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
中兰环保300854.SZ
最近收盘价14.252026-07-17
最近交易日2026-07-17
成交量（股）8,814,701
成交额（元）129,291,048
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.11 | — | — | — | 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 | 15.43 | 15.53 | 13.95 | 14.25 | 14.25 | qfq | 8,814,701 | 129,291,048 | -7.89% |
| 2026-07-16 | 15.63 | 16.18 | 15.30 | 15.47 | 15.47 | qfq | 6,950,459 | 109,080,030 | -1.46% |
| 2026-07-15 | 16.29 | 16.86 | 15.55 | 15.70 | 15.70 | qfq | 7,986,379 | 129,041,762 | -1.75% |
| 2026-07-14 | 16.05 | 16.82 | 15.45 | 15.98 | 15.98 | qfq | 8,243,360 | 132,050,669 | 0.57% |
| 2026-07-13 | 17.59 | 17.68 | 15.80 | 15.89 | 15.89 | qfq | 7,342,795 | 120,440,355 | -8.26% |
| 2026-07-10 | 17.24 | 17.88 | 16.40 | 17.32 | 17.32 | qfq | 8,038,160 | 140,035,550 | 0.52% |
| 2026-07-09 | 18.21 | 18.59 | 16.62 | 17.23 | 17.23 | qfq | 9,577,969 | 165,761,777 | -4.75% |
| 2026-07-08 | 17.29 | 18.47 | 16.83 | 18.09 | 18.09 | qfq | 10,188,381 | 180,046,425 | 4.45% |
| 2026-07-07 | 17.89 | 18.24 | 17.28 | 17.32 | 17.32 | qfq | 9,476,756 | 166,883,052 | -1.20% |
| 2026-07-06 | 19.37 | 20.50 | 17.35 | 17.53 | 17.53 | qfq | 10,089,952 | 187,791,428 | -7.69% |
| 2026-07-03 | 20.36 | 20.60 | 18.91 | 18.99 | 18.99 | qfq | 7,026,512 | 137,087,212 | -5.52% |
| 2026-07-02 | 19.86 | 21.38 | 19.44 | 20.10 | 20.10 | qfq | 11,656,263 | 240,009,101 | 1.93% |
| 2026-07-01 | 19.27 | 20.26 | 18.53 | 19.72 | 19.72 | qfq | 9,205,136 | 178,197,415 | 3.35% |
| 2026-06-30 | 19.14 | 19.75 | 18.61 | 19.08 | 19.08 | qfq | 8,009,697 | 152,943,735 | -0.42% |
| 2026-06-29 | 20.40 | 20.69 | 18.38 | 19.16 | 19.16 | qfq | 12,667,180 | 244,982,933 | -3.09% |
| 2026-06-26 | 22.24 | 22.24 | 19.66 | 19.77 | 19.77 | qfq | 12,059,019 | 248,159,977 | -11.54% |
| 2026-06-25 | 23.65 | 23.67 | 22.02 | 22.35 | 22.35 | qfq | 6,954,445 | 157,204,682 | -5.58% |
| 2026-06-24 | 23.50 | 23.87 | 22.33 | 23.67 | 23.67 | qfq | 7,620,402 | 176,657,867 | -1.33% |
| 2026-06-23 | 23.73 | 24.26 | 22.73 | 23.99 | 23.99 | qfq | 9,285,520 | 218,427,284 | 0.13% |
| 2026-06-22 | 25.64 | 25.99 | 23.30 | 23.96 | 23.96 | qfq | 11,935,617 | 288,547,618 | -7.13% |
| 2026-06-18 | 25.23 | 26.40 | 24.31 | 25.80 | 25.80 | qfq | 12,021,152 | 304,118,009 | -1.53% |
| 2026-06-17 | 29.22 | 29.87 | 25.44 | 26.20 | 26.20 | qfq | 17,771,003 | 476,039,903 | -11.64% |
| 2026-06-16 | 30.31 | 30.75 | 29.25 | 29.65 | 29.65 | qfq | 6,528,273 | 195,466,239 | -3.01% |
| 2026-06-15 | 31.45 | 31.86 | 30.20 | 30.57 | 30.57 | qfq | 6,611,672 | 203,938,783 | -2.80% |
| 2026-06-12 | 31.99 | 31.99 | 30.53 | 31.45 | 31.45 | qfq | 5,446,981 | 169,352,250 | 0.06% |
| 2026-06-11 | 33.60 | 34.06 | 29.56 | 31.43 | 31.43 | qfq | 11,536,300 | 360,300,121 | -6.85% |
| 2026-06-10 | 32.30 | 34.40 | 31.80 | 33.74 | 33.74 | qfq | 10,448,062 | 349,767,308 | 4.33% |
| 2026-06-09 | 32.24 | 33.46 | 31.08 | 32.34 | 32.34 | qfq | 9,681,278 | 311,973,673 | 2.08% |
| 2026-06-08 | 28.62 | 31.99 | 28.46 | 31.68 | 31.68 | qfq | 10,946,272 | 341,153,142 | 7.21% |
| 2026-06-05 | 29.58 | 30.42 | 28.60 | 29.55 | 29.55 | qfq | 6,355,528 | 187,765,710 | 0.00% |
| 2026-06-04 | 29.09 | 30.05 | 28.75 | 29.55 | 29.55 | qfq | 5,469,046 | 160,131,273 | -0.34% |
| 2026-06-03 | 30.80 | 30.87 | 29.12 | 29.65 | 29.65 | qfq | 9,138,630 | 272,107,700 | -3.92% |
| 2026-06-02 | 27.90 | 31.60 | 27.82 | 30.86 | 30.86 | qfq | 14,125,325 | 427,542,544 | 6.71% |
| 2026-06-01 | 31.83 | 32.00 | 27.18 | 28.92 | 28.92 | qfq | 22,865,824 | 667,083,223 | -14.26% |
| 2026-05-29 | 31.88 | 33.84 | 31.46 | 33.73 | 33.73 | qfq | 12,239,565 | 403,992,160 | -23.17% |
| 2026-05-28 | 42.37 | 45.47 | 41.26 | 43.90 | 31.36 | qfq | 7,464,365 | 323,932,477 | 3.12% |
| 2026-05-27 | 41.41 | 43.78 | 41.00 | 42.57 | 30.41 | qfq | 8,802,156 | 373,330,496 | 3.45% |
| 2026-05-26 | 40.10 | 42.85 | 39.65 | 41.15 | 29.39 | qfq | 7,763,910 | 321,732,136 | 4.68% |
| 2026-05-25 | 38.38 | 39.88 | 36.23 | 39.31 | 28.08 | qfq | 4,676,764 | 181,360,950 | 1.95% |
| 2026-05-22 | 38.15 | 39.19 | 37.30 | 38.56 | 27.54 | qfq | 4,192,200 | 159,369,307 | 1.21% |
| 2026-05-21 | 39.99 | 41.88 | 37.80 | 38.10 | 27.21 | qfq | 6,366,278 | 253,694,205 | -3.54% |
| 2026-05-20 | 38.76 | 39.58 | 37.50 | 39.50 | 28.21 | qfq | 4,837,046 | 187,277,598 | 1.52% |
| 2026-05-19 | 36.96 | 38.99 | 36.50 | 38.91 | 27.79 | qfq | 5,416,201 | 205,837,265 | 4.88% |
| 2026-05-18 | 35.00 | 37.26 | 34.70 | 37.10 | 26.50 | qfq | 4,431,877 | 160,797,981 | 5.22% |
| 2026-05-15 | 35.11 | 37.00 | 34.62 | 35.26 | 25.19 | qfq | 4,774,502 | 170,622,726 | 0.43% |
| 2026-05-14 | 35.82 | 35.99 | 34.10 | 35.11 | 25.08 | qfq | 4,241,806 | 149,652,180 | -2.45% |
| 2026-05-13 | 34.11 | 36.23 | 33.40 | 35.99 | 25.71 | qfq | 5,781,180 | 204,514,452 | 5.98% |
| 2026-05-12 | 35.01 | 35.49 | 33.30 | 33.96 | 24.26 | qfq | 4,635,132 | 156,820,306 | -2.69% |
| 2026-05-11 | 35.89 | 36.00 | 34.00 | 34.90 | 24.93 | qfq | 7,047,622 | 247,541,998 | -3.32% |
| 2026-05-08 | 34.06 | 37.77 | 33.72 | 36.10 | 25.79 | qfq | 7,545,100 | 271,023,915 | 6.30% |
| 2026-05-07 | 33.50 | 34.46 | 32.94 | 33.96 | 24.26 | qfq | 4,718,703 | 159,543,540 | 1.16% |
| 2026-05-06 | 33.65 | 34.47 | 32.55 | 33.57 | 23.98 | qfq | 5,314,816 | 177,781,065 | -0.83% |
| 2026-04-30 | 32.34 | 34.00 | 31.35 | 33.85 | 24.18 | qfq | 6,579,129 | 215,980,820 | 5.65% |
| 2026-04-29 | 32.30 | 32.90 | 30.88 | 32.04 | 22.89 | qfq | 6,092,190 | 194,912,341 | 0.75% |
| 2026-04-28 | 33.65 | 34.35 | 31.09 | 31.80 | 22.71 | qfq | 10,596,200 | 339,565,707 | -6.08% |
| 2026-04-27 | 29.99 | 34.40 | 28.69 | 33.86 | 24.19 | qfq | 11,434,563 | 368,672,505 | 17.08% |
| 2026-04-24 | 29.35 | 30.30 | 28.38 | 28.92 | 20.66 | qfq | 4,984,969 | 146,222,858 | -2.20% |
| 2026-04-23 | 29.55 | 30.26 | 28.50 | 29.57 | 21.12 | qfq | 6,136,045 | 181,090,331 | -0.17% |
| 2026-04-22 | 29.39 | 30.18 | 28.90 | 29.62 | 21.16 | qfq | 5,017,786 | 148,380,893 | 0.78% |
| 2026-04-21 | 28.88 | 29.60 | 28.20 | 29.39 | 20.99 | qfq | 5,694,983 | 165,454,624 | 3.05% |
| 2026-04-20 | 28.00 | 28.73 | 27.19 | 28.52 | 20.37 | qfq | 6,422,938 | 179,635,565 | 1.86% |
| 2026-04-17 | 28.81 | 29.24 | 26.80 | 28.00 | 20.00 | qfq | 7,470,907 | 209,658,483 | -3.05% |
| 2026-04-16 | 28.41 | 30.19 | 27.57 | 28.88 | 20.63 | qfq | 10,112,052 | 288,821,431 | 1.12% |
| 2026-04-15 | 26.71 | 31.00 | 26.71 | 28.56 | 20.40 | qfq | 13,689,952 | 396,446,350 | 5.90% |
| 2026-04-14 | 28.81 | 28.98 | 26.58 | 26.97 | 19.26 | qfq | 11,323,075 | 309,405,531 | -6.35% |
| 2026-04-13 | 31.75 | 32.00 | 28.23 | 28.80 | 20.57 | qfq | 13,484,886 | 399,854,296 | -13.51% |
| 2026-04-10 | 35.18 | 35.48 | 32.71 | 33.30 | 23.79 | qfq | 9,405,893 | 317,171,351 | -1.45% |
| 2026-04-09 | 30.44 | 33.86 | 29.49 | 33.79 | 24.14 | qfq | 8,644,056 | 274,153,911 | 11.01% |
| 2026-04-08 | 27.66 | 30.45 | 27.08 | 30.44 | 21.74 | qfq | 5,645,558 | 167,182,797 | 12.82% |
| 2026-04-07 | 27.13 | 27.33 | 26.21 | 26.98 | 19.27 | qfq | 3,745,100 | 100,131,797 | -0.81% |
| 2026-04-03 | 29.32 | 29.32 | 27.20 | 27.20 | 19.43 | qfq | 4,031,279 | 112,026,063 | -5.39% |
| 2026-04-02 | 28.36 | 30.20 | 28.02 | 28.75 | 20.54 | qfq | 5,316,290 | 153,514,563 | 0.56% |
| 2026-04-01 | 28.65 | 29.04 | 28.03 | 28.59 | 20.42 | qfq | 3,839,800 | 109,131,571 | 0.00% |
| 2026-03-31 | 30.54 | 31.33 | 28.41 | 28.59 | 20.42 | qfq | 7,666,659 | 223,759,888 | -5.30% |
| 2026-03-30 | 27.95 | 30.30 | 27.00 | 30.19 | 21.56 | qfq | 7,382,932 | 214,696,644 | 6.79% |
| 2026-03-27 | 27.00 | 28.74 | 25.02 | 28.27 | 20.19 | qfq | 7,398,056 | 206,906,083 | 5.01% |
| 2026-03-26 | 26.88 | 27.65 | 25.00 | 26.92 | 19.23 | qfq | 7,956,619 | 210,406,928 | 1.55% |
| 2026-03-25 | 24.35 | 26.60 | 24.35 | 26.51 | 18.94 | qfq | 6,818,886 | 176,025,676 | 10.00% |
| 2026-03-24 | 23.80 | 24.18 | 22.80 | 24.10 | 17.21 | qfq | 5,950,600 | 140,226,192 | 6.45% |
| 2026-03-23 | 25.00 | 25.99 | 21.73 | 22.64 | 16.17 | qfq | 9,227,111 | 219,376,981 | -12.89% |
| 2026-03-20 | 24.18 | 27.06 | 24.00 | 25.99 | 18.56 | qfq | 7,581,623 | 194,449,804 | 8.16% |
| 2026-03-19 | 24.80 | 24.80 | 23.68 | 24.03 | 17.16 | qfq | 2,504,600 | 60,764,722 | -3.03% |
| 2026-03-18 | 23.81 | 24.89 | 23.38 | 24.78 | 17.70 | qfq | 2,523,500 | 61,365,670 | 4.07% |
| 2026-03-17 | 24.43 | 24.70 | 23.70 | 23.81 | 17.01 | qfq | 1,888,556 | 45,556,849 | -2.06% |
| 2026-03-16 | 24.07 | 24.88 | 23.60 | 24.31 | 17.36 | qfq | 3,382,197 | 82,081,341 | 1.42% |
| 2026-03-13 | 24.74 | 24.85 | 23.83 | 23.97 | 17.12 | qfq | 2,342,000 | 57,019,999 | -2.56% |
| 2026-03-12 | 25.19 | 25.45 | 24.50 | 24.60 | 17.57 | qfq | 2,415,438 | 59,827,850 | -1.56% |
| 2026-03-11 | 25.55 | 25.89 | 24.80 | 24.99 | 17.85 | qfq | 3,059,289 | 77,404,665 | -2.19% |
| 2026-03-10 | 25.41 | 25.72 | 25.00 | 25.55 | 18.25 | qfq | 2,531,800 | 64,511,866 | 1.63% |
| 2026-03-09 | 25.24 | 25.24 | 24.18 | 25.14 | 17.96 | qfq | 3,402,700 | 84,244,943 | -0.79% |
| 2026-03-06 | 24.01 | 25.68 | 23.80 | 25.34 | 18.10 | qfq | 3,004,300 | 75,443,850 | 4.49% |
| 2026-03-05 | 24.00 | 24.46 | 23.60 | 24.25 | 17.32 | qfq | 2,982,100 | 71,619,579 | 1.98% |
| 2026-03-04 | 22.45 | 23.98 | 22.02 | 23.78 | 16.99 | qfq | 4,616,574 | 107,980,978 | 3.93% |
| 2026-03-03 | 23.91 | 24.17 | 22.58 | 22.88 | 16.34 | qfq | 5,589,000 | 130,330,457 | -4.31% |
| 2026-03-02 | 24.91 | 26.00 | 23.49 | 23.91 | 17.08 | qfq | 7,870,700 | 190,879,792 | -9.40% |
| 2026-02-27 | 25.49 | 26.99 | 25.28 | 26.39 | 18.85 | qfq | 5,883,069 | 155,498,273 | 4.23% |
| 2026-02-26 | 25.75 | 25.85 | 24.52 | 25.32 | 18.09 | qfq | 3,600,194 | 89,816,832 | -0.86% |
| 2026-02-25 | 24.05 | 26.00 | 23.71 | 25.54 | 18.24 | qfq | 4,971,398 | 123,937,434 | 6.64% |
| 2026-02-24 | 23.75 | 23.99 | 23.00 | 23.95 | 17.11 | qfq | 2,694,770 | 63,682,956 | 1.83% |
| 2026-02-13 | 23.25 | 23.84 | 23.07 | 23.52 | 16.80 | qfq | 2,073,200 | 48,741,091 | 1.07% |
| 2026-02-12 | 23.30 | 23.70 | 22.85 | 23.27 | 16.62 | qfq | 4,040,085 | 93,976,879 | 0.22% |
| 2026-02-11 | 23.68 | 23.93 | 23.10 | 23.22 | 16.59 | qfq | 3,002,700 | 70,485,809 | -1.44% |
| 2026-02-10 | 23.17 | 23.94 | 22.90 | 23.56 | 16.83 | qfq | 3,537,935 | 82,985,340 | 2.26% |
| 2026-02-09 | 22.77 | 23.33 | 22.42 | 23.04 | 16.46 | qfq | 3,522,890 | 80,812,743 | 2.95% |
| 2026-02-06 | 22.04 | 22.80 | 22.00 | 22.38 | 15.99 | qfq | 3,740,621 | 84,219,506 | 0.63% |
| 2026-02-05 | 23.05 | 23.11 | 22.16 | 22.24 | 15.89 | qfq | 3,619,640 | 81,221,592 | -3.01% |
| 2026-02-04 | 23.77 | 23.87 | 22.71 | 22.93 | 16.38 | qfq | 4,349,559 | 101,000,259 | -2.92% |
| 2026-02-03 | 22.36 | 23.96 | 22.20 | 23.62 | 16.87 | qfq | 6,328,859 | 147,645,580 | 7.46% |
| 2026-02-02 | 22.28 | 23.31 | 21.98 | 21.98 | 15.70 | qfq | 4,643,000 | 104,102,988 | -3.13% |
| 2026-01-30 | 21.93 | 22.71 | 21.60 | 22.69 | 16.21 | qfq | 5,712,326 | 126,963,024 | 3.23% |
| 2026-01-29 | 22.09 | 23.45 | 21.15 | 21.98 | 15.70 | qfq | 10,438,575 | 234,434,952 | 2.38% |
| 2026-01-28 | 21.33 | 22.10 | 20.84 | 21.47 | 15.34 | qfq | 7,745,524 | 166,337,992 | 0.70% |
| 2026-01-27 | 19.96 | 21.68 | 19.79 | 21.32 | 15.23 | qfq | 7,960,319 | 165,874,247 | 6.87% |
| 2026-01-26 | 20.39 | 20.77 | 19.56 | 19.95 | 14.25 | qfq | 3,943,752 | 78,529,689 | -1.19% |
| 2026-01-23 | 20.28 | 20.42 | 19.84 | 20.19 | 14.42 | qfq | 2,484,829 | 49,891,734 | -0.44% |
| 2026-01-22 | 20.57 | 20.68 | 19.88 | 20.28 | 14.49 | qfq | 5,343,308 | 108,193,258 | -0.78% |
| 2026-01-21 | 18.49 | 21.05 | 18.39 | 20.44 | 14.60 | qfq | 8,858,872 | 177,216,052 | 9.89% |
| 2026-01-20 | 18.51 | 18.78 | 18.16 | 18.60 | 13.29 | qfq | 3,615,222 | 66,998,663 | 1.64% |
| 2026-01-19 | 17.68 | 18.33 | 17.60 | 18.30 | 13.07 | qfq | 3,278,600 | 59,261,947 | 2.87% |
| 2026-01-16 | 17.78 | 17.95 | 17.61 | 17.79 | 12.71 | qfq | 2,102,920 | 37,295,931 | 0.17% |
| 2026-01-15 | 17.44 | 17.98 | 17.43 | 17.76 | 12.69 | qfq | 2,258,924 | 39,914,927 | 0.00% |
| 2026-01-14 | 17.78 | 18.08 | 17.42 | 17.76 | 12.69 | qfq | 3,123,253 | 55,546,634 | -0.06% |
| 2026-01-13 | 18.00 | 18.31 | 17.71 | 17.77 | 12.69 | qfq | 3,260,255 | 58,841,356 | -0.56% |
| 2026-01-12 | 17.86 | 17.97 | 17.34 | 17.87 | 12.76 | qfq | 3,138,400 | 55,533,441 | 1.42% |
| 2026-01-09 | 17.39 | 18.35 | 17.35 | 17.62 | 12.59 | qfq | 4,380,800 | 77,698,558 | 1.26% |
| 2026-01-08 | 16.85 | 17.63 | 16.84 | 17.40 | 12.43 | qfq | 3,099,900 | 53,615,060 | 3.33% |
| 2026-01-07 | 16.93 | 17.03 | 16.72 | 16.84 | 12.03 | qfq | 2,664,832 | 45,016,861 | -0.53% |
| 2026-01-06 | 17.21 | 17.21 | 16.75 | 16.93 | 12.09 | qfq | 3,557,786 | 60,175,231 | -1.63% |
| 2026-01-05 | 16.98 | 17.40 | 16.97 | 17.21 | 12.29 | qfq | 2,951,900 | 50,809,215 | 2.20% |
| 2025-12-31 | 17.45 | 17.60 | 16.71 | 16.84 | 12.03 | qfq | 3,267,400 | 55,246,323 | -3.50% |
| 2025-12-30 | 17.49 | 17.92 | 17.17 | 17.45 | 12.46 | qfq | 5,285,100 | 91,878,820 | -1.13% |
| 2025-12-29 | 16.75 | 17.79 | 16.75 | 17.65 | 12.61 | qfq | 5,267,200 | 91,560,163 | 6.65% |
| 2025-12-26 | 16.63 | 17.01 | 16.29 | 16.55 | 11.82 | qfq | 3,162,100 | 52,563,175 | -0.42% |
| 2025-12-25 | 16.51 | 16.89 | 16.33 | 16.62 | 11.87 | qfq | 2,142,800 | 35,347,889 | 0.97% |
| 2025-12-24 | 16.01 | 16.75 | 16.01 | 16.46 | 11.76 | qfq | 2,577,700 | 42,344,418 | 2.36% |
| 2025-12-23 | 16.17 | 16.34 | 15.90 | 16.08 | 11.49 | qfq | 3,403,200 | 54,813,386 | 0.00% |
| 2025-12-22 | 16.69 | 16.88 | 16.05 | 16.08 | 11.49 | qfq | 3,446,100 | 56,019,410 | -3.02% |
| 2025-12-19 | 16.05 | 16.73 | 15.82 | 16.58 | 11.84 | qfq | 3,206,300 | 52,252,652 | 4.87% |
| 2025-12-18 | 15.50 | 16.10 | 15.31 | 15.81 | 11.29 | qfq | 1,902,900 | 30,126,832 | 1.93% |
| 2025-12-17 | 15.69 | 15.71 | 15.11 | 15.51 | 11.08 | qfq | 2,322,400 | 35,813,894 | -0.64% |
| 2025-12-16 | 16.13 | 16.13 | 15.50 | 15.61 | 11.15 | qfq | 2,780,900 | 43,555,070 | -3.04% |
| 2025-12-15 | 15.88 | 16.22 | 15.70 | 16.10 | 11.50 | qfq | 2,407,197 | 38,561,116 | 0.69% |
| 2025-12-12 | 16.35 | 16.60 | 15.81 | 15.99 | 11.42 | qfq | 3,157,300 | 51,070,931 | -1.78% |
| 2025-12-11 | 16.85 | 16.94 | 16.24 | 16.28 | 11.63 | qfq | 2,685,019 | 44,306,159 | -2.98% |
| 2025-12-10 | 17.21 | 17.45 | 16.75 | 16.78 | 11.99 | qfq | 1,796,000 | 30,534,593 | -3.01% |
| 2025-12-09 | 17.63 | 17.68 | 17.21 | 17.30 | 12.36 | qfq | 1,447,100 | 25,270,855 | -1.82% |
| 2025-12-08 | 17.49 | 17.70 | 17.41 | 17.62 | 12.59 | qfq | 2,234,500 | 39,282,840 | 0.74% |
| 2025-12-05 | 17.04 | 17.66 | 16.80 | 17.49 | 12.49 | qfq | 2,662,400 | 46,165,040 | 2.76% |
| 2025-12-04 | 17.33 | 17.41 | 16.85 | 17.02 | 12.16 | qfq | 1,994,900 | 34,073,926 | -1.79% |
| 2025-12-03 | 17.50 | 17.84 | 17.22 | 17.33 | 12.38 | qfq | 2,077,300 | 36,164,563 | -1.14% |
| 2025-12-02 | 17.69 | 17.72 | 17.32 | 17.53 | 12.52 | qfq | 1,480,702 | 25,910,607 | -0.90% |
| 2025-12-01 | 18.12 | 18.22 | 17.59 | 17.69 | 12.64 | qfq | 2,393,200 | 42,869,434 | -1.34% |
| 2025-11-28 | 17.50 | 18.05 | 17.26 | 17.93 | 12.81 | qfq | 2,578,801 | 45,633,300 | 2.87% |
| 2025-11-27 | 17.18 | 17.47 | 17.00 | 17.43 | 12.45 | qfq | 2,287,000 | 39,665,604 | 1.46% |
| 2025-11-26 | 17.82 | 17.97 | 17.12 | 17.18 | 12.27 | qfq | 2,291,490 | 40,165,474 | -3.16% |
| 2025-11-25 | 17.49 | 17.99 | 17.31 | 17.74 | 12.67 | qfq | 2,896,490 | 51,336,826 | 2.60% |
| 2025-11-24 | 17.23 | 17.70 | 17.18 | 17.29 | 12.35 | qfq | 3,946,410 | 68,620,391 | 1.05% |
| 2025-11-21 | 18.18 | 18.44 | 17.02 | 17.11 | 12.22 | qfq | 3,589,300 | 62,546,431 | -6.81% |
| 2025-11-20 | 18.68 | 19.04 | 18.20 | 18.36 | 13.11 | qfq | 2,535,811 | 46,881,688 | -2.18% |
| 2025-11-19 | 19.35 | 19.60 | 18.60 | 18.77 | 13.41 | qfq | 2,340,500 | 44,162,449 | -3.45% |
| 2025-11-18 | 19.67 | 19.91 | 19.21 | 19.44 | 13.89 | qfq | 2,148,287 | 41,735,633 | -1.57% |
| 2025-11-17 | 20.40 | 20.40 | 19.52 | 19.75 | 14.11 | qfq | 2,217,900 | 44,144,154 | -2.18% |
| 2025-11-14 | 19.67 | 20.42 | 19.65 | 20.19 | 14.42 | qfq | 3,138,230 | 63,158,872 | 2.64% |
| 2025-11-13 | 20.11 | 20.19 | 19.52 | 19.67 | 14.05 | qfq | 3,362,530 | 66,695,128 | -1.75% |
| 2025-11-12 | 20.43 | 20.57 | 19.93 | 20.02 | 14.30 | qfq | 2,333,330 | 47,000,499 | -1.96% |
| 2025-11-11 | 20.75 | 20.75 | 20.30 | 20.42 | 14.59 | qfq | 2,057,470 | 42,143,672 | -0.92% |
| 2025-11-10 | 21.42 | 21.70 | 20.56 | 20.61 | 14.72 | qfq | 3,860,400 | 81,033,626 | -2.18% |
| 2025-11-07 | 20.91 | 21.42 | 20.86 | 21.07 | 15.05 | qfq | 3,024,200 | 64,059,314 | 0.57% |
| 2025-11-06 | 21.09 | 21.13 | 20.66 | 20.95 | 14.96 | qfq | 2,784,700 | 58,113,257 | -0.66% |
| 2025-11-05 | 20.92 | 21.30 | 20.66 | 21.09 | 15.06 | qfq | 3,551,600 | 74,541,893 | 0.24% |
| 2025-11-04 | 20.61 | 21.10 | 20.27 | 21.04 | 15.03 | qfq | 4,039,195 | 84,001,026 | 2.19% |
| 2025-11-03 | 20.80 | 21.10 | 20.52 | 20.59 | 14.71 | qfq | 3,305,395 | 68,547,427 | -0.34% |
| 2025-10-31 | 20.43 | 20.96 | 20.19 | 20.66 | 14.76 | qfq | 3,686,800 | 76,093,763 | 0.78% |
| 2025-10-30 | 20.36 | 21.49 | 20.00 | 20.50 | 14.64 | qfq | 6,443,389 | 133,044,616 | 0.69% |
| 2025-10-29 | 21.00 | 21.00 | 20.11 | 20.36 | 14.54 | qfq | 4,008,600 | 81,808,283 | -3.32% |
| 2025-10-28 | 21.10 | 21.37 | 20.81 | 21.06 | 15.04 | qfq | 4,445,300 | 93,631,937 | -0.19% |
| 2025-10-27 | 21.80 | 22.29 | 20.73 | 21.10 | 15.07 | qfq | 6,901,300 | 146,903,842 | -2.76% |
| 2025-10-24 | 21.18 | 21.84 | 20.70 | 21.70 | 15.50 | qfq | 8,472,500 | 181,880,775 | 2.31% |
| 2025-10-23 | 19.80 | 22.00 | 19.60 | 21.21 | 15.15 | qfq | 9,307,796 | 193,652,202 | 7.12% |
| 2025-10-22 | 19.61 | 20.11 | 19.32 | 19.80 | 14.14 | qfq | 2,964,000 | 58,484,947 | 1.02% |
| 2025-10-21 | 19.12 | 19.72 | 18.88 | 19.60 | 14.00 | qfq | 2,981,987 | 57,964,522 | 2.56% |
| 2025-10-20 | 19.10 | 19.60 | 18.85 | 19.11 | 13.65 | qfq | 2,703,300 | 51,752,624 | 1.00% |
| 2025-10-17 | 19.60 | 19.93 | 18.87 | 18.92 | 13.51 | qfq | 3,574,072 | 69,239,446 | -2.77% |
| 2025-10-16 | 20.12 | 20.29 | 19.32 | 19.46 | 13.90 | qfq | 3,598,200 | 70,824,565 | -2.89% |
| 2025-10-15 | 19.85 | 20.18 | 19.54 | 20.04 | 14.31 | qfq | 4,266,900 | 85,046,980 | 1.57% |
| 2025-10-14 | 20.29 | 20.77 | 19.67 | 19.73 | 14.09 | qfq | 4,227,300 | 85,035,289 | -2.04% |
| 2025-10-13 | 19.10 | 20.48 | 18.60 | 20.14 | 14.39 | qfq | 5,141,472 | 101,905,400 | -1.42% |
| 2025-10-10 | 20.21 | 21.12 | 19.82 | 20.43 | 14.59 | qfq | 6,473,000 | 132,589,949 | 1.59% |
| 2025-10-09 | 20.54 | 20.80 | 19.95 | 20.11 | 14.36 | qfq | 5,750,500 | 116,605,642 | -1.18% |
| 2025-09-30 | 21.56 | 21.86 | 20.30 | 20.35 | 14.54 | qfq | 8,611,900 | 179,480,800 | -5.92% |
| 2025-09-29 | 22.13 | 22.28 | 21.13 | 21.63 | 15.45 | qfq | 10,011,000 | 217,203,943 | -2.39% |
| 2025-09-26 | 21.70 | 24.14 | 21.13 | 22.16 | 15.83 | qfq | 16,223,257 | 366,822,538 | 5.22% |
| 2025-09-25 | 23.17 | 23.17 | 20.95 | 21.06 | 15.04 | qfq | 14,553,929 | 318,251,678 | -9.11% |
| 2025-09-24 | 19.38 | 23.17 | 19.08 | 23.17 | 16.55 | qfq | 12,434,200 | 269,994,445 | 19.99% |
| 2025-09-23 | 19.78 | 19.89 | 18.89 | 19.31 | 13.79 | qfq | 4,218,255 | 81,387,698 | -2.23% |
| 2025-09-22 | 20.21 | 20.59 | 19.03 | 19.75 | 14.11 | qfq | 4,101,900 | 82,086,906 | -3.04% |
| 2025-09-19 | 21.60 | 21.60 | 20.05 | 20.37 | 14.55 | qfq | 6,255,600 | 130,471,563 | -6.26% |
| 2025-09-18 | 21.55 | 22.10 | 20.70 | 21.73 | 15.52 | qfq | 7,761,903 | 166,730,653 | 2.11% |
| 2025-09-17 | 20.15 | 22.90 | 20.05 | 21.28 | 15.20 | qfq | 10,566,800 | 229,032,374 | 5.61% |
| 2025-09-16 | 20.03 | 20.20 | 19.63 | 20.15 | 14.39 | qfq | 2,895,900 | 57,890,607 | 0.60% |
| 2025-09-15 | 19.75 | 20.56 | 19.64 | 20.03 | 14.31 | qfq | 3,827,699 | 76,665,267 | 1.47% |
| 2025-09-12 | 19.95 | 20.03 | 19.61 | 19.74 | 14.10 | qfq | 2,387,200 | 47,382,213 | -1.35% |
| 2025-09-11 | 19.87 | 20.28 | 19.00 | 20.01 | 14.29 | qfq | 3,395,900 | 67,402,464 | 0.65% |
| 2025-09-10 | 19.89 | 20.32 | 19.50 | 19.88 | 14.20 | qfq | 3,120,421 | 61,948,387 | 0.00% |
| 2025-09-09 | 20.50 | 20.72 | 19.81 | 19.88 | 14.20 | qfq | 3,424,821 | 69,000,248 | -3.26% |
| 2025-09-08 | 20.01 | 20.79 | 19.74 | 20.55 | 14.68 | qfq | 5,114,800 | 103,828,417 | 2.85% |
| 2025-09-05 | 19.81 | 20.06 | 19.30 | 19.98 | 14.27 | qfq | 3,749,482 | 74,177,216 | 0.96% |
| 2025-09-04 | 20.08 | 20.39 | 19.55 | 19.79 | 14.14 | qfq | 5,654,000 | 112,685,505 | -1.79% |
| 2025-09-03 | 20.82 | 20.85 | 19.60 | 20.15 | 14.39 | qfq | 5,009,202 | 102,217,340 | -3.13% |
| 2025-09-02 | 21.40 | 21.55 | 20.02 | 20.80 | 14.86 | qfq | 5,017,900 | 103,235,923 | -1.09% |
| 2025-09-01 | 20.25 | 21.60 | 20.20 | 21.03 | 15.02 | qfq | 10,307,908 | 216,052,282 | 6.00% |
| 2025-08-29 | 20.13 | 20.50 | 19.46 | 19.84 | 14.17 | qfq | 3,274,900 | 65,183,703 | -1.78% |
| 2025-08-28 | 19.70 | 20.22 | 19.32 | 20.20 | 14.43 | qfq | 4,998,200 | 99,199,661 | 1.92% |
| 2025-08-27 | 20.40 | 20.54 | 19.71 | 19.82 | 14.16 | qfq | 4,852,948 | 97,027,553 | -2.89% |
| 2025-08-26 | 20.39 | 21.00 | 20.11 | 20.41 | 14.58 | qfq | 5,562,600 | 113,815,490 | 0.99% |
| 2025-08-25 | 20.45 | 20.66 | 19.82 | 20.21 | 14.44 | qfq | 7,069,808 | 143,099,954 | -1.22% |
| 2025-08-22 | 19.25 | 20.77 | 19.10 | 20.46 | 14.61 | qfq | 8,768,627 | 175,380,574 | 3.59% |
| 2025-08-21 | 18.99 | 21.09 | 18.75 | 19.75 | 14.11 | qfq | 10,524,142 | 208,737,659 | 4.89% |
| 2025-08-20 | 18.60 | 19.00 | 18.31 | 18.83 | 13.45 | qfq | 6,529,309 | 121,995,986 | 1.24% |
| 2025-08-19 | 17.74 | 18.80 | 17.44 | 18.60 | 13.29 | qfq | 6,915,800 | 126,195,334 | 3.28% |
| 2025-08-18 | 16.68 | 18.05 | 16.46 | 18.01 | 12.86 | qfq | 8,677,873 | 150,261,933 | 8.82% |
| 2025-08-15 | 16.63 | 16.80 | 16.45 | 16.55 | 11.82 | qfq | 2,985,550 | 49,685,169 | -0.48% |
| 2025-08-14 | 17.25 | 17.25 | 16.56 | 16.63 | 11.88 | qfq | 2,672,903 | 45,033,282 | -3.26% |
| 2025-08-13 | 17.42 | 17.50 | 17.09 | 17.19 | 12.28 | qfq | 2,798,769 | 48,233,605 | -0.98% |
| 2025-08-12 | 17.51 | 17.60 | 17.18 | 17.36 | 12.40 | qfq | 3,089,852 | 53,694,238 | -0.80% |
| 2025-08-11 | 17.28 | 17.50 | 17.18 | 17.50 | 12.50 | qfq | 2,836,400 | 49,199,401 | 1.51% |
| 2025-08-08 | 17.45 | 17.57 | 17.00 | 17.24 | 12.31 | qfq | 2,643,300 | 45,346,455 | -0.92% |
| 2025-08-07 | 17.95 | 18.10 | 17.38 | 17.40 | 12.43 | qfq | 2,922,300 | 51,442,009 | -2.47% |
| 2025-08-06 | 17.31 | 17.84 | 17.06 | 17.84 | 12.74 | qfq | 3,813,838 | 66,810,245 | 3.60% |
| 2025-08-05 | 16.79 | 17.34 | 16.74 | 17.22 | 12.30 | qfq | 5,038,000 | 85,739,763 | 2.93% |
| 2025-08-04 | 16.64 | 16.87 | 16.39 | 16.73 | 11.95 | qfq | 3,951,047 | 65,862,488 | 0.54% |
| 2025-08-01 | 16.33 | 16.95 | 16.13 | 16.64 | 11.89 | qfq | 5,575,600 | 92,289,235 | 1.65% |
| 2025-07-31 | 16.37 | 16.80 | 15.89 | 16.37 | 11.69 | qfq | 7,601,666 | 124,303,700 | -7.46% |
| 2025-07-30 | 17.92 | 18.18 | 17.45 | 17.69 | 12.64 | qfq | 3,457,400 | 61,384,464 | -2.05% |
| 2025-07-29 | 18.09 | 18.37 | 17.61 | 18.06 | 12.90 | qfq | 2,917,028 | 52,242,503 | 0.33% |
| 2025-07-28 | 17.75 | 18.16 | 17.66 | 18.00 | 12.86 | qfq | 3,248,500 | 58,211,499 | 1.93% |
| 2025-07-25 | 17.70 | 17.83 | 17.55 | 17.66 | 12.61 | qfq | 2,114,800 | 37,427,294 | -0.23% |
| 2025-07-24 | 17.56 | 17.90 | 17.47 | 17.70 | 12.64 | qfq | 2,760,500 | 48,740,418 | 0.80% |
| 2025-07-23 | 17.83 | 18.02 | 17.51 | 17.56 | 12.54 | qfq | 2,865,700 | 50,651,737 | -1.35% |
| 2025-07-22 | 18.30 | 18.47 | 17.63 | 17.80 | 12.71 | qfq | 4,078,500 | 72,774,292 | -3.10% |
| 2025-07-21 | 17.55 | 18.69 | 17.43 | 18.37 | 13.12 | qfq | 4,892,600 | 88,768,373 | 5.03% |
| 2025-07-18 | 17.41 | 17.66 | 17.35 | 17.49 | 12.49 | qfq | 1,890,300 | 33,051,501 | 0.46% |
| 2025-07-17 | 17.23 | 17.65 | 17.08 | 17.41 | 12.44 | qfq | 2,884,700 | 50,028,567 | 1.10% |
| 2025-07-16 | 17.02 | 17.70 | 17.02 | 17.22 | 12.30 | qfq | 2,872,326 | 49,810,489 | 1.23% |
| 2025-07-15 | 17.41 | 17.52 | 16.66 | 17.01 | 12.15 | qfq | 2,955,826 | 50,201,044 | -2.35% |
| 2025-07-14 | 17.51 | 17.84 | 17.34 | 17.42 | 12.44 | qfq | 3,741,200 | 65,742,306 | -1.02% |
| 2025-07-11 | 17.60 | 17.67 | 17.21 | 17.60 | 12.57 | qfq | 2,286,800 | 39,990,411 | 0.00% |
| 2025-07-10 | 17.71 | 17.84 | 17.30 | 17.60 | 12.57 | qfq | 2,050,000 | 35,949,442 | -0.28% |
| 2025-07-09 | 17.82 | 17.92 | 17.54 | 17.65 | 12.61 | qfq | 2,123,000 | 37,609,966 | -1.01% |
| 2025-07-08 | 18.11 | 18.44 | 17.62 | 17.83 | 12.74 | qfq | 3,954,900 | 70,966,222 | 0.17% |
| 2025-07-07 | 16.84 | 18.10 | 16.84 | 17.80 | 12.71 | qfq | 4,060,200 | 71,460,134 | 5.01% |
| 2025-07-04 | 17.19 | 17.25 | 16.82 | 16.95 | 12.11 | qfq | 2,335,900 | 39,703,391 | -1.40% |
| 2025-07-03 | 16.95 | 17.19 | 16.80 | 17.19 | 12.28 | qfq | 2,209,600 | 37,597,986 | 1.42% |
| 2025-07-02 | 17.06 | 17.06 | 16.80 | 16.95 | 12.11 | qfq | 2,578,400 | 43,531,284 | -0.35% |
| 2025-07-01 | 17.08 | 17.15 | 16.85 | 17.01 | 12.15 | qfq | 2,631,300 | 44,669,720 | -0.12% |
| 2025-06-30 | 17.00 | 17.27 | 16.77 | 17.03 | 12.16 | qfq | 2,511,200 | 42,802,295 | 1.13% |
| 2025-06-27 | 16.77 | 17.15 | 16.64 | 16.84 | 12.03 | qfq | 3,780,000 | 63,799,499 | 1.51% |
| 2025-06-26 | 17.00 | 17.08 | 16.47 | 16.59 | 11.85 | qfq | 2,898,339 | 48,269,069 | -0.18% |
| 2025-06-25 | 16.99 | 17.05 | 16.47 | 16.62 | 11.87 | qfq | 2,974,289 | 49,635,375 | -1.31% |
| 2025-06-24 | 16.58 | 17.08 | 16.53 | 16.84 | 12.03 | qfq | 2,602,900 | 43,741,841 | 1.57% |
| 2025-06-23 | 16.35 | 16.70 | 16.15 | 16.58 | 11.84 | qfq | 2,462,900 | 40,478,277 | 0.42% |
| 2025-06-20 | 16.61 | 16.95 | 16.25 | 16.51 | 11.79 | qfq | 2,831,200 | 46,812,272 | -1.14% |
| 2025-06-19 | 17.38 | 17.38 | 16.63 | 16.70 | 11.93 | qfq | 3,152,500 | 53,213,787 | -3.08% |
| 2025-06-18 | 18.55 | 18.57 | 17.18 | 17.23 | 12.31 | qfq | 4,224,853 | 74,255,831 | -5.49% |
| 2025-06-17 | 18.40 | 18.85 | 18.13 | 18.23 | 13.02 | qfq | 6,572,306 | 121,009,311 | -1.41% |
| 2025-06-16 | 16.68 | 19.06 | 16.45 | 18.49 | 13.21 | qfq | 10,175,145 | 182,071,977 | 11.86% |
| 2025-06-13 | 16.76 | 16.89 | 16.44 | 16.53 | 11.81 | qfq | 3,899,500 | 64,720,826 | -2.13% |
| 2025-06-12 | 16.94 | 17.33 | 16.70 | 16.89 | 12.06 | qfq | 4,219,513 | 71,544,422 | -0.24% |
| 2025-06-11 | 17.90 | 17.90 | 16.51 | 16.93 | 12.09 | qfq | 7,721,013 | 130,684,910 | -5.31% |
| 2025-06-10 | 18.96 | 19.00 | 17.54 | 17.88 | 12.77 | qfq | 4,801,513 | 87,069,790 | -5.20% |
| 2025-06-09 | 18.73 | 19.19 | 18.48 | 18.86 | 13.47 | qfq | 4,693,086 | 88,848,363 | 0.53% |
| 2025-06-06 | 19.22 | 19.50 | 18.27 | 18.76 | 13.40 | qfq | 5,960,300 | 111,489,141 | 0.54% |
| 2025-06-05 | 17.59 | 19.56 | 17.31 | 18.66 | 13.33 | qfq | 11,205,518 | 206,630,543 | 7.80% |
| 2025-06-04 | 17.80 | 17.80 | 17.28 | 17.31 | 12.28 | qfq | 2,441,300 | 42,751,075 | -2.48% |
| 2025-06-03 | 17.45 | 17.96 | 17.32 | 17.75 | 12.59 | qfq | 3,606,747 | 63,527,884 | 0.91% |
| 2025-05-30 | 17.85 | 17.88 | 17.40 | 17.59 | 12.48 | qfq | 3,199,184 | 56,251,647 | -1.29% |
| 2025-05-29 | 18.09 | 18.17 | 17.50 | 17.82 | 12.64 | qfq | 4,760,666 | 85,030,322 | -2.41% |
| 2025-05-28 | 18.31 | 18.78 | 18.06 | 18.26 | 12.95 | qfq | 5,310,500 | 97,388,401 | -0.33% |
| 2025-05-27 | 18.30 | 18.66 | 17.51 | 18.32 | 12.99 | qfq | 9,125,741 | 165,473,436 | 2.06% |
| 2025-05-26 | 16.52 | 18.09 | 15.97 | 17.95 | 12.73 | qfq | 8,633,784 | 147,086,802 | 10.12% |
| 2025-05-23 | 16.60 | 17.22 | 15.96 | 16.30 | 11.56 | qfq | 9,240,566 | 154,882,635 | 1.31% |
| 2025-05-22 | 17.00 | 17.98 | 15.95 | 16.09 | 11.41 | qfq | 7,406,319 | 123,897,318 | -1.95% |
| 2025-05-21 | 16.51 | 16.68 | 16.15 | 16.41 | 11.64 | qfq | 3,545,834 | 58,117,840 | -0.61% |
| 2025-05-20 | 15.71 | 16.54 | 15.56 | 16.51 | 11.71 | qfq | 7,277,484 | 117,241,991 | 5.09% |
| 2025-05-19 | 16.89 | 17.00 | 15.42 | 15.71 | 11.14 | qfq | 10,979,023 | 173,611,780 | -9.66% |
| 2025-05-16 | 17.53 | 17.83 | 17.17 | 17.39 | 12.34 | qfq | 3,752,100 | 65,277,939 | -0.23% |
| 2025-05-15 | 17.32 | 17.52 | 16.95 | 17.43 | 12.36 | qfq | 3,174,826 | 54,853,481 | 0.58% |
| 2025-05-14 | 17.28 | 17.53 | 16.94 | 17.33 | 12.29 | qfq | 3,289,000 | 56,603,655 | 0.17% |
| 2025-05-13 | 17.17 | 17.49 | 16.87 | 17.30 | 12.27 | qfq | 4,537,800 | 77,683,859 | 1.35% |
| 2025-05-12 | 17.31 | 17.65 | 16.83 | 17.07 | 12.11 | qfq | 6,922,200 | 118,291,476 | -1.78% |
| 2025-05-09 | 17.00 | 18.15 | 16.85 | 17.38 | 12.33 | qfq | 10,613,200 | 184,900,127 | 2.90% |
| 2025-05-08 | 15.62 | 17.24 | 15.57 | 16.89 | 11.98 | qfq | 8,998,641 | 148,578,448 | 7.51% |
| 2025-05-07 | 15.23 | 15.97 | 15.23 | 15.71 | 11.14 | qfq | 6,885,715 | 108,007,703 | 3.49% |
| 2025-05-06 | 14.29 | 15.52 | 14.29 | 15.18 | 10.77 | qfq | 8,070,289 | 121,494,166 | 6.15% |
| 2025-04-30 | 14.00 | 14.40 | 13.85 | 14.30 | 10.14 | qfq | 5,319,153 | 75,240,493 | 2.58% |
| 2025-04-29 | 13.73 | 14.07 | 13.68 | 13.94 | 9.89 | qfq | 4,065,699 | 56,485,218 | 1.31% |
| 2025-04-28 | 13.57 | 13.97 | 13.37 | 13.76 | 9.76 | qfq | 6,274,426 | 85,846,858 | 4.64% |
| 2025-04-25 | 13.10 | 13.36 | 12.97 | 13.15 | 9.33 | qfq | 1,578,100 | 20,792,182 | 0.84% |
| 2025-04-24 | 13.08 | 13.26 | 12.92 | 13.04 | 9.25 | qfq | 1,406,800 | 18,420,495 | -1.06% |
| 2025-04-23 | 12.96 | 13.24 | 12.96 | 13.18 | 9.35 | qfq | 1,546,900 | 20,332,307 | 1.70% |
| 2025-04-22 | 12.91 | 12.99 | 12.83 | 12.96 | 9.19 | qfq | 1,504,200 | 19,438,250 | 0.08% |
| 2025-04-21 | 12.95 | 13.06 | 12.74 | 12.95 | 9.19 | qfq | 2,151,700 | 27,791,012 | 0.00% |
| 2025-04-18 | 13.23 | 13.23 | 12.70 | 12.95 | 9.19 | qfq | 2,530,800 | 32,568,591 | -1.45% |
| 2025-04-17 | 12.79 | 13.33 | 12.77 | 13.14 | 9.32 | qfq | 1,826,300 | 23,993,907 | 1.86% |
| 2025-04-16 | 13.20 | 13.32 | 12.61 | 12.90 | 9.15 | qfq | 2,208,550 | 28,579,829 | -2.86% |
| 2025-04-15 | 13.15 | 13.52 | 13.01 | 13.28 | 9.42 | qfq | 1,621,231 | 21,429,366 | 1.07% |
| 2025-04-14 | 12.96 | 13.30 | 12.96 | 13.14 | 9.32 | qfq | 1,331,900 | 17,541,436 | 2.10% |
| 2025-04-11 | 12.93 | 13.18 | 12.82 | 12.87 | 9.13 | qfq | 1,462,000 | 18,981,602 | -1.38% |
| 2025-04-10 | 12.50 | 13.35 | 12.50 | 13.05 | 9.26 | qfq | 4,610,300 | 60,531,385 | 4.90% |
| 2025-04-09 | 11.89 | 12.51 | 11.20 | 12.44 | 8.82 | qfq | 3,440,000 | 40,923,032 | 3.58% |
| 2025-04-08 | 12.19 | 12.65 | 11.71 | 12.01 | 8.52 | qfq | 4,364,903 | 52,932,047 | -1.48% |
| 2025-04-07 | 12.56 | 12.56 | 11.64 | 12.19 | 8.65 | qfq | 5,177,500 | 62,319,958 | -7.16% |
| 2025-04-03 | 12.90 | 13.18 | 12.80 | 13.13 | 9.31 | qfq | 1,857,600 | 24,185,588 | 0.54% |
| 2025-04-02 | 13.04 | 13.29 | 12.91 | 13.06 | 9.26 | qfq | 1,709,200 | 22,397,219 | 0.08% |
| 2025-04-01 | 12.69 | 13.37 | 12.69 | 13.05 | 9.26 | qfq | 2,971,203 | 39,089,748 | 3.41% |
| 2025-03-31 | 12.76 | 12.85 | 12.45 | 12.62 | 8.95 | qfq | 2,392,833 | 30,232,225 | -2.09% |
| 2025-03-28 | 13.20 | 13.37 | 12.86 | 12.89 | 9.14 | qfq | 2,743,000 | 35,739,564 | -2.13% |
| 2025-03-27 | 13.29 | 13.38 | 12.88 | 13.17 | 9.34 | qfq | 1,813,300 | 23,746,916 | -0.98% |
| 2025-03-26 | 12.88 | 13.45 | 12.78 | 13.30 | 9.43 | qfq | 2,834,200 | 37,669,518 | 2.94% |
| 2025-03-25 | 12.93 | 13.01 | 12.58 | 12.92 | 9.16 | qfq | 2,669,700 | 34,139,927 | -0.08% |
| 2025-03-24 | 13.77 | 13.99 | 12.66 | 12.93 | 9.17 | qfq | 5,052,100 | 66,603,840 | -6.51% |
| 2025-03-21 | 14.05 | 14.05 | 13.58 | 13.83 | 9.81 | qfq | 2,189,000 | 30,261,368 | -1.64% |
| 2025-03-20 | 14.04 | 14.19 | 13.83 | 14.06 | 9.97 | qfq | 2,171,691 | 30,447,213 | -0.21% |
| 2025-03-19 | 14.23 | 14.36 | 14.00 | 14.09 | 9.99 | qfq | 2,454,000 | 34,754,511 | -1.95% |
| 2025-03-18 | 14.25 | 14.47 | 14.14 | 14.37 | 10.19 | qfq | 3,040,700 | 43,344,501 | 0.21% |
| 2025-03-17 | 13.90 | 14.49 | 13.73 | 14.34 | 10.17 | qfq | 4,830,300 | 68,611,263 | 3.17% |
| 2025-03-14 | 13.58 | 13.92 | 13.36 | 13.90 | 9.86 | qfq | 2,802,520 | 38,222,572 | 2.66% |
| 2025-03-13 | 13.62 | 13.72 | 13.29 | 13.54 | 9.60 | qfq | 2,341,353 | 31,515,251 | -0.81% |
| 2025-03-12 | 13.68 | 13.72 | 13.52 | 13.65 | 9.68 | qfq | 1,402,400 | 19,118,191 | 0.00% |
| 2025-03-11 | 13.50 | 13.68 | 13.31 | 13.65 | 9.68 | qfq | 1,773,100 | 23,990,756 | 0.22% |
| 2025-03-10 | 13.37 | 13.73 | 13.37 | 13.62 | 9.66 | qfq | 1,838,300 | 25,026,408 | 1.19% |
| 2025-03-07 | 13.65 | 13.77 | 13.38 | 13.46 | 9.55 | qfq | 1,717,524 | 23,252,760 | -1.39% |
| 2025-03-06 | 13.39 | 13.71 | 13.11 | 13.65 | 9.68 | qfq | 2,856,300 | 38,635,944 | 3.10% |
| 2025-03-05 | 13.50 | 13.51 | 13.04 | 13.24 | 9.39 | qfq | 1,687,000 | 22,299,553 | -0.60% |
| 2025-03-04 | 13.09 | 13.36 | 12.98 | 13.32 | 9.45 | qfq | 1,469,100 | 19,453,134 | 1.68% |
| 2025-03-03 | 13.03 | 13.25 | 12.90 | 13.10 | 9.29 | qfq | 1,676,000 | 21,962,277 | 1.71% |
| 2025-02-28 | 13.25 | 13.26 | 12.85 | 12.88 | 9.14 | qfq | 1,871,106 | 24,337,708 | -2.50% |
| 2025-02-27 | 13.43 | 13.54 | 12.99 | 13.21 | 9.37 | qfq | 2,606,924 | 34,374,320 | -1.56% |
| 2025-02-26 | 13.41 | 13.52 | 13.28 | 13.42 | 9.52 | qfq | 1,523,275 | 20,476,943 | 0.52% |
| 2025-02-25 | 13.38 | 13.49 | 13.25 | 13.35 | 9.47 | qfq | 1,295,366 | 17,290,995 | -1.04% |
| 2025-02-24 | 13.18 | 13.53 | 13.10 | 13.49 | 9.57 | qfq | 2,113,184 | 28,297,462 | 2.20% |
| 2025-02-21 | 13.31 | 13.40 | 13.06 | 13.20 | 9.36 | qfq | 1,846,069 | 24,308,296 | -1.20% |
| 2025-02-20 | 13.33 | 13.47 | 13.20 | 13.36 | 9.48 | qfq | 1,540,300 | 20,538,056 | 0.45% |
| 2025-02-19 | 13.10 | 13.39 | 13.01 | 13.30 | 9.43 | qfq | 1,364,769 | 18,120,452 | 1.37% |
| 2025-02-18 | 13.64 | 13.64 | 12.99 | 13.12 | 9.31 | qfq | 1,496,600 | 19,768,269 | -2.81% |
| 2025-02-17 | 13.25 | 13.66 | 13.11 | 13.50 | 9.58 | qfq | 1,628,800 | 21,891,653 | 1.73% |
| 2025-02-14 | 13.19 | 13.42 | 13.10 | 13.27 | 9.41 | qfq | 1,197,600 | 15,874,936 | 0.23% |
| 2025-02-13 | 13.55 | 13.55 | 13.18 | 13.24 | 9.39 | qfq | 1,200,500 | 15,979,875 | -1.78% |
| 2025-02-12 | 13.41 | 13.55 | 13.17 | 13.48 | 9.56 | qfq | 1,177,486 | 15,828,343 | 0.52% |
| 2025-02-11 | 13.43 | 13.50 | 13.28 | 13.41 | 9.51 | qfq | 1,059,500 | 14,189,907 | 0.07% |
| 2025-02-10 | 13.31 | 13.45 | 13.16 | 13.40 | 9.51 | qfq | 1,552,900 | 20,702,878 | 0.75% |
| 2025-02-07 | 13.38 | 13.57 | 13.10 | 13.30 | 9.43 | qfq | 1,927,700 | 25,792,111 | -0.23% |
| 2025-02-06 | 13.28 | 13.41 | 13.05 | 13.33 | 9.46 | qfq | 2,172,920 | 28,814,675 | 0.98% |
| 2025-02-05 | 12.89 | 13.40 | 12.88 | 13.20 | 9.36 | qfq | 2,006,639 | 26,448,683 | 2.48% |
| 2025-01-27 | 12.74 | 13.09 | 12.73 | 12.88 | 9.14 | qfq | 2,172,630 | 28,106,276 | 1.42% |
| 2025-01-24 | 12.47 | 12.75 | 12.42 | 12.70 | 9.01 | qfq | 1,595,400 | 20,029,359 | 1.28% |
| 2025-01-23 | 12.53 | 12.82 | 12.45 | 12.54 | 8.90 | qfq | 1,832,800 | 23,251,946 | 1.29% |
| 2025-01-22 | 12.46 | 12.46 | 12.18 | 12.38 | 8.78 | qfq | 985,000 | 12,145,026 | -0.64% |
| 2025-01-21 | 12.71 | 12.78 | 12.25 | 12.46 | 8.84 | qfq | 2,264,000 | 28,176,052 | -1.50% |
| 2025-01-20 | 12.27 | 12.70 | 12.12 | 12.65 | 8.97 | qfq | 1,934,400 | 24,232,858 | 3.27% |
| 2025-01-17 | 12.38 | 12.38 | 12.12 | 12.25 | 8.69 | qfq | 1,196,424 | 14,631,329 | -0.81% |
| 2025-01-16 | 12.46 | 12.70 | 12.20 | 12.35 | 8.76 | qfq | 1,344,600 | 16,657,646 | -0.56% |
| 2025-01-15 | 12.40 | 12.65 | 12.14 | 12.42 | 8.81 | qfq | 2,420,800 | 29,909,997 | 1.22% |
| 2025-01-14 | 11.65 | 12.30 | 11.61 | 12.27 | 8.70 | qfq | 2,545,626 | 30,581,215 | 6.79% |
| 2025-01-13 | 11.40 | 11.64 | 11.05 | 11.49 | 8.15 | qfq | 1,950,800 | 22,140,468 | 0.52% |
| 2025-01-10 | 11.83 | 12.05 | 11.43 | 11.43 | 8.11 | qfq | 1,784,900 | 20,911,633 | -3.87% |
| 2025-01-09 | 12.04 | 12.04 | 11.76 | 11.89 | 8.43 | qfq | 1,549,900 | 18,440,499 | -0.08% |
| 2025-01-08 | 11.94 | 12.09 | 11.43 | 11.90 | 8.44 | qfq | 2,383,200 | 28,219,701 | -0.17% |
| 2025-01-07 | 11.42 | 11.92 | 11.32 | 11.92 | 8.46 | qfq | 2,399,000 | 27,937,787 | 5.39% |
| 2025-01-06 | 11.30 | 11.49 | 10.60 | 11.31 | 8.02 | qfq | 2,095,700 | 23,453,407 | -0.70% |
| 2025-01-03 | 12.12 | 12.23 | 11.36 | 11.39 | 8.08 | qfq | 2,804,924 | 32,866,600 | -5.79% |
| 2025-01-02 | 12.20 | 12.69 | 12.00 | 12.09 | 8.58 | qfq | 2,104,367 | 25,979,451 | -1.06% |
| 2024-12-31 | 12.54 | 12.77 | 12.16 | 12.22 | 8.67 | qfq | 1,689,400 | 21,004,921 | -2.00% |
| 2024-12-30 | 12.78 | 12.87 | 12.22 | 12.47 | 8.85 | qfq | 1,695,500 | 21,207,825 | -3.11% |
| 2024-12-27 | 12.63 | 13.11 | 12.63 | 12.87 | 9.13 | qfq | 1,739,600 | 22,494,842 | 1.90% |
| 2024-12-26 | 12.38 | 12.88 | 12.38 | 12.63 | 8.96 | qfq | 2,258,300 | 28,599,859 | 2.18% |
| 2024-12-25 | 12.70 | 12.78 | 12.12 | 12.36 | 8.77 | qfq | 2,546,100 | 31,514,419 | -3.59% |
| 2024-12-24 | 13.20 | 13.27 | 12.63 | 12.82 | 9.09 | qfq | 2,838,000 | 36,579,554 | -0.31% |
| 2024-12-23 | 14.13 | 14.13 | 12.79 | 12.86 | 9.12 | qfq | 4,446,303 | 59,025,546 | -9.05% |
| 2024-12-20 | 13.74 | 14.23 | 13.60 | 14.14 | 10.03 | qfq | 2,092,600 | 29,436,284 | 3.21% |
| 2024-12-19 | 13.85 | 13.95 | 13.54 | 13.70 | 9.72 | qfq | 1,722,155 | 23,595,236 | -1.44% |
| 2024-12-18 | 13.98 | 14.18 | 13.21 | 13.90 | 9.86 | qfq | 2,362,100 | 32,683,093 | -0.57% |
| 2024-12-17 | 15.00 | 15.07 | 13.81 | 13.98 | 9.92 | qfq | 3,083,200 | 43,916,563 | -6.80% |
| 2024-12-16 | 15.11 | 15.44 | 14.83 | 15.00 | 10.64 | qfq | 2,710,900 | 40,832,686 | -1.32% |
| 2024-12-13 | 14.83 | 15.59 | 14.70 | 15.20 | 10.78 | qfq | 3,659,840 | 55,401,812 | 1.54% |
| 2024-12-12 | 14.38 | 15.07 | 14.29 | 14.97 | 10.62 | qfq | 3,311,203 | 48,883,300 | 4.10% |
| 2024-12-11 | 14.44 | 14.50 | 14.21 | 14.38 | 10.20 | qfq | 2,205,100 | 31,546,697 | 0.21% |
| 2024-12-10 | 14.49 | 15.49 | 14.30 | 14.35 | 10.18 | qfq | 3,667,903 | 53,474,263 | 0.99% |
| 2024-12-09 | 14.07 | 14.51 | 13.81 | 14.21 | 10.08 | qfq | 4,253,109 | 60,339,138 | 1.07% |
| 2024-12-06 | 14.00 | 14.15 | 13.85 | 14.06 | 9.97 | qfq | 1,670,700 | 23,429,545 | 0.43% |
| 2024-12-05 | 13.77 | 14.09 | 13.71 | 14.00 | 9.93 | qfq | 1,774,703 | 24,762,545 | 1.30% |
| 2024-12-04 | 14.11 | 14.20 | 13.72 | 13.82 | 9.80 | qfq | 2,467,700 | 34,425,867 | -2.88% |
| 2024-12-03 | 14.01 | 14.28 | 13.79 | 14.23 | 10.09 | qfq | 2,452,566 | 34,539,163 | 1.57% |
| 2024-12-02 | 13.96 | 14.08 | 13.87 | 14.01 | 9.94 | qfq | 2,145,133 | 29,981,257 | 1.97% |
| 2024-11-29 | 13.68 | 13.84 | 13.40 | 13.74 | 9.75 | qfq | 2,723,400 | 37,172,260 | 0.59% |
| 2024-11-28 | 13.44 | 13.94 | 13.33 | 13.66 | 9.69 | qfq | 3,480,903 | 47,716,504 | 2.63% |
| 2024-11-27 | 13.35 | 13.36 | 12.69 | 13.31 | 9.44 | qfq | 2,671,300 | 34,721,768 | 0.23% |
| 2024-11-26 | 13.69 | 13.69 | 13.20 | 13.28 | 9.42 | qfq | 2,111,700 | 28,255,461 | -1.63% |
| 2024-11-25 | 13.09 | 13.56 | 13.03 | 13.50 | 9.58 | qfq | 2,740,500 | 36,478,333 | 3.13% |
| 2024-11-22 | 13.66 | 13.80 | 13.06 | 13.09 | 9.29 | qfq | 1,994,500 | 26,907,425 | -4.66% |
| 2024-11-21 | 13.67 | 13.87 | 13.50 | 13.73 | 9.74 | qfq | 1,989,200 | 27,207,275 | 0.73% |
| 2024-11-20 | 13.30 | 13.71 | 13.30 | 13.63 | 9.67 | qfq | 1,819,900 | 24,692,687 | 2.10% |
| 2024-11-19 | 13.09 | 13.39 | 12.95 | 13.35 | 9.47 | qfq | 1,802,262 | 23,709,514 | 1.99% |
| 2024-11-18 | 13.48 | 13.70 | 12.89 | 13.09 | 9.29 | qfq | 2,846,500 | 37,707,804 | -2.09% |
| 2024-11-15 | 13.69 | 13.95 | 13.35 | 13.37 | 9.48 | qfq | 2,002,200 | 27,414,234 | -2.76% |
| 2024-11-14 | 14.31 | 14.31 | 13.66 | 13.75 | 9.75 | qfq | 1,997,900 | 27,826,409 | -3.24% |
| 2024-11-13 | 14.11 | 14.36 | 13.84 | 14.21 | 10.08 | qfq | 2,290,500 | 32,294,616 | 0.78% |
| 2024-11-12 | 14.25 | 14.50 | 14.01 | 14.10 | 10.00 | qfq | 3,529,700 | 50,336,980 | -0.84% |
| 2024-11-11 | 13.92 | 14.32 | 13.78 | 14.22 | 10.09 | qfq | 2,999,406 | 42,147,681 | 1.94% |
| 2024-11-08 | 13.89 | 14.14 | 13.69 | 13.95 | 9.90 | qfq | 3,596,000 | 50,146,383 | 1.23% |
| 2024-11-07 | 13.18 | 13.79 | 13.18 | 13.78 | 9.77 | qfq | 3,241,541 | 44,007,018 | 3.84% |
| 2024-11-06 | 13.40 | 13.40 | 13.10 | 13.27 | 9.41 | qfq | 2,874,200 | 38,190,320 | 0.08% |
| 2024-11-05 | 13.00 | 13.45 | 12.93 | 13.26 | 9.41 | qfq | 2,825,000 | 37,305,689 | 2.63% |
| 2024-11-04 | 12.66 | 12.96 | 12.45 | 12.92 | 9.16 | qfq | 2,588,300 | 33,073,851 | 1.97% |
| 2024-11-01 | 13.30 | 13.37 | 12.59 | 12.67 | 8.99 | qfq | 3,814,628 | 49,120,671 | -4.67% |
| 2024-10-31 | 13.12 | 13.45 | 13.03 | 13.29 | 9.43 | qfq | 4,217,631 | 55,900,544 | 1.30% |
| 2024-10-30 | 13.37 | 13.50 | 12.84 | 13.12 | 9.31 | qfq | 3,811,900 | 49,927,863 | -2.81% |
| 2024-10-29 | 13.78 | 14.08 | 13.36 | 13.50 | 9.58 | qfq | 3,677,983 | 50,136,275 | -1.82% |
| 2024-10-28 | 13.65 | 13.78 | 13.36 | 13.75 | 9.75 | qfq | 3,021,509 | 41,187,098 | 3.07% |
| 2024-10-25 | 12.95 | 13.38 | 12.95 | 13.34 | 9.46 | qfq | 2,818,260 | 37,337,357 | 3.25% |
| 2024-10-24 | 12.88 | 12.98 | 12.75 | 12.92 | 9.16 | qfq | 1,686,163 | 21,701,589 | 0.08% |
| 2024-10-23 | 13.03 | 13.41 | 12.80 | 12.91 | 9.16 | qfq | 2,808,500 | 36,548,023 | -0.77% |
| 2024-10-22 | 12.80 | 13.03 | 12.55 | 13.01 | 9.23 | qfq | 2,839,160 | 36,470,780 | 1.88% |
| 2024-10-21 | 12.60 | 12.84 | 12.59 | 12.77 | 9.06 | qfq | 3,234,641 | 41,128,338 | 1.27% |
| 2024-10-18 | 12.26 | 12.85 | 12.18 | 12.61 | 8.94 | qfq | 3,353,651 | 41,858,108 | 2.27% |
| 2024-10-17 | 12.59 | 12.73 | 12.30 | 12.33 | 8.75 | qfq | 2,796,800 | 34,942,478 | -1.12% |
| 2024-10-16 | 12.27 | 12.68 | 12.21 | 12.47 | 8.85 | qfq | 2,717,500 | 33,960,171 | -0.24% |
| 2024-10-15 | 12.75 | 12.77 | 12.34 | 12.50 | 8.87 | qfq | 3,967,800 | 49,763,157 | -3.03% |
| 2024-10-14 | 12.33 | 12.95 | 12.14 | 12.89 | 9.14 | qfq | 5,369,800 | 67,388,738 | 7.42% |
| 2024-10-11 | 12.76 | 12.76 | 11.82 | 12.00 | 8.51 | qfq | 4,746,300 | 58,021,005 | -6.47% |
| 2024-10-10 | 12.54 | 13.80 | 12.41 | 12.83 | 9.10 | qfq | 6,306,260 | 81,879,739 | 5.42% |
| 2024-10-09 | 13.20 | 13.30 | 12.17 | 12.17 | 8.63 | qfq | 6,137,855 | 78,305,057 | -11.17% |
| 2024-10-08 | 14.84 | 14.85 | 12.88 | 13.70 | 9.72 | qfq | 7,771,796 | 106,378,880 | 8.30% |
| 2024-09-30 | 11.60 | 12.85 | 11.42 | 12.65 | 8.97 | qfq | 6,652,808 | 80,960,006 | 12.44% |
| 2024-09-27 | 11.05 | 11.48 | 10.82 | 11.25 | 7.98 | qfq | 3,784,850 | 41,949,556 | 4.94% |
| 2024-09-26 | 10.53 | 10.73 | 10.50 | 10.72 | 7.60 | qfq | 2,289,100 | 24,330,924 | 1.80% |
| 2024-09-25 | 10.56 | 10.76 | 10.46 | 10.53 | 7.47 | qfq | 2,488,450 | 26,423,446 | 0.86% |
| 2024-09-24 | 10.20 | 10.45 | 10.08 | 10.44 | 7.41 | qfq | 2,544,400 | 26,195,070 | 3.47% |
| 2024-09-23 | 10.13 | 10.23 | 9.98 | 10.09 | 7.16 | qfq | 1,414,700 | 14,298,748 | -0.20% |
| 2024-09-20 | 10.31 | 10.34 | 10.02 | 10.11 | 7.17 | qfq | 2,063,300 | 20,829,715 | -1.27% |
| 2024-09-19 | 9.93 | 10.30 | 9.91 | 10.24 | 7.26 | qfq | 2,682,500 | 27,246,917 | 3.54% |
| 2024-09-18 | 10.34 | 10.42 | 9.71 | 9.89 | 7.02 | qfq | 2,734,800 | 27,091,700 | -3.04% |
| 2024-09-13 | 10.33 | 10.43 | 10.17 | 10.20 | 7.24 | qfq | 1,959,400 | 20,179,321 | -0.97% |
| 2024-09-12 | 10.26 | 10.45 | 10.26 | 10.30 | 7.31 | qfq | 1,525,600 | 15,825,791 | -0.39% |
| 2024-09-11 | 10.35 | 10.49 | 10.28 | 10.34 | 7.33 | qfq | 1,871,300 | 19,390,412 | -0.86% |
| 2024-09-10 | 10.33 | 10.46 | 10.20 | 10.43 | 7.40 | qfq | 2,304,500 | 23,915,320 | 1.66% |
| 2024-09-09 | 10.34 | 10.49 | 10.04 | 10.26 | 7.28 | qfq | 1,806,389 | 18,589,531 | 0.20% |
| 2024-09-06 | 10.38 | 10.52 | 10.22 | 10.24 | 7.26 | qfq | 1,823,500 | 18,815,626 | -1.35% |
| 2024-09-05 | 10.25 | 10.44 | 10.25 | 10.38 | 7.36 | qfq | 1,574,100 | 16,264,369 | 0.87% |
| 2024-09-04 | 10.45 | 10.45 | 10.20 | 10.29 | 7.30 | qfq | 2,173,400 | 22,443,567 | -1.81% |
| 2024-09-03 | 10.38 | 10.61 | 10.30 | 10.48 | 7.43 | qfq | 2,805,100 | 29,415,887 | 1.06% |
| 2024-09-02 | 10.31 | 10.61 | 10.24 | 10.37 | 7.36 | qfq | 4,101,300 | 42,877,465 | 0.68% |
| 2024-08-30 | 10.24 | 10.39 | 10.11 | 10.30 | 7.31 | qfq | 4,081,200 | 41,869,033 | 1.08% |
| 2024-08-29 | 10.42 | 10.68 | 9.95 | 10.19 | 7.23 | qfq | 5,750,700 | 58,515,033 | 4.41% |
| 2024-08-28 | 9.78 | 9.94 | 9.50 | 9.76 | 6.92 | qfq | 1,948,900 | 19,020,581 | 0.31% |
| 2024-08-27 | 9.85 | 9.91 | 9.59 | 9.73 | 6.90 | qfq | 1,821,700 | 17,757,484 | -1.02% |
| 2024-08-26 | 9.55 | 9.86 | 9.44 | 9.83 | 6.97 | qfq | 2,599,800 | 25,187,946 | 3.58% |
| 2024-08-23 | 9.73 | 9.75 | 9.38 | 9.49 | 6.73 | qfq | 2,864,100 | 27,277,541 | -2.47% |
| 2024-08-22 | 9.95 | 10.04 | 9.72 | 9.73 | 6.90 | qfq | 2,222,500 | 21,896,790 | -1.72% |
| 2024-08-21 | 9.94 | 10.08 | 9.85 | 9.90 | 7.02 | qfq | 2,567,800 | 25,532,094 | -0.50% |
| 2024-08-20 | 10.20 | 10.25 | 9.90 | 9.95 | 7.06 | qfq | 3,289,700 | 32,999,282 | -2.07% |
| 2024-08-19 | 10.22 | 10.31 | 9.96 | 10.16 | 7.21 | qfq | 4,060,264 | 41,120,513 | -1.26% |
| 2024-08-16 | 10.67 | 10.67 | 10.03 | 10.29 | 7.30 | qfq | 8,041,784 | 82,560,799 | -2.92% |
| 2024-08-15 | 10.83 | 10.99 | 10.53 | 10.60 | 7.52 | qfq | 7,564,700 | 81,133,332 | -0.84% |
| 2024-08-14 | 10.43 | 11.10 | 10.43 | 10.69 | 7.58 | qfq | 11,770,281 | 127,132,267 | 2.59% |
| 2024-08-13 | 9.69 | 11.20 | 9.69 | 10.42 | 7.39 | qfq | 15,733,046 | 164,425,031 | -10.02% |
| 2024-08-12 | 12.23 | 12.23 | 11.51 | 11.58 | 8.21 | qfq | 18,457,008 | 222,959,681 | 13.64% |
| 2024-08-09 | 10.34 | 10.41 | 10.15 | 10.19 | 7.23 | qfq | 1,568,902 | 16,123,439 | -0.49% |
| 2024-08-08 | 10.33 | 10.35 | 10.13 | 10.24 | 7.26 | qfq | 1,318,000 | 13,502,155 | -0.58% |
| 2024-08-07 | 10.21 | 10.43 | 10.13 | 10.30 | 7.31 | qfq | 1,669,947 | 17,219,572 | 1.28% |
| 2024-08-06 | 10.05 | 10.21 | 9.96 | 10.17 | 7.21 | qfq | 1,323,900 | 13,355,018 | 2.62% |
| 2024-08-05 | 10.16 | 10.32 | 9.90 | 9.91 | 7.03 | qfq | 1,781,300 | 18,003,882 | -2.36% |
| 2024-08-02 | 10.27 | 10.39 | 10.12 | 10.15 | 7.20 | qfq | 1,404,100 | 14,391,175 | -1.84% |
| 2024-08-01 | 10.35 | 10.45 | 10.28 | 10.34 | 7.33 | qfq | 1,444,747 | 14,955,101 | -0.10% |
| 2024-07-31 | 10.10 | 10.37 | 10.06 | 10.35 | 7.34 | qfq | 1,598,219 | 16,388,201 | 2.27% |
| 2024-07-30 | 9.99 | 10.26 | 9.98 | 10.12 | 7.18 | qfq | 1,418,700 | 14,384,792 | 0.50% |
| 2024-07-29 | 10.10 | 10.15 | 9.88 | 10.07 | 7.14 | qfq | 1,480,600 | 14,832,307 | 0.70% |
| 2024-07-26 | 9.99 | 10.15 | 9.94 | 10.00 | 7.09 | qfq | 1,749,203 | 17,510,942 | 0.20% |
| 2024-07-25 | 9.67 | 10.00 | 9.49 | 9.98 | 7.08 | qfq | 2,228,803 | 21,795,321 | 2.78% |
| 2024-07-24 | 9.62 | 9.95 | 9.40 | 9.71 | 6.89 | qfq | 2,377,803 | 22,956,778 | 0.52% |
| 2024-07-23 | 9.71 | 9.94 | 9.64 | 9.66 | 6.85 | qfq | 2,147,100 | 21,072,766 | -0.72% |
| 2024-07-22 | 9.54 | 9.76 | 9.48 | 9.73 | 6.90 | qfq | 1,397,300 | 13,455,304 | 2.10% |
| 2024-07-19 | 9.37 | 9.60 | 9.28 | 9.53 | 6.76 | qfq | 1,286,200 | 12,183,096 | 1.28% |
| 2024-07-18 | 9.48 | 9.68 | 9.16 | 9.41 | 6.67 | qfq | 2,141,000 | 20,017,156 | -0.74% |
| 2024-07-17 | 9.63 | 9.68 | 9.40 | 9.48 | 6.72 | qfq | 1,737,200 | 16,514,369 | -1.56% |
| 2024-07-16 | 9.81 | 9.81 | 9.50 | 9.63 | 6.83 | qfq | 1,345,500 | 12,923,607 | -0.82% |
| 2024-07-15 | 10.16 | 10.16 | 9.67 | 9.71 | 6.89 | qfq | 1,682,000 | 16,412,967 | -3.00% |
| 2024-07-12 | 10.10 | 10.28 | 10.00 | 10.01 | 7.10 | qfq | 2,290,252 | 23,241,446 | -0.69% |
| 2024-07-11 | 9.80 | 10.09 | 9.75 | 10.08 | 7.15 | qfq | 2,840,239 | 28,217,453 | 4.46% |
| 2024-07-10 | 9.84 | 9.96 | 9.57 | 9.65 | 6.85 | qfq | 1,711,386 | 16,640,242 | -3.02% |
| 2024-07-09 | 9.74 | 9.95 | 9.41 | 9.95 | 7.06 | qfq | 2,809,952 | 27,315,334 | 3.00% |
| 2024-07-08 | 10.27 | 10.27 | 9.55 | 9.66 | 6.85 | qfq | 2,959,884 | 28,790,032 | -4.17% |
| 2024-07-05 | 9.78 | 10.22 | 9.62 | 10.08 | 7.15 | qfq | 2,164,491 | 21,506,425 | 2.96% |
| 2024-07-04 | 10.17 | 10.35 | 9.72 | 9.79 | 6.94 | qfq | 2,370,400 | 23,411,615 | -3.74% |
| 2024-07-03 | 10.45 | 10.45 | 10.11 | 10.17 | 7.21 | qfq | 1,703,352 | 17,362,062 | -1.64% |
| 2024-07-02 | 10.10 | 10.49 | 10.02 | 10.34 | 7.33 | qfq | 2,950,164 | 30,438,832 | 2.17% |
| 2024-07-01 | 10.08 | 10.15 | 9.77 | 10.12 | 7.18 | qfq | 2,762,920 | 27,558,624 | 1.81% |
| 2024-06-28 | 10.07 | 10.22 | 9.94 | 9.94 | 7.05 | qfq | 4,275,561 | 43,009,920 | -1.78% |
| 2024-06-27 | 10.35 | 10.49 | 10.09 | 10.12 | 7.18 | qfq | 3,309,877 | 33,904,367 | -2.69% |
| 2024-06-26 | 9.71 | 10.50 | 9.45 | 10.40 | 7.38 | qfq | 5,870,568 | 58,969,331 | 6.12% |
| 2024-06-25 | 9.58 | 10.99 | 9.43 | 9.80 | 6.95 | qfq | 5,871,712 | 58,624,561 | 4.93% |
| 2024-06-24 | 9.80 | 10.14 | 9.27 | 9.34 | 6.63 | qfq | 2,669,842 | 25,517,661 | -6.04% |
| 2024-06-21 | 10.01 | 10.14 | 9.72 | 9.94 | 7.05 | qfq | 1,764,903 | 17,607,519 | -1.19% |
| 2024-06-20 | 10.37 | 10.49 | 10.00 | 10.06 | 7.06 | qfq | 1,718,482 | 17,424,062 | -3.36% |
| 2024-06-19 | 10.61 | 10.64 | 10.22 | 10.41 | 7.30 | qfq | 1,479,259 | 15,392,370 | 0.00% |
| 2024-06-18 | 10.14 | 10.41 | 10.00 | 10.41 | 7.30 | qfq | 2,029,803 | 20,916,622 | 2.97% |
| 2024-06-17 | 10.55 | 10.65 | 9.97 | 10.11 | 7.09 | qfq | 2,445,589 | 24,969,462 | -3.07% |
| 2024-06-14 | 10.56 | 10.58 | 10.29 | 10.43 | 7.32 | qfq | 1,573,600 | 16,443,123 | -0.48% |
| 2024-06-13 | 10.49 | 10.63 | 10.29 | 10.48 | 7.35 | qfq | 2,082,700 | 21,806,171 | -0.10% |
| 2024-06-12 | 10.03 | 10.58 | 9.93 | 10.49 | 7.36 | qfq | 3,056,883 | 31,715,650 | 4.59% |
| 2024-06-11 | 10.19 | 10.22 | 9.61 | 10.03 | 7.04 | qfq | 3,459,700 | 34,265,221 | -1.67% |
| 2024-06-07 | 9.69 | 10.49 | 9.64 | 10.20 | 7.16 | qfq | 4,757,538 | 48,446,906 | 7.94% |
| 2024-06-06 | 10.21 | 10.30 | 9.32 | 9.45 | 6.63 | qfq | 3,374,855 | 32,702,703 | -7.62% |
| 2024-06-05 | 10.42 | 10.45 | 10.10 | 10.23 | 7.18 | qfq | 2,116,900 | 21,668,106 | -2.01% |
| 2024-06-04 | 10.70 | 10.70 | 10.22 | 10.44 | 7.32 | qfq | 2,351,064 | 24,454,906 | -3.15% |
| 2024-06-03 | 11.46 | 11.49 | 10.55 | 10.78 | 7.56 | qfq | 3,446,400 | 37,693,963 | -5.93% |
| 2024-05-31 | 11.28 | 11.65 | 11.13 | 11.46 | 8.04 | qfq | 2,401,898 | 27,216,250 | 0.53% |
| 2024-05-30 | 11.74 | 11.90 | 11.31 | 11.40 | 8.00 | qfq | 2,264,900 | 26,246,836 | -0.96% |
| 2024-05-29 | 11.19 | 11.58 | 11.09 | 11.51 | 8.08 | qfq | 1,646,500 | 18,814,639 | 2.86% |
| 2024-05-28 | 11.46 | 11.48 | 11.14 | 11.19 | 7.85 | qfq | 1,104,900 | 12,486,217 | -2.44% |
| 2024-05-27 | 11.35 | 11.50 | 11.01 | 11.47 | 8.05 | qfq | 1,625,403 | 18,268,394 | 1.06% |
| 2024-05-24 | 11.33 | 11.59 | 11.14 | 11.35 | 7.96 | qfq | 1,357,755 | 15,488,787 | -0.53% |
| 2024-05-23 | 11.84 | 11.90 | 11.37 | 11.41 | 8.01 | qfq | 1,902,900 | 21,975,514 | -3.31% |
| 2024-05-22 | 11.75 | 11.98 | 11.75 | 11.80 | 8.28 | qfq | 1,271,000 | 15,085,774 | -0.08% |
| 2024-05-21 | 12.06 | 12.07 | 11.74 | 11.81 | 8.29 | qfq | 1,810,750 | 21,483,329 | -2.07% |
| 2024-05-20 | 12.05 | 12.25 | 11.96 | 12.06 | 8.46 | qfq | 1,781,100 | 21,540,695 | 0.08% |
| 2024-05-17 | 11.97 | 12.08 | 11.80 | 12.05 | 8.45 | qfq | 1,726,042 | 20,626,588 | 1.43% |
| 2024-05-16 | 11.55 | 12.10 | 11.55 | 11.88 | 8.33 | qfq | 2,084,051 | 24,805,528 | 2.41% |
| 2024-05-15 | 11.67 | 11.75 | 11.33 | 11.60 | 8.14 | qfq | 1,721,803 | 20,002,100 | 0.00% |
| 2024-05-14 | 11.47 | 11.65 | 11.27 | 11.60 | 8.14 | qfq | 1,677,593 | 19,352,885 | 2.02% |
| 2024-05-13 | 11.66 | 11.70 | 11.20 | 11.37 | 7.98 | qfq | 1,971,689 | 22,533,627 | -3.15% |
| 2024-05-10 | 12.03 | 12.03 | 11.56 | 11.74 | 8.24 | qfq | 1,959,300 | 22,979,470 | -1.68% |
| 2024-05-09 | 11.84 | 12.10 | 11.83 | 11.94 | 8.38 | qfq | 1,557,300 | 18,663,738 | 1.36% |
| 2024-05-08 | 12.08 | 12.08 | 11.75 | 11.78 | 8.26 | qfq | 1,870,850 | 22,197,135 | -2.56% |
| 2024-05-07 | 11.92 | 12.18 | 11.84 | 12.09 | 8.48 | qfq | 1,982,763 | 23,791,329 | 1.43% |
| 2024-05-06 | 11.57 | 11.98 | 11.57 | 11.92 | 8.36 | qfq | 2,707,503 | 32,042,440 | 3.11% |
| 2024-04-30 | 11.70 | 11.85 | 11.36 | 11.56 | 8.11 | qfq | 3,013,412 | 34,734,461 | -1.20% |
| 2024-04-29 | 11.15 | 11.73 | 11.13 | 11.70 | 8.21 | qfq | 3,082,288 | 35,415,046 | 5.41% |
| 2024-04-26 | 11.40 | 11.40 | 10.83 | 11.10 | 7.79 | qfq | 2,431,088 | 26,995,943 | -1.07% |
| 2024-04-25 | 11.07 | 11.36 | 10.86 | 11.22 | 7.87 | qfq | 2,309,188 | 25,800,953 | 1.36% |
| 2024-04-24 | 10.62 | 11.14 | 10.58 | 11.07 | 7.77 | qfq | 2,628,300 | 28,713,105 | 4.73% |
| 2024-04-23 | 10.18 | 10.75 | 10.15 | 10.57 | 7.42 | qfq | 3,105,063 | 32,616,340 | 4.34% |
| 2024-04-22 | 10.53 | 10.53 | 9.80 | 10.13 | 7.11 | qfq | 3,156,142 | 31,842,840 | -2.97% |
| 2024-04-19 | 10.47 | 10.69 | 10.25 | 10.44 | 7.32 | qfq | 2,543,449 | 26,599,663 | -1.79% |
| 2024-04-18 | 10.97 | 10.98 | 10.27 | 10.63 | 7.46 | qfq | 4,539,039 | 48,310,778 | -3.54% |
| 2024-04-17 | 9.81 | 11.17 | 9.74 | 11.02 | 7.73 | qfq | 5,884,937 | 62,746,333 | 16.74% |
| 2024-04-16 | 10.74 | 10.78 | 9.36 | 9.44 | 6.62 | qfq | 5,228,678 | 50,934,478 | -13.55% |
| 2024-04-15 | 12.20 | 12.30 | 10.53 | 10.92 | 7.66 | qfq | 5,001,100 | 55,529,243 | -11.00% |
| 2024-04-12 | 12.56 | 12.89 | 12.23 | 12.27 | 8.61 | qfq | 2,257,380 | 28,172,982 | -2.31% |
| 2024-04-11 | 12.27 | 12.93 | 12.10 | 12.56 | 8.81 | qfq | 3,150,182 | 39,797,714 | 1.78% |
| 2024-04-10 | 12.63 | 12.74 | 12.07 | 12.34 | 8.66 | qfq | 2,820,051 | 34,739,957 | -2.76% |
| 2024-04-09 | 12.65 | 12.97 | 12.52 | 12.69 | 8.90 | qfq | 2,247,114 | 28,524,594 | 0.24% |
| 2024-04-08 | 13.35 | 13.50 | 12.58 | 12.66 | 8.88 | qfq | 3,562,528 | 45,754,156 | -5.10% |
| 2024-04-03 | 13.19 | 13.60 | 12.86 | 13.34 | 9.36 | qfq | 4,107,400 | 54,269,564 | 1.14% |
| 2024-04-02 | 13.17 | 13.40 | 13.05 | 13.19 | 9.25 | qfq | 2,760,940 | 36,480,987 | 0.08% |
| 2024-04-01 | 12.99 | 13.19 | 12.81 | 13.18 | 9.25 | qfq | 3,157,549 | 41,232,211 | 1.46% |
| 2024-03-29 | 12.67 | 13.13 | 12.67 | 12.99 | 9.11 | qfq | 3,440,089 | 44,519,276 | 3.51% |
| 2024-03-28 | 12.01 | 12.64 | 12.01 | 12.55 | 8.80 | qfq | 2,851,200 | 35,418,640 | 4.58% |
| 2024-03-27 | 12.66 | 12.76 | 12.00 | 12.00 | 8.42 | qfq | 2,800,832 | 34,630,693 | -5.51% |
| 2024-03-26 | 12.30 | 12.83 | 12.09 | 12.70 | 8.91 | qfq | 3,480,500 | 43,616,679 | 2.67% |
| 2024-03-25 | 12.73 | 12.90 | 12.35 | 12.37 | 8.68 | qfq | 2,356,400 | 29,680,521 | -2.83% |
| 2024-03-22 | 13.12 | 13.23 | 12.73 | 12.73 | 8.93 | qfq | 2,632,655 | 33,905,572 | -2.97% |
| 2024-03-21 | 13.16 | 13.33 | 12.85 | 13.12 | 9.20 | qfq | 3,502,103 | 45,754,453 | -0.83% |
| 2024-03-20 | 12.88 | 13.23 | 12.88 | 13.23 | 9.28 | qfq | 3,198,817 | 41,905,167 | 2.00% |
| 2024-03-19 | 13.10 | 13.60 | 12.88 | 12.97 | 9.10 | qfq | 5,235,400 | 69,123,903 | -1.44% |
| 2024-03-18 | 12.83 | 13.19 | 12.61 | 13.16 | 9.23 | qfq | 6,409,303 | 83,123,483 | 1.86% |
| 2024-03-15 | 12.10 | 13.17 | 12.03 | 12.92 | 9.06 | qfq | 7,164,200 | 91,133,699 | 5.64% |
| 2024-03-14 | 12.13 | 12.73 | 11.98 | 12.23 | 8.58 | qfq | 5,308,953 | 65,508,994 | 0.99% |
| 2024-03-13 | 12.06 | 12.16 | 11.75 | 12.11 | 8.50 | qfq | 2,963,700 | 35,540,273 | 0.75% |
| 2024-03-12 | 11.77 | 12.04 | 11.56 | 12.02 | 8.43 | qfq | 3,770,858 | 44,583,980 | 2.47% |
| 2024-03-11 | 11.54 | 11.80 | 11.33 | 11.73 | 8.23 | qfq | 3,462,990 | 40,011,919 | 2.53% |
| 2024-03-08 | 11.45 | 11.58 | 11.18 | 11.44 | 8.03 | qfq | 2,095,466 | 23,809,168 | -0.17% |
| 2024-03-07 | 11.41 | 11.85 | 11.37 | 11.46 | 8.04 | qfq | 3,663,929 | 42,518,058 | 0.88% |
| 2024-03-06 | 11.10 | 11.48 | 10.96 | 11.36 | 7.97 | qfq | 2,629,612 | 29,666,042 | 2.25% |
| 2024-03-05 | 11.40 | 11.46 | 11.00 | 11.11 | 7.79 | qfq | 2,312,200 | 25,901,304 | -2.80% |
| 2024-03-04 | 11.61 | 11.82 | 11.06 | 11.43 | 8.02 | qfq | 3,273,271 | 37,317,147 | -1.47% |
| 2024-03-01 | 11.59 | 11.85 | 11.29 | 11.60 | 8.14 | qfq | 3,485,083 | 40,285,829 | 0.96% |
| 2024-02-29 | 10.89 | 11.52 | 10.50 | 11.49 | 8.06 | qfq | 6,080,480 | 68,339,880 | 5.41% |
| 2024-02-28 | 12.69 | 12.94 | 10.90 | 10.90 | 7.65 | qfq | 7,623,735 | 90,798,331 | -13.90% |
| 2024-02-27 | 12.32 | 12.68 | 11.90 | 12.66 | 8.88 | qfq | 4,128,091 | 51,269,823 | 2.68% |
| 2024-02-26 | 11.82 | 12.69 | 11.70 | 12.33 | 8.65 | qfq | 5,048,208 | 61,661,793 | 4.85% |
| 2024-02-23 | 11.14 | 11.76 | 11.12 | 11.76 | 8.25 | qfq | 4,121,641 | 47,168,530 | 5.57% |
| 2024-02-22 | 10.75 | 11.14 | 10.63 | 11.14 | 7.82 | qfq | 3,721,395 | 40,605,278 | 5.00% |
| 2024-02-21 | 10.03 | 11.06 | 9.94 | 10.61 | 7.44 | qfq | 5,144,264 | 54,597,638 | 5.15% |
| 2024-02-20 | 9.89 | 10.16 | 9.64 | 10.09 | 7.08 | qfq | 4,280,040 | 42,719,238 | 1.51% |
| 2024-02-19 | 9.29 | 10.02 | 9.22 | 9.94 | 6.97 | qfq | 6,684,492 | 64,776,738 | 8.40% |
| 2024-02-08 | 8.21 | 9.25 | 7.63 | 9.17 | 6.43 | qfq | 8,189,780 | 69,088,944 | 12.79% |
| 2024-02-07 | 9.37 | 9.38 | 7.90 | 8.13 | 5.70 | qfq | 8,125,975 | 68,379,869 | -13.23% |
| 2024-02-06 | 9.33 | 9.99 | 8.21 | 9.37 | 6.57 | qfq | 7,229,956 | 64,628,118 | -4.19% |
| 2024-02-05 | 12.20 | 12.25 | 9.76 | 9.78 | 6.86 | qfq | 6,378,860 | 65,804,749 | -19.84% |
| 2024-02-02 | 13.23 | 13.81 | 11.81 | 12.20 | 8.56 | qfq | 3,843,100 | 48,390,280 | -7.72% |
| 2024-02-01 | 13.70 | 13.70 | 12.75 | 13.22 | 9.27 | qfq | 3,055,242 | 40,193,968 | -3.50% |
| 2024-01-31 | 14.83 | 15.05 | 13.60 | 13.70 | 9.61 | qfq | 2,623,159 | 37,108,470 | -8.18% |
| 2024-01-30 | 15.50 | 15.58 | 14.83 | 14.92 | 10.47 | qfq | 1,715,500 | 25,940,754 | -3.56% |
| 2024-01-29 | 16.33 | 16.57 | 15.42 | 15.47 | 10.85 | qfq | 2,205,703 | 34,683,506 | -5.38% |
| 2024-01-26 | 16.28 | 16.98 | 16.11 | 16.35 | 11.47 | qfq | 2,307,000 | 38,160,819 | 1.24% |
| 2024-01-25 | 15.02 | 16.18 | 15.02 | 16.15 | 11.33 | qfq | 2,962,764 | 46,441,635 | 7.52% |
| 2024-01-24 | 14.72 | 15.23 | 14.44 | 15.02 | 10.54 | qfq | 2,214,620 | 32,838,778 | 1.83% |
| 2024-01-23 | 15.05 | 15.17 | 14.40 | 14.75 | 10.35 | qfq | 2,660,408 | 38,929,495 | -2.32% |
| 2024-01-22 | 16.38 | 16.58 | 15.02 | 15.10 | 10.59 | qfq | 2,968,300 | 46,467,667 | -7.70% |
| 2024-01-19 | 16.66 | 16.99 | 16.30 | 16.36 | 11.48 | qfq | 2,014,841 | 33,238,034 | -1.62% |
| 2024-01-18 | 16.92 | 17.28 | 16.32 | 16.63 | 11.67 | qfq | 2,429,783 | 40,503,135 | -2.35% |
| 2024-01-17 | 17.53 | 17.56 | 17.03 | 17.03 | 11.95 | qfq | 1,582,200 | 27,357,693 | -2.63% |
| 2024-01-16 | 17.56 | 17.72 | 17.14 | 17.49 | 12.27 | qfq | 2,339,306 | 40,702,010 | -0.46% |
| 2024-01-15 | 17.94 | 18.14 | 17.45 | 17.57 | 12.33 | qfq | 2,336,100 | 41,090,671 | -2.06% |
| 2024-01-12 | 18.49 | 18.60 | 17.84 | 17.94 | 12.59 | qfq | 3,078,286 | 55,565,914 | 1.07% |
| 2024-01-11 | 17.40 | 17.75 | 17.40 | 17.75 | 12.45 | qfq | 1,394,700 | 24,588,386 | 2.01% |
| 2024-01-10 | 17.71 | 17.79 | 17.27 | 17.40 | 12.21 | qfq | 1,540,606 | 27,066,498 | -1.75% |
| 2024-01-09 | 17.56 | 17.80 | 17.45 | 17.71 | 12.42 | qfq | 1,377,466 | 24,284,546 | 0.85% |
| 2024-01-08 | 17.73 | 17.88 | 17.47 | 17.56 | 12.32 | qfq | 1,562,766 | 27,601,274 | -1.46% |
| 2024-01-05 | 17.95 | 18.28 | 17.67 | 17.82 | 12.50 | qfq | 1,243,000 | 22,270,588 | -0.78% |
| 2024-01-04 | 17.84 | 18.07 | 17.74 | 17.96 | 12.60 | qfq | 1,569,591 | 28,143,776 | 0.73% |
| 2024-01-03 | 18.00 | 18.00 | 17.73 | 17.83 | 12.51 | qfq | 1,581,373 | 28,231,632 | -1.16% |
| 2024-01-02 | 17.49 | 18.16 | 17.43 | 18.04 | 12.66 | qfq | 2,788,681 | 50,084,387 | 3.38% |
| 2023-12-29 | 17.25 | 17.47 | 17.15 | 17.45 | 12.24 | qfq | 1,045,337 | 18,112,453 | 1.16% |
| 2023-12-28 | 16.86 | 17.31 | 16.63 | 17.25 | 12.10 | qfq | 1,590,226 | 27,113,576 | 2.56% |
| 2023-12-27 | 16.63 | 16.95 | 16.51 | 16.82 | 11.80 | qfq | 1,189,791 | 19,930,600 | 1.14% |
| 2023-12-26 | 16.72 | 16.79 | 16.48 | 16.63 | 11.67 | qfq | 1,776,669 | 29,554,845 | -0.12% |
| 2023-12-25 | 17.07 | 17.09 | 16.50 | 16.65 | 11.68 | qfq | 1,803,256 | 30,029,824 | -2.46% |
| 2023-12-22 | 17.47 | 17.60 | 16.98 | 17.07 | 11.98 | qfq | 1,435,444 | 24,670,234 | -2.29% |
| 2023-12-21 | 17.25 | 17.51 | 16.91 | 17.47 | 12.26 | qfq | 1,816,300 | 31,325,861 | 0.63% |
| 2023-12-20 | 17.17 | 17.54 | 17.17 | 17.36 | 12.18 | qfq | 2,012,726 | 35,083,242 | 1.17% |
| 2023-12-19 | 17.23 | 17.41 | 16.96 | 17.16 | 12.04 | qfq | 1,157,600 | 19,800,124 | -0.52% |
| 2023-12-18 | 17.52 | 17.60 | 17.18 | 17.25 | 12.10 | qfq | 1,464,000 | 25,420,937 | -1.09% |
| 2023-12-15 | 17.38 | 17.59 | 17.24 | 17.44 | 12.24 | qfq | 1,370,770 | 23,849,063 | 0.35% |
| 2023-12-14 | 17.32 | 17.52 | 17.28 | 17.38 | 12.19 | qfq | 1,379,500 | 24,010,566 | 0.87% |
| 2023-12-13 | 17.30 | 17.44 | 17.05 | 17.23 | 12.09 | qfq | 1,021,383 | 17,641,445 | -0.23% |
| 2023-12-12 | 17.09 | 17.29 | 16.84 | 17.27 | 12.12 | qfq | 1,520,912 | 25,962,208 | 1.29% |
| 2023-12-11 | 17.00 | 17.30 | 16.88 | 17.05 | 11.96 | qfq | 2,166,000 | 36,936,960 | -0.58% |
| 2023-12-08 | 17.68 | 17.90 | 17.10 | 17.15 | 12.03 | qfq | 2,148,400 | 37,300,921 | -2.45% |
| 2023-12-07 | 17.86 | 17.95 | 17.54 | 17.58 | 12.33 | qfq | 1,432,126 | 25,249,263 | -1.57% |
| 2023-12-06 | 17.57 | 17.96 | 17.56 | 17.86 | 12.53 | qfq | 1,773,800 | 31,632,525 | 1.71% |
| 2023-12-05 | 17.97 | 17.97 | 17.56 | 17.56 | 12.32 | qfq | 1,276,083 | 22,605,569 | -1.68% |
| 2023-12-04 | 17.69 | 18.08 | 17.69 | 17.86 | 12.53 | qfq | 1,473,339 | 26,262,595 | 0.96% |
| 2023-12-01 | 17.81 | 17.96 | 17.62 | 17.69 | 12.41 | qfq | 1,468,089 | 26,079,143 | -0.56% |
| 2023-11-30 | 17.93 | 18.13 | 17.64 | 17.79 | 12.48 | qfq | 1,763,771 | 31,390,645 | 0.11% |
| 2023-11-29 | 17.99 | 18.06 | 17.75 | 17.77 | 12.47 | qfq | 1,357,965 | 24,271,634 | -1.06% |
| 2023-11-28 | 17.81 | 18.19 | 17.65 | 17.96 | 12.60 | qfq | 1,965,369 | 35,311,351 | 0.84% |
| 2023-11-27 | 17.64 | 17.92 | 17.61 | 17.81 | 12.50 | qfq | 2,035,553 | 36,190,269 | -0.28% |
| 2023-11-24 | 18.08 | 18.22 | 17.79 | 17.86 | 12.53 | qfq | 2,491,690 | 44,707,321 | -1.60% |
| 2023-11-23 | 18.00 | 18.66 | 17.73 | 18.15 | 12.73 | qfq | 3,680,783 | 66,808,207 | 1.45% |
| 2023-11-22 | 18.02 | 18.14 | 17.85 | 17.89 | 12.55 | qfq | 1,251,200 | 22,515,175 | -0.28% |
| 2023-11-21 | 18.10 | 18.30 | 17.88 | 17.94 | 12.59 | qfq | 1,642,875 | 29,698,591 | -1.05% |
| 2023-11-20 | 18.01 | 18.14 | 17.81 | 18.13 | 12.72 | qfq | 1,421,829 | 25,577,691 | 0.67% |
| 2023-11-17 | 17.81 | 18.03 | 17.76 | 18.01 | 12.64 | qfq | 1,016,541 | 18,231,447 | 1.12% |
| 2023-11-16 | 18.00 | 18.04 | 17.79 | 17.81 | 12.50 | qfq | 1,423,741 | 25,492,314 | -1.33% |
| 2023-11-15 | 18.04 | 18.23 | 17.90 | 18.05 | 12.66 | qfq | 1,427,200 | 25,787,727 | 0.67% |
| 2023-11-14 | 17.96 | 18.04 | 17.78 | 17.93 | 12.58 | qfq | 1,467,150 | 26,280,674 | -0.17% |
| 2023-11-13 | 17.73 | 18.00 | 17.73 | 17.96 | 12.60 | qfq | 1,667,400 | 29,867,064 | 1.76% |
| 2023-11-10 | 17.66 | 17.73 | 17.38 | 17.65 | 12.38 | qfq | 1,722,403 | 30,245,491 | -0.11% |
| 2023-11-09 | 17.62 | 17.96 | 17.56 | 17.67 | 12.40 | qfq | 1,522,728 | 26,965,385 | 0.00% |
| 2023-11-08 | 17.92 | 18.00 | 17.54 | 17.67 | 12.40 | qfq | 1,761,086 | 31,090,720 | -0.56% |
| 2023-11-07 | 17.77 | 17.83 | 17.46 | 17.77 | 12.47 | qfq | 1,279,300 | 22,605,447 | 0.28% |
| 2023-11-06 | 17.67 | 17.86 | 17.54 | 17.72 | 12.43 | qfq | 1,567,800 | 27,707,431 | 1.03% |
| 2023-11-03 | 17.59 | 17.87 | 17.46 | 17.54 | 12.31 | qfq | 1,611,400 | 28,384,357 | 0.00% |
| 2023-11-02 | 17.55 | 17.67 | 17.46 | 17.54 | 12.31 | qfq | 1,594,000 | 28,014,461 | -0.90% |
| 2023-11-01 | 17.41 | 17.74 | 17.40 | 17.70 | 12.42 | qfq | 2,012,300 | 35,499,225 | 1.55% |
| 2023-10-31 | 17.30 | 17.52 | 17.18 | 17.43 | 12.23 | qfq | 1,617,654 | 28,118,453 | 0.93% |
| 2023-10-30 | 17.15 | 17.44 | 17.09 | 17.27 | 12.12 | qfq | 2,186,424 | 37,872,294 | 1.11% |
| 2023-10-27 | 16.93 | 17.26 | 16.72 | 17.08 | 11.98 | qfq | 1,410,721 | 24,117,020 | 0.77% |
| 2023-10-26 | 16.87 | 16.97 | 16.66 | 16.95 | 11.89 | qfq | 1,340,562 | 22,560,806 | 0.47% |
| 2023-10-25 | 16.46 | 16.95 | 16.38 | 16.87 | 11.84 | qfq | 2,126,697 | 35,599,342 | 3.24% |
| 2023-10-24 | 15.62 | 16.40 | 15.62 | 16.34 | 11.46 | qfq | 2,262,752 | 36,697,118 | 4.61% |
| 2023-10-23 | 15.99 | 16.07 | 15.49 | 15.62 | 10.96 | qfq | 1,704,500 | 26,818,321 | -2.31% |
| 2023-10-20 | 16.02 | 16.26 | 15.93 | 15.99 | 11.22 | qfq | 894,152 | 14,360,367 | -0.25% |
| 2023-10-19 | 16.06 | 16.38 | 15.98 | 16.03 | 11.25 | qfq | 1,617,800 | 26,134,754 | -0.06% |
| 2023-10-18 | 16.73 | 16.77 | 16.00 | 16.04 | 11.25 | qfq | 1,810,600 | 29,306,248 | -3.66% |
| 2023-10-17 | 16.82 | 16.92 | 16.53 | 16.65 | 11.68 | qfq | 984,100 | 16,367,449 | -0.66% |
| 2023-10-16 | 16.68 | 16.95 | 16.67 | 16.76 | 11.76 | qfq | 1,310,000 | 21,989,920 | 0.42% |
| 2023-10-13 | 17.07 | 17.09 | 16.51 | 16.69 | 11.71 | qfq | 1,912,300 | 31,894,794 | -2.00% |
| 2023-10-12 | 17.26 | 17.26 | 17.01 | 17.03 | 11.95 | qfq | 1,245,652 | 21,289,526 | -1.05% |
| 2023-10-11 | 17.46 | 17.55 | 17.18 | 17.21 | 12.07 | qfq | 1,471,000 | 25,412,983 | -1.32% |
| 2023-10-10 | 17.48 | 17.86 | 17.36 | 17.44 | 12.24 | qfq | 1,204,762 | 21,162,317 | -0.17% |
| 2023-10-09 | 17.51 | 17.64 | 17.32 | 17.47 | 12.26 | qfq | 1,786,089 | 31,212,887 | -0.23% |
| 2023-09-28 | 17.69 | 17.88 | 17.43 | 17.51 | 12.28 | qfq | 1,794,200 | 31,572,907 | -1.02% |
| 2023-09-27 | 17.58 | 17.82 | 17.40 | 17.69 | 12.41 | qfq | 1,920,800 | 33,968,893 | 1.20% |
| 2023-09-26 | 17.36 | 17.65 | 17.07 | 17.48 | 12.26 | qfq | 1,916,403 | 33,363,716 | 1.27% |
| 2023-09-25 | 17.22 | 17.46 | 17.06 | 17.26 | 12.11 | qfq | 1,233,130 | 21,302,944 | 0.00% |
| 2023-09-22 | 16.87 | 17.34 | 16.78 | 17.26 | 12.11 | qfq | 1,864,800 | 31,971,557 | 2.13% |
| 2023-09-21 | 17.00 | 17.16 | 16.85 | 16.90 | 11.86 | qfq | 1,468,057 | 24,903,991 | -0.53% |
| 2023-09-20 | 17.34 | 17.36 | 16.94 | 16.99 | 11.92 | qfq | 2,792,500 | 47,824,377 | -2.41% |
| 2023-09-19 | 17.71 | 17.88 | 17.37 | 17.41 | 12.21 | qfq | 2,181,219 | 38,342,348 | -1.69% |
| 2023-09-18 | 17.50 | 17.90 | 17.26 | 17.71 | 12.42 | qfq | 3,003,657 | 52,980,489 | 1.03% |
| 2023-09-15 | 17.81 | 17.94 | 17.45 | 17.53 | 12.30 | qfq | 3,046,920 | 53,562,504 | -1.68% |
| 2023-09-14 | 18.00 | 18.17 | 17.66 | 17.83 | 12.51 | qfq | 4,784,312 | 85,445,029 | -2.67% |
| 2023-09-13 | 17.60 | 18.64 | 17.57 | 18.32 | 12.85 | qfq | 7,735,990 | 140,357,814 | 3.10% |
| 2023-09-12 | 17.58 | 17.94 | 17.47 | 17.77 | 12.47 | qfq | 3,212,800 | 57,077,295 | 0.62% |
| 2023-09-11 | 17.29 | 17.71 | 17.07 | 17.66 | 12.39 | qfq | 3,274,800 | 57,294,311 | 1.15% |
| 2023-09-08 | 17.26 | 17.46 | 17.20 | 17.46 | 12.25 | qfq | 2,550,919 | 44,252,854 | 1.16% |
| 2023-09-07 | 17.70 | 17.81 | 17.26 | 17.26 | 12.11 | qfq | 3,474,700 | 60,733,574 | -2.49% |
| 2023-09-06 | 17.94 | 17.94 | 17.55 | 17.70 | 12.42 | qfq | 4,909,681 | 86,773,468 | -2.75% |
| 2023-09-05 | 17.87 | 18.28 | 17.29 | 18.20 | 12.77 | qfq | 9,012,854 | 159,290,980 | 1.51% |
| 2023-09-04 | 17.80 | 18.34 | 17.73 | 17.93 | 12.58 | qfq | 6,509,185 | 117,273,306 | -0.39% |
| 2023-09-01 | 18.96 | 19.10 | 18.00 | 18.00 | 12.63 | qfq | 9,173,433 | 167,448,490 | -6.74% |
| 2023-08-31 | 18.75 | 19.66 | 18.26 | 19.30 | 13.54 | qfq | 11,812,010 | 224,875,273 | 1.95% |
| 2023-08-30 | 20.59 | 20.71 | 18.82 | 18.93 | 13.28 | qfq | 11,861,164 | 228,111,052 | -9.08% |
| 2023-08-29 | 20.01 | 21.20 | 19.64 | 20.82 | 14.61 | qfq | 15,303,061 | 314,423,647 | -3.39% |
| 2023-08-28 | 21.45 | 23.09 | 20.67 | 21.55 | 15.12 | qfq | 23,202,237 | 510,857,625 | 5.53% |
| 2023-08-25 | 16.67 | 20.42 | 16.66 | 20.42 | 14.33 | qfq | 15,239,459 | 295,203,704 | 19.98% |
| 2023-08-24 | 17.34 | 17.49 | 16.54 | 17.02 | 11.94 | qfq | 8,124,910 | 137,593,990 | -5.44% |
| 2023-08-23 | 17.51 | 19.07 | 17.43 | 18.00 | 12.63 | qfq | 10,171,731 | 185,493,390 | -0.17% |
| 2023-08-22 | 18.49 | 19.40 | 17.39 | 18.03 | 12.65 | qfq | 12,003,956 | 218,265,760 | -7.54% |
| 2023-08-21 | 18.00 | 19.80 | 17.86 | 19.50 | 13.68 | qfq | 12,549,987 | 238,180,586 | 7.85% |
| 2023-08-18 | 17.28 | 18.60 | 17.18 | 18.08 | 12.68 | qfq | 7,172,324 | 128,458,190 | 4.63% |
| 2023-08-17 | 16.85 | 17.33 | 16.53 | 17.28 | 12.12 | qfq | 1,566,283 | 26,725,934 | 2.37% |
| 2023-08-16 | 16.84 | 17.05 | 16.62 | 16.88 | 11.84 | qfq | 732,106 | 12,359,973 | 0.30% |
| 2023-08-15 | 16.90 | 17.05 | 16.68 | 16.83 | 11.81 | qfq | 688,930 | 11,583,040 | -0.41% |
| 2023-08-14 | 16.98 | 16.98 | 16.59 | 16.90 | 11.86 | qfq | 786,466 | 13,193,958 | -0.53% |
| 2023-08-11 | 17.33 | 17.50 | 16.90 | 16.99 | 11.92 | qfq | 1,195,186 | 20,531,820 | -1.91% |
| 2023-08-10 | 16.80 | 17.35 | 16.65 | 17.32 | 12.15 | qfq | 1,845,600 | 31,686,176 | 3.10% |
| 2023-08-09 | 16.82 | 16.85 | 16.63 | 16.80 | 11.79 | qfq | 748,600 | 12,541,428 | 0.12% |
| 2023-08-08 | 16.75 | 16.89 | 16.45 | 16.78 | 11.77 | qfq | 840,900 | 14,083,135 | 1.15% |
| 2023-08-07 | 16.70 | 16.79 | 16.44 | 16.59 | 11.64 | qfq | 730,500 | 12,086,523 | -0.42% |
| 2023-08-04 | 16.79 | 16.94 | 16.60 | 16.66 | 11.69 | qfq | 895,312 | 14,952,056 | -0.72% |
| 2023-08-03 | 16.92 | 16.92 | 16.67 | 16.78 | 11.77 | qfq | 902,983 | 15,127,077 | -0.65% |
| 2023-08-02 | 17.03 | 17.14 | 16.84 | 16.89 | 11.85 | qfq | 900,500 | 15,228,658 | -0.76% |
| 2023-08-01 | 17.28 | 17.28 | 16.92 | 17.02 | 11.94 | qfq | 1,454,600 | 24,785,703 | -1.50% |
| 2023-07-31 | 17.18 | 17.68 | 17.04 | 17.28 | 12.12 | qfq | 2,002,000 | 34,502,897 | 0.58% |
| 2023-07-28 | 17.48 | 17.78 | 17.09 | 17.18 | 12.05 | qfq | 2,612,101 | 45,095,269 | -2.00% |
| 2023-07-27 | 17.80 | 17.80 | 17.33 | 17.53 | 12.30 | qfq | 2,966,012 | 51,871,260 | -2.12% |
| 2023-07-26 | 17.28 | 17.99 | 17.17 | 17.91 | 12.57 | qfq | 4,354,484 | 77,375,510 | 3.59% |
| 2023-07-25 | 17.02 | 17.33 | 17.02 | 17.29 | 12.13 | qfq | 1,439,300 | 24,738,361 | 1.35% |
| 2023-07-24 | 16.95 | 17.27 | 16.87 | 17.06 | 11.97 | qfq | 1,478,500 | 25,157,044 | 0.59% |
| 2023-07-21 | 17.13 | 17.80 | 16.96 | 16.96 | 11.90 | qfq | 3,053,276 | 52,932,196 | -1.34% |
| 2023-07-20 | 17.49 | 17.72 | 17.09 | 17.19 | 12.06 | qfq | 3,283,837 | 56,738,055 | -1.49% |
| 2023-07-19 | 17.20 | 18.44 | 17.12 | 17.45 | 12.24 | qfq | 5,436,595 | 95,902,414 | 1.45% |
| 2023-07-18 | 17.53 | 17.66 | 16.79 | 17.20 | 12.07 | qfq | 4,841,730 | 82,588,129 | -3.04% |