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
回盛生物300871.SZ
最近收盘价21.542026-07-17
最近交易日2026-07-17
成交量（股）10,688,810
成交额（元）236,948,627
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-18 | 2025-08-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-06-04 | cash_dividend | 0.1064176 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.27 | — | — | — | 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 | 23.40 | 23.45 | 21.51 | 21.54 | 21.54 | qfq | 10,688,810 | 236,948,627 | -8.84% |
| 2026-07-16 | 24.08 | 24.50 | 23.30 | 23.63 | 23.63 | qfq | 9,587,833 | 226,830,064 | -2.76% |
| 2026-07-15 | 24.01 | 25.38 | 23.86 | 24.30 | 24.30 | qfq | 14,289,500 | 351,982,013 | 0.21% |
| 2026-07-14 | 22.40 | 24.35 | 22.03 | 24.25 | 24.25 | qfq | 11,633,911 | 272,421,931 | 6.31% |
| 2026-07-13 | 22.40 | 22.98 | 22.01 | 22.81 | 22.81 | qfq | 7,070,489 | 158,902,480 | 0.88% |
| 2026-07-10 | 22.53 | 23.48 | 22.37 | 22.61 | 22.61 | qfq | 6,083,584 | 139,757,233 | -0.79% |
| 2026-07-09 | 23.30 | 23.55 | 22.02 | 22.79 | 22.79 | qfq | 7,293,372 | 165,533,644 | -1.04% |
| 2026-07-08 | 23.55 | 23.88 | 22.70 | 23.03 | 23.03 | qfq | 7,129,762 | 165,058,456 | -2.50% |
| 2026-07-07 | 23.99 | 24.38 | 23.58 | 23.62 | 23.62 | qfq | 7,799,462 | 186,612,429 | -3.16% |
| 2026-07-06 | 24.04 | 24.67 | 23.76 | 24.39 | 24.39 | qfq | 12,572,133 | 305,273,951 | 0.95% |
| 2026-07-03 | 23.55 | 24.19 | 23.50 | 24.16 | 23.96 | qfq | 8,978,668 | 214,680,347 | 2.59% |
| 2026-07-02 | 23.10 | 23.97 | 23.00 | 23.55 | 23.36 | qfq | 9,597,378 | 226,279,997 | 1.64% |
| 2026-07-01 | 21.84 | 23.30 | 21.58 | 23.17 | 22.98 | qfq | 11,247,628 | 255,223,451 | 5.03% |
| 2026-06-30 | 22.98 | 23.11 | 21.55 | 22.06 | 21.88 | qfq | 9,603,964 | 211,868,307 | -4.46% |
| 2026-06-29 | 21.95 | 23.35 | 21.48 | 23.09 | 22.90 | qfq | 9,718,525 | 219,773,389 | 4.06% |
| 2026-06-26 | 22.98 | 23.07 | 21.99 | 22.19 | 22.01 | qfq | 7,304,712 | 163,169,422 | -4.64% |
| 2026-06-25 | 23.65 | 23.76 | 22.60 | 23.27 | 23.08 | qfq | 9,757,911 | 226,065,940 | -2.96% |
| 2026-06-24 | 23.12 | 24.42 | 22.76 | 23.98 | 23.78 | qfq | 10,034,483 | 237,115,544 | 4.08% |
| 2026-06-23 | 22.60 | 23.66 | 22.51 | 23.04 | 22.85 | qfq | 7,378,391 | 171,678,206 | 1.23% |
| 2026-06-22 | 23.11 | 23.11 | 22.00 | 22.76 | 22.57 | qfq | 8,059,045 | 180,917,175 | -2.02% |
| 2026-06-18 | 22.69 | 23.53 | 22.52 | 23.23 | 23.04 | qfq | 6,236,011 | 144,115,687 | 1.80% |
| 2026-06-17 | 22.74 | 23.10 | 22.45 | 22.82 | 22.63 | qfq | 5,360,343 | 122,063,964 | -0.17% |
| 2026-06-16 | 22.88 | 23.06 | 22.22 | 22.86 | 22.67 | qfq | 6,905,265 | 156,539,516 | 0.04% |
| 2026-06-15 | 22.48 | 23.12 | 22.33 | 22.85 | 22.66 | qfq | 7,730,277 | 176,651,868 | 2.84% |
| 2026-06-12 | 21.70 | 22.44 | 21.03 | 22.22 | 22.04 | qfq | 9,314,805 | 204,095,448 | 2.87% |
| 2026-06-11 | 21.90 | 22.08 | 21.01 | 21.60 | 21.42 | qfq | 7,535,394 | 161,191,830 | -1.46% |
| 2026-06-10 | 21.55 | 22.38 | 21.52 | 21.92 | 21.74 | qfq | 7,750,387 | 170,304,448 | 0.37% |
| 2026-06-09 | 21.50 | 22.44 | 21.20 | 21.84 | 21.66 | qfq | 11,053,166 | 241,422,405 | 3.95% |
| 2026-06-08 | 20.18 | 21.87 | 19.76 | 21.01 | 20.84 | qfq | 10,822,091 | 229,327,289 | 2.99% |
| 2026-06-05 | 20.40 | 20.47 | 19.91 | 20.40 | 20.23 | qfq | 4,434,600 | 89,721,427 | 0.99% |
| 2026-06-04 | 20.59 | 20.65 | 20.07 | 20.20 | 20.03 | qfq | 3,796,800 | 77,125,729 | -1.94% |
| 2026-06-03 | 20.73 | 20.89 | 20.45 | 20.60 | 20.43 | qfq | 3,953,866 | 81,719,462 | -0.68% |
| 2026-06-02 | 21.27 | 21.28 | 20.53 | 20.74 | 20.57 | qfq | 3,766,200 | 78,147,324 | -2.49% |
| 2026-06-01 | 21.10 | 21.49 | 20.92 | 21.27 | 21.10 | qfq | 3,586,277 | 76,444,953 | 1.24% |
| 2026-05-29 | 21.51 | 21.55 | 20.96 | 21.01 | 20.84 | qfq | 4,701,658 | 99,720,761 | -2.37% |
| 2026-05-28 | 21.42 | 21.74 | 21.25 | 21.52 | 21.34 | qfq | 4,485,000 | 96,309,323 | 0.65% |
| 2026-05-27 | 21.55 | 21.63 | 21.13 | 21.38 | 21.20 | qfq | 4,158,595 | 88,742,068 | -0.79% |
| 2026-05-26 | 22.14 | 22.28 | 21.31 | 21.55 | 21.37 | qfq | 4,653,987 | 100,736,631 | -2.05% |
| 2026-05-25 | 22.67 | 22.90 | 21.78 | 22.00 | 21.82 | qfq | 5,974,139 | 132,616,987 | -3.38% |
| 2026-05-22 | 22.88 | 22.98 | 22.61 | 22.77 | 22.58 | qfq | 4,103,218 | 93,486,504 | -0.13% |
| 2026-05-21 | 23.39 | 23.90 | 22.73 | 22.80 | 22.61 | qfq | 5,573,523 | 130,604,528 | -3.18% |
| 2026-05-20 | 23.55 | 23.67 | 23.10 | 23.55 | 23.36 | qfq | 4,169,350 | 97,320,986 | -0.51% |
| 2026-05-19 | 23.66 | 23.87 | 23.28 | 23.67 | 23.48 | qfq | 4,153,200 | 97,866,173 | -0.13% |
| 2026-05-18 | 24.05 | 24.16 | 23.53 | 23.70 | 23.51 | qfq | 4,644,365 | 110,190,412 | -1.62% |
| 2026-05-15 | 24.79 | 24.79 | 23.91 | 24.09 | 23.89 | qfq | 6,371,892 | 154,439,724 | -2.11% |
| 2026-05-14 | 25.03 | 25.20 | 24.55 | 24.61 | 24.41 | qfq | 5,388,061 | 133,621,570 | -1.64% |
| 2026-05-13 | 24.80 | 25.27 | 24.78 | 25.02 | 24.81 | qfq | 4,821,607 | 120,761,142 | 0.00% |
| 2026-05-12 | 26.09 | 26.16 | 24.90 | 25.02 | 24.81 | qfq | 7,386,600 | 186,872,541 | -3.62% |
| 2026-05-11 | 25.72 | 26.11 | 25.28 | 25.96 | 25.75 | qfq | 7,474,985 | 192,227,645 | 0.97% |
| 2026-05-08 | 26.32 | 26.54 | 25.52 | 25.71 | 25.50 | qfq | 8,604,352 | 222,141,975 | -2.65% |
| 2026-05-07 | 26.28 | 26.82 | 26.02 | 26.41 | 26.19 | qfq | 7,960,423 | 210,047,899 | 0.96% |
| 2026-05-06 | 26.56 | 26.75 | 26.02 | 26.16 | 25.94 | qfq | 7,597,386 | 199,298,854 | -0.46% |
| 2026-04-30 | 26.43 | 26.63 | 26.00 | 26.28 | 26.06 | qfq | 7,006,884 | 183,942,359 | -1.39% |
| 2026-04-29 | 26.96 | 27.26 | 26.33 | 26.65 | 26.43 | qfq | 10,472,145 | 280,240,222 | -1.95% |
| 2026-04-28 | 27.78 | 28.16 | 26.41 | 27.18 | 26.96 | qfq | 13,882,019 | 378,593,815 | -3.79% |
| 2026-04-27 | 26.74 | 28.25 | 26.56 | 28.25 | 28.02 | qfq | 14,327,782 | 392,352,552 | 5.81% |
| 2026-04-24 | 26.87 | 27.07 | 26.32 | 26.70 | 26.48 | qfq | 6,496,180 | 173,502,876 | -1.07% |
| 2026-04-23 | 27.49 | 27.68 | 26.81 | 26.99 | 26.77 | qfq | 7,235,334 | 196,652,486 | -1.21% |
| 2026-04-22 | 27.24 | 27.76 | 27.00 | 27.32 | 27.10 | qfq | 7,544,685 | 205,852,739 | 0.07% |
| 2026-04-21 | 27.85 | 27.98 | 27.14 | 27.30 | 27.08 | qfq | 9,736,282 | 266,892,865 | -2.22% |
| 2026-04-20 | 28.77 | 28.77 | 27.29 | 27.92 | 27.69 | qfq | 13,408,469 | 371,486,152 | -0.85% |
| 2026-04-17 | 27.44 | 28.52 | 27.25 | 28.16 | 27.93 | qfq | 18,692,074 | 522,027,762 | 0.93% |
| 2026-04-16 | 27.25 | 28.27 | 27.01 | 27.90 | 27.67 | qfq | 20,564,949 | 571,373,591 | 1.60% |
| 2026-04-15 | 25.50 | 28.62 | 25.16 | 27.46 | 27.23 | qfq | 27,914,228 | 758,868,651 | 8.49% |
| 2026-04-14 | 24.79 | 25.35 | 24.36 | 25.31 | 25.10 | qfq | 10,223,354 | 255,536,366 | 3.77% |
| 2026-04-13 | 24.50 | 24.63 | 24.20 | 24.39 | 24.19 | qfq | 5,509,101 | 134,409,753 | -1.01% |
| 2026-04-10 | 24.81 | 25.06 | 24.50 | 24.64 | 24.44 | qfq | 7,724,266 | 191,436,504 | -0.85% |
| 2026-04-09 | 25.37 | 25.68 | 24.75 | 24.85 | 24.65 | qfq | 10,060,567 | 251,762,953 | -2.82% |
| 2026-04-08 | 25.38 | 25.70 | 24.91 | 25.57 | 25.36 | qfq | 12,162,313 | 308,775,844 | 0.99% |
| 2026-04-07 | 25.02 | 25.77 | 24.33 | 25.32 | 25.11 | qfq | 11,677,114 | 293,785,801 | 1.36% |
| 2026-04-03 | 26.10 | 26.38 | 24.69 | 24.98 | 24.77 | qfq | 17,341,500 | 436,542,348 | -5.66% |
| 2026-04-02 | 24.81 | 27.85 | 24.60 | 26.48 | 26.26 | qfq | 25,030,414 | 664,301,524 | 6.73% |
| 2026-04-01 | 24.23 | 24.94 | 23.79 | 24.81 | 24.61 | qfq | 7,944,191 | 194,792,919 | 4.11% |
| 2026-03-31 | 24.24 | 24.46 | 23.77 | 23.83 | 23.63 | qfq | 5,616,859 | 135,112,360 | -1.37% |
| 2026-03-30 | 23.60 | 24.69 | 23.60 | 24.16 | 23.96 | qfq | 7,358,825 | 178,204,953 | 1.38% |
| 2026-03-27 | 22.90 | 24.11 | 22.74 | 23.83 | 23.63 | qfq | 6,762,619 | 159,779,558 | 3.25% |
| 2026-03-26 | 23.18 | 23.74 | 22.98 | 23.08 | 22.89 | qfq | 5,046,500 | 117,709,956 | -1.16% |
| 2026-03-25 | 23.31 | 23.68 | 23.16 | 23.35 | 23.16 | qfq | 5,183,700 | 121,416,537 | 0.56% |
| 2026-03-24 | 22.98 | 23.30 | 22.50 | 23.22 | 23.03 | qfq | 7,125,350 | 163,062,941 | 3.11% |
| 2026-03-23 | 23.50 | 23.66 | 22.30 | 22.52 | 22.33 | qfq | 9,595,390 | 220,540,432 | -6.36% |
| 2026-03-20 | 24.89 | 25.17 | 24.02 | 24.05 | 23.85 | qfq | 7,457,403 | 182,479,548 | -3.30% |
| 2026-03-19 | 26.06 | 26.06 | 24.71 | 24.87 | 24.67 | qfq | 10,482,394 | 264,164,898 | -5.72% |
| 2026-03-18 | 26.38 | 26.86 | 25.68 | 26.38 | 26.16 | qfq | 10,356,174 | 270,450,554 | 2.09% |
| 2026-03-17 | 26.86 | 27.65 | 25.80 | 25.84 | 25.63 | qfq | 12,130,400 | 321,221,685 | -4.37% |
| 2026-03-16 | 25.25 | 27.37 | 25.25 | 27.02 | 26.80 | qfq | 21,367,321 | 575,124,178 | 7.35% |
| 2026-03-13 | 25.12 | 25.67 | 25.08 | 25.17 | 24.96 | qfq | 5,121,609 | 129,873,472 | -0.71% |
| 2026-03-12 | 25.22 | 25.53 | 24.90 | 25.35 | 25.14 | qfq | 5,470,533 | 138,040,260 | 0.32% |
| 2026-03-11 | 25.51 | 25.70 | 25.18 | 25.27 | 25.06 | qfq | 5,012,200 | 127,261,029 | -1.40% |
| 2026-03-10 | 25.48 | 25.85 | 25.48 | 25.63 | 25.42 | qfq | 4,522,878 | 115,973,328 | 0.99% |
| 2026-03-09 | 25.70 | 25.98 | 25.13 | 25.38 | 25.17 | qfq | 6,038,963 | 153,358,006 | -2.61% |
| 2026-03-06 | 25.25 | 26.18 | 25.21 | 26.06 | 25.85 | qfq | 6,367,427 | 164,964,311 | 2.20% |
| 2026-03-05 | 25.87 | 25.97 | 25.27 | 25.50 | 25.29 | qfq | 5,810,593 | 148,275,406 | 0.43% |
| 2026-03-04 | 25.08 | 25.70 | 25.08 | 25.39 | 25.18 | qfq | 6,614,666 | 168,276,018 | 0.32% |
| 2026-03-03 | 26.30 | 26.67 | 25.28 | 25.31 | 25.10 | qfq | 9,591,116 | 247,811,436 | -3.40% |
| 2026-03-02 | 26.90 | 27.17 | 25.99 | 26.20 | 25.98 | qfq | 12,708,284 | 335,384,702 | -4.66% |
| 2026-02-27 | 26.96 | 27.93 | 26.96 | 27.48 | 27.25 | qfq | 11,409,823 | 314,469,031 | 1.40% |
| 2026-02-26 | 27.28 | 27.48 | 26.80 | 27.10 | 26.88 | qfq | 7,861,588 | 212,600,666 | -0.99% |
| 2026-02-25 | 27.20 | 27.66 | 27.13 | 27.37 | 27.14 | qfq | 7,227,359 | 197,934,073 | 0.44% |
| 2026-02-24 | 27.35 | 27.48 | 26.92 | 27.25 | 27.03 | qfq | 7,346,693 | 199,961,174 | 1.64% |
| 2026-02-13 | 26.71 | 27.61 | 26.63 | 26.81 | 26.59 | qfq | 7,567,350 | 205,012,843 | -0.19% |
| 2026-02-12 | 26.83 | 27.01 | 26.56 | 26.86 | 26.64 | qfq | 6,194,938 | 166,127,827 | 0.15% |
| 2026-02-11 | 27.07 | 27.27 | 26.76 | 26.82 | 26.60 | qfq | 7,097,315 | 191,299,225 | -0.92% |
| 2026-02-10 | 27.42 | 27.56 | 26.86 | 27.07 | 26.85 | qfq | 12,152,220 | 329,099,654 | -2.17% |
| 2026-02-09 | 28.00 | 28.20 | 27.40 | 27.67 | 27.44 | qfq | 16,386,736 | 455,115,916 | -1.50% |
| 2026-02-06 | 27.16 | 28.91 | 27.16 | 28.09 | 27.86 | qfq | 20,483,054 | 579,433,619 | 3.08% |
| 2026-02-05 | 27.68 | 28.99 | 27.25 | 27.25 | 27.03 | qfq | 20,168,291 | 566,080,696 | -1.34% |
| 2026-02-04 | 28.08 | 28.13 | 27.37 | 27.62 | 27.39 | qfq | 13,572,589 | 375,222,452 | -2.40% |
| 2026-02-03 | 27.77 | 28.60 | 27.40 | 28.30 | 28.07 | qfq | 16,642,145 | 466,903,834 | 2.83% |
| 2026-02-02 | 28.49 | 29.62 | 27.49 | 27.52 | 27.29 | qfq | 21,153,917 | 600,067,242 | -6.59% |
| 2026-01-30 | 28.47 | 30.80 | 28.15 | 29.46 | 29.22 | qfq | 30,307,235 | 901,242,567 | 3.51% |
| 2026-01-29 | 28.78 | 29.27 | 28.11 | 28.46 | 28.23 | qfq | 19,457,470 | 558,820,151 | -3.85% |
| 2026-01-28 | 30.46 | 30.60 | 29.45 | 29.60 | 29.36 | qfq | 22,383,176 | 667,870,573 | -0.97% |
| 2026-01-27 | 32.00 | 32.39 | 29.58 | 29.89 | 29.64 | qfq | 37,690,106 | 1,147,867,449 | -8.37% |
| 2026-01-26 | 27.58 | 32.62 | 27.58 | 32.62 | 32.35 | qfq | 38,372,998 | 1,183,180,938 | 20.01% |
| 2026-01-23 | 26.88 | 27.48 | 26.70 | 27.18 | 26.96 | qfq | 20,856,080 | 565,599,712 | 1.00% |
| 2026-01-22 | 28.86 | 28.86 | 26.90 | 26.91 | 26.69 | qfq | 27,964,921 | 767,940,627 | -8.90% |
| 2026-01-21 | 29.89 | 30.89 | 27.34 | 29.54 | 29.30 | qfq | 41,992,510 | 1,192,309,868 | -6.19% |
| 2026-01-20 | 28.42 | 31.87 | 28.42 | 31.49 | 31.23 | qfq | 38,337,155 | 1,169,283,961 | 11.83% |
| 2026-01-19 | 26.90 | 30.00 | 26.26 | 28.16 | 27.93 | qfq | 33,182,262 | 935,168,921 | 8.18% |
| 2026-01-16 | 25.80 | 27.60 | 25.62 | 26.03 | 25.82 | qfq | 16,496,774 | 433,760,534 | 1.36% |
| 2026-01-15 | 25.53 | 26.80 | 25.25 | 25.68 | 25.47 | qfq | 18,834,914 | 488,555,555 | 0.63% |
| 2026-01-14 | 24.73 | 26.95 | 24.30 | 25.52 | 25.31 | qfq | 27,009,676 | 696,369,177 | 1.84% |
| 2026-01-13 | 23.18 | 25.89 | 23.18 | 25.06 | 24.85 | qfq | 27,669,956 | 699,709,972 | 8.39% |
| 2026-01-12 | 23.28 | 23.50 | 22.22 | 23.12 | 22.93 | qfq | 18,075,017 | 411,314,616 | 2.17% |
| 2026-01-09 | 22.37 | 22.78 | 22.16 | 22.63 | 22.44 | qfq | 8,387,933 | 188,574,181 | 0.76% |
| 2026-01-08 | 22.02 | 22.69 | 21.96 | 22.46 | 22.28 | qfq | 8,604,668 | 192,993,072 | 2.23% |
| 2026-01-07 | 21.80 | 22.43 | 21.75 | 21.97 | 21.79 | qfq | 8,611,520 | 190,198,570 | 0.23% |
| 2026-01-06 | 21.25 | 22.00 | 21.21 | 21.92 | 21.74 | qfq | 9,395,826 | 203,273,704 | 3.15% |
| 2026-01-05 | 20.69 | 21.27 | 20.55 | 21.25 | 21.08 | qfq | 6,153,488 | 129,498,052 | 2.51% |
| 2025-12-31 | 21.01 | 21.01 | 20.46 | 20.73 | 20.56 | qfq | 3,450,199 | 71,422,116 | 0.44% |
| 2025-12-30 | 20.52 | 20.90 | 20.49 | 20.64 | 20.47 | qfq | 3,116,500 | 64,494,443 | -0.29% |
| 2025-12-29 | 20.83 | 20.97 | 20.43 | 20.70 | 20.53 | qfq | 5,008,398 | 103,467,171 | 0.44% |
| 2025-12-26 | 20.84 | 20.89 | 20.57 | 20.61 | 20.44 | qfq | 3,280,845 | 67,943,273 | -1.29% |
| 2025-12-25 | 20.71 | 20.88 | 20.51 | 20.88 | 20.71 | qfq | 3,774,500 | 78,161,341 | 0.87% |
| 2025-12-24 | 20.60 | 20.78 | 20.50 | 20.70 | 20.53 | qfq | 2,917,203 | 60,323,517 | -0.14% |
| 2025-12-23 | 20.91 | 21.05 | 20.57 | 20.73 | 20.56 | qfq | 3,483,303 | 72,161,396 | -0.81% |
| 2025-12-22 | 20.66 | 21.00 | 20.52 | 20.90 | 20.73 | qfq | 4,929,075 | 102,522,431 | 0.72% |
| 2025-12-19 | 20.20 | 20.75 | 20.16 | 20.75 | 20.58 | qfq | 4,523,500 | 92,961,717 | 2.47% |
| 2025-12-18 | 20.25 | 20.69 | 20.06 | 20.25 | 20.08 | qfq | 4,673,115 | 95,301,415 | -0.88% |
| 2025-12-17 | 20.99 | 21.08 | 19.90 | 20.43 | 20.26 | qfq | 8,232,500 | 167,245,185 | -1.30% |
| 2025-12-16 | 20.78 | 21.65 | 20.69 | 20.70 | 20.53 | qfq | 7,593,712 | 159,990,864 | -0.96% |
| 2025-12-15 | 21.48 | 21.48 | 20.69 | 20.90 | 20.73 | qfq | 7,317,550 | 153,524,180 | -3.15% |
| 2025-12-12 | 21.13 | 21.79 | 20.89 | 21.58 | 21.40 | qfq | 15,940,529 | 340,951,614 | 1.36% |
| 2025-12-11 | 19.20 | 22.00 | 19.15 | 21.29 | 21.11 | qfq | 21,418,891 | 446,711,383 | 10.65% |
| 2025-12-10 | 19.32 | 19.40 | 19.08 | 19.24 | 19.08 | qfq | 2,365,465 | 45,482,725 | -0.52% |
| 2025-12-09 | 19.50 | 19.67 | 19.29 | 19.34 | 19.18 | qfq | 2,395,733 | 46,688,420 | -1.02% |
| 2025-12-08 | 19.53 | 19.63 | 19.45 | 19.54 | 19.38 | qfq | 2,682,100 | 52,443,868 | 0.05% |
| 2025-12-05 | 19.33 | 19.55 | 19.11 | 19.53 | 19.37 | qfq | 2,669,385 | 51,665,144 | 1.14% |
| 2025-12-04 | 19.60 | 19.63 | 19.23 | 19.31 | 19.15 | qfq | 2,616,186 | 50,694,304 | -1.63% |
| 2025-12-03 | 19.50 | 19.74 | 19.36 | 19.63 | 19.47 | qfq | 2,882,766 | 56,447,453 | 0.67% |
| 2025-12-02 | 19.82 | 19.84 | 19.44 | 19.50 | 19.34 | qfq | 2,703,770 | 52,811,961 | -1.56% |
| 2025-12-01 | 19.78 | 19.94 | 19.72 | 19.81 | 19.65 | qfq | 2,664,231 | 52,819,506 | 0.61% |
| 2025-11-28 | 19.78 | 19.78 | 19.49 | 19.69 | 19.53 | qfq | 1,957,878 | 38,445,273 | 0.36% |
| 2025-11-27 | 19.45 | 19.86 | 19.45 | 19.62 | 19.46 | qfq | 2,335,461 | 45,980,813 | 0.51% |
| 2025-11-26 | 19.73 | 20.00 | 19.50 | 19.52 | 19.36 | qfq | 3,638,964 | 71,911,854 | -0.56% |
| 2025-11-25 | 19.71 | 19.81 | 19.56 | 19.63 | 19.47 | qfq | 3,889,793 | 76,610,794 | 0.15% |
| 2025-11-24 | 19.44 | 19.72 | 19.33 | 19.60 | 19.44 | qfq | 4,067,814 | 79,504,590 | 1.40% |
| 2025-11-21 | 20.43 | 20.67 | 19.33 | 19.33 | 19.17 | qfq | 6,542,627 | 129,553,427 | -5.71% |
| 2025-11-20 | 21.28 | 21.29 | 20.44 | 20.50 | 20.33 | qfq | 4,381,323 | 90,709,431 | -2.89% |
| 2025-11-19 | 21.48 | 21.65 | 20.82 | 21.11 | 20.94 | qfq | 5,823,395 | 123,138,710 | -1.72% |
| 2025-11-18 | 21.89 | 22.03 | 21.32 | 21.48 | 21.30 | qfq | 6,267,066 | 135,510,659 | -2.23% |
| 2025-11-17 | 22.19 | 22.30 | 21.83 | 21.97 | 21.79 | qfq | 4,491,931 | 99,032,668 | -0.23% |
| 2025-11-14 | 22.00 | 22.63 | 21.90 | 22.02 | 21.84 | qfq | 6,619,292 | 147,124,889 | -0.14% |
| 2025-11-13 | 21.77 | 22.09 | 21.56 | 22.05 | 21.87 | qfq | 4,749,000 | 103,901,770 | 1.38% |
| 2025-11-12 | 22.16 | 22.18 | 21.69 | 21.75 | 21.57 | qfq | 4,540,440 | 99,279,726 | -1.81% |
| 2025-11-11 | 22.00 | 22.24 | 21.81 | 22.15 | 21.97 | qfq | 6,064,585 | 133,628,439 | 0.41% |
| 2025-11-10 | 21.54 | 22.10 | 21.54 | 22.06 | 21.88 | qfq | 6,616,650 | 145,058,180 | 2.41% |
| 2025-11-07 | 21.66 | 21.73 | 21.44 | 21.54 | 21.36 | qfq | 4,726,926 | 101,973,766 | -0.97% |
| 2025-11-06 | 21.72 | 21.83 | 21.55 | 21.75 | 21.57 | qfq | 4,303,266 | 93,372,099 | -0.09% |
| 2025-11-05 | 21.41 | 21.92 | 21.30 | 21.77 | 21.59 | qfq | 5,005,900 | 108,553,263 | 0.79% |
| 2025-11-04 | 21.95 | 21.96 | 21.39 | 21.60 | 21.42 | qfq | 5,787,000 | 124,833,073 | -1.68% |
| 2025-11-03 | 22.25 | 22.41 | 21.73 | 21.97 | 21.79 | qfq | 6,148,933 | 134,918,769 | -0.59% |
| 2025-10-31 | 22.01 | 22.44 | 21.88 | 22.10 | 21.92 | qfq | 8,166,184 | 181,381,025 | 0.87% |
| 2025-10-30 | 22.00 | 22.20 | 21.74 | 21.91 | 21.73 | qfq | 9,515,986 | 208,713,207 | -1.66% |
| 2025-10-29 | 21.36 | 22.63 | 21.11 | 22.28 | 22.10 | qfq | 15,196,257 | 335,539,528 | 4.31% |
| 2025-10-28 | 22.00 | 22.17 | 21.28 | 21.36 | 21.18 | qfq | 12,471,439 | 270,878,384 | -1.52% |
| 2025-10-27 | 20.81 | 21.78 | 20.80 | 21.69 | 21.51 | qfq | 10,534,320 | 226,946,423 | 4.53% |
| 2025-10-24 | 20.65 | 20.89 | 20.56 | 20.75 | 20.58 | qfq | 2,934,278 | 60,758,340 | 0.48% |
| 2025-10-23 | 20.80 | 20.83 | 20.33 | 20.65 | 20.48 | qfq | 3,698,617 | 75,769,679 | -1.01% |
| 2025-10-22 | 20.98 | 21.37 | 20.75 | 20.86 | 20.69 | qfq | 4,037,868 | 84,750,016 | -1.23% |
| 2025-10-21 | 20.70 | 21.12 | 20.68 | 21.12 | 20.95 | qfq | 4,276,488 | 89,419,926 | 1.59% |
| 2025-10-20 | 20.68 | 21.05 | 20.60 | 20.79 | 20.62 | qfq | 3,044,472 | 63,377,858 | 0.48% |
| 2025-10-17 | 21.05 | 21.29 | 20.56 | 20.69 | 20.52 | qfq | 4,030,118 | 84,227,906 | -1.29% |
| 2025-10-16 | 21.49 | 21.50 | 20.85 | 20.96 | 20.79 | qfq | 4,407,499 | 93,113,098 | -1.83% |
| 2025-10-15 | 21.05 | 21.43 | 20.80 | 21.35 | 21.17 | qfq | 4,546,233 | 96,564,089 | 1.47% |
| 2025-10-14 | 21.29 | 21.38 | 20.81 | 21.04 | 20.87 | qfq | 4,978,537 | 105,072,403 | -1.22% |
| 2025-10-13 | 20.63 | 21.44 | 20.63 | 21.30 | 21.12 | qfq | 5,480,902 | 115,914,074 | -0.14% |
| 2025-10-10 | 20.93 | 21.78 | 20.81 | 21.33 | 21.15 | qfq | 6,769,395 | 144,638,250 | 2.06% |
| 2025-10-09 | 20.95 | 20.97 | 20.43 | 20.90 | 20.73 | qfq | 4,161,248 | 86,216,261 | 0.87% |
| 2025-09-30 | 20.78 | 20.83 | 20.59 | 20.72 | 20.55 | qfq | 3,438,610 | 71,263,995 | 0.19% |
| 2025-09-29 | 20.62 | 20.79 | 20.13 | 20.68 | 20.51 | qfq | 4,654,490 | 95,492,708 | 0.00% |
| 2025-09-26 | 20.25 | 21.05 | 20.16 | 20.68 | 20.51 | qfq | 6,601,444 | 136,214,314 | 1.87% |
| 2025-09-25 | 20.71 | 20.75 | 20.30 | 20.30 | 20.13 | qfq | 4,696,900 | 96,265,188 | -1.69% |
| 2025-09-24 | 20.68 | 20.84 | 20.55 | 20.65 | 20.48 | qfq | 4,449,977 | 92,116,440 | -0.19% |
| 2025-09-23 | 21.05 | 21.11 | 20.21 | 20.69 | 20.52 | qfq | 5,483,807 | 112,557,349 | -1.62% |
| 2025-09-22 | 21.25 | 21.32 | 20.90 | 21.03 | 20.86 | qfq | 3,937,902 | 82,871,512 | -0.99% |
| 2025-09-19 | 21.33 | 21.50 | 21.09 | 21.24 | 21.07 | qfq | 4,761,049 | 101,458,416 | -0.38% |
| 2025-09-18 | 21.98 | 22.11 | 21.20 | 21.32 | 21.14 | qfq | 8,937,427 | 193,557,061 | -3.35% |
| 2025-09-17 | 22.35 | 22.68 | 22.05 | 22.06 | 21.88 | qfq | 5,587,906 | 123,974,837 | -1.78% |
| 2025-09-16 | 22.18 | 22.46 | 21.92 | 22.46 | 22.28 | qfq | 5,414,133 | 120,259,830 | 1.08% |
| 2025-09-15 | 22.25 | 22.54 | 22.00 | 22.22 | 22.04 | qfq | 4,864,050 | 107,997,445 | -0.58% |
| 2025-09-12 | 22.44 | 22.85 | 22.33 | 22.35 | 22.17 | qfq | 6,811,916 | 153,771,987 | -0.36% |
| 2025-09-11 | 22.12 | 22.49 | 21.92 | 22.43 | 22.25 | qfq | 6,386,250 | 142,281,387 | 1.04% |
| 2025-09-10 | 22.54 | 22.69 | 22.02 | 22.20 | 22.02 | qfq | 7,164,930 | 159,563,162 | -1.60% |
| 2025-09-09 | 22.75 | 23.32 | 22.41 | 22.56 | 22.37 | qfq | 8,744,834 | 199,598,926 | -1.05% |
| 2025-09-08 | 22.29 | 23.00 | 22.29 | 22.80 | 22.61 | qfq | 7,671,035 | 174,512,384 | 2.01% |
| 2025-09-05 | 22.20 | 22.35 | 21.40 | 22.35 | 22.17 | qfq | 7,863,575 | 173,361,606 | 1.96% |
| 2025-09-04 | 21.60 | 22.34 | 21.60 | 21.92 | 21.74 | qfq | 7,250,905 | 159,615,835 | 1.25% |
| 2025-09-03 | 22.33 | 22.46 | 21.56 | 21.65 | 21.47 | qfq | 7,093,502 | 156,302,638 | -3.05% |
| 2025-09-02 | 23.03 | 23.08 | 22.10 | 22.33 | 22.15 | qfq | 8,198,513 | 183,864,551 | -2.70% |
| 2025-09-01 | 22.66 | 23.18 | 22.66 | 22.95 | 22.76 | qfq | 8,059,954 | 185,013,691 | 1.06% |
| 2025-08-29 | 22.82 | 23.10 | 22.62 | 22.71 | 22.52 | qfq | 6,881,271 | 157,178,511 | -0.48% |
| 2025-08-28 | 22.95 | 23.45 | 22.00 | 22.82 | 22.63 | qfq | 12,734,991 | 289,309,376 | -1.13% |
| 2025-08-27 | 24.02 | 24.28 | 23.03 | 23.08 | 22.89 | qfq | 15,542,934 | 367,704,348 | -3.83% |
| 2025-08-26 | 23.68 | 24.39 | 23.61 | 24.00 | 23.80 | qfq | 16,088,715 | 386,516,870 | 1.05% |
| 2025-08-25 | 23.60 | 23.94 | 23.40 | 23.75 | 23.46 | qfq | 12,812,132 | 304,479,111 | 0.93% |
| 2025-08-22 | 23.67 | 23.74 | 23.32 | 23.53 | 23.24 | qfq | 10,293,165 | 242,078,183 | -0.08% |
| 2025-08-21 | 23.84 | 23.95 | 23.43 | 23.55 | 23.26 | qfq | 11,210,668 | 265,430,046 | -0.76% |
| 2025-08-20 | 23.90 | 24.02 | 23.50 | 23.73 | 23.44 | qfq | 11,607,082 | 275,258,076 | -1.66% |
| 2025-08-19 | 24.48 | 24.65 | 23.89 | 24.13 | 23.83 | qfq | 18,315,365 | 443,728,623 | -0.54% |
| 2025-08-18 | 22.42 | 24.99 | 22.38 | 24.26 | 23.96 | qfq | 30,004,644 | 719,624,014 | 7.87% |
| 2025-08-15 | 21.95 | 22.49 | 21.95 | 22.49 | 22.21 | qfq | 9,341,815 | 208,558,398 | 2.41% |
| 2025-08-14 | 22.60 | 22.78 | 21.87 | 21.96 | 21.69 | qfq | 12,213,290 | 272,149,684 | -2.87% |
| 2025-08-13 | 22.73 | 22.79 | 22.29 | 22.61 | 22.33 | qfq | 11,340,426 | 255,272,145 | -0.40% |
| 2025-08-12 | 23.20 | 23.39 | 22.65 | 22.70 | 22.42 | qfq | 13,222,612 | 303,153,726 | -2.70% |
| 2025-08-11 | 23.02 | 23.76 | 23.00 | 23.33 | 23.04 | qfq | 14,827,178 | 347,680,425 | 1.35% |
| 2025-08-08 | 22.75 | 23.05 | 22.50 | 23.02 | 22.73 | qfq | 12,274,037 | 279,971,047 | 1.41% |
| 2025-08-07 | 23.40 | 23.66 | 22.63 | 22.70 | 22.42 | qfq | 19,960,336 | 459,355,091 | -3.49% |
| 2025-08-06 | 24.58 | 24.58 | 23.34 | 23.52 | 23.23 | qfq | 27,001,903 | 643,305,850 | -5.24% |
| 2025-08-05 | 24.36 | 24.90 | 23.70 | 24.82 | 24.51 | qfq | 26,035,763 | 635,918,316 | 1.85% |
| 2025-08-04 | 24.27 | 24.55 | 23.08 | 24.37 | 24.07 | qfq | 24,075,301 | 571,091,936 | -1.14% |
| 2025-08-01 | 24.00 | 25.30 | 23.69 | 24.65 | 24.34 | qfq | 31,799,807 | 783,285,026 | 4.72% |
| 2025-07-31 | 22.70 | 24.86 | 22.40 | 23.54 | 23.25 | qfq | 36,306,492 | 864,343,845 | 5.94% |
| 2025-07-30 | 22.00 | 22.89 | 21.93 | 22.22 | 21.94 | qfq | 16,184,320 | 362,505,529 | 1.37% |
| 2025-07-29 | 22.23 | 22.30 | 21.47 | 21.92 | 21.65 | qfq | 11,812,208 | 257,017,476 | -1.31% |
| 2025-07-28 | 22.14 | 22.50 | 22.13 | 22.21 | 21.93 | qfq | 12,964,875 | 288,956,268 | -0.45% |
| 2025-07-25 | 21.76 | 23.35 | 21.76 | 22.31 | 22.03 | qfq | 24,364,039 | 551,273,126 | 2.62% |
| 2025-07-24 | 21.40 | 21.80 | 21.26 | 21.74 | 21.47 | qfq | 12,186,765 | 262,179,615 | 0.65% |
| 2025-07-23 | 21.23 | 21.65 | 21.07 | 21.60 | 21.33 | qfq | 11,961,032 | 255,729,789 | 1.79% |
| 2025-07-22 | 21.11 | 21.53 | 21.00 | 21.22 | 20.96 | qfq | 10,098,181 | 214,452,104 | -0.09% |
| 2025-07-21 | 21.17 | 21.38 | 21.10 | 21.24 | 20.98 | qfq | 7,086,864 | 150,535,707 | 0.28% |
| 2025-07-18 | 21.57 | 21.60 | 21.05 | 21.18 | 20.92 | qfq | 10,046,432 | 212,843,220 | -1.81% |
| 2025-07-17 | 21.44 | 21.83 | 21.22 | 21.57 | 21.30 | qfq | 13,512,466 | 290,743,372 | 0.19% |
| 2025-07-16 | 20.45 | 21.74 | 20.40 | 21.53 | 21.26 | qfq | 21,948,580 | 466,800,746 | 5.54% |
| 2025-07-15 | 20.85 | 20.88 | 20.24 | 20.40 | 20.15 | qfq | 9,190,396 | 188,182,703 | -2.30% |
| 2025-07-14 | 20.75 | 20.92 | 20.60 | 20.88 | 20.62 | qfq | 6,576,894 | 136,754,205 | 0.19% |
| 2025-07-11 | 20.59 | 20.86 | 20.49 | 20.84 | 20.58 | qfq | 7,367,464 | 152,417,906 | 0.97% |
| 2025-07-10 | 20.70 | 21.23 | 20.62 | 20.64 | 20.38 | qfq | 10,052,865 | 209,695,282 | -0.19% |
| 2025-07-09 | 20.90 | 21.13 | 20.64 | 20.68 | 20.42 | qfq | 9,216,500 | 191,920,049 | -1.94% |
| 2025-07-08 | 21.12 | 21.38 | 20.95 | 21.09 | 20.83 | qfq | 10,407,839 | 220,185,302 | 0.57% |
| 2025-07-07 | 20.54 | 21.26 | 20.44 | 20.97 | 20.71 | qfq | 9,880,436 | 206,723,885 | 1.85% |
| 2025-07-04 | 20.92 | 20.94 | 20.44 | 20.59 | 20.34 | qfq | 8,295,852 | 171,449,895 | -1.91% |
| 2025-07-03 | 20.81 | 21.06 | 20.66 | 20.99 | 20.73 | qfq | 8,718,912 | 182,070,314 | 1.35% |
| 2025-07-02 | 20.90 | 21.10 | 20.64 | 20.71 | 20.45 | qfq | 9,447,344 | 196,872,852 | -1.00% |
| 2025-07-01 | 20.85 | 20.96 | 20.51 | 20.92 | 20.66 | qfq | 8,936,370 | 185,390,694 | 0.10% |
| 2025-06-30 | 20.56 | 20.94 | 20.50 | 20.90 | 20.64 | qfq | 7,895,927 | 164,106,627 | 1.46% |
| 2025-06-27 | 20.35 | 20.79 | 20.34 | 20.60 | 20.34 | qfq | 9,188,123 | 189,355,178 | 1.53% |
| 2025-06-26 | 20.58 | 20.74 | 20.28 | 20.29 | 20.04 | qfq | 8,509,630 | 174,188,256 | -1.55% |
| 2025-06-25 | 20.66 | 20.85 | 20.30 | 20.61 | 20.35 | qfq | 9,544,969 | 196,202,120 | -0.19% |
| 2025-06-24 | 20.48 | 20.86 | 20.40 | 20.65 | 20.39 | qfq | 8,668,097 | 179,171,365 | 0.54% |
| 2025-06-23 | 20.20 | 20.58 | 19.93 | 20.54 | 20.29 | qfq | 6,785,993 | 138,581,460 | 1.68% |
| 2025-06-20 | 20.16 | 20.62 | 20.13 | 20.20 | 19.95 | qfq | 6,301,565 | 127,939,050 | 0.25% |
| 2025-06-19 | 20.41 | 20.72 | 20.09 | 20.15 | 19.90 | qfq | 8,445,350 | 172,108,606 | -1.80% |
| 2025-06-18 | 20.75 | 20.92 | 20.25 | 20.52 | 20.27 | qfq | 10,258,694 | 210,086,588 | -1.91% |
| 2025-06-17 | 21.02 | 21.50 | 20.82 | 20.92 | 20.66 | qfq | 9,337,615 | 197,112,738 | -1.18% |
| 2025-06-16 | 20.99 | 21.39 | 20.94 | 21.17 | 20.91 | qfq | 7,714,769 | 163,557,064 | -0.28% |
| 2025-06-13 | 21.93 | 22.07 | 21.21 | 21.23 | 20.97 | qfq | 15,316,841 | 329,265,426 | -4.15% |
| 2025-06-12 | 22.51 | 22.55 | 21.82 | 22.15 | 21.88 | qfq | 16,127,708 | 356,778,699 | -2.55% |
| 2025-06-11 | 22.21 | 22.92 | 22.21 | 22.73 | 22.45 | qfq | 16,837,208 | 381,747,721 | 1.56% |
| 2025-06-10 | 22.44 | 22.94 | 21.72 | 22.38 | 22.10 | qfq | 23,702,835 | 530,815,448 | -0.27% |
| 2025-06-09 | 21.85 | 22.79 | 21.85 | 22.44 | 22.16 | qfq | 14,684,024 | 329,869,978 | 2.70% |
| 2025-06-06 | 22.42 | 22.42 | 21.80 | 21.85 | 21.58 | qfq | 13,219,627 | 291,718,658 | -2.54% |
| 2025-06-05 | 22.68 | 22.99 | 22.23 | 22.42 | 22.14 | qfq | 13,603,312 | 304,787,136 | -1.97% |
| 2025-06-04 | 22.99 | 22.99 | 22.48 | 22.87 | 22.59 | qfq | 12,448,383 | 282,737,160 | 1.19% |
| 2025-06-03 | 21.97 | 22.98 | 21.60 | 22.60 | 22.22 | qfq | 13,432,405 | 303,605,866 | 1.35% |
| 2025-05-30 | 22.72 | 23.23 | 22.17 | 22.30 | 21.92 | qfq | 16,448,400 | 371,430,216 | -2.79% |
| 2025-05-29 | 22.85 | 23.31 | 22.01 | 22.94 | 22.55 | qfq | 21,196,154 | 482,398,288 | -2.01% |
| 2025-05-28 | 25.25 | 25.40 | 23.36 | 23.41 | 23.01 | qfq | 28,405,689 | 681,297,540 | -7.76% |
| 2025-05-27 | 24.20 | 25.65 | 23.51 | 25.38 | 24.95 | qfq | 32,685,539 | 813,591,390 | 5.84% |
| 2025-05-26 | 24.38 | 24.51 | 23.61 | 23.98 | 23.57 | qfq | 19,485,136 | 466,886,445 | 0.13% |
| 2025-05-23 | 24.40 | 25.49 | 23.91 | 23.95 | 23.54 | qfq | 28,984,834 | 713,834,306 | -2.28% |
| 2025-05-22 | 26.46 | 27.58 | 24.42 | 24.51 | 24.09 | qfq | 40,790,080 | 1,045,188,523 | -9.39% |
| 2025-05-21 | 25.50 | 28.15 | 25.25 | 27.05 | 26.59 | qfq | 52,347,157 | 1,396,372,642 | 3.24% |
| 2025-05-20 | 23.59 | 28.19 | 23.50 | 26.20 | 25.75 | qfq | 58,258,478 | 1,497,380,316 | 11.44% |
| 2025-05-19 | 22.85 | 23.72 | 22.48 | 23.51 | 23.11 | qfq | 29,125,941 | 673,220,839 | -1.30% |
| 2025-05-16 | 23.98 | 24.00 | 21.90 | 23.82 | 23.41 | qfq | 43,774,880 | 1,011,052,465 | -5.33% |
| 2025-05-15 | 22.76 | 26.39 | 22.61 | 25.16 | 24.73 | qfq | 59,932,114 | 1,457,201,788 | 10.50% |
| 2025-05-14 | 22.02 | 23.30 | 21.88 | 22.77 | 22.38 | qfq | 28,717,380 | 650,727,686 | 3.22% |
| 2025-05-13 | 22.36 | 22.78 | 21.80 | 22.06 | 21.68 | qfq | 18,010,680 | 400,039,965 | -1.30% |
| 2025-05-12 | 22.00 | 22.43 | 21.89 | 22.35 | 21.97 | qfq | 14,105,880 | 313,449,618 | 1.27% |
| 2025-05-09 | 22.65 | 22.89 | 21.93 | 22.07 | 21.69 | qfq | 18,552,883 | 413,244,190 | -3.16% |
| 2025-05-08 | 23.40 | 23.50 | 22.65 | 22.79 | 22.40 | qfq | 27,602,399 | 631,947,668 | -4.68% |
| 2025-05-07 | 22.98 | 23.91 | 22.43 | 23.91 | 23.50 | qfq | 32,887,783 | 761,182,388 | 4.82% |
| 2025-05-06 | 22.02 | 22.99 | 21.77 | 22.81 | 22.42 | qfq | 26,938,797 | 605,457,504 | 6.19% |
| 2025-04-30 | 22.78 | 22.96 | 21.48 | 21.48 | 21.11 | qfq | 19,819,523 | 433,504,724 | -2.27% |
| 2025-04-29 | 21.88 | 22.17 | 21.31 | 21.98 | 21.61 | qfq | 24,766,869 | 539,490,411 | 4.67% |
| 2025-04-28 | 21.52 | 21.80 | 20.72 | 21.00 | 20.64 | qfq | 17,317,083 | 365,531,117 | -3.93% |
| 2025-04-25 | 21.53 | 22.10 | 21.20 | 21.86 | 21.49 | qfq | 17,711,962 | 385,266,556 | 1.67% |
| 2025-04-24 | 21.88 | 22.84 | 21.30 | 21.50 | 21.13 | qfq | 24,334,888 | 534,720,957 | -3.20% |
| 2025-04-23 | 22.76 | 23.29 | 22.05 | 22.21 | 21.83 | qfq | 24,192,928 | 542,471,318 | -3.35% |
| 2025-04-22 | 22.99 | 23.64 | 22.56 | 22.98 | 22.59 | qfq | 31,689,446 | 732,970,957 | 2.41% |
| 2025-04-21 | 22.35 | 22.82 | 22.05 | 22.44 | 22.06 | qfq | 22,006,974 | 494,402,455 | 1.54% |
| 2025-04-18 | 23.77 | 24.30 | 21.82 | 22.10 | 21.72 | qfq | 31,885,825 | 723,879,565 | -8.30% |
| 2025-04-17 | 24.63 | 25.65 | 24.04 | 24.10 | 23.69 | qfq | 25,814,443 | 638,406,883 | -3.87% |
| 2025-04-16 | 26.60 | 26.90 | 24.20 | 25.07 | 24.64 | qfq | 29,155,908 | 743,297,920 | -3.61% |
| 2025-04-15 | 29.26 | 29.26 | 25.51 | 26.01 | 25.57 | qfq | 37,661,140 | 1,022,287,041 | -11.08% |
| 2025-04-14 | 27.60 | 29.29 | 26.50 | 29.25 | 28.75 | qfq | 38,612,500 | 1,084,535,035 | 8.25% |
| 2025-04-11 | 25.99 | 27.79 | 24.78 | 27.02 | 26.56 | qfq | 36,891,155 | 970,101,931 | 0.97% |
| 2025-04-10 | 25.80 | 27.68 | 23.87 | 26.76 | 26.30 | qfq | 40,208,899 | 1,046,851,639 | -3.91% |
| 2025-04-09 | 29.59 | 30.72 | 27.85 | 27.85 | 27.38 | qfq | 39,400,981 | 1,143,243,542 | -19.99% |
| 2025-04-08 | 33.00 | 36.66 | 27.31 | 34.81 | 34.22 | qfq | 49,842,590 | 1,589,456,667 | 7.77% |
| 2025-04-07 | 34.99 | 38.89 | 31.55 | 32.30 | 31.75 | qfq | 42,087,164 | 1,500,163,046 | -7.69% |
| 2025-04-03 | 30.54 | 34.99 | 29.40 | 34.99 | 34.39 | qfq | 38,058,497 | 1,229,482,007 | 19.83% |
| 2025-04-02 | 28.00 | 30.60 | 25.60 | 29.20 | 28.70 | qfq | 37,538,811 | 1,069,989,204 | 8.15% |
| 2025-04-01 | 23.54 | 27.00 | 23.02 | 27.00 | 26.54 | qfq | 30,820,812 | 785,821,960 | 20.00% |
| 2025-03-31 | 24.32 | 24.82 | 20.14 | 22.50 | 22.12 | qfq | 31,326,412 | 711,689,369 | -10.00% |
| 2025-03-28 | 23.26 | 25.20 | 22.07 | 25.00 | 24.57 | qfq | 43,954,603 | 1,066,013,977 | 19.05% |
| 2025-03-27 | 19.96 | 21.00 | 19.52 | 21.00 | 20.64 | qfq | 19,411,639 | 397,761,886 | 20.00% |
| 2025-03-26 | 16.83 | 17.50 | 16.26 | 17.50 | 17.20 | qfq | 29,111,205 | 499,638,531 | 20.03% |
| 2025-03-25 | 12.30 | 14.68 | 12.12 | 14.58 | 14.33 | qfq | 18,596,839 | 255,911,166 | 19.22% |
| 2025-03-24 | 12.82 | 12.82 | 12.01 | 12.23 | 12.02 | qfq | 3,069,350 | 37,859,377 | -2.08% |
| 2025-03-21 | 13.06 | 13.10 | 12.40 | 12.49 | 12.28 | qfq | 3,333,849 | 42,114,751 | -2.95% |
| 2025-03-20 | 12.82 | 13.19 | 12.80 | 12.87 | 12.65 | qfq | 3,292,165 | 42,591,275 | 0.16% |
| 2025-03-19 | 13.36 | 13.55 | 12.71 | 12.85 | 12.63 | qfq | 6,257,049 | 81,967,549 | -3.89% |
| 2025-03-18 | 13.39 | 13.62 | 13.23 | 13.37 | 13.14 | qfq | 5,748,861 | 76,792,427 | -0.15% |
| 2025-03-17 | 12.71 | 13.50 | 12.44 | 13.39 | 13.16 | qfq | 9,562,513 | 125,211,894 | 7.55% |
| 2025-03-14 | 12.30 | 12.53 | 12.14 | 12.45 | 12.24 | qfq | 4,551,596 | 56,189,897 | 1.63% |
| 2025-03-13 | 12.49 | 13.41 | 12.19 | 12.25 | 12.04 | qfq | 8,265,202 | 104,391,965 | 0.41% |
| 2025-03-12 | 11.99 | 12.29 | 11.88 | 12.20 | 11.99 | qfq | 4,127,700 | 49,975,545 | 2.69% |
| 2025-03-11 | 12.04 | 12.05 | 11.65 | 11.88 | 11.68 | qfq | 3,366,800 | 39,846,705 | 0.34% |
| 2025-03-10 | 11.66 | 12.07 | 11.61 | 11.84 | 11.64 | qfq | 3,354,250 | 39,719,399 | 2.60% |
| 2025-03-07 | 11.68 | 11.74 | 11.43 | 11.54 | 11.34 | qfq | 2,079,850 | 24,065,917 | -0.26% |
| 2025-03-06 | 11.49 | 11.64 | 11.33 | 11.57 | 11.37 | qfq | 2,431,850 | 28,067,112 | 1.58% |
| 2025-03-05 | 11.61 | 11.61 | 11.22 | 11.39 | 11.20 | qfq | 1,972,700 | 22,393,638 | -1.47% |
| 2025-03-04 | 11.08 | 11.68 | 11.06 | 11.56 | 11.36 | qfq | 3,075,150 | 35,123,194 | 3.58% |
| 2025-03-03 | 11.07 | 11.59 | 11.03 | 11.16 | 10.97 | qfq | 4,184,102 | 47,225,987 | 1.00% |
| 2025-02-28 | 11.16 | 11.27 | 11.03 | 11.05 | 10.86 | qfq | 2,258,352 | 25,181,678 | -1.87% |
| 2025-02-27 | 11.25 | 11.43 | 10.99 | 11.26 | 11.07 | qfq | 2,302,550 | 25,831,604 | -0.18% |
| 2025-02-26 | 11.23 | 11.39 | 11.12 | 11.28 | 11.09 | qfq | 2,162,450 | 24,390,262 | 1.17% |
| 2025-02-25 | 11.25 | 11.31 | 11.09 | 11.15 | 10.96 | qfq | 1,847,400 | 20,676,667 | -0.89% |
| 2025-02-24 | 11.28 | 11.35 | 11.13 | 11.25 | 11.06 | qfq | 2,465,650 | 27,652,132 | 0.54% |
| 2025-02-21 | 11.31 | 11.42 | 11.07 | 11.19 | 11.00 | qfq | 2,507,580 | 28,115,874 | -1.41% |
| 2025-02-20 | 11.30 | 11.58 | 11.28 | 11.35 | 11.16 | qfq | 1,829,850 | 20,804,905 | 0.09% |
| 2025-02-19 | 11.10 | 11.34 | 11.10 | 11.34 | 11.15 | qfq | 1,596,400 | 17,961,488 | 1.89% |
| 2025-02-18 | 11.39 | 11.57 | 11.12 | 11.13 | 10.94 | qfq | 2,396,217 | 27,062,466 | -2.88% |
| 2025-02-17 | 11.32 | 11.62 | 11.31 | 11.46 | 11.26 | qfq | 2,559,800 | 29,268,599 | 0.70% |
| 2025-02-14 | 11.30 | 11.48 | 11.25 | 11.38 | 11.19 | qfq | 2,411,850 | 27,414,416 | 0.80% |
| 2025-02-13 | 11.43 | 11.61 | 11.27 | 11.29 | 11.10 | qfq | 3,302,060 | 37,815,257 | -0.96% |
| 2025-02-12 | 11.74 | 11.83 | 11.32 | 11.40 | 11.21 | qfq | 3,422,442 | 39,265,664 | -3.80% |
| 2025-02-11 | 11.69 | 12.09 | 11.48 | 11.85 | 11.65 | qfq | 5,051,896 | 59,479,693 | 0.94% |
| 2025-02-10 | 11.16 | 12.80 | 11.16 | 11.74 | 11.54 | qfq | 6,907,150 | 81,404,006 | 6.34% |
| 2025-02-07 | 10.84 | 11.25 | 10.73 | 11.04 | 10.85 | qfq | 3,745,600 | 41,357,332 | 2.89% |
| 2025-02-06 | 10.81 | 11.09 | 10.63 | 10.73 | 10.55 | qfq | 2,819,542 | 30,355,015 | -0.74% |
| 2025-02-05 | 10.47 | 10.95 | 10.32 | 10.81 | 10.63 | qfq | 3,803,850 | 40,896,290 | 4.24% |
| 2025-01-27 | 10.33 | 10.54 | 10.23 | 10.37 | 10.19 | qfq | 2,563,831 | 26,639,170 | 2.17% |
| 2025-01-24 | 10.08 | 10.16 | 9.98 | 10.15 | 9.98 | qfq | 2,404,184 | 24,242,455 | 0.79% |
| 2025-01-23 | 10.28 | 10.36 | 10.05 | 10.07 | 9.90 | qfq | 2,008,867 | 20,531,491 | -0.10% |
| 2025-01-22 | 10.18 | 10.19 | 9.97 | 10.08 | 9.91 | qfq | 1,397,166 | 14,053,562 | -0.40% |
| 2025-01-21 | 10.29 | 10.42 | 9.95 | 10.12 | 9.95 | qfq | 2,363,400 | 23,902,863 | -1.84% |
| 2025-01-20 | 10.08 | 10.41 | 10.00 | 10.31 | 10.13 | qfq | 2,074,200 | 21,245,534 | 3.00% |
| 2025-01-17 | 9.95 | 10.04 | 9.83 | 10.01 | 9.84 | qfq | 1,668,916 | 16,615,708 | 0.20% |
| 2025-01-16 | 10.02 | 10.23 | 9.91 | 9.99 | 9.82 | qfq | 2,027,600 | 20,395,326 | 0.20% |
| 2025-01-15 | 10.17 | 10.23 | 9.89 | 9.97 | 9.80 | qfq | 3,162,200 | 31,679,749 | -0.70% |
| 2025-01-14 | 9.58 | 10.06 | 9.41 | 10.04 | 9.87 | qfq | 4,709,300 | 46,012,369 | 9.13% |
| 2025-01-13 | 9.03 | 9.31 | 8.80 | 9.20 | 9.04 | qfq | 2,316,200 | 21,032,954 | 0.33% |
| 2025-01-10 | 9.52 | 9.58 | 9.15 | 9.17 | 9.01 | qfq | 1,943,100 | 18,130,884 | -3.27% |
| 2025-01-09 | 9.61 | 9.70 | 9.46 | 9.48 | 9.32 | qfq | 2,195,200 | 21,007,243 | -1.46% |
| 2025-01-08 | 9.70 | 9.88 | 9.21 | 9.62 | 9.46 | qfq | 3,598,262 | 34,420,170 | -0.31% |
| 2025-01-07 | 9.37 | 9.70 | 9.28 | 9.65 | 9.49 | qfq | 2,336,562 | 22,165,337 | 2.88% |
| 2025-01-06 | 9.42 | 9.59 | 9.02 | 9.38 | 9.22 | qfq | 2,765,453 | 25,923,938 | -0.74% |
| 2025-01-03 | 9.99 | 10.07 | 9.41 | 9.45 | 9.29 | qfq | 3,619,300 | 35,189,878 | -5.78% |
| 2025-01-02 | 10.09 | 10.49 | 9.92 | 10.03 | 9.86 | qfq | 3,191,350 | 32,385,405 | -0.30% |
| 2024-12-31 | 10.26 | 10.46 | 10.04 | 10.06 | 9.89 | qfq | 2,683,417 | 27,419,993 | -1.95% |
| 2024-12-30 | 10.43 | 10.53 | 10.09 | 10.26 | 10.09 | qfq | 2,566,900 | 26,327,084 | -2.56% |
| 2024-12-27 | 10.36 | 10.68 | 10.31 | 10.53 | 10.35 | qfq | 2,411,400 | 25,389,779 | 1.54% |
| 2024-12-26 | 10.31 | 10.61 | 10.31 | 10.37 | 10.19 | qfq | 2,212,317 | 23,158,360 | 0.39% |
| 2024-12-25 | 10.68 | 10.82 | 10.20 | 10.33 | 10.15 | qfq | 2,463,495 | 25,578,804 | -3.82% |
| 2024-12-24 | 11.04 | 11.10 | 10.62 | 10.74 | 10.56 | qfq | 2,066,834 | 22,283,129 | -0.83% |
| 2024-12-23 | 11.85 | 11.85 | 10.81 | 10.83 | 10.65 | qfq | 3,245,150 | 36,271,405 | -7.51% |
| 2024-12-20 | 11.69 | 12.00 | 11.58 | 11.71 | 11.51 | qfq | 2,317,550 | 27,408,067 | -0.26% |
| 2024-12-19 | 11.63 | 11.80 | 11.48 | 11.74 | 11.54 | qfq | 1,987,300 | 23,146,789 | -0.42% |
| 2024-12-18 | 12.01 | 12.08 | 11.58 | 11.79 | 11.59 | qfq | 2,600,800 | 30,822,883 | -0.84% |
| 2024-12-17 | 12.63 | 12.74 | 11.77 | 11.89 | 11.69 | qfq | 2,837,700 | 34,469,710 | -5.78% |
| 2024-12-16 | 12.63 | 12.92 | 12.44 | 12.62 | 12.41 | qfq | 2,217,750 | 27,944,358 | 0.64% |
| 2024-12-13 | 12.80 | 12.93 | 12.43 | 12.54 | 12.33 | qfq | 2,734,361 | 34,617,732 | -2.03% |
| 2024-12-12 | 12.87 | 12.90 | 12.56 | 12.80 | 12.58 | qfq | 3,508,271 | 44,779,073 | 1.03% |
| 2024-12-11 | 12.39 | 12.71 | 12.38 | 12.67 | 12.45 | qfq | 2,811,885 | 35,414,515 | 2.76% |
| 2024-12-10 | 12.87 | 12.90 | 12.21 | 12.33 | 12.12 | qfq | 3,293,500 | 41,427,627 | -1.12% |
| 2024-12-09 | 12.51 | 12.88 | 12.33 | 12.47 | 12.26 | qfq | 2,059,200 | 25,813,912 | -1.19% |
| 2024-12-06 | 12.56 | 12.63 | 12.33 | 12.62 | 12.41 | qfq | 1,926,000 | 24,154,479 | 0.40% |
| 2024-12-05 | 12.60 | 12.76 | 12.42 | 12.57 | 12.36 | qfq | 2,824,186 | 35,491,590 | -0.63% |
| 2024-12-04 | 12.94 | 13.14 | 12.51 | 12.65 | 12.43 | qfq | 3,844,100 | 49,435,269 | -2.39% |
| 2024-12-03 | 12.65 | 13.62 | 12.61 | 12.96 | 12.74 | qfq | 5,049,150 | 66,128,436 | 1.97% |
| 2024-12-02 | 12.49 | 12.78 | 12.29 | 12.71 | 12.49 | qfq | 3,342,280 | 42,153,669 | 1.76% |
| 2024-11-29 | 12.12 | 12.55 | 12.00 | 12.49 | 12.28 | qfq | 3,543,550 | 43,702,047 | 3.05% |
| 2024-11-28 | 11.86 | 12.27 | 11.67 | 12.12 | 11.91 | qfq | 3,183,450 | 38,289,827 | 2.45% |
| 2024-11-27 | 11.34 | 11.91 | 10.92 | 11.83 | 11.63 | qfq | 3,794,850 | 43,328,904 | 3.77% |
| 2024-11-26 | 11.40 | 11.79 | 11.27 | 11.40 | 11.21 | qfq | 2,707,589 | 31,112,868 | -0.09% |
| 2024-11-25 | 11.28 | 11.51 | 11.03 | 11.41 | 11.22 | qfq | 3,033,800 | 34,378,372 | 3.63% |
| 2024-11-22 | 11.61 | 11.76 | 11.00 | 11.01 | 10.82 | qfq | 2,911,150 | 33,174,796 | -5.17% |
| 2024-11-21 | 11.71 | 11.84 | 11.50 | 11.61 | 11.41 | qfq | 1,669,000 | 19,477,132 | -1.28% |
| 2024-11-20 | 11.72 | 11.87 | 11.53 | 11.76 | 11.56 | qfq | 1,790,700 | 20,997,152 | 0.34% |
| 2024-11-19 | 11.59 | 11.78 | 11.31 | 11.72 | 11.52 | qfq | 2,277,889 | 26,371,938 | 1.12% |
| 2024-11-18 | 11.92 | 12.07 | 11.40 | 11.59 | 11.39 | qfq | 2,897,250 | 33,883,900 | -2.03% |
| 2024-11-15 | 12.11 | 12.44 | 11.70 | 11.83 | 11.63 | qfq | 2,217,770 | 26,881,655 | -2.87% |
| 2024-11-14 | 12.51 | 12.66 | 12.12 | 12.18 | 11.97 | qfq | 3,062,567 | 37,765,805 | -2.64% |
| 2024-11-13 | 12.50 | 12.83 | 11.91 | 12.51 | 12.30 | qfq | 4,351,088 | 53,653,197 | -1.26% |
| 2024-11-12 | 12.39 | 13.16 | 12.39 | 12.67 | 12.45 | qfq | 5,705,195 | 73,051,597 | 1.77% |
| 2024-11-11 | 12.08 | 12.87 | 11.85 | 12.45 | 12.24 | qfq | 4,995,085 | 62,156,487 | 3.15% |
| 2024-11-08 | 11.85 | 12.21 | 11.69 | 12.07 | 11.86 | qfq | 3,830,950 | 45,761,017 | 2.64% |
| 2024-11-07 | 11.31 | 11.91 | 11.23 | 11.76 | 11.56 | qfq | 3,926,100 | 45,660,374 | 4.07% |
| 2024-11-06 | 11.17 | 11.47 | 11.17 | 11.30 | 11.11 | qfq | 3,029,850 | 34,392,346 | 0.62% |
| 2024-11-05 | 11.27 | 11.43 | 11.11 | 11.23 | 11.04 | qfq | 3,203,300 | 36,050,984 | 2.09% |
| 2024-11-04 | 10.91 | 11.15 | 10.78 | 11.00 | 10.81 | qfq | 2,602,650 | 28,652,889 | 0.27% |
| 2024-11-01 | 11.06 | 11.45 | 10.89 | 10.97 | 10.78 | qfq | 5,177,250 | 57,526,613 | -0.81% |
| 2024-10-31 | 10.91 | 11.18 | 10.84 | 11.06 | 10.87 | qfq | 3,427,309 | 37,829,054 | 1.56% |
| 2024-10-30 | 10.82 | 11.14 | 10.80 | 10.89 | 10.70 | qfq | 3,705,308 | 40,617,740 | 1.40% |
| 2024-10-29 | 11.25 | 11.30 | 10.72 | 10.74 | 10.56 | qfq | 3,286,158 | 35,812,257 | -3.68% |
| 2024-10-28 | 10.72 | 11.35 | 10.58 | 11.15 | 10.96 | qfq | 4,716,550 | 52,210,276 | 4.50% |
| 2024-10-25 | 10.43 | 10.79 | 10.33 | 10.67 | 10.49 | qfq | 3,443,348 | 36,551,916 | 2.89% |
| 2024-10-24 | 10.38 | 10.60 | 10.33 | 10.37 | 10.19 | qfq | 2,193,300 | 22,890,922 | -0.86% |
| 2024-10-23 | 10.66 | 10.77 | 10.37 | 10.46 | 10.28 | qfq | 2,998,250 | 31,562,225 | -1.04% |
| 2024-10-22 | 10.20 | 10.85 | 10.08 | 10.57 | 10.39 | qfq | 4,686,250 | 49,543,337 | 3.63% |
| 2024-10-21 | 9.88 | 10.46 | 9.77 | 10.20 | 10.03 | qfq | 4,734,718 | 47,832,103 | 4.29% |
| 2024-10-18 | 9.50 | 9.93 | 9.44 | 9.78 | 9.61 | qfq | 3,170,863 | 30,700,620 | 2.73% |
| 2024-10-17 | 9.75 | 9.89 | 9.50 | 9.52 | 9.36 | qfq | 2,561,436 | 24,766,613 | -1.65% |
| 2024-10-16 | 9.57 | 9.82 | 9.40 | 9.68 | 9.52 | qfq | 2,571,744 | 24,862,729 | 0.52% |
| 2024-10-15 | 9.84 | 9.90 | 9.63 | 9.63 | 9.47 | qfq | 2,602,386 | 25,377,472 | -1.53% |
| 2024-10-14 | 9.85 | 9.92 | 9.65 | 9.78 | 9.61 | qfq | 3,869,100 | 37,838,893 | 0.31% |
| 2024-10-11 | 10.15 | 10.19 | 9.65 | 9.75 | 9.58 | qfq | 3,699,363 | 36,682,605 | -4.04% |
| 2024-10-10 | 10.45 | 10.58 | 9.98 | 10.16 | 9.99 | qfq | 4,430,674 | 45,832,403 | 2.73% |
| 2024-10-09 | 11.06 | 11.06 | 9.88 | 9.89 | 9.72 | qfq | 6,443,529 | 67,043,482 | -13.78% |
| 2024-10-08 | 12.60 | 12.60 | 10.67 | 11.47 | 11.27 | qfq | 7,776,559 | 88,766,110 | 8.21% |
| 2024-09-30 | 9.89 | 10.65 | 9.41 | 10.60 | 10.42 | qfq | 6,972,888 | 69,394,273 | 14.10% |
| 2024-09-27 | 9.00 | 9.49 | 8.96 | 9.29 | 9.13 | qfq | 3,325,450 | 30,571,550 | 5.21% |
| 2024-09-26 | 8.53 | 8.84 | 8.43 | 8.83 | 8.68 | qfq | 1,814,500 | 15,734,894 | 3.40% |
| 2024-09-25 | 8.49 | 8.68 | 8.33 | 8.54 | 8.39 | qfq | 2,318,708 | 19,816,362 | 2.64% |
| 2024-09-24 | 7.92 | 8.32 | 7.92 | 8.32 | 8.18 | qfq | 1,909,424 | 15,606,292 | 4.65% |
| 2024-09-23 | 8.04 | 8.15 | 7.89 | 7.95 | 7.81 | qfq | 1,327,200 | 10,608,702 | -0.87% |
| 2024-09-20 | 8.19 | 8.19 | 7.99 | 8.02 | 7.88 | qfq | 1,506,550 | 12,104,488 | -2.08% |
| 2024-09-19 | 7.84 | 8.24 | 7.84 | 8.19 | 8.05 | qfq | 2,490,200 | 20,137,383 | 5.41% |
| 2024-09-18 | 7.95 | 7.97 | 7.60 | 7.77 | 7.64 | qfq | 1,751,400 | 13,536,141 | -2.26% |
| 2024-09-13 | 8.13 | 8.20 | 7.94 | 7.95 | 7.81 | qfq | 1,550,200 | 12,449,195 | -2.33% |
| 2024-09-12 | 8.11 | 8.47 | 8.11 | 8.14 | 8.00 | qfq | 1,996,100 | 16,514,545 | 0.49% |
| 2024-09-11 | 8.11 | 8.19 | 8.06 | 8.10 | 7.96 | qfq | 907,300 | 7,362,639 | -0.37% |
| 2024-09-10 | 8.17 | 8.28 | 7.98 | 8.13 | 7.99 | qfq | 1,764,600 | 14,251,033 | -0.49% |
| 2024-09-09 | 8.10 | 8.24 | 7.95 | 8.17 | 8.03 | qfq | 1,491,050 | 12,127,502 | 0.86% |
| 2024-09-06 | 8.36 | 8.40 | 8.03 | 8.10 | 7.96 | qfq | 1,557,000 | 12,681,322 | -2.99% |
| 2024-09-05 | 8.19 | 8.35 | 8.19 | 8.35 | 8.21 | qfq | 1,261,050 | 10,450,131 | 1.71% |
| 2024-09-04 | 8.34 | 8.46 | 8.21 | 8.21 | 8.07 | qfq | 1,664,252 | 13,825,310 | -2.61% |
| 2024-09-03 | 8.39 | 8.57 | 8.31 | 8.43 | 8.29 | qfq | 1,196,250 | 10,120,097 | 0.48% |
| 2024-09-02 | 8.50 | 8.62 | 8.38 | 8.39 | 8.25 | qfq | 1,919,550 | 16,311,173 | -0.94% |
| 2024-08-30 | 8.34 | 8.58 | 8.27 | 8.47 | 8.33 | qfq | 2,423,752 | 20,367,794 | 1.44% |
| 2024-08-29 | 8.40 | 8.41 | 8.26 | 8.35 | 8.21 | qfq | 1,986,000 | 16,589,151 | -0.83% |
| 2024-08-28 | 8.26 | 8.59 | 8.21 | 8.42 | 8.28 | qfq | 2,209,000 | 18,607,389 | 0.96% |
| 2024-08-27 | 8.35 | 8.49 | 8.28 | 8.34 | 8.20 | qfq | 1,158,000 | 9,687,782 | -0.48% |
| 2024-08-26 | 8.03 | 8.45 | 8.03 | 8.38 | 8.24 | qfq | 1,366,600 | 11,405,060 | 3.33% |
| 2024-08-23 | 8.25 | 8.25 | 8.01 | 8.11 | 7.97 | qfq | 1,362,800 | 11,051,321 | -0.98% |
| 2024-08-22 | 8.26 | 8.39 | 8.16 | 8.19 | 8.05 | qfq | 1,341,200 | 11,047,049 | -0.73% |
| 2024-08-21 | 8.50 | 8.60 | 8.22 | 8.25 | 8.11 | qfq | 2,005,500 | 16,798,092 | -3.85% |
| 2024-08-20 | 8.89 | 9.00 | 8.54 | 8.58 | 8.43 | qfq | 1,640,250 | 14,279,281 | -3.92% |
| 2024-08-19 | 9.05 | 9.12 | 8.89 | 8.93 | 8.78 | qfq | 1,303,500 | 11,703,864 | -1.11% |
| 2024-08-16 | 9.21 | 9.24 | 9.00 | 9.03 | 8.88 | qfq | 1,419,200 | 12,888,633 | -1.42% |
| 2024-08-15 | 9.18 | 9.29 | 9.01 | 9.16 | 9.00 | qfq | 1,569,350 | 14,366,412 | -0.54% |
| 2024-08-14 | 9.31 | 9.34 | 9.20 | 9.21 | 9.05 | qfq | 1,477,400 | 13,694,050 | -0.54% |
| 2024-08-13 | 9.43 | 9.43 | 9.04 | 9.26 | 9.10 | qfq | 1,329,000 | 12,228,323 | 0.33% |
| 2024-08-12 | 9.17 | 9.47 | 9.13 | 9.23 | 9.07 | qfq | 1,429,200 | 13,212,575 | 0.65% |
| 2024-08-09 | 9.40 | 9.49 | 9.07 | 9.17 | 9.01 | qfq | 1,584,200 | 14,700,449 | -2.13% |
| 2024-08-08 | 9.30 | 9.42 | 9.20 | 9.37 | 9.21 | qfq | 1,662,700 | 15,499,872 | 1.19% |
| 2024-08-07 | 9.38 | 9.48 | 9.20 | 9.26 | 9.10 | qfq | 1,584,200 | 14,684,120 | -1.49% |
| 2024-08-06 | 9.20 | 9.40 | 9.19 | 9.40 | 9.24 | qfq | 2,065,100 | 19,206,104 | 3.41% |
| 2024-08-05 | 9.30 | 9.59 | 9.09 | 9.09 | 8.94 | qfq | 2,294,200 | 21,354,585 | -2.36% |
| 2024-08-02 | 9.30 | 9.61 | 9.19 | 9.31 | 9.15 | qfq | 2,306,450 | 21,716,076 | -0.75% |
| 2024-08-01 | 9.33 | 9.54 | 9.27 | 9.38 | 9.22 | qfq | 1,948,000 | 18,251,390 | 0.43% |
| 2024-07-31 | 8.92 | 9.36 | 8.78 | 9.34 | 9.18 | qfq | 2,535,300 | 23,202,111 | 4.47% |
| 2024-07-30 | 8.88 | 9.05 | 8.77 | 8.94 | 8.79 | qfq | 1,685,789 | 15,040,050 | 1.13% |
| 2024-07-29 | 8.87 | 8.97 | 8.71 | 8.84 | 8.69 | qfq | 1,223,200 | 10,767,189 | -0.23% |
| 2024-07-26 | 8.84 | 8.89 | 8.73 | 8.86 | 8.71 | qfq | 1,497,500 | 13,195,698 | 2.07% |
| 2024-07-25 | 8.65 | 8.86 | 8.50 | 8.68 | 8.53 | qfq | 1,585,850 | 13,796,099 | 0.81% |
| 2024-07-24 | 8.84 | 8.90 | 8.60 | 8.61 | 8.46 | qfq | 2,056,879 | 17,943,741 | -3.26% |
| 2024-07-23 | 9.04 | 9.20 | 8.90 | 8.90 | 8.75 | qfq | 2,041,171 | 18,501,147 | -1.44% |
| 2024-07-22 | 8.96 | 9.23 | 8.91 | 9.03 | 8.88 | qfq | 1,636,600 | 14,799,716 | 0.78% |
| 2024-07-19 | 8.80 | 9.00 | 8.74 | 8.96 | 8.81 | qfq | 1,438,100 | 12,798,782 | 1.24% |
| 2024-07-18 | 8.80 | 8.92 | 8.61 | 8.85 | 8.70 | qfq | 1,710,500 | 14,986,490 | -0.45% |
| 2024-07-17 | 9.02 | 9.08 | 8.84 | 8.89 | 8.74 | qfq | 1,459,000 | 13,035,211 | -1.11% |
| 2024-07-16 | 9.08 | 9.14 | 8.94 | 8.99 | 8.84 | qfq | 1,641,400 | 14,794,031 | -0.66% |
| 2024-07-15 | 9.17 | 9.30 | 8.93 | 9.05 | 8.90 | qfq | 1,922,600 | 17,367,338 | -1.74% |
| 2024-07-12 | 9.41 | 9.55 | 9.14 | 9.21 | 9.05 | qfq | 2,060,100 | 19,197,006 | -1.92% |
| 2024-07-11 | 9.14 | 9.39 | 9.12 | 9.39 | 9.23 | qfq | 3,337,850 | 30,975,031 | 4.68% |
| 2024-07-10 | 8.98 | 9.16 | 8.78 | 8.97 | 8.82 | qfq | 2,862,400 | 25,862,190 | -0.11% |
| 2024-07-09 | 9.05 | 9.27 | 8.74 | 8.98 | 8.83 | qfq | 2,861,301 | 25,640,075 | -0.66% |
| 2024-07-08 | 9.28 | 9.37 | 8.98 | 9.04 | 8.89 | qfq | 2,113,350 | 19,247,262 | -3.83% |
| 2024-07-05 | 9.65 | 9.69 | 8.91 | 9.40 | 9.24 | qfq | 2,704,855 | 25,123,286 | 2.17% |
| 2024-07-04 | 9.74 | 9.77 | 9.15 | 9.20 | 9.04 | qfq | 2,625,991 | 24,481,669 | -5.25% |
| 2024-07-03 | 9.80 | 9.90 | 9.68 | 9.71 | 9.54 | qfq | 1,614,200 | 15,797,571 | -0.92% |
| 2024-07-02 | 9.70 | 9.89 | 9.60 | 9.80 | 9.63 | qfq | 2,053,000 | 20,084,665 | 1.45% |
| 2024-07-01 | 9.59 | 9.75 | 9.43 | 9.66 | 9.50 | qfq | 1,836,900 | 17,642,767 | 1.26% |
| 2024-06-28 | 9.60 | 9.75 | 9.49 | 9.54 | 9.38 | qfq | 1,903,691 | 18,341,673 | -0.73% |
| 2024-06-27 | 9.82 | 10.00 | 9.55 | 9.61 | 9.45 | qfq | 2,018,050 | 19,579,943 | -2.24% |
| 2024-06-26 | 9.85 | 9.85 | 9.49 | 9.83 | 9.66 | qfq | 2,408,500 | 23,307,738 | 1.76% |
| 2024-06-25 | 9.54 | 9.82 | 9.44 | 9.66 | 9.50 | qfq | 2,141,900 | 20,709,385 | 1.68% |
| 2024-06-24 | 10.02 | 10.02 | 9.41 | 9.50 | 9.34 | qfq | 2,818,600 | 27,030,828 | -5.28% |
| 2024-06-21 | 10.01 | 10.25 | 9.85 | 10.03 | 9.86 | qfq | 1,864,146 | 18,748,316 | 0.10% |
| 2024-06-20 | 10.65 | 10.79 | 9.98 | 10.02 | 9.85 | qfq | 3,063,357 | 31,446,252 | -5.20% |
| 2024-06-19 | 10.43 | 10.89 | 10.37 | 10.57 | 10.39 | qfq | 3,857,914 | 40,934,650 | 1.25% |
| 2024-06-18 | 10.00 | 10.48 | 9.86 | 10.44 | 10.26 | qfq | 4,840,456 | 49,476,614 | 5.88% |
| 2024-06-17 | 10.19 | 10.24 | 9.80 | 9.86 | 9.69 | qfq | 3,523,721 | 34,923,253 | -3.14% |
| 2024-06-14 | 10.24 | 10.26 | 10.01 | 10.18 | 10.01 | qfq | 2,092,756 | 21,175,115 | -0.78% |
| 2024-06-13 | 10.70 | 10.78 | 10.14 | 10.26 | 10.09 | qfq | 3,607,625 | 37,383,315 | -1.16% |
| 2024-06-12 | 10.43 | 10.59 | 10.32 | 10.38 | 10.20 | qfq | 2,379,759 | 24,812,380 | 0.87% |
| 2024-06-11 | 10.50 | 10.50 | 10.01 | 10.29 | 10.11 | qfq | 3,273,500 | 33,401,448 | -0.96% |
| 2024-06-07 | 10.25 | 10.65 | 10.21 | 10.39 | 10.21 | qfq | 3,784,130 | 39,434,708 | 1.76% |
| 2024-06-06 | 10.84 | 10.97 | 10.05 | 10.21 | 10.04 | qfq | 3,941,873 | 40,764,394 | -5.99% |
| 2024-06-05 | 11.23 | 11.28 | 10.80 | 10.86 | 10.68 | qfq | 3,953,900 | 43,264,661 | -3.81% |
| 2024-06-04 | 11.89 | 11.89 | 10.90 | 11.29 | 11.10 | qfq | 5,589,674 | 62,954,798 | -5.60% |
| 2024-06-03 | 12.10 | 12.18 | 11.79 | 11.96 | 11.76 | qfq | 3,099,050 | 37,096,764 | -0.17% |
| 2024-05-31 | 12.12 | 12.34 | 11.84 | 11.98 | 11.78 | qfq | 2,175,836 | 26,234,726 | -1.24% |
| 2024-05-30 | 12.22 | 12.29 | 11.83 | 12.13 | 11.92 | qfq | 3,910,008 | 47,189,504 | -1.46% |
| 2024-05-29 | 12.92 | 13.12 | 12.21 | 12.31 | 12.10 | qfq | 4,017,534 | 50,502,884 | -5.81% |
| 2024-05-28 | 13.53 | 13.53 | 12.64 | 13.07 | 12.58 | qfq | 3,548,900 | 46,329,736 | -2.90% |
| 2024-05-27 | 14.31 | 14.42 | 13.20 | 13.46 | 12.96 | qfq | 4,983,381 | 67,609,836 | -6.72% |
| 2024-05-24 | 14.48 | 14.74 | 14.35 | 14.43 | 13.89 | qfq | 1,740,955 | 25,267,660 | -0.62% |
| 2024-05-23 | 14.60 | 15.02 | 14.43 | 14.52 | 13.98 | qfq | 1,746,647 | 25,644,946 | -1.56% |
| 2024-05-22 | 15.14 | 15.32 | 14.60 | 14.75 | 14.20 | qfq | 2,659,050 | 39,442,428 | -2.51% |
| 2024-05-21 | 15.74 | 15.89 | 15.00 | 15.13 | 14.57 | qfq | 2,417,150 | 37,269,786 | -3.81% |
| 2024-05-20 | 15.34 | 15.91 | 15.25 | 15.73 | 15.14 | qfq | 3,026,702 | 47,240,509 | 1.61% |
| 2024-05-17 | 15.32 | 15.50 | 14.88 | 15.48 | 14.90 | qfq | 2,501,300 | 38,033,022 | 0.19% |
| 2024-05-16 | 14.70 | 15.65 | 14.70 | 15.45 | 14.87 | qfq | 3,388,316 | 51,928,558 | 4.75% |
| 2024-05-15 | 14.90 | 15.08 | 14.71 | 14.75 | 14.20 | qfq | 1,536,500 | 22,872,712 | -1.14% |
| 2024-05-14 | 15.00 | 15.40 | 14.84 | 14.92 | 14.36 | qfq | 1,960,866 | 29,403,634 | -1.58% |
| 2024-05-13 | 15.20 | 15.45 | 14.80 | 15.16 | 14.60 | qfq | 2,510,600 | 38,044,742 | -1.88% |
| 2024-05-10 | 15.70 | 15.90 | 15.30 | 15.45 | 14.87 | qfq | 2,588,060 | 40,349,794 | -0.96% |
| 2024-05-09 | 15.60 | 16.17 | 15.39 | 15.60 | 15.02 | qfq | 2,834,990 | 44,724,128 | 0.00% |
| 2024-05-08 | 14.81 | 15.85 | 14.71 | 15.60 | 15.02 | qfq | 4,010,040 | 61,434,666 | 5.19% |
| 2024-05-07 | 15.00 | 15.16 | 14.65 | 14.83 | 14.28 | qfq | 1,820,348 | 26,982,228 | 0.07% |
| 2024-05-06 | 14.23 | 14.99 | 14.23 | 14.82 | 14.27 | qfq | 2,576,783 | 37,731,389 | 5.48% |
| 2024-04-30 | 14.04 | 14.44 | 13.92 | 14.05 | 13.53 | qfq | 1,683,200 | 23,842,374 | 0.64% |
| 2024-04-29 | 14.06 | 14.40 | 13.81 | 13.96 | 13.44 | qfq | 1,779,700 | 25,189,798 | -0.71% |
| 2024-04-26 | 14.29 | 14.51 | 13.93 | 14.06 | 13.54 | qfq | 2,530,736 | 35,928,339 | -1.68% |
| 2024-04-25 | 14.36 | 14.87 | 14.13 | 14.30 | 13.77 | qfq | 2,772,890 | 40,261,138 | -1.79% |
| 2024-04-24 | 14.54 | 14.78 | 14.00 | 14.56 | 14.02 | qfq | 1,945,545 | 28,098,850 | 2.18% |
| 2024-04-23 | 14.16 | 14.78 | 13.93 | 14.25 | 13.72 | qfq | 3,206,869 | 46,184,144 | 0.21% |
| 2024-04-22 | 13.48 | 14.38 | 12.75 | 14.22 | 13.69 | qfq | 4,420,175 | 60,322,712 | 5.49% |
| 2024-04-19 | 12.45 | 13.90 | 12.16 | 13.48 | 12.98 | qfq | 4,455,175 | 58,177,583 | 9.15% |
| 2024-04-18 | 12.68 | 12.68 | 12.19 | 12.35 | 11.89 | qfq | 2,096,850 | 26,061,242 | -2.14% |
| 2024-04-17 | 12.40 | 13.17 | 12.38 | 12.62 | 12.15 | qfq | 2,755,656 | 34,916,938 | 5.87% |
| 2024-04-16 | 12.97 | 13.02 | 11.65 | 11.92 | 11.48 | qfq | 4,005,282 | 48,473,819 | -8.10% |
| 2024-04-15 | 14.70 | 14.70 | 12.71 | 12.97 | 12.49 | qfq | 7,298,116 | 98,231,401 | -11.65% |
| 2024-04-12 | 14.71 | 14.99 | 14.60 | 14.68 | 14.13 | qfq | 2,924,400 | 43,235,612 | -1.14% |
| 2024-04-11 | 14.88 | 15.53 | 14.49 | 14.85 | 14.30 | qfq | 5,496,144 | 82,044,231 | -2.69% |
| 2024-04-10 | 16.36 | 16.49 | 15.04 | 15.26 | 14.69 | qfq | 5,459,797 | 84,965,415 | -6.38% |
| 2024-04-09 | 15.45 | 16.40 | 15.10 | 16.30 | 15.69 | qfq | 5,233,076 | 83,226,782 | 5.64% |
| 2024-04-08 | 14.89 | 15.95 | 14.70 | 15.43 | 14.86 | qfq | 7,072,679 | 109,092,438 | 4.82% |
| 2024-04-03 | 14.25 | 14.82 | 14.25 | 14.72 | 14.17 | qfq | 4,186,037 | 60,946,014 | 3.44% |
| 2024-04-02 | 14.27 | 14.64 | 13.92 | 14.23 | 13.70 | qfq | 4,165,284 | 59,408,791 | -0.35% |
| 2024-04-01 | 13.48 | 14.72 | 13.01 | 14.28 | 13.75 | qfq | 7,289,209 | 102,347,801 | 5.47% |
| 2024-03-29 | 12.40 | 13.82 | 12.33 | 13.54 | 13.04 | qfq | 6,202,583 | 81,798,900 | 9.19% |
| 2024-03-28 | 12.17 | 12.54 | 11.96 | 12.40 | 11.94 | qfq | 3,001,210 | 36,944,934 | 1.64% |
| 2024-03-27 | 12.60 | 12.80 | 12.20 | 12.20 | 11.75 | qfq | 4,314,910 | 53,963,094 | -4.76% |
| 2024-03-26 | 11.83 | 12.85 | 11.73 | 12.81 | 12.33 | qfq | 6,718,777 | 83,945,146 | 8.38% |
| 2024-03-25 | 11.66 | 12.24 | 11.65 | 11.82 | 11.38 | qfq | 3,299,658 | 39,450,308 | -1.09% |
| 2024-03-22 | 12.23 | 12.23 | 11.64 | 11.95 | 11.51 | qfq | 4,693,235 | 55,728,928 | -3.32% |
| 2024-03-21 | 12.06 | 12.67 | 11.93 | 12.36 | 11.90 | qfq | 6,663,672 | 81,920,838 | 1.73% |
| 2024-03-20 | 11.30 | 12.28 | 11.16 | 12.15 | 11.70 | qfq | 6,602,148 | 77,475,095 | 8.29% |
| 2024-03-19 | 10.94 | 11.34 | 10.92 | 11.22 | 10.80 | qfq | 3,699,202 | 41,198,876 | 2.84% |
| 2024-03-18 | 10.73 | 11.01 | 10.57 | 10.91 | 10.50 | qfq | 2,871,130 | 30,963,373 | 2.35% |
| 2024-03-15 | 10.48 | 10.66 | 10.39 | 10.66 | 10.26 | qfq | 2,214,160 | 23,334,316 | 1.33% |
| 2024-03-14 | 10.60 | 10.73 | 10.33 | 10.52 | 10.13 | qfq | 3,550,400 | 37,291,654 | -1.41% |
| 2024-03-13 | 10.57 | 10.96 | 10.28 | 10.67 | 10.27 | qfq | 3,553,531 | 37,511,017 | 1.81% |
| 2024-03-12 | 10.24 | 10.50 | 10.10 | 10.48 | 10.09 | qfq | 2,383,450 | 24,541,483 | 2.75% |
| 2024-03-11 | 9.94 | 10.22 | 9.84 | 10.20 | 9.82 | qfq | 2,066,231 | 20,749,968 | 3.76% |
| 2024-03-08 | 9.80 | 9.98 | 9.69 | 9.83 | 9.46 | qfq | 1,537,500 | 15,097,437 | 0.61% |
| 2024-03-07 | 9.97 | 10.13 | 9.75 | 9.77 | 9.41 | qfq | 2,287,046 | 22,662,442 | -0.71% |
| 2024-03-06 | 9.70 | 9.97 | 9.64 | 9.84 | 9.47 | qfq | 1,859,481 | 18,232,758 | 0.92% |
| 2024-03-05 | 10.16 | 10.16 | 9.74 | 9.75 | 9.39 | qfq | 2,404,700 | 23,692,475 | -3.47% |
| 2024-03-04 | 10.30 | 10.37 | 9.97 | 10.10 | 9.72 | qfq | 2,317,500 | 23,435,642 | -1.56% |
| 2024-03-01 | 10.20 | 10.33 | 10.04 | 10.26 | 9.88 | qfq | 2,573,022 | 26,251,287 | 0.69% |
| 2024-02-29 | 9.78 | 10.28 | 9.72 | 10.19 | 9.81 | qfq | 3,304,574 | 33,237,374 | 2.83% |
| 2024-02-28 | 11.12 | 11.45 | 9.90 | 9.91 | 9.54 | qfq | 5,730,400 | 60,553,297 | -10.48% |
| 2024-02-27 | 10.64 | 11.07 | 10.41 | 11.07 | 10.66 | qfq | 3,400,781 | 37,034,361 | 4.04% |
| 2024-02-26 | 10.37 | 11.01 | 10.34 | 10.64 | 10.24 | qfq | 3,875,050 | 41,240,663 | 2.80% |
| 2024-02-23 | 9.94 | 10.40 | 9.93 | 10.35 | 9.96 | qfq | 3,768,816 | 38,168,303 | 4.33% |
| 2024-02-22 | 9.61 | 9.93 | 9.59 | 9.92 | 9.55 | qfq | 3,183,186 | 31,145,330 | 2.90% |
| 2024-02-21 | 9.38 | 9.95 | 9.31 | 9.64 | 9.28 | qfq | 3,280,235 | 31,772,783 | 2.34% |
| 2024-02-20 | 9.25 | 9.48 | 9.09 | 9.42 | 9.07 | qfq | 2,566,523 | 23,991,046 | 1.07% |
| 2024-02-19 | 9.12 | 9.83 | 9.12 | 9.32 | 8.97 | qfq | 4,969,757 | 46,777,908 | 3.10% |
| 2024-02-08 | 8.06 | 9.31 | 7.61 | 9.04 | 8.70 | qfq | 6,485,356 | 54,618,436 | 12.72% |
| 2024-02-07 | 8.71 | 8.84 | 7.90 | 8.02 | 7.72 | qfq | 4,974,450 | 41,126,150 | -7.60% |
| 2024-02-06 | 8.69 | 8.98 | 7.87 | 8.68 | 8.36 | qfq | 5,783,893 | 47,942,880 | -0.34% |
| 2024-02-05 | 10.03 | 10.06 | 8.40 | 8.71 | 8.39 | qfq | 5,318,967 | 47,544,220 | -14.02% |
| 2024-02-02 | 10.90 | 11.03 | 9.68 | 10.13 | 9.75 | qfq | 3,299,409 | 34,230,096 | -6.46% |
| 2024-02-01 | 11.10 | 11.10 | 10.59 | 10.83 | 10.43 | qfq | 2,647,350 | 28,700,752 | -1.81% |
| 2024-01-31 | 11.62 | 11.68 | 10.92 | 11.03 | 10.62 | qfq | 2,292,384 | 25,710,117 | -5.00% |
| 2024-01-30 | 11.99 | 12.17 | 11.55 | 11.61 | 11.18 | qfq | 1,839,400 | 21,775,203 | -3.49% |
| 2024-01-29 | 12.38 | 12.49 | 12.00 | 12.03 | 11.58 | qfq | 2,013,576 | 24,495,943 | -2.51% |
| 2024-01-26 | 12.36 | 12.54 | 12.21 | 12.34 | 11.88 | qfq | 1,977,301 | 24,548,145 | 0.00% |
| 2024-01-25 | 12.07 | 12.48 | 11.97 | 12.34 | 11.88 | qfq | 3,184,700 | 39,117,298 | 1.98% |
| 2024-01-24 | 12.03 | 12.13 | 11.50 | 12.10 | 11.65 | qfq | 2,607,510 | 30,887,311 | 0.75% |
| 2024-01-23 | 12.04 | 12.20 | 11.74 | 12.01 | 11.56 | qfq | 2,333,338 | 27,862,193 | -0.08% |
| 2024-01-22 | 12.80 | 12.88 | 11.97 | 12.02 | 11.57 | qfq | 2,375,453 | 29,516,607 | -6.24% |
| 2024-01-19 | 13.15 | 13.15 | 12.80 | 12.82 | 12.34 | qfq | 2,275,508 | 29,393,731 | -1.84% |
| 2024-01-18 | 13.53 | 13.53 | 12.72 | 13.06 | 12.57 | qfq | 2,809,750 | 36,631,060 | -3.55% |
| 2024-01-17 | 13.96 | 13.99 | 13.52 | 13.54 | 13.04 | qfq | 1,664,650 | 22,853,642 | -3.15% |
| 2024-01-16 | 14.06 | 14.22 | 13.77 | 13.98 | 13.46 | qfq | 1,659,989 | 23,139,091 | -0.85% |
| 2024-01-15 | 14.11 | 14.19 | 14.00 | 14.10 | 13.58 | qfq | 1,088,018 | 15,317,664 | 0.00% |
| 2024-01-12 | 14.23 | 14.51 | 14.08 | 14.10 | 13.58 | qfq | 1,371,553 | 19,588,257 | -0.91% |
| 2024-01-11 | 14.04 | 14.25 | 14.01 | 14.23 | 13.70 | qfq | 1,110,100 | 15,701,653 | 0.99% |
| 2024-01-10 | 14.08 | 14.24 | 13.89 | 14.09 | 13.57 | qfq | 1,122,950 | 15,831,937 | 0.07% |
| 2024-01-09 | 13.98 | 14.35 | 13.96 | 14.08 | 13.56 | qfq | 1,141,300 | 16,134,510 | 0.72% |
| 2024-01-08 | 14.27 | 14.27 | 13.98 | 13.98 | 13.46 | qfq | 1,279,350 | 17,991,740 | -1.62% |
| 2024-01-05 | 14.53 | 14.56 | 14.16 | 14.21 | 13.68 | qfq | 1,089,379 | 15,609,379 | -2.00% |
| 2024-01-04 | 14.49 | 14.54 | 14.35 | 14.50 | 13.96 | qfq | 985,500 | 14,244,674 | 0.28% |
| 2024-01-03 | 14.70 | 14.84 | 14.41 | 14.46 | 13.92 | qfq | 1,758,750 | 25,640,566 | -2.10% |
| 2024-01-02 | 14.47 | 14.84 | 14.33 | 14.77 | 14.22 | qfq | 2,419,828 | 35,433,975 | 2.14% |
| 2023-12-29 | 14.23 | 14.50 | 14.16 | 14.46 | 13.92 | qfq | 1,379,450 | 19,845,144 | 1.62% |
| 2023-12-28 | 13.90 | 14.29 | 13.70 | 14.23 | 13.70 | qfq | 1,324,851 | 18,621,125 | 2.08% |
| 2023-12-27 | 13.80 | 14.00 | 13.66 | 13.94 | 13.42 | qfq | 973,180 | 13,460,160 | 1.16% |
| 2023-12-26 | 13.99 | 14.10 | 13.77 | 13.78 | 13.27 | qfq | 999,750 | 13,871,791 | -1.50% |
| 2023-12-25 | 14.11 | 14.17 | 13.89 | 13.99 | 13.47 | qfq | 1,121,500 | 15,684,531 | -0.71% |
| 2023-12-22 | 14.43 | 14.43 | 14.03 | 14.09 | 13.57 | qfq | 1,217,450 | 17,235,388 | -1.67% |
| 2023-12-21 | 14.20 | 14.38 | 13.94 | 14.33 | 13.80 | qfq | 1,288,220 | 18,245,192 | 0.92% |
| 2023-12-20 | 14.36 | 14.47 | 14.20 | 14.20 | 13.67 | qfq | 924,410 | 13,262,640 | -0.63% |
| 2023-12-19 | 14.29 | 14.38 | 14.14 | 14.29 | 13.76 | qfq | 1,657,300 | 23,617,252 | -0.07% |
| 2023-12-18 | 14.42 | 14.52 | 14.23 | 14.30 | 13.77 | qfq | 998,950 | 14,340,710 | -0.97% |
| 2023-12-15 | 14.59 | 14.61 | 14.39 | 14.44 | 13.90 | qfq | 1,168,000 | 16,924,437 | -0.62% |
| 2023-12-14 | 14.38 | 14.70 | 14.38 | 14.53 | 13.99 | qfq | 1,452,028 | 21,177,150 | 1.47% |
| 2023-12-13 | 14.43 | 14.53 | 14.32 | 14.32 | 13.79 | qfq | 1,176,727 | 17,008,215 | -0.42% |
| 2023-12-12 | 14.43 | 14.50 | 14.20 | 14.38 | 13.84 | qfq | 1,501,000 | 21,514,313 | -0.28% |
| 2023-12-11 | 14.63 | 14.76 | 14.00 | 14.42 | 13.88 | qfq | 2,968,800 | 42,766,029 | -1.44% |
| 2023-12-08 | 15.09 | 15.22 | 14.63 | 14.63 | 14.09 | qfq | 1,676,250 | 24,884,493 | -3.05% |
| 2023-12-07 | 15.18 | 15.26 | 14.91 | 15.09 | 14.53 | qfq | 1,617,851 | 24,318,673 | -0.59% |
| 2023-12-06 | 14.91 | 15.28 | 14.85 | 15.18 | 14.61 | qfq | 1,536,800 | 23,207,068 | 2.29% |
| 2023-12-05 | 15.06 | 15.29 | 14.84 | 14.84 | 14.29 | qfq | 1,843,253 | 27,744,879 | -1.46% |
| 2023-12-04 | 15.15 | 15.26 | 14.96 | 15.06 | 14.50 | qfq | 1,790,600 | 27,035,141 | -1.38% |
| 2023-12-01 | 15.31 | 15.38 | 15.15 | 15.27 | 14.70 | qfq | 1,055,765 | 16,111,566 | -0.26% |
| 2023-11-30 | 15.23 | 15.38 | 15.11 | 15.31 | 14.74 | qfq | 1,484,715 | 22,610,162 | 0.33% |
| 2023-11-29 | 15.50 | 15.55 | 15.24 | 15.26 | 14.69 | qfq | 1,137,800 | 17,464,630 | -1.55% |
| 2023-11-28 | 15.37 | 15.55 | 15.21 | 15.50 | 14.92 | qfq | 1,010,209 | 15,581,779 | 0.91% |
| 2023-11-27 | 15.41 | 15.52 | 15.27 | 15.36 | 14.79 | qfq | 1,306,000 | 20,048,841 | -0.32% |
| 2023-11-24 | 15.43 | 15.49 | 15.31 | 15.41 | 14.84 | qfq | 1,095,351 | 16,856,033 | -0.06% |
| 2023-11-23 | 15.25 | 15.47 | 15.23 | 15.42 | 14.85 | qfq | 1,143,600 | 17,617,437 | 0.98% |
| 2023-11-22 | 15.28 | 15.40 | 15.21 | 15.27 | 14.70 | qfq | 1,179,250 | 18,082,336 | -0.07% |
| 2023-11-21 | 15.31 | 15.44 | 15.22 | 15.28 | 14.71 | qfq | 1,229,100 | 18,880,666 | -0.20% |
| 2023-11-20 | 15.28 | 15.34 | 15.11 | 15.31 | 14.74 | qfq | 1,129,900 | 17,220,230 | 0.86% |
| 2023-11-17 | 15.05 | 15.26 | 14.98 | 15.18 | 14.61 | qfq | 1,198,400 | 18,135,547 | 0.80% |
| 2023-11-16 | 15.22 | 15.27 | 15.06 | 15.06 | 14.50 | qfq | 926,081 | 14,037,091 | -1.05% |
| 2023-11-15 | 15.32 | 15.34 | 15.14 | 15.22 | 14.65 | qfq | 1,481,900 | 22,531,413 | 0.33% |
| 2023-11-14 | 15.47 | 15.47 | 15.06 | 15.17 | 14.61 | qfq | 1,802,150 | 27,406,770 | -0.39% |
| 2023-11-13 | 15.10 | 15.23 | 15.02 | 15.23 | 14.66 | qfq | 1,240,500 | 18,775,792 | 1.47% |
| 2023-11-10 | 15.06 | 15.12 | 14.85 | 15.01 | 14.45 | qfq | 1,202,600 | 18,038,499 | -0.07% |
| 2023-11-09 | 15.09 | 15.23 | 14.93 | 15.02 | 14.46 | qfq | 1,375,200 | 20,692,207 | -0.13% |
| 2023-11-08 | 15.08 | 15.13 | 14.95 | 15.04 | 14.48 | qfq | 1,276,700 | 19,217,826 | 0.13% |
| 2023-11-07 | 15.14 | 15.14 | 14.94 | 15.02 | 14.46 | qfq | 1,165,736 | 17,501,933 | -0.13% |
| 2023-11-06 | 14.93 | 15.09 | 14.84 | 15.04 | 14.48 | qfq | 1,531,600 | 22,950,265 | 1.35% |
| 2023-11-03 | 14.70 | 14.94 | 14.60 | 14.84 | 14.29 | qfq | 1,224,771 | 18,203,776 | 0.61% |
| 2023-11-02 | 14.88 | 14.89 | 14.67 | 14.75 | 14.20 | qfq | 1,522,003 | 22,470,423 | -0.94% |
| 2023-11-01 | 14.76 | 14.91 | 14.59 | 14.89 | 14.34 | qfq | 1,902,350 | 28,142,287 | 1.29% |
| 2023-10-31 | 14.61 | 14.82 | 14.57 | 14.70 | 14.15 | qfq | 1,730,722 | 25,419,277 | 0.34% |
| 2023-10-30 | 14.58 | 14.73 | 14.48 | 14.65 | 14.10 | qfq | 2,059,829 | 30,067,742 | 0.00% |
| 2023-10-27 | 14.16 | 14.70 | 14.06 | 14.65 | 14.10 | qfq | 3,088,559 | 44,630,373 | 3.46% |
| 2023-10-26 | 14.15 | 14.34 | 14.00 | 14.16 | 13.63 | qfq | 1,981,615 | 27,945,759 | -0.70% |
| 2023-10-25 | 14.30 | 14.44 | 14.15 | 14.26 | 13.73 | qfq | 1,872,156 | 26,720,308 | 0.28% |
| 2023-10-24 | 13.81 | 14.28 | 13.69 | 14.22 | 13.69 | qfq | 2,507,597 | 35,207,884 | 3.95% |
| 2023-10-23 | 14.11 | 14.21 | 13.61 | 13.68 | 13.17 | qfq | 2,844,555 | 39,370,798 | -3.25% |
| 2023-10-20 | 14.26 | 14.40 | 14.10 | 14.14 | 13.61 | qfq | 1,766,957 | 25,092,029 | -0.91% |
| 2023-10-19 | 14.46 | 14.59 | 14.25 | 14.27 | 13.74 | qfq | 1,681,947 | 24,195,596 | -1.25% |
| 2023-10-18 | 14.81 | 14.81 | 14.42 | 14.45 | 13.91 | qfq | 1,426,872 | 20,775,755 | -2.43% |
| 2023-10-17 | 14.91 | 14.94 | 14.65 | 14.81 | 14.26 | qfq | 1,217,450 | 17,975,843 | -0.47% |
| 2023-10-16 | 14.96 | 15.08 | 14.77 | 14.88 | 14.33 | qfq | 1,422,900 | 21,210,003 | -0.53% |
| 2023-10-13 | 15.08 | 15.15 | 14.86 | 14.96 | 14.40 | qfq | 1,027,250 | 15,393,837 | -1.12% |
| 2023-10-12 | 15.05 | 15.18 | 15.01 | 15.13 | 14.57 | qfq | 1,232,697 | 18,603,845 | 0.80% |
| 2023-10-11 | 14.88 | 15.28 | 14.88 | 15.01 | 14.45 | qfq | 1,699,548 | 25,635,942 | 1.15% |
| 2023-10-10 | 15.07 | 15.09 | 14.81 | 14.84 | 14.29 | qfq | 2,117,056 | 31,570,515 | -1.40% |
| 2023-10-09 | 15.39 | 15.46 | 14.98 | 15.05 | 14.49 | qfq | 2,753,319 | 41,518,626 | -2.27% |
| 2023-09-28 | 15.57 | 15.57 | 15.37 | 15.40 | 14.83 | qfq | 1,714,500 | 26,447,790 | -0.71% |
| 2023-09-27 | 15.30 | 15.65 | 15.17 | 15.51 | 14.93 | qfq | 2,253,400 | 34,809,997 | 1.37% |
| 2023-09-26 | 15.64 | 15.75 | 15.29 | 15.30 | 14.73 | qfq | 2,179,600 | 33,612,737 | -2.80% |
| 2023-09-25 | 15.70 | 15.83 | 15.45 | 15.74 | 15.15 | qfq | 1,688,600 | 26,545,356 | 0.13% |
| 2023-09-22 | 15.45 | 15.73 | 15.27 | 15.72 | 15.13 | qfq | 1,377,450 | 21,389,497 | 1.68% |
| 2023-09-21 | 15.75 | 15.80 | 15.43 | 15.46 | 14.88 | qfq | 1,330,250 | 20,669,543 | -1.53% |
| 2023-09-20 | 15.60 | 15.90 | 15.60 | 15.70 | 15.12 | qfq | 1,242,850 | 19,601,922 | 0.13% |
| 2023-09-19 | 16.05 | 16.09 | 15.62 | 15.68 | 15.10 | qfq | 1,491,400 | 23,549,236 | -2.49% |
| 2023-09-18 | 15.60 | 16.09 | 15.52 | 16.08 | 15.48 | qfq | 2,052,800 | 32,651,109 | 2.81% |
| 2023-09-15 | 15.51 | 15.79 | 15.37 | 15.64 | 15.06 | qfq | 1,448,100 | 22,609,657 | 1.03% |
| 2023-09-14 | 15.80 | 15.81 | 15.43 | 15.48 | 14.90 | qfq | 1,533,417 | 23,865,746 | -1.78% |
| 2023-09-13 | 16.15 | 16.18 | 15.66 | 15.76 | 15.17 | qfq | 1,787,300 | 28,328,333 | -2.41% |
| 2023-09-12 | 15.98 | 16.25 | 15.88 | 16.15 | 15.55 | qfq | 1,776,352 | 28,627,310 | 1.38% |
| 2023-09-11 | 15.66 | 16.10 | 15.58 | 15.93 | 15.34 | qfq | 2,119,155 | 33,748,055 | 1.72% |
| 2023-09-08 | 15.61 | 15.75 | 15.50 | 15.66 | 15.08 | qfq | 1,228,628 | 19,228,970 | 0.71% |
| 2023-09-07 | 15.80 | 15.87 | 15.55 | 15.55 | 14.97 | qfq | 1,322,750 | 20,748,558 | -1.64% |
| 2023-09-06 | 15.91 | 15.91 | 15.70 | 15.81 | 15.22 | qfq | 1,538,367 | 24,271,231 | -0.38% |
| 2023-09-05 | 16.02 | 16.02 | 15.77 | 15.87 | 15.28 | qfq | 1,713,277 | 27,156,128 | -0.87% |
| 2023-09-04 | 15.98 | 16.13 | 15.90 | 16.01 | 15.41 | qfq | 1,864,003 | 29,817,708 | 0.19% |
| 2023-09-01 | 16.16 | 16.16 | 15.92 | 15.98 | 15.39 | qfq | 1,555,239 | 24,942,534 | -0.50% |
| 2023-08-31 | 16.00 | 16.10 | 15.70 | 16.06 | 15.46 | qfq | 2,031,616 | 32,367,312 | 0.25% |
| 2023-08-30 | 16.11 | 16.38 | 16.01 | 16.02 | 15.42 | qfq | 2,850,924 | 46,110,676 | -0.99% |
| 2023-08-29 | 15.63 | 16.20 | 15.55 | 16.18 | 15.58 | qfq | 3,568,741 | 57,025,991 | 1.06% |
| 2023-08-28 | 16.60 | 16.67 | 15.87 | 16.01 | 15.41 | qfq | 2,333,578 | 37,778,436 | 1.52% |
| 2023-08-25 | 15.74 | 16.54 | 15.71 | 15.77 | 15.18 | qfq | 2,709,784 | 43,430,564 | -0.19% |
| 2023-08-24 | 15.63 | 15.89 | 15.26 | 15.80 | 15.21 | qfq | 1,671,793 | 26,098,718 | 2.27% |
| 2023-08-23 | 15.66 | 15.74 | 15.41 | 15.45 | 14.87 | qfq | 1,254,800 | 19,546,337 | -0.96% |
| 2023-08-22 | 15.85 | 15.93 | 15.33 | 15.60 | 15.02 | qfq | 2,092,250 | 32,530,924 | -1.20% |
| 2023-08-21 | 15.90 | 16.15 | 15.79 | 15.79 | 15.20 | qfq | 2,036,029 | 32,423,564 | -0.75% |
| 2023-08-18 | 16.11 | 16.38 | 15.91 | 15.91 | 15.32 | qfq | 1,676,850 | 27,017,452 | -1.91% |
| 2023-08-17 | 16.06 | 16.28 | 15.81 | 16.22 | 15.62 | qfq | 1,808,650 | 29,031,836 | 1.06% |
| 2023-08-16 | 16.20 | 16.40 | 16.04 | 16.05 | 15.45 | qfq | 1,462,100 | 23,691,408 | -1.23% |
| 2023-08-15 | 16.41 | 16.41 | 16.09 | 16.25 | 15.65 | qfq | 1,134,650 | 18,405,679 | -0.25% |
| 2023-08-14 | 16.30 | 16.35 | 15.99 | 16.29 | 15.68 | qfq | 1,448,800 | 23,430,838 | -0.37% |
| 2023-08-11 | 16.55 | 16.74 | 16.34 | 16.35 | 15.74 | qfq | 1,347,400 | 22,276,404 | -1.45% |
| 2023-08-10 | 16.48 | 16.66 | 16.19 | 16.59 | 15.97 | qfq | 1,167,600 | 19,293,739 | 0.61% |
| 2023-08-09 | 16.65 | 16.71 | 16.43 | 16.49 | 15.88 | qfq | 1,449,000 | 23,974,323 | -0.66% |
| 2023-08-08 | 16.56 | 16.77 | 16.46 | 16.60 | 15.98 | qfq | 1,094,100 | 18,170,942 | -0.60% |
| 2023-08-07 | 16.73 | 16.85 | 16.57 | 16.70 | 16.08 | qfq | 1,512,550 | 25,250,969 | -0.12% |
| 2023-08-04 | 16.97 | 17.06 | 16.71 | 16.72 | 16.10 | qfq | 1,565,565 | 26,364,426 | -1.12% |
| 2023-08-03 | 16.71 | 16.95 | 16.71 | 16.91 | 16.28 | qfq | 1,115,900 | 18,801,884 | 0.42% |
| 2023-08-02 | 17.07 | 17.25 | 16.69 | 16.84 | 16.21 | qfq | 1,991,600 | 33,613,756 | -1.29% |
| 2023-08-01 | 17.27 | 17.44 | 17.03 | 17.06 | 16.42 | qfq | 2,232,000 | 38,428,767 | -1.22% |
| 2023-07-31 | 17.22 | 17.40 | 17.10 | 17.27 | 16.63 | qfq | 2,062,500 | 35,517,406 | 0.88% |
| 2023-07-28 | 17.08 | 17.16 | 16.90 | 17.12 | 16.48 | qfq | 1,118,200 | 19,063,343 | 0.77% |
| 2023-07-27 | 17.21 | 17.31 | 16.99 | 16.99 | 16.36 | qfq | 1,464,400 | 25,081,738 | -1.74% |
| 2023-07-26 | 17.17 | 17.37 | 17.08 | 17.29 | 16.65 | qfq | 1,500,399 | 25,892,466 | 0.70% |
| 2023-07-25 | 17.32 | 17.44 | 17.11 | 17.17 | 16.53 | qfq | 1,933,002 | 33,302,258 | -0.98% |
| 2023-07-24 | 17.31 | 17.58 | 17.30 | 17.34 | 16.69 | qfq | 1,542,157 | 26,795,673 | 0.23% |
| 2023-07-21 | 17.29 | 17.52 | 17.19 | 17.30 | 16.66 | qfq | 1,360,320 | 23,616,311 | 0.58% |
| 2023-07-20 | 17.57 | 17.57 | 17.17 | 17.20 | 16.56 | qfq | 1,378,991 | 23,892,944 | -1.43% |
| 2023-07-19 | 17.38 | 17.58 | 17.29 | 17.45 | 16.80 | qfq | 1,426,500 | 24,844,379 | 0.29% |
| 2023-07-18 | 17.20 | 17.54 | 17.20 | 17.40 | 16.75 | qfq | 2,022,285 | 35,208,974 | 1.40% |