16.59 | 16.79 | 16.74 | qfq | 8,747,735 | 147,100,175 | -2.38% |
| 2026-02-03 | 17.39 | 17.45 | 16.94 | 17.20 | 17.15 | qfq | 7,305,015 | 125,185,995 | 1.65% |
| 2026-02-02 | 17.79 | 17.88 | 16.90 | 16.92 | 16.87 | qfq | 12,778,640 | 221,887,131 | -6.31% |
| 2026-01-30 | 17.38 | 18.11 | 17.03 | 18.06 | 18.01 | qfq | 19,188,018 | 339,427,186 | 2.91% |
| 2026-01-29 | 16.90 | 18.17 | 16.86 | 17.55 | 17.50 | qfq | 18,207,112 | 323,512,237 | 3.72% |
| 2026-01-28 | 16.78 | 17.18 | 16.70 | 16.92 | 16.87 | qfq | 6,515,412 | 110,458,608 | -0.18% |
| 2026-01-27 | 16.88 | 16.99 | 16.40 | 16.95 | 16.90 | qfq | 7,810,359 | 130,895,493 | -0.29% |
| 2026-01-26 | 17.54 | 17.59 | 16.85 | 17.00 | 16.95 | qfq | 12,000,700 | 205,026,249 | -4.01% |
| 2026-01-23 | 17.30 | 17.95 | 17.20 | 17.71 | 17.66 | qfq | 13,537,999 | 238,735,266 | 2.02% |
| 2026-01-22 | 17.23 | 17.37 | 17.06 | 17.36 | 17.31 | qfq | 10,685,695 | 184,110,090 | -0.46% |
| 2026-01-21 | 16.81 | 17.55 | 16.70 | 17.44 | 17.39 | qfq | 18,914,022 | 326,002,841 | 4.06% |
| 2026-01-20 | 16.88 | 17.08 | 16.61 | 16.76 | 16.71 | qfq | 12,205,978 | 205,207,012 | -1.18% |
| 2026-01-19 | 15.90 | 17.14 | 15.90 | 16.96 | 16.91 | qfq | 18,722,735 | 313,315,999 | 6.40% |
| 2026-01-16 | 16.12 | 16.14 | 15.80 | 15.94 | 15.89 | qfq | 6,920,465 | 110,288,452 | -0.93% |
| 2026-01-15 | 15.86 | 16.39 | 15.70 | 16.09 | 16.04 | qfq | 9,107,110 | 146,638,289 | 0.44% |
| 2026-01-14 | 15.99 | 16.23 | 15.75 | 16.02 | 15.97 | qfq | 12,557,723 | 201,451,829 | 1.39% |
| 2026-01-13 | 16.23 | 16.60 | 15.78 | 15.80 | 15.75 | qfq | 11,568,228 | 185,073,578 | -2.59% |
| 2026-01-12 | 15.97 | 16.35 | 15.72 | 16.22 | 16.17 | qfq | 14,212,052 | 228,048,261 | 3.12% |
| 2026-01-09 | 15.66 | 15.87 | 15.50 | 15.73 | 15.68 | qfq | 9,381,307 | 146,929,400 | 1.03% |
| 2026-01-08 | 15.50 | 15.62 | 15.44 | 15.57 | 15.52 | qfq | 6,429,917 | 99,973,679 | 0.06% |
| 2026-01-07 | 15.74 | 15.84 | 15.44 | 15.56 | 15.51 | qfq | 9,926,464 | 154,934,238 | -1.21% |
| 2026-01-06 | 15.75 | 15.92 | 15.66 | 15.75 | 15.70 | qfq | 12,099,894 | 190,673,776 | -1.01% |
| 2026-01-05 | 15.71 | 16.07 | 15.47 | 15.91 | 15.86 | qfq | 13,854,648 | 217,642,285 | 0.57% |
| 2025-12-31 | 17.63 | 17.71 | 15.71 | 15.82 | 15.77 | qfq | 28,355,983 | 457,940,415 | -8.92% |
| 2025-12-30 | 15.88 | 17.47 | 15.62 | 17.37 | 17.32 | qfq | 34,476,497 | 578,650,399 | 8.49% |
| 2025-12-29 | 14.81 | 16.09 | 14.73 | 16.01 | 15.96 | qfq | 19,533,276 | 304,105,483 | 8.10% |
| 2025-12-26 | 14.85 | 14.93 | 14.71 | 14.81 | 14.77 | qfq | 3,316,800 | 49,102,831 | -0.27% |
| 2025-12-25 | 14.73 | 14.87 | 14.65 | 14.85 | 14.81 | qfq | 2,550,140 | 37,710,358 | 1.02% |
| 2025-12-24 | 14.50 | 14.72 | 14.48 | 14.70 | 14.66 | qfq | 2,358,533 | 34,540,250 | 1.17% |
| 2025-12-23 | 14.71 | 14.73 | 14.49 | 14.53 | 14.49 | qfq | 2,366,863 | 34,540,880 | -0.95% |
| 2025-12-22 | 14.56 | 14.77 | 14.56 | 14.67 | 14.63 | qfq | 2,820,000 | 41,441,406 | 0.62% |
| 2025-12-19 | 14.45 | 14.64 | 14.30 | 14.58 | 14.54 | qfq | 2,540,800 | 37,006,903 | 0.83% |
| 2025-12-18 | 14.30 | 14.67 | 14.28 | 14.46 | 14.42 | qfq | 3,673,855 | 53,493,132 | 0.42% |
| 2025-12-17 | 14.16 | 14.42 | 14.00 | 14.40 | 14.36 | qfq | 3,419,075 | 48,557,595 | 1.34% |
| 2025-12-16 | 14.58 | 14.59 | 14.20 | 14.21 | 14.17 | qfq | 4,735,615 | 67,690,803 | -2.80% |
| 2025-12-15 | 14.73 | 14.88 | 14.58 | 14.62 | 14.58 | qfq | 3,165,620 | 46,594,821 | -0.81% |
| 2025-12-12 | 14.70 | 14.83 | 14.63 | 14.74 | 14.70 | qfq | 2,273,840 | 33,533,068 | 0.61% |
| 2025-12-11 | 14.91 | 14.95 | 14.65 | 14.65 | 14.61 | qfq | 3,072,530 | 45,349,499 | -1.61% |
| 2025-12-10 | 14.84 | 14.92 | 14.72 | 14.89 | 14.85 | qfq | 2,908,230 | 43,097,156 | 0.00% |
| 2025-12-09 | 15.02 | 15.06 | 14.85 | 14.89 | 14.85 | qfq | 2,739,316 | 40,924,617 | -1.13% |
| 2025-12-08 | 15.00 | 15.13 | 14.96 | 15.06 | 15.01 | qfq | 3,970,754 | 59,798,655 | 0.40% |
| 2025-12-05 | 14.71 | 15.02 | 14.65 | 15.00 | 14.95 | qfq | 3,349,040 | 49,707,059 | 1.69% |
| 2025-12-04 | 14.78 | 14.92 | 14.68 | 14.75 | 14.71 | qfq | 3,160,175 | 46,678,764 | -0.87% |
| 2025-12-03 | 15.00 | 15.02 | 14.83 | 14.88 | 14.84 | qfq | 3,382,490 | 50,374,189 | -0.93% |
| 2025-12-02 | 15.08 | 15.14 | 14.91 | 15.02 | 14.97 | qfq | 3,523,006 | 52,839,181 | -0.79% |
| 2025-12-01 | 14.99 | 15.15 | 14.99 | 15.14 | 15.09 | qfq | 3,696,072 | 55,723,730 | 1.14% |
| 2025-11-28 | 14.91 | 14.98 | 14.79 | 14.97 | 14.92 | qfq | 3,346,100 | 49,891,239 | 0.27% |
| 2025-11-27 | 14.65 | 14.99 | 14.65 | 14.93 | 14.88 | qfq | 4,322,685 | 64,273,198 | 1.29% |
| 2025-11-26 | 14.93 | 15.03 | 14.71 | 14.74 | 14.70 | qfq | 5,083,778 | 75,462,303 | -1.60% |
| 2025-11-25 | 14.92 | 15.12 | 14.87 | 14.98 | 14.93 | qfq | 6,211,165 | 93,190,616 | 0.60% |
| 2025-11-24 | 14.78 | 14.92 | 14.55 | 14.89 | 14.85 | qfq | 5,483,925 | 81,056,061 | 1.78% |
| 2025-11-21 | 15.40 | 15.53 | 14.63 | 14.63 | 14.59 | qfq | 10,933,050 | 163,795,715 | -6.04% |
| 2025-11-20 | 16.04 | 16.15 | 15.56 | 15.57 | 15.52 | qfq | 8,362,592 | 131,913,772 | -2.93% |
| 2025-11-19 | 16.16 | 16.30 | 15.96 | 16.04 | 15.99 | qfq | 7,103,020 | 114,124,947 | -1.17% |
| 2025-11-18 | 16.57 | 16.59 | 16.10 | 16.23 | 16.18 | qfq | 10,507,852 | 170,651,585 | -2.46% |
| 2025-11-17 | 16.45 | 16.64 | 16.40 | 16.64 | 16.59 | qfq | 7,059,152 | 116,588,352 | 1.16% |
| 2025-11-14 | 16.56 | 16.70 | 16.42 | 16.45 | 16.40 | qfq | 11,613,647 | 192,103,914 | -1.50% |
| 2025-11-13 | 16.75 | 16.80 | 16.49 | 16.70 | 16.65 | qfq | 11,882,741 | 198,287,829 | 0.60% |
| 2025-11-12 | 16.99 | 17.02 | 16.50 | 16.60 | 16.55 | qfq | 16,464,556 | 274,497,515 | -2.30% |
| 2025-11-11 | 17.00 | 17.20 | 16.88 | 16.99 | 16.94 | qfq | 14,844,495 | 252,939,195 | -0.59% |
| 2025-11-10 | 16.90 | 17.32 | 16.71 | 17.09 | 17.04 | qfq | 20,859,794 | 355,963,454 | 0.53% |
| 2025-11-07 | 17.45 | 17.63 | 17.00 | 17.00 | 16.95 | qfq | 32,526,844 | 563,735,146 | -6.08% |
| 2025-11-06 | 17.91 | 19.30 | 17.68 | 18.10 | 18.05 | qfq | 38,780,488 | 708,479,641 | -2.16% |
| 2025-11-05 | 18.00 | 18.93 | 17.66 | 18.50 | 18.44 | qfq | 41,532,674 | 757,184,536 | -3.90% |
| 2025-11-04 | 21.82 | 21.92 | 19.16 | 19.25 | 19.19 | qfq | 61,927,926 | 1,267,845,139 | 1.48% |
| 2025-11-03 | 18.97 | 18.97 | 18.26 | 18.97 | 18.91 | qfq | 44,700,498 | 845,142,463 | 19.99% |
| 2025-10-31 | 15.35 | 16.05 | 15.35 | 15.81 | 15.76 | qfq | 4,024,177 | 63,301,054 | 3.13% |
| 2025-10-30 | 15.60 | 15.75 | 15.32 | 15.33 | 15.28 | qfq | 2,524,065 | 39,290,030 | -1.10% |
| 2025-10-29 | 15.47 | 15.65 | 15.32 | 15.50 | 15.45 | qfq | 1,803,070 | 27,850,080 | -0.70% |
| 2025-10-28 | 15.68 | 15.85 | 15.58 | 15.61 | 15.56 | qfq | 1,884,423 | 29,581,487 | -1.14% |
| 2025-10-27 | 15.59 | 15.89 | 15.47 | 15.79 | 15.74 | qfq | 4,156,862 | 65,203,794 | 1.61% |
| 2025-10-24 | 15.53 | 15.72 | 15.44 | 15.54 | 15.49 | qfq | 2,050,560 | 31,792,463 | 0.06% |
| 2025-10-23 | 15.40 | 15.57 | 15.33 | 15.53 | 15.48 | qfq | 1,692,634 | 26,215,475 | 0.52% |
| 2025-10-22 | 15.47 | 15.80 | 15.38 | 15.45 | 15.40 | qfq | 1,742,880 | 27,128,324 | -0.13% |
| 2025-10-21 | 15.36 | 15.48 | 15.23 | 15.47 | 15.42 | qfq | 1,165,564 | 17,955,619 | 0.85% |
| 2025-10-20 | 15.32 | 15.55 | 15.28 | 15.34 | 15.29 | qfq | 939,296 | 14,411,673 | 0.26% |
| 2025-10-17 | 15.51 | 15.72 | 15.25 | 15.30 | 15.25 | qfq | 1,672,600 | 25,867,485 | -1.35% |
| 2025-10-16 | 15.65 | 15.66 | 15.42 | 15.51 | 15.46 | qfq | 1,386,575 | 21,500,433 | -0.77% |
| 2025-10-15 | 15.48 | 15.69 | 15.40 | 15.63 | 15.58 | qfq | 1,409,795 | 21,975,123 | 0.97% |
| 2025-10-14 | 15.90 | 16.02 | 15.39 | 15.48 | 15.43 | qfq | 2,916,970 | 45,775,482 | -2.64% |
| 2025-10-13 | 15.82 | 16.03 | 15.65 | 15.90 | 15.85 | qfq | 2,840,982 | 45,001,969 | -1.85% |
| 2025-10-10 | 16.18 | 16.35 | 16.09 | 16.20 | 16.15 | qfq | 2,923,027 | 47,352,538 | 0.12% |
| 2025-10-09 | 16.30 | 16.31 | 16.01 | 16.18 | 16.13 | qfq | 1,799,746 | 29,050,984 | -0.31% |
| 2025-09-30 | 16.10 | 16.25 | 16.02 | 16.23 | 16.18 | qfq | 1,837,530 | 29,725,662 | 1.25% |
| 2025-09-29 | 16.00 | 16.09 | 15.80 | 16.03 | 15.98 | qfq | 2,052,347 | 32,761,979 | -0.06% |
| 2025-09-26 | 16.10 | 16.23 | 16.00 | 16.04 | 15.99 | qfq | 1,625,730 | 26,203,835 | -0.74% |
| 2025-09-25 | 16.42 | 16.42 | 16.13 | 16.16 | 16.11 | qfq | 2,613,480 | 42,445,284 | -1.46% |
| 2025-09-24 | 16.00 | 16.50 | 16.00 | 16.40 | 16.35 | qfq | 1,990,725 | 32,544,333 | 1.36% |
| 2025-09-23 | 16.60 | 16.60 | 16.00 | 16.18 | 16.13 | qfq | 2,413,430 | 39,106,043 | -2.12% |
| 2025-09-22 | 16.48 | 16.56 | 16.30 | 16.53 | 16.48 | qfq | 1,650,728 | 27,084,431 | 0.79% |
| 2025-09-19 | 16.51 | 16.70 | 16.36 | 16.40 | 16.35 | qfq | 1,547,669 | 25,491,585 | -0.67% |
| 2025-09-18 | 16.78 | 16.81 | 16.42 | 16.51 | 16.46 | qfq | 3,462,429 | 57,447,482 | -1.49% |
| 2025-09-17 | 16.85 | 16.98 | 16.73 | 16.76 | 16.71 | qfq | 2,480,988 | 41,798,316 | -0.95% |
| 2025-09-16 | 16.98 | 17.08 | 16.72 | 16.92 | 16.87 | qfq | 3,422,830 | 57,747,657 | -0.82% |
| 2025-09-15 | 16.75 | 17.50 | 16.60 | 17.06 | 17.01 | qfq | 6,751,695 | 114,881,316 | 1.61% |
| 2025-09-12 | 17.00 | 17.19 | 16.77 | 16.79 | 16.74 | qfq | 3,773,632 | 63,957,779 | -0.59% |
| 2025-09-11 | 16.66 | 16.96 | 16.54 | 16.89 | 16.84 | qfq | 3,328,970 | 55,830,534 | 1.38% |
| 2025-09-10 | 16.59 | 16.78 | 16.54 | 16.66 | 16.61 | qfq | 1,998,096 | 33,286,365 | 0.00% |
| 2025-09-09 | 16.59 | 16.68 | 16.50 | 16.66 | 16.61 | qfq | 2,119,115 | 35,139,233 | -0.12% |
| 2025-09-08 | 16.60 | 16.71 | 16.41 | 16.68 | 16.63 | qfq | 2,396,027 | 39,663,240 | 0.72% |
| 2025-09-05 | 16.28 | 16.58 | 16.28 | 16.56 | 16.51 | qfq | 2,519,195 | 41,608,085 | 1.60% |
| 2025-09-04 | 16.23 | 16.51 | 16.10 | 16.30 | 16.25 | qfq | 3,261,123 | 53,236,386 | 0.37% |
| 2025-09-03 | 16.61 | 16.61 | 16.13 | 16.24 | 16.19 | qfq | 2,819,890 | 46,138,125 | -1.04% |
| 2025-09-02 | 16.95 | 16.95 | 16.30 | 16.41 | 16.36 | qfq | 4,178,822 | 68,974,816 | -2.55% |
| 2025-09-01 | 16.66 | 17.00 | 16.60 | 16.84 | 16.79 | qfq | 3,963,428 | 66,513,311 | 1.08% |
| 2025-08-29 | 16.67 | 16.81 | 16.51 | 16.66 | 16.61 | qfq | 3,748,225 | 62,567,167 | -0.12% |
| 2025-08-28 | 17.04 | 17.04 | 16.26 | 16.68 | 16.63 | qfq | 6,351,270 | 105,668,335 | -1.18% |
| 2025-08-27 | 17.13 | 17.24 | 16.83 | 16.88 | 16.83 | qfq | 7,590,698 | 129,417,266 | -1.57% |
| 2025-08-26 | 17.37 | 17.38 | 17.09 | 17.15 | 17.10 | qfq | 6,447,417 | 110,913,557 | -1.15% |
| 2025-08-25 | 17.50 | 17.50 | 17.15 | 17.35 | 17.30 | qfq | 6,901,323 | 119,158,743 | -0.12% |
| 2025-08-22 | 17.60 | 17.73 | 17.24 | 17.37 | 17.32 | qfq | 9,224,913 | 160,648,909 | -1.75% |
| 2025-08-21 | 16.76 | 18.36 | 16.71 | 17.68 | 17.63 | qfq | 15,373,469 | 268,517,732 | 5.49% |
| 2025-08-20 | 16.77 | 16.80 | 16.56 | 16.76 | 16.71 | qfq | 3,436,421 | 57,332,553 | -0.24% |
| 2025-08-19 | 16.73 | 16.90 | 16.45 | 16.80 | 16.75 | qfq | 6,103,995 | 101,843,041 | 0.36% |
| 2025-08-18 | 16.68 | 16.76 | 16.13 | 16.74 | 16.69 | qfq | 9,645,948 | 159,368,172 | -0.42% |
| 2025-08-15 | 16.65 | 16.87 | 16.58 | 16.81 | 16.76 | qfq | 3,164,122 | 53,111,070 | 0.84% |
| 2025-08-14 | 17.30 | 17.30 | 16.55 | 16.67 | 16.62 | qfq | 7,185,499 | 120,849,173 | -3.42% |
| 2025-08-13 | 17.37 | 17.42 | 17.22 | 17.26 | 17.21 | qfq | 2,641,671 | 45,592,362 | -0.35% |
| 2025-08-12 | 17.43 | 17.52 | 17.23 | 17.32 | 17.27 | qfq | 2,340,955 | 40,589,597 | -0.23% |
| 2025-08-11 | 17.11 | 17.38 | 17.05 | 17.36 | 17.31 | qfq | 2,885,172 | 49,824,552 | 1.58% |
| 2025-08-08 | 17.31 | 17.31 | 17.04 | 17.09 | 17.04 | qfq | 2,098,098 | 35,900,407 | -1.21% |
| 2025-08-07 | 17.30 | 17.34 | 17.01 | 17.30 | 17.25 | qfq | 3,100,280 | 53,215,649 | 0.12% |
| 2025-08-06 | 17.20 | 17.34 | 17.10 | 17.28 | 17.23 | qfq | 2,288,132 | 39,470,650 | 0.47% |
| 2025-08-05 | 17.19 | 17.29 | 17.05 | 17.20 | 17.15 | qfq | 2,079,860 | 35,696,189 | 0.41% |
| 2025-08-04 | 16.75 | 17.14 | 16.75 | 17.13 | 17.08 | qfq | 1,992,475 | 33,844,955 | 1.66% |
| 2025-08-01 | 17.03 | 17.11 | 16.82 | 16.85 | 16.80 | qfq | 2,810,514 | 47,588,779 | -1.12% |
| 2025-07-31 | 17.27 | 17.43 | 16.96 | 17.04 | 16.99 | qfq | 4,137,555 | 70,940,234 | -1.39% |
| 2025-07-30 | 17.36 | 17.56 | 17.17 | 17.28 | 17.23 | qfq | 3,283,035 | 56,972,763 | -0.80% |
| 2025-07-29 | 17.60 | 17.60 | 17.30 | 17.42 | 17.37 | qfq | 3,485,315 | 60,603,544 | -0.91% |
| 2025-07-28 | 17.69 | 17.78 | 17.46 | 17.58 | 17.53 | qfq | 3,221,265 | 56,636,539 | -0.57% |
| 2025-07-25 | 17.46 | 17.80 | 17.37 | 17.68 | 17.63 | qfq | 5,091,370 | 89,931,055 | 1.20% |
| 2025-07-24 | 17.32 | 17.52 | 17.31 | 17.47 | 17.42 | qfq | 4,053,825 | 70,679,549 | 0.40% |
| 2025-07-23 | 17.63 | 17.68 | 17.34 | 17.40 | 17.35 | qfq | 4,129,346 | 72,228,037 | -1.36% |
| 2025-07-22 | 17.67 | 17.82 | 17.40 | 17.64 | 17.59 | qfq | 5,639,575 | 99,410,600 | -0.56% |
| 2025-07-21 | 18.09 | 18.12 | 17.56 | 17.74 | 17.69 | qfq | 7,730,425 | 137,319,906 | -1.93% |
| 2025-07-18 | 17.58 | 18.30 | 17.40 | 18.09 | 18.04 | qfq | 10,063,177 | 180,866,517 | 1.34% |
| 2025-07-17 | 17.18 | 18.01 | 17.08 | 17.85 | 17.80 | qfq | 10,437,094 | 185,291,755 | 3.78% |
| 2025-07-16 | 17.13 | 17.22 | 17.05 | 17.20 | 17.15 | qfq | 1,899,450 | 32,534,179 | 0.47% |
| 2025-07-15 | 17.20 | 17.29 | 16.94 | 17.12 | 17.07 | qfq | 1,929,167 | 32,936,991 | -0.64% |
| 2025-07-14 | 17.20 | 17.25 | 17.05 | 17.23 | 17.18 | qfq | 2,105,954 | 36,152,094 | 0.53% |
| 2025-07-11 | 17.04 | 17.27 | 16.89 | 17.14 | 17.09 | qfq | 2,838,337 | 48,498,258 | 0.76% |
| 2025-07-10 | 16.89 | 17.04 | 16.84 | 17.01 | 16.96 | qfq | 1,460,125 | 24,791,699 | 0.71% |
| 2025-07-09 | 17.11 | 17.20 | 16.89 | 16.89 | 16.84 | qfq | 2,628,445 | 44,627,775 | -1.46% |
| 2025-07-08 | 16.91 | 17.19 | 16.88 | 17.14 | 17.09 | qfq | 2,232,255 | 38,172,231 | 1.36% |
| 2025-07-07 | 16.81 | 16.92 | 16.71 | 16.91 | 16.86 | qfq | 1,608,540 | 27,114,194 | 1.02% |
| 2025-07-04 | 16.94 | 17.03 | 16.70 | 16.74 | 16.69 | qfq | 1,857,170 | 31,283,557 | -1.06% |
| 2025-07-03 | 17.09 | 17.09 | 16.91 | 16.92 | 16.87 | qfq | 1,512,500 | 25,676,435 | -0.99% |
| 2025-07-02 | 17.21 | 17.23 | 16.93 | 17.09 | 17.04 | qfq | 2,070,770 | 35,276,131 | -0.75% |
| 2025-07-01 | 17.24 | 17.26 | 17.03 | 17.22 | 17.17 | qfq | 1,883,955 | 32,363,693 | 0.23% |
| 2025-06-30 | 17.14 | 17.21 | 17.10 | 17.18 | 17.13 | qfq | 2,468,641 | 42,324,225 | 0.12% |
| 2025-06-27 | 17.17 | 17.24 | 17.08 | 17.16 | 17.11 | qfq | 1,697,846 | 29,098,877 | 0.29% |
| 2025-06-26 | 17.32 | 17.38 | 17.09 | 17.11 | 17.06 | qfq | 2,066,590 | 35,607,794 | -1.21% |
| 2025-06-25 | 17.22 | 17.34 | 17.08 | 17.32 | 17.27 | qfq | 2,716,157 | 46,775,855 | 0.70% |
| 2025-06-24 | 16.72 | 17.39 | 16.68 | 17.20 | 17.15 | qfq | 4,174,545 | 71,311,743 | 3.12% |
| 2025-06-23 | 16.49 | 16.73 | 16.34 | 16.68 | 16.63 | qfq | 1,890,045 | 31,402,148 | 0.72% |
| 2025-06-20 | 16.68 | 16.90 | 16.55 | 16.56 | 16.51 | qfq | 2,113,900 | 35,282,631 | -0.78% |
| 2025-06-19 | 16.98 | 17.05 | 16.64 | 16.69 | 16.64 | qfq | 1,970,499 | 33,153,035 | -1.48% |
| 2025-06-18 | 16.98 | 16.98 | 16.75 | 16.94 | 16.89 | qfq | 2,116,690 | 35,689,305 | -0.24% |
| 2025-06-17 | 17.20 | 17.30 | 16.90 | 16.98 | 16.93 | qfq | 3,043,280 | 51,878,654 | -0.99% |
| 2025-06-16 | 17.12 | 17.23 | 17.01 | 17.15 | 17.10 | qfq | 2,076,470 | 35,583,733 | 0.29% |
| 2025-06-13 | 17.51 | 17.51 | 17.02 | 17.10 | 17.05 | qfq | 2,767,058 | 47,458,649 | -1.84% |
| 2025-06-12 | 17.51 | 17.69 | 17.33 | 17.42 | 17.37 | qfq | 2,612,056 | 45,639,290 | -0.97% |
| 2025-06-11 | 17.55 | 17.68 | 17.47 | 17.59 | 17.54 | qfq | 2,356,876 | 41,473,129 | 0.86% |
| 2025-06-10 | 17.95 | 17.98 | 17.32 | 17.44 | 17.39 | qfq | 4,747,435 | 83,362,666 | -2.57% |
| 2025-06-09 | 17.70 | 17.93 | 17.60 | 17.90 | 17.85 | qfq | 3,022,310 | 53,850,909 | 1.19% |
| 2025-06-06 | 17.68 | 17.83 | 17.65 | 17.69 | 17.64 | qfq | 2,866,000 | 50,765,558 | -0.17% |
| 2025-06-05 | 18.01 | 18.03 | 17.59 | 17.72 | 17.67 | qfq | 5,839,910 | 103,646,482 | -1.56% |
| 2025-06-04 | 17.90 | 18.28 | 17.87 | 18.00 | 17.95 | qfq | 3,840,748 | 69,269,818 | 0.17% |
| 2025-06-03 | 17.90 | 18.21 | 17.80 | 17.97 | 17.92 | qfq | 3,824,297 | 68,681,850 | -0.33% |
| 2025-05-30 | 18.12 | 18.36 | 17.91 | 18.03 | 17.98 | qfq | 3,706,100 | 66,958,189 | -1.21% |
| 2025-05-29 | 18.15 | 18.35 | 17.89 | 18.25 | 18.19 | qfq | 5,201,810 | 94,523,017 | -0.27% |
| 2025-05-28 | 18.90 | 18.95 | 18.09 | 18.30 | 18.17 | qfq | 8,584,646 | 157,778,944 | -4.39% |
| 2025-05-27 | 19.20 | 19.35 | 18.43 | 19.14 | 19.01 | qfq | 11,727,449 | 221,355,164 | 1.92% |
| 2025-05-26 | 19.16 | 19.45 | 18.34 | 18.78 | 18.65 | qfq | 9,005,162 | 168,483,006 | -0.11% |
| 2025-05-23 | 18.38 | 19.50 | 18.01 | 18.80 | 18.67 | qfq | 15,021,658 | 285,543,295 | 0.80% |
| 2025-05-22 | 17.63 | 19.84 | 17.59 | 18.65 | 18.52 | qfq | 17,732,945 | 333,945,343 | 6.94% |
| 2025-05-21 | 17.41 | 17.51 | 17.29 | 17.44 | 17.32 | qfq | 1,678,300 | 29,199,416 | 0.00% |
| 2025-05-20 | 17.43 | 17.50 | 17.21 | 17.44 | 17.32 | qfq | 1,900,000 | 33,009,439 | 0.11% |
| 2025-05-19 | 17.60 | 17.60 | 17.21 | 17.42 | 17.30 | qfq | 2,091,178 | 36,382,025 | -0.11% |
| 2025-05-16 | 17.39 | 17.63 | 17.31 | 17.44 | 17.32 | qfq | 1,935,310 | 33,870,812 | -0.23% |
| 2025-05-15 | 17.66 | 17.80 | 17.48 | 17.48 | 17.36 | qfq | 2,458,100 | 43,239,564 | -1.08% |
| 2025-05-14 | 18.01 | 18.03 | 17.62 | 17.67 | 17.55 | qfq | 3,983,010 | 70,769,394 | -1.83% |
| 2025-05-13 | 17.73 | 18.02 | 17.40 | 18.00 | 17.88 | qfq | 6,098,039 | 108,238,738 | 1.81% |
| 2025-05-12 | 17.15 | 17.88 | 17.01 | 17.68 | 17.56 | qfq | 7,258,572 | 127,141,912 | 4.62% |
| 2025-05-09 | 17.24 | 17.30 | 16.86 | 16.90 | 16.78 | qfq | 2,834,500 | 48,193,990 | -2.59% |
| 2025-05-08 | 17.14 | 17.80 | 17.04 | 17.35 | 17.23 | qfq | 5,814,915 | 101,093,568 | 0.93% |
| 2025-05-07 | 17.50 | 17.57 | 17.03 | 17.19 | 17.07 | qfq | 3,722,928 | 64,302,943 | 0.00% |
| 2025-05-06 | 16.58 | 17.23 | 16.56 | 17.19 | 17.07 | qfq | 4,767,931 | 81,061,011 | 4.50% |
| 2025-04-30 | 16.93 | 17.09 | 16.26 | 16.45 | 16.34 | qfq | 4,863,133 | 80,965,732 | -2.49% |
| 2025-04-29 | 16.70 | 17.05 | 16.70 | 16.87 | 16.75 | qfq | 1,647,341 | 27,855,326 | 0.84% |
| 2025-04-28 | 17.14 | 17.15 | 16.70 | 16.73 | 16.62 | qfq | 2,283,520 | 38,448,022 | -2.62% |
| 2025-04-25 | 17.03 | 17.43 | 16.89 | 17.18 | 17.06 | qfq | 2,271,073 | 38,900,051 | 1.06% |
| 2025-04-24 | 17.22 | 17.22 | 16.85 | 17.00 | 16.88 | qfq | 2,302,885 | 39,215,501 | -0.76% |
| 2025-04-23 | 17.09 | 17.31 | 16.90 | 17.13 | 17.01 | qfq | 4,198,831 | 71,766,275 | 1.24% |
| 2025-04-22 | 17.80 | 17.88 | 16.90 | 16.92 | 16.80 | qfq | 6,531,618 | 112,612,206 | 0.77% |
| 2025-04-21 | 16.36 | 16.80 | 16.21 | 16.79 | 16.68 | qfq | 3,337,973 | 55,423,092 | 2.69% |
| 2025-04-18 | 16.80 | 16.84 | 16.20 | 16.35 | 16.24 | qfq | 3,397,543 | 56,051,832 | -1.51% |
| 2025-04-17 | 16.64 | 16.98 | 16.43 | 16.60 | 16.49 | qfq | 2,635,215 | 44,246,589 | -0.30% |
| 2025-04-16 | 17.01 | 17.03 | 16.38 | 16.65 | 16.54 | qfq | 3,375,725 | 56,257,150 | -2.17% |
| 2025-04-15 | 17.10 | 17.29 | 16.77 | 17.02 | 16.90 | qfq | 3,535,438 | 60,076,344 | -0.99% |
| 2025-04-14 | 17.90 | 18.02 | 16.90 | 17.19 | 17.07 | qfq | 8,565,048 | 148,098,130 | -3.54% |
| 2025-04-11 | 17.66 | 18.18 | 17.59 | 17.82 | 17.70 | qfq | 3,878,770 | 69,678,512 | -0.28% |
| 2025-04-10 | 18.28 | 18.41 | 17.73 | 17.87 | 17.75 | qfq | 6,221,887 | 112,261,138 | 0.45% |
| 2025-04-09 | 17.10 | 17.97 | 16.16 | 17.79 | 17.67 | qfq | 7,789,748 | 135,096,348 | 4.04% |
| 2025-04-08 | 16.86 | 17.66 | 16.78 | 17.10 | 16.98 | qfq | 6,486,760 | 111,090,624 | 2.40% |
| 2025-04-07 | 16.66 | 18.99 | 16.01 | 16.70 | 16.59 | qfq | 9,119,579 | 159,091,798 | -14.36% |
| 2025-04-03 | 18.70 | 19.62 | 18.60 | 19.50 | 19.37 | qfq | 6,612,715 | 127,134,984 | 2.25% |
| 2025-04-02 | 18.83 | 19.38 | 18.71 | 19.07 | 18.94 | qfq | 4,312,703 | 82,383,209 | 0.90% |
| 2025-04-01 | 18.82 | 19.22 | 18.73 | 18.90 | 18.77 | qfq | 3,935,703 | 74,643,125 | -0.11% |
| 2025-03-31 | 18.65 | 19.18 | 18.48 | 18.92 | 18.79 | qfq | 4,368,711 | 82,173,874 | 0.37% |
| 2025-03-28 | 19.00 | 19.21 | 18.66 | 18.85 | 18.72 | qfq | 4,613,654 | 87,146,712 | -1.93% |
| 2025-03-27 | 19.50 | 19.56 | 19.00 | 19.22 | 19.09 | qfq | 7,126,548 | 137,661,941 | -2.19% |
| 2025-03-26 | 18.40 | 19.97 | 18.20 | 19.65 | 19.52 | qfq | 11,626,536 | 225,691,977 | 6.79% |
| 2025-03-25 | 18.21 | 18.60 | 18.21 | 18.40 | 18.27 | qfq | 2,499,080 | 45,997,804 | 0.05% |
| 2025-03-24 | 18.48 | 18.65 | 17.89 | 18.39 | 18.26 | qfq | 3,529,946 | 64,403,451 | -0.59% |
| 2025-03-21 | 18.60 | 18.95 | 18.47 | 18.50 | 18.37 | qfq | 3,506,340 | 65,486,431 | -1.39% |
| 2025-03-20 | 19.02 | 19.24 | 18.70 | 18.76 | 18.63 | qfq | 5,530,854 | 104,686,138 | -3.30% |
| 2025-03-19 | 18.90 | 19.68 | 18.83 | 19.40 | 19.27 | qfq | 8,980,031 | 174,730,620 | 1.62% |
| 2025-03-18 | 19.00 | 19.33 | 18.87 | 19.09 | 18.96 | qfq | 5,175,220 | 98,607,494 | 0.32% |
| 2025-03-17 | 18.01 | 19.51 | 18.00 | 19.03 | 18.90 | qfq | 8,893,925 | 167,131,382 | 5.66% |
| 2025-03-14 | 17.92 | 18.02 | 17.60 | 18.01 | 17.89 | qfq | 3,755,110 | 66,946,465 | 0.17% |
| 2025-03-13 | 18.11 | 18.48 | 17.73 | 17.98 | 17.86 | qfq | 3,579,009 | 64,418,547 | -0.66% |
| 2025-03-12 | 18.00 | 18.37 | 17.79 | 18.10 | 17.98 | qfq | 4,114,700 | 74,586,010 | 0.44% |
| 2025-03-11 | 17.70 | 18.02 | 17.50 | 18.02 | 17.90 | qfq | 2,849,852 | 50,613,784 | 0.84% |
| 2025-03-10 | 18.20 | 18.24 | 17.81 | 17.87 | 17.75 | qfq | 3,334,663 | 59,926,748 | -1.81% |
| 2025-03-07 | 18.03 | 18.72 | 17.90 | 18.20 | 18.08 | qfq | 4,852,146 | 88,652,621 | 0.94% |
| 2025-03-06 | 18.04 | 18.30 | 17.98 | 18.03 | 17.91 | qfq | 5,325,453 | 96,453,477 | -0.66% |
| 2025-03-05 | 17.66 | 18.31 | 17.46 | 18.15 | 18.03 | qfq | 5,453,993 | 98,047,725 | 2.31% |
| 2025-03-04 | 17.32 | 17.76 | 17.30 | 17.74 | 17.62 | qfq | 2,371,962 | 41,784,321 | 1.66% |
| 2025-03-03 | 17.31 | 17.86 | 17.27 | 17.45 | 17.33 | qfq | 2,907,974 | 51,130,210 | 1.22% |
| 2025-02-28 | 17.84 | 17.92 | 17.20 | 17.24 | 17.12 | qfq | 3,638,772 | 63,563,957 | -3.79% |
| 2025-02-27 | 18.00 | 18.06 | 17.55 | 17.92 | 17.80 | qfq | 3,433,542 | 61,109,503 | -0.50% |
| 2025-02-26 | 18.09 | 18.19 | 17.93 | 18.01 | 17.89 | qfq | 3,971,023 | 71,554,921 | -0.44% |
| 2025-02-25 | 17.79 | 18.30 | 17.60 | 18.09 | 17.97 | qfq | 4,522,885 | 81,745,498 | 0.44% |
| 2025-02-24 | 18.36 | 18.50 | 17.78 | 18.01 | 17.89 | qfq | 6,034,610 | 108,482,086 | 0.90% |
| 2025-02-21 | 18.01 | 18.19 | 17.60 | 17.85 | 17.73 | qfq | 8,480,843 | 151,202,228 | -2.78% |
| 2025-02-20 | 16.82 | 19.01 | 16.72 | 18.36 | 18.23 | qfq | 13,449,207 | 242,288,999 | 8.83% |
| 2025-02-19 | 16.36 | 17.05 | 16.30 | 16.87 | 16.75 | qfq | 3,794,192 | 63,653,447 | 2.93% |
| 2025-02-18 | 17.08 | 17.30 | 16.33 | 16.39 | 16.28 | qfq | 5,102,949 | 85,578,636 | -5.42% |
| 2025-02-17 | 16.95 | 17.78 | 16.68 | 17.33 | 17.21 | qfq | 5,718,812 | 98,014,203 | 2.24% |
| 2025-02-14 | 17.18 | 17.50 | 16.90 | 16.95 | 16.83 | qfq | 2,610,153 | 44,597,949 | -1.28% |
| 2025-02-13 | 17.35 | 17.79 | 17.14 | 17.17 | 17.05 | qfq | 3,724,260 | 64,907,091 | -1.04% |
| 2025-02-12 | 16.85 | 17.40 | 16.83 | 17.35 | 17.23 | qfq | 3,612,770 | 62,041,100 | 2.36% |
| 2025-02-11 | 17.01 | 17.16 | 16.66 | 16.95 | 16.83 | qfq | 2,101,003 | 35,370,794 | -0.35% |
| 2025-02-10 | 16.70 | 17.06 | 16.52 | 17.01 | 16.89 | qfq | 2,814,080 | 47,218,621 | 1.55% |
| 2025-02-07 | 16.67 | 16.96 | 16.50 | 16.75 | 16.64 | qfq | 3,352,408 | 56,165,004 | 0.42% |
| 2025-02-06 | 16.44 | 16.74 | 16.26 | 16.68 | 16.57 | qfq | 2,298,800 | 38,043,031 | 1.46% |
| 2025-02-05 | 17.00 | 17.00 | 16.36 | 16.44 | 16.33 | qfq | 2,281,030 | 37,681,049 | -1.97% |
| 2025-01-27 | 17.10 | 17.10 | 16.58 | 16.77 | 16.66 | qfq | 1,902,477 | 32,036,408 | -0.18% |
| 2025-01-24 | 16.74 | 16.98 | 16.71 | 16.80 | 16.69 | qfq | 2,355,772 | 39,578,683 | -0.24% |
| 2025-01-23 | 17.06 | 17.38 | 16.82 | 16.84 | 16.72 | qfq | 2,575,892 | 44,030,961 | -0.59% |
| 2025-01-22 | 17.08 | 17.31 | 16.84 | 16.94 | 16.82 | qfq | 3,319,360 | 56,599,546 | 0.30% |
| 2025-01-21 | 16.95 | 17.06 | 16.68 | 16.89 | 16.77 | qfq | 2,554,840 | 43,012,835 | -0.30% |
| 2025-01-20 | 16.87 | 17.23 | 16.47 | 16.94 | 16.82 | qfq | 4,775,940 | 80,526,593 | 4.83% |
| 2025-01-17 | 15.61 | 16.36 | 15.60 | 16.16 | 16.05 | qfq | 2,717,058 | 43,521,108 | 2.60% |
| 2025-01-16 | 15.90 | 16.06 | 15.56 | 15.75 | 15.64 | qfq | 1,809,820 | 28,576,064 | -0.19% |
| 2025-01-15 | 16.06 | 16.07 | 15.72 | 15.78 | 15.67 | qfq | 2,046,712 | 32,391,259 | -0.88% |
| 2025-01-14 | 15.31 | 15.93 | 15.14 | 15.92 | 15.81 | qfq | 3,171,435 | 49,632,758 | 5.99% |
| 2025-01-13 | 14.79 | 15.15 | 14.64 | 15.02 | 14.92 | qfq | 2,572,068 | 38,436,902 | -0.07% |
| 2025-01-10 | 15.57 | 15.90 | 15.00 | 15.03 | 14.93 | qfq | 3,305,755 | 51,121,956 | -3.84% |
| 2025-01-09 | 15.58 | 15.77 | 15.44 | 15.63 | 15.52 | qfq | 1,770,345 | 27,668,119 | 0.26% |
| 2025-01-08 | 15.96 | 15.96 | 15.15 | 15.59 | 15.48 | qfq | 2,356,440 | 36,601,652 | -0.83% |
| 2025-01-07 | 15.63 | 15.79 | 15.26 | 15.72 | 15.61 | qfq | 2,001,095 | 31,001,054 | 1.95% |
| 2025-01-06 | 15.51 | 15.69 | 15.17 | 15.42 | 15.31 | qfq | 1,952,720 | 30,089,004 | 0.46% |
| 2025-01-03 | 15.87 | 15.97 | 15.35 | 15.35 | 15.25 | qfq | 2,708,900 | 42,367,472 | -3.28% |
| 2025-01-02 | 16.25 | 16.35 | 15.71 | 15.87 | 15.76 | qfq | 2,875,090 | 45,965,366 | -2.34% |
| 2024-12-31 | 16.77 | 16.86 | 16.24 | 16.25 | 16.14 | qfq | 2,134,030 | 35,041,776 | -2.81% |
| 2024-12-30 | 16.75 | 16.98 | 16.38 | 16.72 | 16.61 | qfq | 2,687,285 | 45,059,098 | -0.18% |
| 2024-12-27 | 16.60 | 16.98 | 16.50 | 16.75 | 16.64 | qfq | 3,422,960 | 57,394,552 | 1.58% |
| 2024-12-26 | 16.62 | 16.78 | 16.46 | 16.49 | 16.38 | qfq | 2,108,569 | 35,066,998 | -0.12% |
| 2024-12-25 | 16.81 | 16.83 | 16.44 | 16.51 | 16.40 | qfq | 1,693,770 | 28,068,885 | -1.90% |
| 2024-12-24 | 16.90 | 17.25 | 16.54 | 16.83 | 16.72 | qfq | 3,628,553 | 61,094,756 | -0.12% |
| 2024-12-23 | 17.21 | 17.47 | 16.76 | 16.85 | 16.73 | qfq | 2,899,766 | 49,268,029 | -2.38% |
| 2024-12-20 | 17.37 | 17.64 | 17.13 | 17.26 | 17.14 | qfq | 3,455,546 | 59,922,592 | -0.58% |
| 2024-12-19 | 17.13 | 17.60 | 17.00 | 17.36 | 17.24 | qfq | 2,575,870 | 44,743,261 | 0.52% |
| 2024-12-18 | 17.70 | 17.80 | 17.11 | 17.27 | 17.15 | qfq | 3,012,702 | 52,405,922 | -1.76% |
| 2024-12-17 | 18.08 | 18.32 | 17.57 | 17.58 | 17.46 | qfq | 2,982,550 | 53,277,122 | -3.62% |
| 2024-12-16 | 18.57 | 18.66 | 18.11 | 18.24 | 18.12 | qfq | 2,649,170 | 48,593,065 | -2.09% |
| 2024-12-13 | 19.32 | 19.38 | 18.57 | 18.63 | 18.50 | qfq | 3,902,330 | 73,466,889 | -3.87% |
| 2024-12-12 | 18.72 | 19.80 | 18.61 | 19.38 | 19.25 | qfq | 6,744,305 | 130,973,924 | 3.86% |
| 2024-12-11 | 18.28 | 18.84 | 18.20 | 18.66 | 18.53 | qfq | 3,749,657 | 69,217,486 | 1.41% |
| 2024-12-10 | 19.14 | 19.24 | 18.30 | 18.40 | 18.27 | qfq | 4,015,260 | 75,249,068 | -0.22% |
| 2024-12-09 | 18.66 | 18.90 | 18.26 | 18.44 | 18.31 | qfq | 2,394,862 | 44,288,441 | -1.07% |
| 2024-12-06 | 18.44 | 18.86 | 18.20 | 18.64 | 18.51 | qfq | 2,754,425 | 51,081,613 | 1.03% |
| 2024-12-05 | 18.23 | 18.50 | 17.90 | 18.45 | 18.32 | qfq | 3,279,219 | 59,760,042 | 1.21% |
| 2024-12-04 | 18.45 | 18.74 | 18.14 | 18.23 | 18.11 | qfq | 2,730,870 | 50,222,589 | -2.15% |
| 2024-12-03 | 18.65 | 18.79 | 18.38 | 18.63 | 18.50 | qfq | 2,332,891 | 43,334,856 | 0.00% |
| 2024-12-02 | 18.50 | 18.85 | 18.38 | 18.63 | 18.50 | qfq | 3,388,805 | 63,083,047 | 0.00% |
| 2024-11-29 | 18.55 | 19.11 | 18.06 | 18.63 | 18.50 | qfq | 3,723,638 | 69,530,976 | 0.38% |
| 2024-11-28 | 18.68 | 18.86 | 18.40 | 18.56 | 18.43 | qfq | 2,242,835 | 41,709,654 | -0.54% |
| 2024-11-27 | 18.23 | 18.66 | 17.68 | 18.66 | 18.53 | qfq | 3,812,700 | 69,166,335 | 1.52% |
| 2024-11-26 | 18.86 | 18.96 | 18.30 | 18.38 | 18.25 | qfq | 2,672,655 | 49,651,878 | -2.91% |
| 2024-11-25 | 18.74 | 19.10 | 18.43 | 18.93 | 18.80 | qfq | 2,734,003 | 51,131,349 | 1.23% |
| 2024-11-22 | 19.88 | 19.88 | 18.62 | 18.70 | 18.57 | qfq | 4,188,535 | 80,507,501 | -5.94% |
| 2024-11-21 | 20.17 | 20.20 | 19.58 | 19.88 | 19.74 | qfq | 3,502,065 | 69,688,288 | -1.39% |
| 2024-11-20 | 19.57 | 20.25 | 19.40 | 20.16 | 20.02 | qfq | 4,830,368 | 96,027,992 | 2.39% |
| 2024-11-19 | 19.09 | 19.76 | 18.82 | 19.69 | 19.56 | qfq | 4,118,140 | 79,499,233 | 3.69% |
| 2024-11-18 | 19.90 | 20.00 | 18.83 | 18.99 | 18.86 | qfq | 4,392,580 | 84,674,865 | -2.62% |
| 2024-11-15 | 20.10 | 20.40 | 19.40 | 19.50 | 19.37 | qfq | 5,652,048 | 112,120,842 | -2.99% |
| 2024-11-14 | 20.81 | 20.86 | 20.02 | 20.10 | 19.96 | qfq | 5,586,345 | 114,218,366 | -2.38% |
| 2024-11-13 | 21.00 | 21.35 | 19.97 | 20.59 | 20.45 | qfq | 8,515,832 | 174,324,988 | -3.24% |
| 2024-11-12 | 22.50 | 22.81 | 20.90 | 21.28 | 21.13 | qfq | 9,712,731 | 211,041,871 | -4.45% |
| 2024-11-11 | 21.07 | 23.17 | 21.06 | 22.27 | 22.12 | qfq | 9,780,996 | 218,694,596 | 3.97% |
| 2024-11-08 | 20.20 | 23.00 | 20.00 | 21.42 | 21.27 | qfq | 11,626,876 | 244,793,144 | 7.91% |
| 2024-11-07 | 19.93 | 19.95 | 19.10 | 19.85 | 19.71 | qfq | 6,453,998 | 126,953,038 | -0.55% |
| 2024-11-06 | 19.81 | 20.79 | 19.40 | 19.96 | 19.82 | qfq | 10,498,158 | 210,482,489 | 0.91% |
| 2024-11-05 | 20.26 | 21.28 | 19.20 | 19.78 | 19.64 | qfq | 16,564,819 | 329,601,808 | -1.00% |
| 2024-11-04 | 17.77 | 20.70 | 17.02 | 19.98 | 19.84 | qfq | 13,947,668 | 265,166,257 | 15.69% |
| 2024-11-01 | 17.34 | 17.77 | 16.91 | 17.27 | 17.15 | qfq | 6,879,770 | 118,665,399 | 0.70% |
| 2024-10-31 | 17.14 | 17.53 | 16.53 | 17.15 | 17.03 | qfq | 7,805,682 | 133,850,991 | 2.39% |
| 2024-10-30 | 16.10 | 17.11 | 16.10 | 16.75 | 16.64 | qfq | 9,770,931 | 162,981,876 | 5.81% |
| 2024-10-29 | 16.65 | 16.71 | 15.77 | 15.83 | 15.72 | qfq | 5,720,803 | 92,549,820 | -4.41% |
| 2024-10-28 | 16.36 | 16.96 | 16.10 | 16.56 | 16.45 | qfq | 6,322,550 | 104,763,444 | 3.18% |
| 2024-10-25 | 16.40 | 16.58 | 15.95 | 16.05 | 15.94 | qfq | 5,612,048 | 90,668,014 | -2.31% |
| 2024-10-24 | 16.40 | 16.66 | 16.03 | 16.43 | 16.32 | qfq | 4,874,707 | 79,483,161 | -0.79% |
| 2024-10-23 | 15.91 | 17.16 | 15.80 | 16.56 | 16.45 | qfq | 8,546,543 | 140,542,195 | 3.44% |
| 2024-10-22 | 15.45 | 16.70 | 15.19 | 16.01 | 15.90 | qfq | 6,016,546 | 96,048,455 | 3.83% |
| 2024-10-21 | 15.67 | 15.80 | 15.19 | 15.42 | 15.31 | qfq | 5,792,112 | 89,718,437 | -0.58% |
| 2024-10-18 | 14.95 | 15.94 | 14.86 | 15.51 | 15.40 | qfq | 6,078,921 | 93,418,058 | 3.33% |
| 2024-10-17 | 14.68 | 15.43 | 14.61 | 15.01 | 14.91 | qfq | 4,934,174 | 74,066,326 | 3.52% |
| 2024-10-16 | 14.35 | 14.73 | 14.31 | 14.50 | 14.40 | qfq | 2,049,175 | 29,823,449 | -0.28% |
| 2024-10-15 | 14.78 | 14.99 | 14.51 | 14.54 | 14.44 | qfq | 3,103,017 | 45,663,279 | -1.62% |
| 2024-10-14 | 14.39 | 14.85 | 14.23 | 14.78 | 14.68 | qfq | 2,806,486 | 40,913,182 | 2.71% |
| 2024-10-11 | 15.03 | 15.03 | 14.09 | 14.39 | 14.29 | qfq | 3,640,861 | 52,752,839 | -4.07% |
| 2024-10-10 | 15.17 | 15.61 | 14.78 | 15.00 | 14.90 | qfq | 5,746,145 | 86,821,008 | -1.06% |
| 2024-10-09 | 17.00 | 17.00 | 15.16 | 15.16 | 15.06 | qfq | 10,445,543 | 167,285,943 | -15.78% |
| 2024-10-08 | 19.62 | 19.70 | 16.64 | 18.00 | 17.88 | qfq | 14,805,441 | 262,383,253 | 8.11% |
| 2024-09-30 | 15.51 | 17.16 | 15.34 | 16.65 | 16.54 | qfq | 8,875,611 | 143,580,491 | 11.07% |
| 2024-09-27 | 14.27 | 15.20 | 14.21 | 14.99 | 14.89 | qfq | 3,432,632 | 50,424,879 | 5.64% |
| 2024-09-26 | 13.48 | 14.27 | 13.41 | 14.19 | 14.09 | qfq | 2,317,480 | 32,285,417 | 5.27% |
| 2024-09-25 | 13.36 | 13.90 | 13.36 | 13.48 | 13.39 | qfq | 1,778,015 | 24,222,353 | 0.97% |
| 2024-09-24 | 12.85 | 13.35 | 12.62 | 13.35 | 13.26 | qfq | 1,487,372 | 19,470,448 | 4.46% |
| 2024-09-23 | 12.82 | 12.85 | 12.62 | 12.78 | 12.69 | qfq | 447,902 | 5,699,536 | 0.16% |
| 2024-09-20 | 12.99 | 12.99 | 12.64 | 12.76 | 12.67 | qfq | 547,651 | 6,979,418 | -0.85% |
| 2024-09-19 | 12.69 | 13.06 | 12.55 | 12.87 | 12.78 | qfq | 1,181,623 | 15,178,731 | 2.39% |
| 2024-09-18 | 12.55 | 12.70 | 12.31 | 12.57 | 12.48 | qfq | 520,350 | 6,491,248 | -0.16% |
| 2024-09-13 | 12.69 | 12.99 | 12.54 | 12.59 | 12.50 | qfq | 620,615 | 7,850,704 | -1.25% |
| 2024-09-12 | 12.75 | 13.04 | 12.68 | 12.75 | 12.66 | qfq | 702,074 | 9,028,158 | 0.39% |
| 2024-09-11 | 12.75 | 12.90 | 12.60 | 12.70 | 12.61 | qfq | 574,699 | 7,334,896 | -0.31% |
| 2024-09-10 | 12.69 | 12.81 | 12.41 | 12.74 | 12.65 | qfq | 702,433 | 8,859,564 | 0.87% |
| 2024-09-09 | 12.80 | 12.87 | 12.58 | 12.63 | 12.54 | qfq | 644,459 | 8,184,334 | -1.41% |
| 2024-09-06 | 13.05 | 13.15 | 12.78 | 12.81 | 12.72 | qfq | 1,080,715 | 13,970,679 | -2.88% |
| 2024-09-05 | 13.19 | 13.29 | 13.05 | 13.19 | 13.10 | qfq | 710,515 | 9,354,071 | 0.61% |
| 2024-09-04 | 13.04 | 13.15 | 12.90 | 13.11 | 13.02 | qfq | 735,078 | 9,586,286 | -0.08% |
| 2024-09-03 | 13.09 | 13.41 | 13.05 | 13.12 | 13.03 | qfq | 1,182,640 | 15,635,697 | 0.08% |
| 2024-09-02 | 13.40 | 13.44 | 13.10 | 13.11 | 13.02 | qfq | 1,054,605 | 13,979,070 | -1.80% |
| 2024-08-30 | 13.58 | 13.75 | 13.10 | 13.35 | 13.26 | qfq | 2,063,250 | 27,798,760 | 0.00% |
| 2024-08-29 | 12.84 | 13.46 | 12.80 | 13.35 | 13.26 | qfq | 1,490,560 | 19,751,318 | 3.49% |
| 2024-08-28 | 12.79 | 13.11 | 12.70 | 12.90 | 12.81 | qfq | 1,206,167 | 15,617,383 | 0.86% |
| 2024-08-27 | 13.12 | 13.48 | 12.72 | 12.79 | 12.70 | qfq | 1,855,888 | 23,858,835 | -4.27% |
| 2024-08-26 | 13.33 | 13.73 | 13.27 | 13.36 | 13.27 | qfq | 910,000 | 12,241,673 | 0.30% |
| 2024-08-23 | 13.30 | 13.48 | 13.16 | 13.32 | 13.23 | qfq | 843,943 | 11,213,154 | -0.45% |
| 2024-08-22 | 14.01 | 14.22 | 13.30 | 13.38 | 13.29 | qfq | 2,061,300 | 28,008,719 | -5.44% |
| 2024-08-21 | 14.21 | 14.35 | 14.06 | 14.15 | 14.05 | qfq | 1,026,305 | 14,537,026 | -1.53% |
| 2024-08-20 | 13.97 | 14.58 | 13.97 | 14.37 | 14.27 | qfq | 1,890,798 | 27,198,568 | 1.84% |
| 2024-08-19 | 14.24 | 14.38 | 14.01 | 14.11 | 14.01 | qfq | 682,442 | 9,685,764 | -0.84% |
| 2024-08-16 | 14.44 | 14.69 | 14.03 | 14.23 | 14.13 | qfq | 1,255,639 | 17,910,825 | -0.56% |
| 2024-08-15 | 13.95 | 14.80 | 13.84 | 14.31 | 14.21 | qfq | 1,657,225 | 23,779,672 | 2.21% |
| 2024-08-14 | 14.19 | 14.33 | 13.96 | 14.00 | 13.90 | qfq | 580,925 | 8,178,842 | -1.48% |
| 2024-08-13 | 14.03 | 14.28 | 14.03 | 14.21 | 14.11 | qfq | 513,420 | 7,261,804 | -0.14% |
| 2024-08-12 | 13.92 | 14.59 | 13.76 | 14.23 | 14.13 | qfq | 1,368,205 | 19,526,261 | 2.23% |
| 2024-08-09 | 14.01 | 14.27 | 13.86 | 13.92 | 13.82 | qfq | 676,760 | 9,487,858 | -0.43% |
| 2024-08-08 | 13.97 | 14.10 | 13.75 | 13.98 | 13.88 | qfq | 592,610 | 8,258,500 | -0.64% |
| 2024-08-07 | 14.00 | 14.18 | 13.74 | 14.07 | 13.97 | qfq | 839,090 | 11,739,895 | 0.50% |
| 2024-08-06 | 13.99 | 14.23 | 13.83 | 14.00 | 13.90 | qfq | 1,222,370 | 17,087,237 | 1.45% |
| 2024-08-05 | 14.20 | 14.77 | 13.74 | 13.80 | 13.71 | qfq | 1,406,188 | 19,798,144 | -4.30% |
| 2024-08-02 | 14.70 | 14.83 | 14.35 | 14.42 | 14.32 | qfq | 1,011,780 | 14,745,403 | -2.90% |
| 2024-08-01 | 15.20 | 15.25 | 14.81 | 14.85 | 14.75 | qfq | 930,085 | 13,909,943 | -1.92% |
| 2024-07-31 | 14.64 | 15.20 | 14.25 | 15.14 | 15.04 | qfq | 1,480,570 | 22,100,384 | 5.21% |
| 2024-07-30 | 14.64 | 14.64 | 14.10 | 14.39 | 14.29 | qfq | 864,265 | 12,432,505 | -1.71% |
| 2024-07-29 | 14.53 | 14.93 | 14.46 | 14.64 | 14.54 | qfq | 781,419 | 11,483,437 | 0.97% |
| 2024-07-26 | 14.39 | 14.54 | 14.27 | 14.50 | 14.40 | qfq | 444,224 | 6,406,148 | 2.18% |
| 2024-07-25 | 14.27 | 14.48 | 14.04 | 14.19 | 14.09 | qfq | 656,695 | 9,383,904 | -0.56% |
| 2024-07-24 | 14.45 | 14.79 | 14.23 | 14.27 | 14.17 | qfq | 978,414 | 14,140,866 | -2.13% |
| 2024-07-23 | 15.15 | 15.15 | 14.56 | 14.58 | 14.48 | qfq | 966,175 | 14,304,525 | -3.70% |
| 2024-07-22 | 14.85 | 15.18 | 14.74 | 15.14 | 15.04 | qfq | 1,326,260 | 19,867,890 | 1.95% |
| 2024-07-19 | 14.60 | 15.00 | 14.45 | 14.85 | 14.75 | qfq | 934,475 | 13,829,089 | 1.57% |
| 2024-07-18 | 14.46 | 14.74 | 14.27 | 14.62 | 14.52 | qfq | 847,455 | 12,280,398 | 0.00% |
| 2024-07-17 | 15.10 | 15.15 | 14.42 | 14.62 | 14.52 | qfq | 1,318,430 | 19,298,963 | -0.88% |
| 2024-07-16 | 14.58 | 15.14 | 14.49 | 14.75 | 14.65 | qfq | 1,131,035 | 16,689,359 | 0.20% |
| 2024-07-15 | 15.26 | 15.26 | 14.70 | 14.72 | 14.62 | qfq | 1,335,520 | 19,882,682 | -3.66% |
| 2024-07-12 | 15.25 | 15.59 | 15.13 | 15.28 | 15.18 | qfq | 1,343,465 | 20,628,769 | 0.00% |
| 2024-07-11 | 15.10 | 15.41 | 14.85 | 15.28 | 15.18 | qfq | 1,705,513 | 25,986,036 | 2.90% |
| 2024-07-10 | 14.83 | 15.14 | 14.59 | 14.85 | 14.75 | qfq | 1,233,773 | 18,387,083 | -0.07% |
| 2024-07-09 | 15.06 | 15.42 | 14.23 | 14.86 | 14.76 | qfq | 4,558,746 | 67,515,944 | -1.98% |
| 2024-07-08 | 16.30 | 16.41 | 15.10 | 15.16 | 15.06 | qfq | 3,139,470 | 48,997,297 | -7.62% |
| 2024-07-05 | 16.55 | 16.55 | 16.06 | 16.41 | 16.30 | qfq | 946,825 | 15,380,947 | 0.49% |
| 2024-07-04 | 16.57 | 16.78 | 16.24 | 16.33 | 16.22 | qfq | 1,082,352 | 17,801,862 | -1.92% |
| 2024-07-03 | 16.96 | 16.96 | 16.47 | 16.65 | 16.54 | qfq | 1,070,190 | 17,821,508 | -1.71% |
| 2024-07-02 | 16.62 | 17.10 | 16.62 | 16.94 | 16.82 | qfq | 1,405,310 | 23,711,661 | 0.95% |
| 2024-07-01 | 16.31 | 16.85 | 16.16 | 16.78 | 16.67 | qfq | 1,634,218 | 27,029,462 | 2.07% |
| 2024-06-28 | 16.31 | 16.76 | 16.26 | 16.44 | 16.33 | qfq | 1,051,007 | 17,382,722 | 0.12% |
| 2024-06-27 | 16.44 | 17.14 | 16.37 | 16.42 | 16.31 | qfq | 1,360,532 | 22,747,274 | -1.08% |
| 2024-06-26 | 16.19 | 16.70 | 16.18 | 16.60 | 16.49 | qfq | 1,251,264 | 20,626,390 | 1.22% |
| 2024-06-25 | 16.82 | 17.00 | 16.17 | 16.40 | 16.29 | qfq | 2,175,595 | 36,010,426 | -2.50% |
| 2024-06-24 | 17.37 | 17.37 | 16.74 | 16.82 | 16.71 | qfq | 2,039,842 | 34,541,131 | -2.10% |
| 2024-06-21 | 16.76 | 17.36 | 16.51 | 17.18 | 17.06 | qfq | 2,019,595 | 34,395,099 | 2.44% |
| 2024-06-20 | 17.13 | 17.54 | 16.77 | 16.77 | 16.66 | qfq | 2,564,525 | 43,949,849 | -2.27% |
| 2024-06-19 | 17.02 | 17.59 | 16.80 | 17.16 | 17.04 | qfq | 2,575,121 | 44,377,258 | 1.30% |
| 2024-06-18 | 17.08 | 17.15 | 16.70 | 16.94 | 16.82 | qfq | 2,559,750 | 43,190,458 | -0.76% |
| 2024-06-17 | 16.68 | 17.08 | 16.50 | 17.07 | 16.95 | qfq | 2,056,478 | 34,626,659 | 2.28% |
| 2024-06-14 | 16.30 | 16.98 | 16.00 | 16.69 | 16.58 | qfq | 2,843,070 | 46,932,826 | 2.14% |
| 2024-06-13 | 15.84 | 16.70 | 15.70 | 16.34 | 16.23 | qfq | 3,243,213 | 52,791,116 | 3.42% |
| 2024-06-12 | 15.98 | 16.00 | 15.63 | 15.80 | 15.69 | qfq | 1,858,162 | 29,395,388 | -1.13% |
| 2024-06-11 | 15.43 | 16.03 | 15.26 | 15.98 | 15.87 | qfq | 1,740,742 | 27,533,809 | 2.17% |
| 2024-06-07 | 15.70 | 15.88 | 15.42 | 15.64 | 15.53 | qfq | 1,651,654 | 25,845,793 | 1.56% |
| 2024-06-06 | 15.97 | 15.97 | 15.26 | 15.40 | 15.29 | qfq | 2,482,628 | 38,571,216 | -2.47% |
| 2024-06-05 | 15.31 | 16.19 | 15.28 | 15.79 | 15.68 | qfq | 3,702,763 | 58,710,231 | 2.53% |
| 2024-06-04 | 15.52 | 15.60 | 15.23 | 15.40 | 15.29 | qfq | 2,015,921 | 31,003,571 | -0.77% |
| 2024-06-03 | 16.00 | 16.02 | 15.30 | 15.52 | 15.41 | qfq | 2,665,020 | 41,417,215 | -1.83% |
| 2024-05-31 | 16.21 | 16.29 | 15.67 | 15.81 | 15.70 | qfq | 2,426,722 | 38,703,686 | -2.11% |
| 2024-05-30 | 16.06 | 16.61 | 16.06 | 16.15 | 16.04 | qfq | 1,859,257 | 30,341,275 | 0.12% |
| 2024-05-29 | 16.01 | 16.34 | 15.78 | 16.13 | 16.02 | qfq | 2,205,942 | 35,449,502 | -23.92% |
| 2024-05-28 | 21.68 | 21.70 | 21.10 | 21.20 | 16.12 | qfq | 1,859,525 | 39,669,754 | -2.35% |
| 2024-05-27 | 21.98 | 22.02 | 20.99 | 21.71 | 16.51 | qfq | 3,087,200 | 66,069,217 | -1.36% |
| 2024-05-24 | 23.23 | 23.80 | 21.80 | 22.01 | 16.74 | qfq | 3,446,975 | 78,385,863 | -5.33% |
| 2024-05-23 | 23.67 | 23.67 | 22.89 | 23.25 | 17.68 | qfq | 3,096,350 | 71,960,603 | -1.77% |
| 2024-05-22 | 22.08 | 24.23 | 21.88 | 23.67 | 18.00 | qfq | 5,401,250 | 126,148,450 | 7.25% |
| 2024-05-21 | 21.60 | 22.19 | 21.31 | 22.07 | 16.78 | qfq | 2,137,482 | 46,850,989 | 2.08% |
| 2024-05-20 | 21.91 | 22.59 | 21.47 | 21.62 | 16.44 | qfq | 2,428,375 | 52,606,162 | -1.28% |
| 2024-05-17 | 21.91 | 22.19 | 21.51 | 21.90 | 16.65 | qfq | 2,774,070 | 60,368,185 | -1.40% |
| 2024-05-16 | 22.30 | 22.70 | 22.08 | 22.21 | 16.89 | qfq | 1,809,375 | 40,513,909 | -0.09% |
| 2024-05-15 | 22.15 | 22.40 | 21.56 | 22.23 | 16.90 | qfq | 2,131,164 | 47,025,261 | 0.36% |
| 2024-05-14 | 22.43 | 23.49 | 22.09 | 22.15 | 16.84 | qfq | 2,879,575 | 65,426,514 | -0.67% |
| 2024-05-13 | 23.27 | 23.28 | 22.12 | 22.30 | 16.96 | qfq | 2,750,600 | 61,860,454 | -4.17% |
| 2024-05-10 | 23.17 | 23.28 | 22.84 | 23.27 | 17.69 | qfq | 3,044,527 | 70,096,016 | 0.65% |
| 2024-05-09 | 22.44 | 23.80 | 22.40 | 23.12 | 17.58 | qfq | 5,163,050 | 119,259,531 | 3.91% |
| 2024-05-08 | 22.30 | 22.80 | 22.02 | 22.25 | 16.92 | qfq | 2,818,800 | 62,571,859 | -1.33% |
| 2024-05-07 | 22.78 | 22.80 | 21.88 | 22.55 | 17.15 | qfq | 5,021,842 | 112,987,739 | 1.58% |
| 2024-05-06 | 19.81 | 22.57 | 19.57 | 22.20 | 16.88 | qfq | 6,348,617 | 136,334,969 | 13.50% |
| 2024-04-30 | 19.60 | 19.72 | 19.25 | 19.56 | 14.87 | qfq | 1,539,900 | 30,019,783 | 0.31% |
| 2024-04-29 | 19.36 | 19.80 | 19.09 | 19.50 | 14.83 | qfq | 2,279,150 | 44,435,081 | 0.05% |
| 2024-04-26 | 19.36 | 19.65 | 19.02 | 19.49 | 14.82 | qfq | 1,615,762 | 31,267,075 | 0.62% |
| 2024-04-25 | 19.05 | 19.76 | 18.87 | 19.37 | 14.73 | qfq | 2,130,325 | 41,134,613 | 2.38% |
| 2024-04-24 | 18.58 | 18.99 | 18.11 | 18.92 | 14.39 | qfq | 1,607,300 | 29,850,027 | 3.11% |
| 2024-04-23 | 18.60 | 18.70 | 17.85 | 18.35 | 13.95 | qfq | 1,638,212 | 30,065,965 | -2.24% |
| 2024-04-22 | 18.60 | 19.12 | 18.35 | 18.77 | 14.27 | qfq | 1,530,750 | 28,779,775 | 0.27% |
| 2024-04-19 | 18.40 | 18.90 | 18.09 | 18.72 | 14.23 | qfq | 1,128,850 | 20,982,188 | 1.74% |
| 2024-04-18 | 19.19 | 19.19 | 18.37 | 18.40 | 13.99 | qfq | 1,342,750 | 25,010,831 | -2.54% |
| 2024-04-17 | 18.80 | 19.05 | 18.30 | 18.88 | 14.36 | qfq | 1,448,685 | 27,278,829 | 3.62% |
| 2024-04-16 | 18.35 | 18.80 | 17.45 | 18.22 | 13.85 | qfq | 2,152,123 | 38,966,585 | -2.36% |
| 2024-04-15 | 18.74 | 19.50 | 18.40 | 18.66 | 14.19 | qfq | 1,835,350 | 34,709,226 | 0.65% |
| 2024-04-12 | 18.55 | 18.80 | 18.45 | 18.54 | 14.10 | qfq | 1,332,725 | 24,787,416 | -0.27% |
| 2024-04-11 | 19.77 | 19.77 | 18.52 | 18.59 | 14.14 | qfq | 1,535,012 | 28,913,783 | -1.54% |
| 2024-04-10 | 19.39 | 19.74 | 18.72 | 18.88 | 14.36 | qfq | 1,585,500 | 30,245,319 | -2.18% |
| 2024-04-09 | 19.50 | 19.51 | 18.82 | 19.30 | 14.68 | qfq | 1,252,850 | 24,043,090 | 0.89% |
| 2024-04-08 | 19.75 | 19.75 | 19.08 | 19.13 | 14.55 | qfq | 1,756,730 | 33,996,970 | -3.87% |
| 2024-04-03 | 19.53 | 19.99 | 19.14 | 19.90 | 15.13 | qfq | 2,053,784 | 40,301,012 | 1.53% |
| 2024-04-02 | 19.84 | 20.59 | 19.53 | 19.60 | 14.90 | qfq | 2,687,450 | 53,511,526 | -1.80% |
| 2024-04-01 | 18.87 | 21.12 | 18.56 | 19.96 | 15.18 | qfq | 3,916,296 | 77,317,824 | 5.72% |
| 2024-03-29 | 18.78 | 19.55 | 18.72 | 18.88 | 14.36 | qfq | 2,418,687 | 46,416,861 | 0.48% |
| 2024-03-28 | 18.24 | 18.81 | 17.95 | 18.79 | 14.29 | qfq | 2,561,418 | 47,525,029 | 1.57% |
| 2024-03-27 | 18.34 | 19.57 | 18.15 | 18.50 | 14.07 | qfq | 3,424,063 | 64,740,306 | 0.87% |
| 2024-03-26 | 17.55 | 18.39 | 17.53 | 18.34 | 13.95 | qfq | 2,576,760 | 46,351,454 | 4.09% |
| 2024-03-25 | 17.64 | 17.99 | 17.43 | 17.62 | 13.40 | qfq | 2,012,425 | 35,622,546 | -0.40% |
| 2024-03-22 | 18.15 | 18.29 | 17.49 | 17.69 | 13.45 | qfq | 2,541,087 | 45,108,743 | -1.83% |
| 2024-03-21 | 18.50 | 18.51 | 18.01 | 18.02 | 13.70 | qfq | 2,402,194 | 43,785,791 | -2.59% |
| 2024-03-20 | 18.28 | 18.75 | 18.00 | 18.50 | 14.07 | qfq | 3,072,730 | 56,198,991 | 0.11% |
| 2024-03-19 | 17.37 | 19.50 | 17.27 | 18.48 | 14.05 | qfq | 4,788,964 | 87,650,042 | 6.15% |
| 2024-03-18 | 17.02 | 17.51 | 17.02 | 17.41 | 13.24 | qfq | 3,126,169 | 54,115,297 | 0.99% |
| 2024-03-15 | 17.42 | 17.67 | 16.80 | 17.24 | 13.11 | qfq | 4,317,220 | 74,068,039 | -2.60% |
| 2024-03-14 | 15.74 | 18.80 | 15.35 | 17.70 | 13.46 | qfq | 6,286,466 | 105,935,694 | 12.95% |
| 2024-03-13 | 15.79 | 15.89 | 15.53 | 15.67 | 11.92 | qfq | 1,985,150 | 31,083,386 | -0.57% |
| 2024-03-12 | 15.31 | 15.80 | 15.31 | 15.76 | 11.98 | qfq | 1,792,485 | 27,931,328 | 2.34% |
| 2024-03-11 | 15.11 | 15.47 | 15.05 | 15.40 | 11.71 | qfq | 1,959,375 | 29,907,815 | 0.85% |
| 2024-03-08 | 14.80 | 15.65 | 14.72 | 15.27 | 11.61 | qfq | 3,030,101 | 45,752,630 | 3.04% |
| 2024-03-07 | 15.20 | 15.33 | 14.70 | 14.82 | 11.27 | qfq | 1,637,696 | 24,606,679 | -1.27% |
| 2024-03-06 | 14.96 | 15.21 | 14.68 | 15.01 | 11.41 | qfq | 1,477,250 | 22,094,367 | 0.60% |
| 2024-03-05 | 15.42 | 15.50 | 14.90 | 14.92 | 11.34 | qfq | 1,087,941 | 16,468,474 | -3.12% |
| 2024-03-04 | 15.66 | 15.76 | 15.15 | 15.40 | 11.71 | qfq | 1,296,396 | 19,922,291 | -1.22% |
| 2024-03-01 | 15.56 | 15.64 | 15.28 | 15.59 | 11.85 | qfq | 1,537,339 | 23,798,691 | 1.37% |
| 2024-02-29 | 14.39 | 15.49 | 14.39 | 15.38 | 11.69 | qfq | 3,223,747 | 49,070,142 | 4.98% |
| 2024-02-28 | 15.64 | 15.89 | 14.65 | 14.65 | 11.14 | qfq | 3,504,500 | 53,770,481 | -6.33% |
| 2024-02-27 | 15.46 | 15.64 | 15.10 | 15.64 | 11.89 | qfq | 3,021,989 | 46,491,462 | 1.56% |
| 2024-02-26 | 15.15 | 15.72 | 15.02 | 15.40 | 11.71 | qfq | 2,254,789 | 34,840,136 | -0.13% |
| 2024-02-23 | 15.08 | 15.58 | 14.93 | 15.42 | 11.72 | qfq | 1,485,189 | 22,696,919 | 2.25% |
| 2024-02-22 | 15.03 | 15.28 | 14.90 | 15.08 | 11.47 | qfq | 1,114,100 | 16,766,014 | -0.13% |
| 2024-02-21 | 14.50 | 15.34 | 14.39 | 15.10 | 11.48 | qfq | 2,630,591 | 39,465,788 | 2.93% |
| 2024-02-20 | 14.83 | 14.98 | 14.43 | 14.67 | 11.15 | qfq | 1,901,684 | 27,926,590 | -1.08% |
| 2024-02-19 | 14.86 | 15.36 | 14.64 | 14.83 | 11.28 | qfq | 2,063,457 | 30,727,154 | -0.20% |
| 2024-02-08 | 12.90 | 14.99 | 12.48 | 14.86 | 11.30 | qfq | 3,431,309 | 46,755,048 | 14.57% |
| 2024-02-07 | 13.00 | 13.53 | 12.81 | 12.97 | 9.86 | qfq | 2,933,574 | 38,568,079 | -0.69% |
| 2024-02-06 | 12.01 | 13.38 | 11.27 | 13.06 | 9.93 | qfq | 3,746,575 | 45,061,632 | 6.61% |
| 2024-02-05 | 12.42 | 12.77 | 11.64 | 12.25 | 9.31 | qfq | 3,112,459 | 37,613,215 | -3.54% |
| 2024-02-02 | 13.38 | 13.62 | 12.31 | 12.70 | 9.66 | qfq | 2,704,625 | 34,853,411 | -5.08% |
| 2024-02-01 | 13.77 | 13.77 | 13.13 | 13.38 | 10.17 | qfq | 2,017,600 | 27,097,242 | -0.15% |
| 2024-01-31 | 14.20 | 14.28 | 13.40 | 13.40 | 10.19 | qfq | 2,019,580 | 27,709,328 | -5.63% |
| 2024-01-30 | 14.86 | 14.88 | 14.20 | 14.20 | 10.80 | qfq | 1,162,179 | 16,917,960 | -4.05% |
| 2024-01-29 | 15.52 | 15.52 | 14.68 | 14.80 | 11.25 | qfq | 1,423,371 | 21,226,340 | -3.58% |
| 2024-01-26 | 15.57 | 15.75 | 15.22 | 15.35 | 11.67 | qfq | 1,807,400 | 28,000,885 | -0.84% |
| 2024-01-25 | 15.36 | 15.66 | 15.00 | 15.48 | 11.77 | qfq | 2,331,600 | 35,811,517 | 0.65% |
| 2024-01-24 | 15.54 | 15.61 | 14.60 | 15.38 | 11.69 | qfq | 2,229,175 | 33,626,708 | 0.39% |
| 2024-01-23 | 15.08 | 15.35 | 14.88 | 15.32 | 11.65 | qfq | 1,729,625 | 26,198,305 | 1.19% |
| 2024-01-22 | 16.25 | 16.28 | 15.05 | 15.14 | 11.51 | qfq | 2,635,900 | 41,304,561 | -6.83% |
| 2024-01-19 | 16.71 | 17.01 | 16.20 | 16.25 | 12.36 | qfq | 2,130,754 | 35,168,939 | -3.50% |
| 2024-01-18 | 17.18 | 17.18 | 16.40 | 16.84 | 12.80 | qfq | 1,279,325 | 21,377,104 | -1.06% |
| 2024-01-17 | 17.67 | 17.67 | 17.01 | 17.02 | 12.94 | qfq | 753,700 | 13,058,048 | -3.13% |
| 2024-01-16 | 17.74 | 17.77 | 17.30 | 17.57 | 13.36 | qfq | 731,500 | 12,774,650 | -0.06% |
| 2024-01-15 | 18.00 | 18.00 | 17.51 | 17.58 | 13.37 | qfq | 578,300 | 10,219,583 | -1.01% |
| 2024-01-12 | 17.73 | 17.96 | 17.68 | 17.76 | 13.50 | qfq | 941,175 | 16,738,971 | 0.17% |
| 2024-01-11 | 17.70 | 18.01 | 17.52 | 17.73 | 13.48 | qfq | 1,169,775 | 20,805,070 | 0.51% |
| 2024-01-10 | 17.85 | 18.04 | 17.50 | 17.64 | 13.41 | qfq | 980,550 | 17,415,362 | -1.34% |
| 2024-01-09 | 18.16 | 18.35 | 17.71 | 17.88 | 13.60 | qfq | 1,389,808 | 24,971,943 | 0.73% |
| 2024-01-08 | 18.07 | 18.58 | 17.71 | 17.75 | 13.50 | qfq | 2,177,352 | 39,401,285 | -1.72% |
| 2024-01-05 | 18.78 | 18.87 | 17.89 | 18.06 | 13.73 | qfq | 2,094,543 | 38,338,413 | -3.01% |
| 2024-01-04 | 18.96 | 19.01 | 18.47 | 18.62 | 14.16 | qfq | 1,022,450 | 19,086,465 | -1.79% |
| 2024-01-03 | 19.36 | 19.36 | 18.82 | 18.96 | 14.42 | qfq | 851,150 | 16,254,142 | -1.20% |
| 2024-01-02 | 19.37 | 19.61 | 19.08 | 19.19 | 14.59 | qfq | 892,900 | 17,276,025 | 0.31% |
| 2023-12-29 | 18.98 | 19.15 | 18.79 | 19.13 | 14.55 | qfq | 933,450 | 17,730,364 | 0.31% |
| 2023-12-28 | 18.94 | 19.22 | 18.76 | 19.07 | 14.50 | qfq | 1,125,843 | 21,458,698 | 0.95% |
| 2023-12-27 | 18.53 | 19.00 | 18.53 | 18.89 | 14.36 | qfq | 667,425 | 12,557,986 | 1.23% |
| 2023-12-26 | 18.86 | 19.02 | 18.58 | 18.66 | 14.19 | qfq | 501,100 | 9,369,451 | -0.74% |
| 2023-12-25 | 18.66 | 18.95 | 18.50 | 18.80 | 14.30 | qfq | 625,200 | 11,748,224 | 0.53% |
| 2023-12-22 | 18.80 | 18.89 | 18.51 | 18.70 | 14.22 | qfq | 862,643 | 16,110,789 | 0.21% |
| 2023-12-21 | 19.06 | 19.29 | 18.36 | 18.66 | 14.19 | qfq | 1,952,650 | 36,549,219 | -2.15% |
| 2023-12-20 | 19.70 | 19.74 | 19.03 | 19.07 | 14.50 | qfq | 871,200 | 16,849,145 | -2.60% |
| 2023-12-19 | 19.29 | 19.63 | 19.19 | 19.58 | 14.89 | qfq | 1,133,250 | 22,001,328 | 0.93% |
| 2023-12-18 | 19.97 | 19.97 | 19.19 | 19.40 | 14.75 | qfq | 1,046,025 | 20,315,551 | -1.82% |
| 2023-12-15 | 20.32 | 20.35 | 19.63 | 19.76 | 15.02 | qfq | 1,031,750 | 20,549,942 | -2.37% |
| 2023-12-14 | 20.30 | 20.75 | 20.17 | 20.24 | 15.39 | qfq | 592,750 | 12,032,448 | -0.69% |
| 2023-12-13 | 20.20 | 20.80 | 20.05 | 20.38 | 15.50 | qfq | 1,130,625 | 23,113,941 | 0.79% |
| 2023-12-12 | 20.17 | 20.28 | 19.88 | 20.22 | 15.37 | qfq | 911,950 | 18,304,313 | 0.75% |
| 2023-12-11 | 19.74 | 20.07 | 19.52 | 20.07 | 15.26 | qfq | 838,875 | 16,702,474 | 1.62% |
| 2023-12-08 | 19.94 | 20.14 | 19.66 | 19.75 | 15.02 | qfq | 1,080,550 | 21,432,125 | -1.94% |
| 2023-12-07 | 20.01 | 20.19 | 19.81 | 20.14 | 15.31 | qfq | 1,049,850 | 21,003,691 | 0.25% |
| 2023-12-06 | 20.30 | 20.43 | 19.96 | 20.09 | 15.28 | qfq | 1,120,000 | 22,634,071 | 0.35% |
| 2023-12-05 | 20.48 | 20.48 | 20.00 | 20.02 | 15.22 | qfq | 1,154,025 | 23,305,173 | -2.05% |
| 2023-12-04 | 20.79 | 20.98 | 20.20 | 20.44 | 15.54 | qfq | 1,257,500 | 25,707,474 | -0.73% |
| 2023-12-01 | 21.16 | 21.25 | 20.16 | 20.59 | 15.66 | qfq | 2,345,050 | 48,208,861 | -3.33% |
| 2023-11-30 | 21.54 | 21.58 | 21.11 | 21.30 | 16.20 | qfq | 1,186,225 | 25,246,195 | -1.30% |
| 2023-11-29 | 21.42 | 21.72 | 21.42 | 21.58 | 16.41 | qfq | 707,250 | 15,277,828 | 0.14% |
| 2023-11-28 | 21.42 | 21.60 | 21.18 | 21.55 | 16.39 | qfq | 777,550 | 16,707,194 | 1.08% |
| 2023-11-27 | 21.14 | 21.50 | 20.87 | 21.32 | 16.21 | qfq | 1,082,200 | 22,993,182 | 1.14% |
| 2023-11-24 | 21.29 | 21.30 | 20.95 | 21.08 | 16.03 | qfq | 859,550 | 18,110,442 | -1.40% |
| 2023-11-23 | 21.20 | 21.60 | 21.11 | 21.38 | 16.26 | qfq | 835,675 | 17,822,622 | 1.66% |
| 2023-11-22 | 21.32 | 21.55 | 21.01 | 21.03 | 15.99 | qfq | 947,650 | 20,073,743 | -1.87% |
| 2023-11-21 | 21.63 | 21.91 | 21.26 | 21.43 | 16.29 | qfq | 1,516,625 | 32,682,668 | -0.74% |
| 2023-11-20 | 21.28 | 21.68 | 21.10 | 21.59 | 16.42 | qfq | 1,200,150 | 25,643,851 | 1.46% |
| 2023-11-17 | 20.80 | 21.34 | 20.62 | 21.28 | 16.18 | qfq | 1,174,675 | 24,769,267 | 2.31% |
| 2023-11-16 | 21.25 | 21.49 | 20.64 | 20.80 | 15.82 | qfq | 1,318,300 | 27,492,090 | -2.12% |
| 2023-11-15 | 21.13 | 21.49 | 20.80 | 21.25 | 16.16 | qfq | 1,329,358 | 28,069,653 | 1.34% |
| 2023-11-14 | 20.59 | 21.31 | 20.44 | 20.97 | 15.95 | qfq | 1,641,200 | 34,514,816 | 2.04% |
| 2023-11-13 | 20.60 | 20.60 | 20.26 | 20.55 | 15.63 | qfq | 821,200 | 16,739,798 | 0.78% |
| 2023-11-10 | 20.40 | 20.57 | 20.20 | 20.39 | 15.50 | qfq | 1,047,775 | 21,359,234 | -0.44% |
| 2023-11-09 | 20.69 | 20.69 | 20.24 | 20.48 | 15.57 | qfq | 1,368,675 | 27,925,853 | -0.82% |
| 2023-11-08 | 21.02 | 21.03 | 20.46 | 20.65 | 15.70 | qfq | 1,201,200 | 24,811,808 | -1.62% |
| 2023-11-07 | 20.92 | 21.12 | 20.68 | 20.99 | 15.96 | qfq | 883,600 | 18,423,921 | -0.62% |
| 2023-11-06 | 20.45 | 21.20 | 20.45 | 21.12 | 16.06 | qfq | 1,430,600 | 29,949,637 | 3.28% |
| 2023-11-03 | 20.39 | 21.00 | 20.39 | 20.45 | 15.55 | qfq | 1,372,300 | 28,275,435 | 0.25% |
| 2023-11-02 | 21.11 | 21.11 | 20.37 | 20.40 | 15.51 | qfq | 1,078,000 | 22,255,605 | -3.00% |
| 2023-11-01 | 20.91 | 21.17 | 20.68 | 21.03 | 15.99 | qfq | 916,675 | 19,251,018 | 1.30% |
| 2023-10-31 | 21.06 | 21.22 | 20.67 | 20.76 | 15.79 | qfq | 847,950 | 17,652,569 | -0.72% |
| 2023-10-30 | 20.78 | 21.06 | 20.56 | 20.91 | 15.90 | qfq | 1,209,965 | 25,179,881 | 0.63% |
| 2023-10-27 | 20.46 | 20.99 | 20.26 | 20.78 | 15.80 | qfq | 947,850 | 19,619,429 | 1.46% |
| 2023-10-26 | 20.07 | 20.53 | 19.81 | 20.48 | 15.57 | qfq | 969,750 | 19,545,163 | 1.89% |
| 2023-10-25 | 20.37 | 20.56 | 20.07 | 20.10 | 15.28 | qfq | 1,466,900 | 29,687,139 | -0.40% |
| 2023-10-24 | 20.07 | 20.70 | 19.89 | 20.18 | 15.34 | qfq | 1,679,175 | 33,982,036 | 0.55% |
| 2023-10-23 | 20.61 | 20.61 | 19.95 | 20.07 | 15.26 | qfq | 1,414,025 | 28,468,481 | -2.48% |
| 2023-10-20 | 20.92 | 21.03 | 20.52 | 20.58 | 15.65 | qfq | 667,650 | 13,822,964 | -0.87% |
| 2023-10-19 | 20.80 | 21.16 | 20.65 | 20.76 | 15.79 | qfq | 729,275 | 15,216,113 | -0.38% |
| 2023-10-18 | 21.19 | 21.27 | 20.84 | 20.84 | 15.85 | qfq | 790,975 | 16,550,106 | -1.61% |
| 2023-10-17 | 21.21 | 21.34 | 20.88 | 21.18 | 16.10 | qfq | 1,201,625 | 25,333,782 | 0.09% |
| 2023-10-16 | 21.52 | 21.52 | 21.00 | 21.16 | 16.09 | qfq | 1,776,550 | 37,643,950 | -1.63% |
| 2023-10-13 | 21.76 | 21.90 | 21.15 | 21.51 | 16.36 | qfq | 2,292,425 | 48,955,569 | -1.56% |
| 2023-10-12 | 22.02 | 22.12 | 21.62 | 21.85 | 16.61 | qfq | 1,110,019 | 24,207,295 | -0.55% |
| 2023-10-11 | 22.07 | 22.19 | 21.84 | 21.97 | 16.71 | qfq | 718,950 | 15,819,731 | -0.45% |
| 2023-10-10 | 22.05 | 22.29 | 21.82 | 22.07 | 16.78 | qfq | 1,088,025 | 23,995,234 | 0.27% |
| 2023-10-09 | 22.34 | 22.41 | 21.93 | 22.01 | 16.74 | qfq | 1,201,068 | 26,500,463 | -1.70% |
| 2023-09-28 | 21.94 | 22.64 | 21.94 | 22.39 | 17.02 | qfq | 1,415,125 | 31,697,192 | 1.73% |
| 2023-09-27 | 22.01 | 22.34 | 22.00 | 22.01 | 16.74 | qfq | 759,900 | 16,828,341 | -0.14% |
| 2023-09-26 | 22.19 | 22.48 | 21.94 | 22.04 | 16.76 | qfq | 1,048,025 | 23,144,129 | -1.17% |
| 2023-09-25 | 22.13 | 22.40 | 21.81 | 22.30 | 16.96 | qfq | 1,324,825 | 29,321,367 | 0.72% |
| 2023-09-22 | 22.00 | 22.17 | 21.61 | 22.14 | 16.83 | qfq | 1,379,000 | 30,237,900 | 1.10% |
| 2023-09-21 | 21.90 | 22.45 | 21.58 | 21.90 | 16.65 | qfq | 1,820,275 | 39,948,959 | 0.37% |
| 2023-09-20 | 22.06 | 22.45 | 21.66 | 21.82 | 16.59 | qfq | 579,350 | 12,670,440 | -0.91% |
| 2023-09-19 | 22.74 | 22.74 | 21.86 | 22.02 | 16.74 | qfq | 1,171,100 | 25,831,351 | -1.74% |
| 2023-09-18 | 22.41 | 22.75 | 22.28 | 22.41 | 17.04 | qfq | 1,182,850 | 26,639,779 | -0.09% |
| 2023-09-15 | 22.35 | 22.63 | 21.60 | 22.43 | 17.06 | qfq | 1,658,950 | 36,878,085 | 0.36% |
| 2023-09-14 | 22.39 | 22.57 | 22.06 | 22.35 | 16.99 | qfq | 1,073,050 | 23,860,405 | -0.27% |
| 2023-09-13 | 22.65 | 22.93 | 22.22 | 22.41 | 17.04 | qfq | 1,402,250 | 31,528,886 | -2.35% |
| 2023-09-12 | 23.18 | 23.55 | 22.73 | 22.95 | 17.45 | qfq | 2,151,350 | 49,500,184 | -0.74% |
| 2023-09-11 | 23.32 | 23.70 | 22.52 | 23.12 | 17.58 | qfq | 2,096,850 | 48,286,298 | 1.09% |
| 2023-09-08 | 22.35 | 22.95 | 22.02 | 22.87 | 17.39 | qfq | 1,791,350 | 40,430,161 | 2.37% |
| 2023-09-07 | 22.80 | 22.80 | 22.20 | 22.34 | 16.99 | qfq | 1,400,625 | 31,344,191 | -0.93% |
| 2023-09-06 | 22.50 | 22.62 | 22.03 | 22.55 | 17.15 | qfq | 1,270,235 | 28,510,414 | 0.62% |
| 2023-09-05 | 22.40 | 22.55 | 22.02 | 22.41 | 17.04 | qfq | 1,641,100 | 36,774,694 | -0.09% |
| 2023-09-04 | 21.53 | 22.60 | 21.51 | 22.43 | 17.06 | qfq | 2,806,075 | 62,498,970 | 4.37% |
| 2023-09-01 | 21.50 | 21.51 | 20.99 | 21.49 | 16.34 | qfq | 1,441,325 | 30,730,687 | 1.61% |
| 2023-08-31 | 21.40 | 21.40 | 20.97 | 21.15 | 16.08 | qfq | 1,421,650 | 30,075,224 | -1.12% |
| 2023-08-30 | 21.39 | 21.79 | 21.20 | 21.39 | 16.26 | qfq | 2,306,000 | 49,461,081 | 0.90% |
| 2023-08-29 | 20.10 | 21.40 | 20.02 | 21.20 | 16.12 | qfq | 3,877,671 | 81,117,951 | 7.56% |
| 2023-08-28 | 20.80 | 20.97 | 19.49 | 19.71 | 14.99 | qfq | 1,909,200 | 38,460,959 | -0.05% |
| 2023-08-25 | 20.44 | 20.44 | 19.48 | 19.72 | 14.99 | qfq | 1,425,100 | 28,326,845 | -3.38% |
| 2023-08-24 | 19.82 | 20.73 | 19.59 | 20.41 | 15.52 | qfq | 1,301,525 | 26,293,477 | 2.98% |
| 2023-08-23 | 20.20 | 20.20 | 19.65 | 19.82 | 15.07 | qfq | 1,070,975 | 21,285,999 | -1.39% |
| 2023-08-22 | 20.23 | 20.85 | 19.78 | 20.10 | 15.28 | qfq | 1,436,800 | 28,798,938 | -0.59% |
| 2023-08-21 | 20.11 | 20.97 | 20.11 | 20.22 | 15.37 | qfq | 1,160,937 | 23,835,698 | -0.54% |
| 2023-08-18 | 20.41 | 20.82 | 20.33 | 20.33 | 15.46 | qfq | 1,383,149 | 28,392,039 | -0.44% |
| 2023-08-17 | 20.32 | 20.45 | 19.85 | 20.42 | 15.53 | qfq | 1,193,075 | 24,038,996 | 1.44% |
| 2023-08-16 | 20.53 | 20.60 | 20.09 | 20.13 | 15.31 | qfq | 1,121,625 | 22,811,984 | -1.90% |
| 2023-08-15 | 20.54 | 20.91 | 20.26 | 20.52 | 15.60 | qfq | 829,550 | 17,004,970 | -1.01% |
| 2023-08-14 | 21.13 | 21.13 | 20.40 | 20.73 | 15.76 | qfq | 1,224,062 | 25,235,713 | -1.52% |
| 2023-08-11 | 21.30 | 21.56 | 20.89 | 21.05 | 16.01 | qfq | 2,051,300 | 43,350,845 | 0.33% |
| 2023-08-10 | 20.67 | 21.08 | 20.67 | 20.98 | 15.95 | qfq | 967,400 | 20,285,312 | 1.11% |
| 2023-08-09 | 20.53 | 20.97 | 20.53 | 20.75 | 15.78 | qfq | 1,248,483 | 25,886,575 | -0.81% |
| 2023-08-08 | 21.19 | 21.20 | 20.74 | 20.92 | 15.91 | qfq | 1,048,150 | 21,925,101 | -0.85% |
| 2023-08-07 | 21.23 | 21.60 | 20.92 | 21.10 | 16.04 | qfq | 1,334,310 | 28,269,481 | -0.38% |
| 2023-08-04 | 21.23 | 21.87 | 20.98 | 21.18 | 16.10 | qfq | 1,615,022 | 34,305,764 | 1.24% |
| 2023-08-03 | 21.17 | 21.17 | 20.87 | 20.92 | 15.91 | qfq | 785,100 | 16,451,322 | -1.13% |
| 2023-08-02 | 21.19 | 21.29 | 20.91 | 21.16 | 16.09 | qfq | 785,125 | 16,566,259 | -0.09% |
| 2023-08-01 | 21.60 | 21.69 | 20.71 | 21.18 | 16.10 | qfq | 2,161,300 | 45,504,837 | -1.85% |
| 2023-07-31 | 21.40 | 21.72 | 21.24 | 21.58 | 16.41 | qfq | 1,036,850 | 22,283,993 | 0.98% |
| 2023-07-28 | 21.35 | 21.59 | 21.22 | 21.37 | 16.25 | qfq | 1,283,475 | 27,438,676 | 0.19% |
| 2023-07-27 | 21.76 | 21.80 | 21.29 | 21.33 | 16.22 | qfq | 1,123,400 | 24,196,297 | -1.25% |
| 2023-07-26 | 21.84 | 21.86 | 21.47 | 21.60 | 16.42 | qfq | 1,214,225 | 26,286,302 | -0.09% |
| 2023-07-25 | 22.60 | 22.60 | 21.56 | 21.62 | 16.44 | qfq | 1,912,750 | 41,790,561 | -1.23% |
| 2023-07-24 | 22.26 | 22.65 | 21.81 | 21.89 | 16.64 | qfq | 1,349,200 | 29,835,304 | -1.62% |
| 2023-07-21 | 22.32 | 22.80 | 22.14 | 22.25 | 16.92 | qfq | 1,271,550 | 28,531,816 | 0.00% |
| 2023-07-20 | 22.90 | 22.97 | 22.09 | 22.25 | 16.92 | qfq | 2,079,325 | 46,617,766 | -2.84% |
| 2023-07-19 | 22.40 | 23.06 | 22.24 | 22.90 | 17.41 | qfq | 2,774,450 | 63,178,276 | 1.96% |
| 2023-07-18 | 22.19 | 22.51 | 21.99 | 22.46 | 17.08 | qfq | 1,787,100 | 39,747,075 | 0.04% |