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
春晖智控300943.SZ
最近收盘价26.832026-07-17
最近交易日2026-07-17
成交量（股）11,189,173
成交额（元）317,411,018
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 30.06 | 30.25 | 26.64 | 26.83 | 26.83 | qfq | 11,189,173 | 317,411,018 | -12.18% |
| 2026-07-16 | 32.34 | 33.25 | 30.00 | 30.55 | 30.55 | qfq | 9,371,446 | 295,045,353 | -6.52% |
| 2026-07-15 | 34.53 | 34.63 | 32.20 | 32.68 | 32.68 | qfq | 8,575,066 | 284,484,608 | -3.68% |
| 2026-07-14 | 35.51 | 35.92 | 32.14 | 33.93 | 33.93 | qfq | 9,811,594 | 332,449,395 | -3.55% |
| 2026-07-13 | 41.25 | 41.48 | 34.99 | 35.18 | 35.18 | qfq | 15,608,864 | 582,416,398 | -16.20% |
| 2026-07-10 | 45.45 | 45.97 | 41.98 | 41.98 | 41.98 | qfq | 11,429,500 | 501,397,634 | -7.55% |
| 2026-07-09 | 42.75 | 45.77 | 41.60 | 45.41 | 45.41 | qfq | 9,453,810 | 409,120,139 | 7.00% |
| 2026-07-08 | 46.80 | 46.90 | 41.96 | 42.44 | 42.44 | qfq | 11,189,050 | 488,776,127 | -8.65% |
| 2026-07-07 | 50.68 | 50.99 | 45.77 | 46.46 | 46.46 | qfq | 15,493,765 | 743,208,293 | -7.85% |
| 2026-07-06 | 47.66 | 51.99 | 47.50 | 50.42 | 50.42 | qfq | 16,901,117 | 846,151,259 | 8.90% |
| 2026-07-03 | 45.10 | 48.88 | 44.27 | 46.30 | 46.30 | qfq | 13,117,755 | 609,225,028 | 3.23% |
| 2026-07-02 | 44.43 | 48.86 | 43.56 | 44.85 | 44.85 | qfq | 21,247,540 | 980,695,410 | -4.57% |
| 2026-07-01 | 50.02 | 53.94 | 45.66 | 47.00 | 47.00 | qfq | 32,680,544 | 1,599,094,535 | 4.56% |
| 2026-06-30 | 44.93 | 46.00 | 43.92 | 44.95 | 44.95 | qfq | 8,622,200 | 386,791,067 | 1.58% |
| 2026-06-29 | 45.25 | 45.75 | 42.41 | 44.25 | 44.25 | qfq | 12,599,517 | 551,227,957 | -1.73% |
| 2026-06-26 | 47.03 | 47.74 | 44.78 | 45.03 | 45.03 | qfq | 10,487,200 | 481,604,081 | -5.00% |
| 2026-06-25 | 45.15 | 49.30 | 44.85 | 47.40 | 47.40 | qfq | 16,137,655 | 765,341,834 | 5.76% |
| 2026-06-24 | 45.00 | 45.30 | 42.50 | 44.82 | 44.82 | qfq | 12,372,521 | 543,301,461 | -1.06% |
| 2026-06-23 | 46.01 | 47.45 | 44.82 | 45.30 | 45.30 | qfq | 15,938,220 | 734,742,030 | -0.85% |
| 2026-06-22 | 41.87 | 45.94 | 41.41 | 45.69 | 45.69 | qfq | 23,636,583 | 1,045,865,713 | 10.36% |
| 2026-06-18 | 34.22 | 41.40 | 34.10 | 41.40 | 41.40 | qfq | 22,010,957 | 860,910,454 | 20.00% |
| 2026-06-17 | 35.58 | 36.12 | 33.68 | 34.50 | 34.50 | qfq | 8,686,936 | 300,196,800 | -2.29% |
| 2026-06-16 | 36.00 | 36.00 | 34.89 | 35.31 | 35.31 | qfq | 5,964,038 | 210,414,742 | 0.91% |
| 2026-06-15 | 31.30 | 35.00 | 31.30 | 34.99 | 34.99 | qfq | 9,569,962 | 320,058,731 | 12.62% |
| 2026-06-12 | 32.87 | 33.75 | 31.01 | 31.07 | 31.07 | qfq | 8,330,321 | 267,598,326 | -3.45% |
| 2026-06-11 | 33.39 | 33.89 | 31.88 | 32.18 | 32.18 | qfq | 7,726,328 | 251,781,245 | -5.33% |
| 2026-06-10 | 34.20 | 34.48 | 33.00 | 33.99 | 33.99 | qfq | 6,736,788 | 227,135,879 | -2.27% |
| 2026-06-09 | 35.96 | 36.20 | 34.05 | 34.78 | 34.78 | qfq | 6,976,565 | 242,584,855 | -1.33% |
| 2026-06-08 | 36.50 | 37.60 | 34.48 | 35.25 | 35.25 | qfq | 10,029,727 | 360,465,574 | -8.23% |
| 2026-06-05 | 38.87 | 41.50 | 38.01 | 38.41 | 38.41 | qfq | 11,606,647 | 459,153,211 | -1.97% |
| 2026-06-04 | 37.39 | 39.26 | 36.50 | 39.18 | 39.18 | qfq | 8,453,159 | 321,824,237 | 2.62% |
| 2026-06-03 | 37.81 | 39.25 | 37.00 | 38.18 | 38.18 | qfq | 9,460,145 | 362,582,731 | 1.22% |
| 2026-06-02 | 38.91 | 39.71 | 36.89 | 37.72 | 37.72 | qfq | 8,782,754 | 333,882,032 | -4.17% |
| 2026-06-01 | 38.30 | 40.88 | 38.00 | 39.36 | 39.36 | qfq | 9,429,597 | 375,063,437 | 2.98% |
| 2026-05-29 | 39.69 | 41.77 | 38.00 | 38.22 | 38.22 | qfq | 10,560,776 | 420,633,169 | -4.47% |
| 2026-05-28 | 39.26 | 40.72 | 38.66 | 40.01 | 40.01 | qfq | 8,441,627 | 334,770,347 | 0.65% |
| 2026-05-27 | 40.00 | 41.86 | 39.59 | 39.75 | 39.62 | qfq | 10,523,425 | 427,702,557 | -1.75% |
| 2026-05-26 | 41.13 | 43.50 | 40.01 | 40.46 | 40.33 | qfq | 16,054,027 | 662,999,511 | -2.22% |
| 2026-05-25 | 42.94 | 43.86 | 40.18 | 41.38 | 41.24 | qfq | 15,101,381 | 623,508,962 | 3.17% |
| 2026-05-22 | 37.70 | 40.97 | 36.56 | 40.11 | 39.98 | qfq | 19,843,702 | 785,253,532 | 11.79% |
| 2026-05-21 | 39.14 | 40.50 | 35.50 | 35.88 | 35.76 | qfq | 14,114,780 | 535,372,428 | -7.41% |
| 2026-05-20 | 37.50 | 38.97 | 37.20 | 38.75 | 38.62 | qfq | 8,916,951 | 340,948,895 | 2.38% |
| 2026-05-19 | 37.69 | 38.66 | 36.99 | 37.85 | 37.73 | qfq | 9,754,205 | 368,070,322 | 0.42% |
| 2026-05-18 | 38.67 | 38.95 | 36.65 | 37.69 | 37.57 | qfq | 14,162,096 | 530,614,040 | -2.91% |
| 2026-05-15 | 38.85 | 39.75 | 38.01 | 38.82 | 38.69 | qfq | 15,582,253 | 606,327,644 | 1.09% |
| 2026-05-14 | 40.00 | 40.08 | 38.01 | 38.40 | 38.27 | qfq | 14,566,856 | 566,592,714 | -1.34% |
| 2026-05-13 | 35.23 | 40.20 | 35.23 | 38.92 | 38.79 | qfq | 23,302,796 | 891,899,729 | 7.13% |
| 2026-05-12 | 36.00 | 38.38 | 35.25 | 36.33 | 36.21 | qfq | 22,270,609 | 818,113,058 | 5.95% |
| 2026-05-11 | 36.02 | 36.50 | 33.85 | 34.29 | 34.18 | qfq | 30,572,483 | 1,079,107,353 | 4.70% |
| 2026-05-08 | 31.00 | 33.00 | 30.78 | 32.75 | 32.64 | qfq | 17,686,235 | 574,147,982 | 4.43% |
| 2026-05-07 | 29.73 | 32.35 | 29.73 | 31.36 | 31.26 | qfq | 15,585,208 | 486,379,865 | 6.63% |
| 2026-05-06 | 28.80 | 30.25 | 28.25 | 29.41 | 29.31 | qfq | 11,853,728 | 347,936,795 | 3.41% |
| 2026-04-30 | 29.51 | 29.51 | 28.07 | 28.44 | 28.35 | qfq | 10,223,715 | 292,120,089 | -2.70% |
| 2026-04-29 | 28.96 | 29.95 | 28.08 | 29.23 | 29.13 | qfq | 14,138,932 | 410,938,096 | 2.42% |
| 2026-04-28 | 28.88 | 28.96 | 27.55 | 28.54 | 28.45 | qfq | 8,447,902 | 238,751,772 | -1.07% |
| 2026-04-27 | 28.89 | 29.30 | 28.40 | 28.85 | 28.76 | qfq | 4,982,791 | 143,453,855 | -0.79% |
| 2026-04-24 | 29.25 | 29.64 | 28.62 | 29.08 | 28.98 | qfq | 6,861,563 | 198,687,633 | -1.56% |
| 2026-04-23 | 30.01 | 30.61 | 29.10 | 29.54 | 29.44 | qfq | 7,335,948 | 217,960,917 | -2.35% |
| 2026-04-22 | 29.16 | 30.35 | 29.01 | 30.25 | 30.15 | qfq | 8,513,616 | 254,071,024 | 1.68% |
| 2026-04-21 | 30.57 | 30.57 | 29.54 | 29.75 | 29.65 | qfq | 9,886,073 | 294,453,298 | -3.00% |
| 2026-04-20 | 30.66 | 31.00 | 30.27 | 30.67 | 30.57 | qfq | 10,956,941 | 335,745,026 | -0.36% |
| 2026-04-17 | 30.72 | 31.08 | 30.60 | 30.78 | 30.68 | qfq | 7,952,376 | 245,049,075 | -1.50% |
| 2026-04-16 | 31.19 | 31.51 | 30.39 | 31.25 | 31.15 | qfq | 13,808,213 | 427,435,401 | 0.74% |
| 2026-04-15 | 33.94 | 34.10 | 30.80 | 31.02 | 30.92 | qfq | 23,190,095 | 740,931,626 | -8.22% |
| 2026-04-14 | 33.22 | 35.00 | 32.25 | 33.80 | 33.69 | qfq | 33,057,803 | 1,109,317,842 | 14.58% |
| 2026-04-13 | 28.79 | 29.68 | 28.00 | 29.50 | 29.40 | qfq | 10,193,503 | 294,001,359 | 1.44% |
| 2026-04-10 | 28.75 | 29.40 | 28.46 | 29.08 | 28.98 | qfq | 10,954,710 | 317,592,891 | 2.14% |
| 2026-04-09 | 28.46 | 28.88 | 27.72 | 28.47 | 28.38 | qfq | 7,493,781 | 212,354,437 | -0.80% |
| 2026-04-08 | 26.95 | 28.99 | 26.95 | 28.70 | 28.61 | qfq | 9,955,152 | 281,839,309 | 9.67% |
| 2026-04-07 | 26.21 | 26.74 | 26.09 | 26.17 | 26.08 | qfq | 4,861,243 | 128,254,291 | 0.27% |
| 2026-04-03 | 27.00 | 27.20 | 25.90 | 26.10 | 26.01 | qfq | 7,543,414 | 198,060,282 | -3.55% |
| 2026-04-02 | 27.47 | 27.87 | 26.79 | 27.06 | 26.97 | qfq | 7,374,405 | 200,605,020 | -2.28% |
| 2026-04-01 | 28.20 | 28.65 | 27.32 | 27.69 | 27.60 | qfq | 7,356,000 | 204,913,032 | 0.40% |
| 2026-03-31 | 28.84 | 29.49 | 27.56 | 27.58 | 27.49 | qfq | 10,012,484 | 285,195,420 | -4.73% |
| 2026-03-30 | 27.19 | 29.20 | 27.19 | 28.95 | 28.86 | qfq | 11,574,662 | 330,535,992 | 3.58% |
| 2026-03-27 | 27.62 | 28.45 | 27.53 | 27.95 | 27.86 | qfq | 8,504,631 | 237,943,545 | -1.65% |
| 2026-03-26 | 28.15 | 29.66 | 27.26 | 28.42 | 28.33 | qfq | 14,584,965 | 414,088,390 | 2.93% |
| 2026-03-25 | 28.11 | 29.06 | 27.42 | 27.61 | 27.52 | qfq | 8,520,176 | 240,409,210 | -0.90% |
| 2026-03-24 | 28.45 | 28.62 | 26.93 | 27.86 | 27.77 | qfq | 8,120,431 | 224,605,897 | 1.75% |
| 2026-03-23 | 28.61 | 29.80 | 27.06 | 27.38 | 27.29 | qfq | 10,893,076 | 308,560,860 | -6.62% |
| 2026-03-20 | 30.43 | 30.99 | 29.30 | 29.32 | 29.22 | qfq | 8,866,191 | 265,249,446 | -2.69% |
| 2026-03-19 | 31.38 | 31.60 | 29.90 | 30.13 | 30.03 | qfq | 11,234,394 | 343,346,359 | -6.37% |
| 2026-03-18 | 29.52 | 33.13 | 29.20 | 32.18 | 32.07 | qfq | 18,862,935 | 586,212,874 | 11.20% |
| 2026-03-17 | 29.84 | 30.24 | 28.80 | 28.94 | 28.85 | qfq | 11,659,998 | 342,646,299 | -4.11% |
| 2026-03-16 | 32.20 | 32.67 | 29.36 | 30.18 | 30.08 | qfq | 21,617,905 | 655,581,780 | -9.61% |
| 2026-03-13 | 36.85 | 37.13 | 33.35 | 33.39 | 33.28 | qfq | 19,078,702 | 673,934,323 | -12.13% |
| 2026-03-12 | 35.70 | 38.85 | 35.70 | 38.00 | 37.88 | qfq | 25,515,365 | 954,741,216 | 4.54% |
| 2026-03-11 | 35.24 | 36.38 | 34.19 | 36.35 | 36.23 | qfq | 16,399,262 | 584,448,115 | 3.12% |
| 2026-03-10 | 34.97 | 36.58 | 34.95 | 35.25 | 35.13 | qfq | 15,243,960 | 542,414,903 | 1.79% |
| 2026-03-09 | 34.00 | 34.89 | 33.00 | 34.63 | 34.52 | qfq | 14,098,126 | 478,321,914 | -3.75% |
| 2026-03-06 | 34.08 | 36.60 | 32.44 | 35.98 | 35.86 | qfq | 21,264,633 | 735,489,101 | 3.12% |
| 2026-03-05 | 34.10 | 35.40 | 33.48 | 34.89 | 34.78 | qfq | 18,572,797 | 642,736,652 | 4.18% |
| 2026-03-04 | 33.30 | 35.19 | 33.08 | 33.49 | 33.38 | qfq | 15,945,831 | 540,937,866 | -1.90% |
| 2026-03-03 | 37.07 | 37.35 | 34.00 | 34.14 | 34.03 | qfq | 18,732,017 | 657,644,719 | -7.20% |
| 2026-03-02 | 38.73 | 39.09 | 36.33 | 36.79 | 36.67 | qfq | 20,964,436 | 782,664,682 | -7.26% |
| 2026-02-27 | 39.00 | 39.98 | 38.18 | 39.67 | 39.54 | qfq | 25,312,427 | 990,016,631 | 2.67% |
| 2026-02-26 | 32.18 | 38.64 | 31.76 | 38.64 | 38.51 | qfq | 27,668,871 | 997,444,914 | 20.00% |
| 2026-02-25 | 32.87 | 34.71 | 31.79 | 32.20 | 32.09 | qfq | 17,309,949 | 575,913,997 | -2.04% |
| 2026-02-24 | 32.37 | 34.33 | 32.25 | 32.87 | 32.76 | qfq | 13,050,204 | 431,913,312 | 4.35% |
| 2026-02-13 | 33.18 | 33.66 | 31.31 | 31.50 | 31.40 | qfq | 13,628,875 | 439,535,548 | -6.00% |
| 2026-02-12 | 33.30 | 34.19 | 32.70 | 33.51 | 33.40 | qfq | 14,804,058 | 494,581,801 | 0.96% |
| 2026-02-11 | 35.39 | 35.75 | 32.73 | 33.19 | 33.08 | qfq | 18,198,760 | 617,691,517 | -6.30% |
| 2026-02-10 | 34.47 | 36.87 | 33.10 | 35.42 | 35.30 | qfq | 25,331,379 | 885,085,832 | 4.36% |
| 2026-02-09 | 30.70 | 35.36 | 30.70 | 33.94 | 33.83 | qfq | 23,755,057 | 785,251,009 | 10.30% |
| 2026-02-06 | 31.35 | 32.21 | 30.58 | 30.77 | 30.67 | qfq | 16,832,750 | 523,895,044 | -3.09% |
| 2026-02-05 | 32.30 | 33.60 | 31.59 | 31.75 | 31.65 | qfq | 20,866,735 | 675,918,320 | -6.42% |
| 2026-02-04 | 30.67 | 35.88 | 30.67 | 33.93 | 33.82 | qfq | 34,234,737 | 1,174,715,665 | 11.25% |
| 2026-02-03 | 28.01 | 31.22 | 27.73 | 30.50 | 30.40 | qfq | 22,816,939 | 679,816,697 | 12.01% |
| 2026-02-02 | 27.61 | 28.70 | 26.76 | 27.23 | 27.14 | qfq | 13,445,864 | 371,423,893 | -1.38% |
| 2026-01-30 | 28.22 | 28.58 | 26.71 | 27.61 | 27.52 | qfq | 13,336,499 | 365,018,027 | -2.33% |
| 2026-01-29 | 25.65 | 29.98 | 25.26 | 28.27 | 28.18 | qfq | 29,716,984 | 829,163,890 | 8.23% |
| 2026-01-28 | 28.47 | 28.47 | 26.12 | 26.12 | 26.03 | qfq | 24,588,719 | 663,640,109 | -11.61% |
| 2026-01-27 | 28.71 | 29.92 | 26.93 | 29.55 | 29.45 | qfq | 24,108,431 | 679,535,417 | 2.93% |
| 2026-01-26 | 29.47 | 30.48 | 28.06 | 28.71 | 28.62 | qfq | 24,932,635 | 726,679,044 | -6.48% |
| 2026-01-23 | 27.44 | 31.50 | 27.29 | 30.70 | 30.60 | qfq | 34,128,285 | 1,020,306,028 | 12.29% |
| 2026-01-22 | 27.09 | 28.80 | 26.39 | 27.34 | 27.25 | qfq | 24,175,324 | 669,862,657 | 0.51% |
| 2026-01-21 | 26.42 | 28.31 | 25.58 | 27.20 | 27.11 | qfq | 25,249,258 | 679,210,825 | -0.07% |
| 2026-01-20 | 26.46 | 27.83 | 26.03 | 27.22 | 27.13 | qfq | 24,291,587 | 655,257,891 | 1.45% |
| 2026-01-19 | 26.21 | 28.33 | 25.51 | 26.83 | 26.74 | qfq | 28,787,422 | 777,427,671 | 7.58% |
| 2026-01-16 | 23.43 | 26.07 | 23.00 | 24.94 | 24.86 | qfq | 22,172,966 | 542,046,512 | 6.44% |
| 2026-01-15 | 24.80 | 25.00 | 23.05 | 23.43 | 23.35 | qfq | 22,938,317 | 543,125,028 | -9.19% |
| 2026-01-14 | 24.60 | 27.40 | 24.60 | 25.80 | 25.72 | qfq | 38,077,166 | 994,998,387 | 6.70% |
| 2026-01-13 | 25.22 | 26.50 | 24.01 | 24.18 | 24.10 | qfq | 28,050,088 | 696,979,435 | 0.29% |
| 2026-01-12 | 23.67 | 24.78 | 23.60 | 24.11 | 24.03 | qfq | 27,553,415 | 665,710,723 | 3.79% |
| 2026-01-09 | 22.85 | 25.18 | 22.30 | 23.23 | 23.15 | qfq | 32,999,535 | 785,875,373 | 6.76% |
| 2026-01-08 | 21.10 | 21.76 | 21.02 | 21.76 | 21.69 | qfq | 16,528,428 | 355,885,967 | 2.59% |
| 2026-01-07 | 21.28 | 21.43 | 20.82 | 21.21 | 21.14 | qfq | 12,803,262 | 270,476,411 | -0.42% |
| 2026-01-06 | 20.53 | 21.30 | 20.53 | 21.30 | 21.23 | qfq | 16,060,223 | 337,694,612 | 2.55% |
| 2026-01-05 | 20.68 | 21.10 | 20.42 | 20.77 | 20.70 | qfq | 10,714,408 | 222,760,459 | -0.05% |
| 2025-12-31 | 20.46 | 21.06 | 20.21 | 20.78 | 20.71 | qfq | 10,005,234 | 207,239,510 | 1.51% |
| 2025-12-30 | 20.89 | 20.95 | 20.40 | 20.47 | 20.40 | qfq | 9,494,885 | 196,172,177 | -1.35% |
| 2025-12-29 | 20.60 | 20.89 | 20.46 | 20.75 | 20.68 | qfq | 8,426,850 | 174,284,383 | -0.29% |
| 2025-12-26 | 20.90 | 21.23 | 20.52 | 20.81 | 20.74 | qfq | 12,852,839 | 268,128,780 | -1.33% |
| 2025-12-25 | 20.32 | 21.27 | 20.00 | 21.09 | 21.02 | qfq | 17,981,881 | 376,811,159 | 3.79% |
| 2025-12-24 | 19.32 | 20.41 | 18.94 | 20.32 | 20.25 | qfq | 12,497,243 | 248,789,520 | 5.18% |
| 2025-12-23 | 19.66 | 19.76 | 19.18 | 19.32 | 19.26 | qfq | 8,947,615 | 173,701,458 | -2.28% |
| 2025-12-22 | 20.30 | 20.40 | 19.69 | 19.77 | 19.71 | qfq | 11,180,099 | 222,415,696 | -1.98% |
| 2025-12-19 | 20.31 | 20.94 | 19.90 | 20.17 | 20.10 | qfq | 12,834,068 | 260,092,730 | 0.00% |
| 2025-12-18 | 20.11 | 20.95 | 20.03 | 20.17 | 20.10 | qfq | 14,857,966 | 305,319,682 | -1.37% |
| 2025-12-17 | 20.98 | 21.30 | 20.05 | 20.45 | 20.38 | qfq | 15,665,421 | 320,935,735 | -0.87% |
| 2025-12-16 | 20.50 | 20.91 | 20.18 | 20.63 | 20.56 | qfq | 13,972,918 | 286,545,442 | -0.67% |
| 2025-12-15 | 20.84 | 21.43 | 20.58 | 20.77 | 20.70 | qfq | 18,569,995 | 387,417,742 | 0.73% |
| 2025-12-12 | 18.98 | 21.21 | 18.85 | 20.62 | 20.55 | qfq | 25,903,826 | 524,740,298 | 7.96% |
| 2025-12-11 | 18.82 | 19.63 | 18.82 | 19.10 | 19.04 | qfq | 12,627,501 | 243,339,211 | 1.87% |
| 2025-12-10 | 18.85 | 18.98 | 18.65 | 18.75 | 18.69 | qfq | 5,606,300 | 105,268,195 | -0.69% |
| 2025-12-09 | 19.18 | 19.37 | 18.85 | 18.88 | 18.82 | qfq | 7,961,159 | 151,582,492 | -2.63% |
| 2025-12-08 | 19.66 | 19.80 | 19.31 | 19.39 | 19.33 | qfq | 12,722,832 | 247,812,753 | 0.00% |
| 2025-12-05 | 18.68 | 19.74 | 18.28 | 19.39 | 19.33 | qfq | 14,828,276 | 283,444,572 | 4.92% |
| 2025-12-04 | 18.19 | 18.69 | 18.11 | 18.48 | 18.42 | qfq | 8,245,480 | 152,511,638 | 0.60% |
| 2025-12-03 | 18.29 | 18.60 | 17.83 | 18.37 | 18.31 | qfq | 8,431,356 | 153,734,945 | 1.05% |
| 2025-12-02 | 18.35 | 18.66 | 18.02 | 18.18 | 18.12 | qfq | 6,198,000 | 112,852,209 | -1.73% |
| 2025-12-01 | 18.22 | 18.92 | 18.20 | 18.50 | 18.44 | qfq | 9,005,892 | 167,607,045 | 1.20% |
| 2025-11-28 | 18.35 | 18.57 | 18.13 | 18.28 | 18.22 | qfq | 9,501,074 | 173,721,235 | -0.49% |
| 2025-11-27 | 17.32 | 18.64 | 17.32 | 18.37 | 18.31 | qfq | 16,586,654 | 299,520,473 | 7.36% |
| 2025-11-26 | 17.48 | 17.63 | 17.08 | 17.11 | 17.05 | qfq | 5,335,673 | 92,496,879 | -1.67% |
| 2025-11-25 | 17.32 | 17.66 | 17.23 | 17.40 | 17.34 | qfq | 5,825,514 | 101,818,168 | 1.05% |
| 2025-11-24 | 17.05 | 17.33 | 16.82 | 17.22 | 17.16 | qfq | 5,539,680 | 94,598,548 | 2.26% |
| 2025-11-21 | 17.53 | 17.78 | 16.73 | 16.84 | 16.78 | qfq | 8,818,364 | 150,680,964 | -5.18% |
| 2025-11-20 | 18.15 | 18.34 | 17.69 | 17.76 | 17.70 | qfq | 6,376,172 | 114,198,085 | -1.72% |
| 2025-11-19 | 18.54 | 18.67 | 18.00 | 18.07 | 18.01 | qfq | 7,463,241 | 135,979,295 | -2.90% |
| 2025-11-18 | 19.23 | 19.23 | 18.40 | 18.61 | 18.55 | qfq | 12,017,226 | 224,121,836 | -4.07% |
| 2025-11-17 | 19.08 | 19.57 | 19.06 | 19.40 | 19.34 | qfq | 9,210,952 | 177,663,727 | 1.25% |
| 2025-11-14 | 19.15 | 19.50 | 19.11 | 19.16 | 19.10 | qfq | 10,081,639 | 194,513,930 | -1.94% |
| 2025-11-13 | 19.72 | 19.96 | 19.39 | 19.54 | 19.48 | qfq | 16,077,855 | 315,663,689 | -1.66% |
| 2025-11-12 | 21.03 | 21.27 | 19.54 | 19.87 | 19.81 | qfq | 22,727,883 | 455,395,583 | -8.14% |
| 2025-11-11 | 21.46 | 22.17 | 20.93 | 21.63 | 21.56 | qfq | 24,517,385 | 528,006,021 | 2.80% |
| 2025-11-10 | 22.44 | 23.10 | 20.93 | 21.04 | 20.97 | qfq | 29,597,682 | 644,025,676 | -7.92% |
| 2025-11-07 | 22.38 | 23.95 | 21.08 | 22.85 | 22.78 | qfq | 42,794,807 | 956,998,272 | 2.47% |
| 2025-11-06 | 21.51 | 25.21 | 21.10 | 22.30 | 22.23 | qfq | 48,199,836 | 1,095,019,815 | 3.72% |
| 2025-11-05 | 19.13 | 21.88 | 19.08 | 21.50 | 21.43 | qfq | 35,836,763 | 736,971,321 | 8.26% |
| 2025-11-04 | 19.24 | 20.26 | 18.84 | 19.86 | 19.80 | qfq | 24,552,255 | 484,512,273 | 3.92% |
| 2025-11-03 | 18.30 | 19.16 | 18.12 | 19.11 | 19.05 | qfq | 17,425,550 | 328,001,518 | 4.08% |
| 2025-10-31 | 18.76 | 18.84 | 18.24 | 18.36 | 18.30 | qfq | 10,863,389 | 200,366,854 | -2.24% |
| 2025-10-30 | 19.40 | 19.40 | 18.65 | 18.78 | 18.72 | qfq | 15,589,607 | 294,659,944 | -2.80% |
| 2025-10-29 | 18.36 | 20.00 | 18.27 | 19.32 | 19.26 | qfq | 25,393,512 | 490,123,255 | 4.04% |
| 2025-10-28 | 17.58 | 19.20 | 17.41 | 18.57 | 18.51 | qfq | 17,322,366 | 320,195,373 | 4.92% |
| 2025-10-27 | 17.90 | 17.98 | 17.62 | 17.70 | 17.64 | qfq | 6,882,305 | 122,249,516 | 0.68% |
| 2025-10-24 | 17.98 | 18.33 | 17.58 | 17.58 | 17.52 | qfq | 9,505,615 | 169,980,657 | -2.06% |
| 2025-10-23 | 18.02 | 18.10 | 17.54 | 17.95 | 17.89 | qfq | 8,448,359 | 149,949,189 | -1.86% |
| 2025-10-22 | 18.40 | 18.66 | 18.00 | 18.29 | 18.23 | qfq | 12,035,678 | 219,741,952 | -2.14% |
| 2025-10-21 | 18.99 | 19.21 | 18.40 | 18.69 | 18.63 | qfq | 14,777,988 | 275,501,688 | -1.53% |
| 2025-10-20 | 17.57 | 20.60 | 17.57 | 18.98 | 18.92 | qfq | 22,784,215 | 432,478,372 | 8.03% |
| 2025-10-17 | 18.36 | 18.50 | 17.42 | 17.57 | 17.51 | qfq | 11,984,482 | 214,457,320 | -6.04% |
| 2025-10-16 | 17.90 | 19.03 | 17.40 | 18.70 | 18.64 | qfq | 19,417,659 | 353,470,596 | 3.37% |
| 2025-10-15 | 18.48 | 18.48 | 17.79 | 18.09 | 18.03 | qfq | 14,284,463 | 257,147,650 | -1.63% |
| 2025-10-14 | 17.35 | 18.39 | 17.00 | 18.39 | 18.33 | qfq | 23,260,602 | 418,620,315 | 9.33% |
| 2025-10-13 | 16.44 | 16.89 | 16.00 | 16.82 | 16.76 | qfq | 4,757,700 | 79,065,004 | -0.71% |
| 2025-10-10 | 16.48 | 17.15 | 16.45 | 16.94 | 16.88 | qfq | 7,288,459 | 123,215,043 | 2.29% |
| 2025-10-09 | 16.18 | 16.65 | 16.17 | 16.56 | 16.51 | qfq | 4,362,841 | 71,870,056 | 2.35% |
| 2025-09-30 | 16.40 | 16.49 | 16.11 | 16.18 | 16.13 | qfq | 3,407,360 | 55,504,487 | -1.10% |
| 2025-09-29 | 16.17 | 16.46 | 15.90 | 16.36 | 16.31 | qfq | 3,827,133 | 62,328,546 | 1.24% |
| 2025-09-26 | 16.13 | 16.34 | 15.90 | 16.16 | 16.11 | qfq | 3,909,962 | 63,239,231 | 0.44% |
| 2025-09-25 | 16.52 | 16.68 | 16.08 | 16.09 | 16.04 | qfq | 4,967,450 | 81,182,332 | -2.43% |
| 2025-09-24 | 16.43 | 16.62 | 16.31 | 16.49 | 16.44 | qfq | 3,760,189 | 61,987,885 | 0.12% |
| 2025-09-23 | 16.69 | 16.69 | 16.06 | 16.47 | 16.42 | qfq | 5,189,510 | 84,752,479 | -1.44% |
| 2025-09-22 | 16.70 | 16.75 | 16.33 | 16.71 | 16.66 | qfq | 3,639,570 | 60,223,299 | 0.42% |
| 2025-09-19 | 16.77 | 17.00 | 16.57 | 16.64 | 16.59 | qfq | 3,846,387 | 64,348,773 | -1.54% |
| 2025-09-18 | 17.23 | 17.35 | 16.68 | 16.90 | 16.84 | qfq | 6,126,840 | 104,400,793 | -1.63% |
| 2025-09-17 | 17.16 | 17.47 | 17.11 | 17.18 | 17.12 | qfq | 4,688,240 | 81,021,260 | -0.81% |
| 2025-09-16 | 17.31 | 17.45 | 16.95 | 17.32 | 17.26 | qfq | 5,330,500 | 91,554,812 | -0.29% |
| 2025-09-15 | 17.77 | 17.79 | 17.30 | 17.37 | 17.31 | qfq | 6,133,690 | 107,528,317 | -0.06% |
| 2025-09-12 | 17.11 | 17.79 | 16.94 | 17.38 | 17.32 | qfq | 8,064,005 | 140,998,907 | 1.58% |
| 2025-09-11 | 16.74 | 17.13 | 16.40 | 17.11 | 17.05 | qfq | 5,428,044 | 91,453,788 | 2.21% |
| 2025-09-10 | 16.70 | 16.90 | 16.54 | 16.74 | 16.69 | qfq | 3,809,000 | 63,660,597 | -0.18% |
| 2025-09-09 | 17.21 | 17.21 | 16.73 | 16.77 | 16.72 | qfq | 4,950,500 | 83,990,316 | -2.95% |
| 2025-09-08 | 16.91 | 17.30 | 16.90 | 17.28 | 17.22 | qfq | 5,210,734 | 89,342,393 | 1.71% |
| 2025-09-05 | 16.65 | 17.00 | 16.40 | 16.99 | 16.93 | qfq | 4,847,318 | 81,489,398 | 2.29% |
| 2025-09-04 | 17.20 | 17.29 | 16.31 | 16.61 | 16.56 | qfq | 7,304,116 | 123,174,369 | -4.15% |
| 2025-09-03 | 17.23 | 17.77 | 17.12 | 17.33 | 17.27 | qfq | 8,395,593 | 146,407,195 | 0.64% |
| 2025-09-02 | 17.50 | 17.58 | 16.85 | 17.22 | 17.16 | qfq | 6,614,311 | 113,572,374 | -1.26% |
| 2025-09-01 | 17.37 | 17.45 | 17.10 | 17.44 | 17.38 | qfq | 5,156,500 | 89,344,455 | 2.17% |
| 2025-08-29 | 17.51 | 17.55 | 17.03 | 17.07 | 17.01 | qfq | 6,363,546 | 109,338,200 | -2.51% |
| 2025-08-28 | 17.28 | 17.69 | 16.65 | 17.51 | 17.45 | qfq | 10,569,684 | 181,705,539 | 0.57% |
| 2025-08-27 | 18.25 | 18.57 | 17.40 | 17.41 | 17.35 | qfq | 12,490,731 | 224,652,004 | -4.24% |
| 2025-08-26 | 18.65 | 18.65 | 18.07 | 18.18 | 18.12 | qfq | 9,863,234 | 180,111,578 | -2.52% |
| 2025-08-25 | 18.29 | 18.79 | 18.00 | 18.65 | 18.59 | qfq | 14,457,610 | 266,760,038 | 1.41% |
| 2025-08-22 | 18.46 | 18.68 | 18.21 | 18.39 | 18.33 | qfq | 13,591,725 | 249,611,060 | -2.49% |
| 2025-08-21 | 18.96 | 19.48 | 18.34 | 18.86 | 18.80 | qfq | 19,504,451 | 366,427,478 | -0.53% |
| 2025-08-20 | 18.00 | 19.27 | 17.94 | 18.96 | 18.90 | qfq | 23,297,487 | 436,660,972 | 5.10% |
| 2025-08-19 | 18.30 | 18.35 | 17.87 | 18.04 | 17.98 | qfq | 9,682,769 | 175,012,965 | -0.22% |
| 2025-08-18 | 18.19 | 18.33 | 18.01 | 18.08 | 18.02 | qfq | 11,520,152 | 208,859,729 | 0.78% |
| 2025-08-15 | 17.40 | 18.03 | 17.40 | 17.94 | 17.88 | qfq | 12,111,064 | 215,308,654 | 3.46% |
| 2025-08-14 | 18.33 | 18.69 | 17.34 | 17.34 | 17.28 | qfq | 18,421,102 | 329,635,587 | -6.27% |
| 2025-08-13 | 18.70 | 18.96 | 18.30 | 18.50 | 18.44 | qfq | 17,823,665 | 330,261,681 | -2.01% |
| 2025-08-12 | 19.02 | 19.12 | 18.52 | 18.88 | 18.82 | qfq | 23,815,883 | 447,516,610 | -3.33% |
| 2025-08-11 | 18.34 | 19.85 | 18.00 | 19.53 | 19.47 | qfq | 35,706,217 | 675,327,183 | 3.99% |
| 2025-08-08 | 18.25 | 20.88 | 18.05 | 18.78 | 18.72 | qfq | 43,671,919 | 840,507,844 | 3.76% |
| 2025-08-07 | 17.85 | 18.44 | 17.51 | 18.10 | 18.04 | qfq | 32,680,885 | 587,251,407 | 2.32% |
| 2025-08-06 | 18.62 | 18.62 | 17.60 | 17.69 | 17.63 | qfq | 41,337,249 | 741,576,928 | -4.99% |
| 2025-08-05 | 15.57 | 18.62 | 15.51 | 18.62 | 18.56 | qfq | 31,950,950 | 558,631,346 | 19.97% |
| 2025-08-04 | 15.12 | 15.53 | 15.08 | 15.52 | 15.47 | qfq | 4,321,663 | 66,669,813 | 1.90% |
| 2025-08-01 | 15.01 | 15.26 | 14.90 | 15.23 | 15.18 | qfq | 3,241,850 | 49,083,960 | 1.26% |
| 2025-07-31 | 15.25 | 15.39 | 15.00 | 15.04 | 14.99 | qfq | 4,298,850 | 65,243,718 | -1.38% |
| 2025-07-30 | 15.54 | 15.55 | 15.09 | 15.25 | 15.20 | qfq | 4,754,400 | 72,671,039 | -1.99% |
| 2025-07-29 | 15.68 | 15.72 | 15.36 | 15.56 | 15.51 | qfq | 4,704,162 | 72,916,555 | -1.08% |
| 2025-07-28 | 15.55 | 15.80 | 15.46 | 15.73 | 15.68 | qfq | 5,310,881 | 83,293,291 | 1.35% |
| 2025-07-25 | 15.43 | 15.57 | 15.26 | 15.52 | 15.47 | qfq | 4,308,850 | 66,385,342 | 0.32% |
| 2025-07-24 | 15.48 | 15.61 | 15.37 | 15.47 | 15.42 | qfq | 4,902,542 | 75,810,557 | -0.06% |
| 2025-07-23 | 15.78 | 15.85 | 15.41 | 15.48 | 15.43 | qfq | 6,289,000 | 97,989,981 | -1.65% |
| 2025-07-22 | 15.76 | 15.95 | 15.58 | 15.74 | 15.69 | qfq | 6,954,508 | 109,524,643 | 0.38% |
| 2025-07-21 | 15.56 | 15.75 | 15.37 | 15.68 | 15.63 | qfq | 6,156,700 | 95,872,738 | 0.71% |
| 2025-07-18 | 15.64 | 16.00 | 15.48 | 15.57 | 15.52 | qfq | 12,069,850 | 189,550,099 | 1.37% |
| 2025-07-17 | 14.89 | 15.54 | 14.79 | 15.36 | 15.31 | qfq | 8,727,350 | 132,954,542 | 3.43% |
| 2025-07-16 | 14.72 | 14.95 | 14.64 | 14.85 | 14.80 | qfq | 3,121,050 | 46,349,844 | 0.95% |
| 2025-07-15 | 14.97 | 15.01 | 14.57 | 14.71 | 14.66 | qfq | 4,759,400 | 70,193,695 | -1.61% |
| 2025-07-14 | 14.79 | 15.03 | 14.75 | 14.95 | 14.90 | qfq | 3,607,515 | 53,856,044 | 1.01% |
| 2025-07-11 | 15.14 | 15.23 | 14.63 | 14.80 | 14.75 | qfq | 7,683,165 | 114,038,011 | -1.92% |
| 2025-07-10 | 14.86 | 15.40 | 14.74 | 15.09 | 15.04 | qfq | 6,367,300 | 96,177,966 | 0.80% |
| 2025-07-09 | 15.47 | 15.68 | 14.95 | 14.97 | 14.92 | qfq | 8,377,812 | 128,330,143 | -3.23% |
| 2025-07-08 | 15.42 | 15.47 | 15.29 | 15.47 | 15.42 | qfq | 4,717,218 | 72,620,925 | 0.39% |
| 2025-07-07 | 15.31 | 15.49 | 15.26 | 15.41 | 15.36 | qfq | 4,235,400 | 65,041,193 | 0.13% |
| 2025-07-04 | 15.80 | 16.16 | 15.31 | 15.39 | 15.34 | qfq | 7,999,850 | 124,936,151 | -3.33% |
| 2025-07-03 | 15.75 | 15.95 | 15.55 | 15.92 | 15.87 | qfq | 8,611,049 | 135,414,935 | -0.25% |
| 2025-07-02 | 15.31 | 15.96 | 15.08 | 15.96 | 15.91 | qfq | 14,176,417 | 222,379,958 | 3.91% |
| 2025-07-01 | 15.53 | 15.79 | 15.14 | 15.36 | 15.31 | qfq | 7,918,455 | 122,492,144 | -0.71% |
| 2025-06-30 | 15.23 | 15.56 | 15.21 | 15.47 | 15.42 | qfq | 6,696,150 | 103,231,352 | 1.24% |
| 2025-06-27 | 15.40 | 15.50 | 15.22 | 15.28 | 15.23 | qfq | 9,676,618 | 148,421,057 | -2.36% |
| 2025-06-26 | 14.80 | 15.78 | 14.73 | 15.65 | 15.60 | qfq | 16,632,334 | 254,118,960 | 5.32% |
| 2025-06-25 | 14.75 | 15.21 | 14.48 | 14.86 | 14.81 | qfq | 11,681,847 | 172,551,514 | 0.75% |
| 2025-06-24 | 14.66 | 14.95 | 14.59 | 14.75 | 14.70 | qfq | 10,226,450 | 150,978,497 | -0.34% |
| 2025-06-23 | 14.40 | 14.83 | 14.32 | 14.80 | 14.75 | qfq | 8,567,098 | 125,069,079 | 2.00% |
| 2025-06-20 | 15.12 | 15.45 | 14.50 | 14.51 | 14.46 | qfq | 13,968,288 | 207,457,256 | -5.16% |
| 2025-06-19 | 16.30 | 16.32 | 15.22 | 15.30 | 15.25 | qfq | 19,023,229 | 300,821,618 | -8.93% |
| 2025-06-18 | 15.52 | 17.11 | 15.50 | 16.80 | 16.75 | qfq | 25,374,120 | 414,040,412 | 4.87% |
| 2025-06-17 | 15.03 | 16.20 | 15.03 | 16.02 | 15.97 | qfq | 22,192,316 | 350,802,923 | 6.23% |
| 2025-06-16 | 15.30 | 15.54 | 14.98 | 15.08 | 15.03 | qfq | 14,788,682 | 223,980,091 | -3.15% |
| 2025-06-13 | 14.49 | 16.69 | 14.22 | 15.57 | 15.52 | qfq | 23,060,459 | 351,908,133 | 7.08% |
| 2025-06-12 | 14.74 | 14.74 | 14.36 | 14.54 | 14.49 | qfq | 7,962,984 | 115,304,090 | -1.42% |
| 2025-06-11 | 14.15 | 14.88 | 14.04 | 14.75 | 14.70 | qfq | 11,690,616 | 169,940,543 | 4.54% |
| 2025-06-10 | 14.32 | 14.58 | 13.92 | 14.11 | 14.06 | qfq | 6,823,150 | 97,139,739 | -1.60% |
| 2025-06-09 | 14.30 | 14.43 | 14.19 | 14.34 | 14.29 | qfq | 5,154,400 | 73,663,659 | 0.63% |
| 2025-06-06 | 14.16 | 14.42 | 14.04 | 14.25 | 14.20 | qfq | 6,166,800 | 87,707,179 | 0.78% |
| 2025-06-05 | 14.29 | 14.43 | 14.08 | 14.14 | 14.09 | qfq | 4,940,866 | 70,220,788 | -1.05% |
| 2025-06-04 | 14.14 | 14.38 | 14.03 | 14.29 | 14.24 | qfq | 5,193,000 | 74,009,017 | 2.14% |
| 2025-06-03 | 13.93 | 14.18 | 13.93 | 13.99 | 13.94 | qfq | 4,258,900 | 59,817,889 | 0.14% |
| 2025-05-30 | 14.34 | 14.41 | 13.91 | 13.97 | 13.92 | qfq | 5,756,300 | 80,730,953 | -3.39% |
| 2025-05-29 | 14.30 | 14.65 | 14.24 | 14.46 | 14.29 | qfq | 8,539,800 | 123,457,020 | 0.63% |
| 2025-05-28 | 14.18 | 14.65 | 14.08 | 14.37 | 14.20 | qfq | 9,546,489 | 137,358,106 | 1.41% |
| 2025-05-27 | 14.37 | 14.41 | 14.01 | 14.17 | 14.01 | qfq | 7,564,850 | 106,996,761 | -0.63% |
| 2025-05-26 | 13.50 | 14.38 | 13.50 | 14.26 | 14.10 | qfq | 11,168,655 | 157,398,446 | 5.32% |
| 2025-05-23 | 13.62 | 13.87 | 13.50 | 13.54 | 13.38 | qfq | 4,233,800 | 57,951,524 | -0.59% |
| 2025-05-22 | 13.90 | 13.99 | 13.57 | 13.62 | 13.46 | qfq | 5,331,150 | 73,362,346 | -2.64% |
| 2025-05-21 | 14.15 | 14.23 | 13.89 | 13.99 | 13.83 | qfq | 6,054,450 | 84,924,493 | -1.82% |
| 2025-05-20 | 13.80 | 14.37 | 13.76 | 14.25 | 14.09 | qfq | 10,877,950 | 154,229,252 | 3.56% |
| 2025-05-19 | 14.06 | 14.10 | 13.45 | 13.76 | 13.60 | qfq | 4,780,129 | 65,486,433 | 0.73% |
| 2025-05-16 | 13.52 | 13.91 | 13.51 | 13.66 | 13.50 | qfq | 3,540,150 | 48,631,678 | 1.11% |
| 2025-05-15 | 13.68 | 13.69 | 13.40 | 13.51 | 13.35 | qfq | 2,956,250 | 39,927,286 | -0.88% |
| 2025-05-14 | 13.71 | 13.85 | 13.55 | 13.63 | 13.47 | qfq | 3,755,900 | 51,242,315 | -0.73% |
| 2025-05-13 | 13.99 | 14.06 | 13.71 | 13.73 | 13.57 | qfq | 3,987,800 | 55,154,713 | -1.36% |
| 2025-05-12 | 13.86 | 14.06 | 13.79 | 13.92 | 13.76 | qfq | 4,371,950 | 60,855,733 | 0.87% |
| 2025-05-09 | 14.00 | 14.09 | 13.68 | 13.80 | 13.64 | qfq | 4,763,820 | 65,897,720 | -1.43% |
| 2025-05-08 | 13.66 | 14.03 | 13.56 | 14.00 | 13.84 | qfq | 6,747,100 | 93,709,715 | 2.04% |
| 2025-05-07 | 13.42 | 14.10 | 13.38 | 13.72 | 13.56 | qfq | 9,248,300 | 126,634,783 | 2.77% |
| 2025-05-06 | 12.97 | 13.39 | 12.97 | 13.35 | 13.20 | qfq | 5,035,650 | 66,872,182 | 3.25% |
| 2025-04-30 | 12.76 | 13.12 | 12.76 | 12.93 | 12.78 | qfq | 3,859,000 | 49,920,327 | 0.78% |
| 2025-04-29 | 12.77 | 12.98 | 12.49 | 12.83 | 12.68 | qfq | 4,407,500 | 56,570,547 | 0.55% |
| 2025-04-28 | 13.00 | 13.00 | 12.56 | 12.76 | 12.61 | qfq | 4,472,000 | 56,815,368 | -0.47% |
| 2025-04-25 | 12.72 | 12.90 | 12.60 | 12.82 | 12.67 | qfq | 3,613,100 | 46,144,684 | 0.94% |
| 2025-04-24 | 12.88 | 12.95 | 12.54 | 12.70 | 12.55 | qfq | 4,290,177 | 54,720,894 | -1.32% |
| 2025-04-23 | 12.75 | 12.99 | 12.75 | 12.87 | 12.72 | qfq | 4,990,800 | 64,382,211 | 1.34% |
| 2025-04-22 | 12.90 | 12.90 | 12.45 | 12.70 | 12.55 | qfq | 5,375,229 | 67,896,299 | 1.03% |
| 2025-04-21 | 12.16 | 12.66 | 12.11 | 12.57 | 12.42 | qfq | 4,184,800 | 52,043,073 | 2.78% |
| 2025-04-18 | 12.20 | 12.35 | 12.04 | 12.23 | 12.09 | qfq | 3,312,600 | 40,394,100 | 0.00% |
| 2025-04-17 | 12.24 | 12.41 | 12.05 | 12.23 | 12.09 | qfq | 3,417,150 | 41,977,839 | 0.41% |
| 2025-04-16 | 12.44 | 12.57 | 11.91 | 12.18 | 12.04 | qfq | 4,846,150 | 59,236,901 | -2.79% |
| 2025-04-15 | 12.57 | 12.73 | 12.34 | 12.53 | 12.39 | qfq | 4,518,787 | 56,502,353 | 0.64% |
| 2025-04-14 | 12.41 | 12.56 | 12.36 | 12.45 | 12.31 | qfq | 4,373,000 | 54,487,106 | 2.30% |
| 2025-04-11 | 12.18 | 12.45 | 12.00 | 12.17 | 12.03 | qfq | 4,808,500 | 59,049,274 | 0.25% |
| 2025-04-10 | 12.19 | 12.66 | 12.11 | 12.14 | 12.00 | qfq | 6,956,950 | 85,971,484 | 1.42% |
| 2025-04-09 | 11.33 | 12.09 | 10.41 | 11.97 | 11.83 | qfq | 8,007,150 | 91,416,739 | 4.00% |
| 2025-04-08 | 11.25 | 11.98 | 11.18 | 11.51 | 11.38 | qfq | 9,240,700 | 106,915,243 | 4.07% |
| 2025-04-07 | 12.79 | 13.10 | 11.06 | 11.06 | 10.93 | qfq | 11,097,500 | 130,533,893 | -20.03% |
| 2025-04-03 | 14.17 | 14.30 | 13.65 | 13.83 | 13.67 | qfq | 6,632,150 | 92,437,562 | -3.22% |
| 2025-04-02 | 14.43 | 14.60 | 14.15 | 14.29 | 14.13 | qfq | 6,812,871 | 97,905,121 | -1.18% |
| 2025-04-01 | 14.44 | 14.66 | 14.04 | 14.46 | 14.29 | qfq | 8,421,951 | 120,848,374 | 1.76% |
| 2025-03-31 | 14.04 | 14.48 | 13.56 | 14.21 | 14.05 | qfq | 10,182,150 | 141,605,799 | -0.42% |
| 2025-03-28 | 14.66 | 15.17 | 14.26 | 14.27 | 14.11 | qfq | 10,659,616 | 155,650,353 | -4.36% |
| 2025-03-27 | 15.75 | 15.75 | 14.91 | 14.92 | 14.75 | qfq | 12,957,932 | 195,669,655 | -5.51% |
| 2025-03-26 | 16.00 | 16.23 | 15.64 | 15.79 | 15.61 | qfq | 18,179,926 | 288,925,264 | -4.42% |
| 2025-03-25 | 14.74 | 17.25 | 14.74 | 16.52 | 16.33 | qfq | 29,082,438 | 467,467,769 | 10.06% |
| 2025-03-24 | 15.10 | 15.10 | 14.18 | 15.01 | 14.84 | qfq | 13,620,533 | 199,211,404 | -0.92% |
| 2025-03-21 | 14.72 | 15.37 | 14.65 | 15.15 | 14.98 | qfq | 18,468,537 | 277,465,154 | 0.33% |
| 2025-03-20 | 14.52 | 15.27 | 14.31 | 15.10 | 14.93 | qfq | 21,214,219 | 315,771,324 | 3.14% |
| 2025-03-19 | 16.24 | 16.30 | 14.58 | 14.64 | 14.47 | qfq | 28,412,624 | 429,919,979 | 6.86% |
| 2025-03-04 | 13.19 | 13.70 | 13.11 | 13.70 | 13.54 | qfq | 4,260,200 | 57,639,794 | 3.24% |
| 2025-03-03 | 13.45 | 13.69 | 13.18 | 13.27 | 13.12 | qfq | 4,024,500 | 54,132,930 | -1.34% |
| 2025-02-28 | 13.90 | 13.99 | 13.36 | 13.45 | 13.29 | qfq | 5,535,450 | 75,332,972 | -3.79% |
| 2025-02-27 | 14.13 | 14.17 | 13.73 | 13.98 | 13.82 | qfq | 6,903,000 | 96,413,067 | -1.34% |
| 2025-02-26 | 14.06 | 14.37 | 14.01 | 14.17 | 14.01 | qfq | 8,359,150 | 118,645,344 | 1.72% |
| 2025-02-25 | 13.81 | 14.06 | 13.73 | 13.93 | 13.77 | qfq | 4,594,900 | 64,105,292 | -0.29% |
| 2025-02-24 | 14.02 | 14.02 | 13.77 | 13.97 | 13.81 | qfq | 6,262,608 | 87,052,572 | -0.57% |
| 2025-02-21 | 14.09 | 14.14 | 13.85 | 14.05 | 13.89 | qfq | 7,658,800 | 107,224,639 | -0.50% |
| 2025-02-20 | 13.81 | 14.24 | 13.70 | 14.12 | 13.96 | qfq | 10,348,650 | 144,953,283 | 1.88% |
| 2025-02-19 | 13.32 | 13.87 | 13.30 | 13.86 | 13.70 | qfq | 7,854,950 | 107,430,308 | 3.20% |
| 2025-02-18 | 13.75 | 14.02 | 13.35 | 13.43 | 13.27 | qfq | 9,099,900 | 124,485,172 | -1.61% |
| 2025-02-17 | 13.43 | 13.66 | 13.30 | 13.65 | 13.49 | qfq | 4,949,746 | 67,033,764 | 2.17% |
| 2025-02-14 | 13.25 | 13.49 | 13.25 | 13.36 | 13.21 | qfq | 4,441,600 | 59,486,677 | 0.07% |
| 2025-02-13 | 13.60 | 13.65 | 13.30 | 13.35 | 13.20 | qfq | 4,968,900 | 66,875,220 | -1.84% |
| 2025-02-12 | 13.60 | 13.70 | 13.50 | 13.60 | 13.44 | qfq | 4,744,550 | 64,512,162 | -0.07% |
| 2025-02-11 | 13.71 | 13.75 | 13.52 | 13.61 | 13.45 | qfq | 5,759,850 | 78,449,948 | -0.73% |
| 2025-02-10 | 13.52 | 13.85 | 13.47 | 13.71 | 13.55 | qfq | 7,402,150 | 100,859,620 | 1.71% |
| 2025-02-07 | 13.39 | 13.66 | 13.21 | 13.48 | 13.32 | qfq | 8,507,100 | 114,477,170 | 0.75% |
| 2025-02-06 | 12.98 | 13.38 | 12.92 | 13.38 | 13.23 | qfq | 6,297,224 | 83,233,413 | 2.29% |
| 2025-02-05 | 12.80 | 13.10 | 12.80 | 13.08 | 12.93 | qfq | 4,152,200 | 53,978,094 | 2.43% |
| 2025-01-27 | 13.30 | 13.31 | 12.74 | 12.77 | 12.62 | qfq | 4,543,100 | 58,893,587 | -1.77% |
| 2025-01-24 | 12.65 | 13.03 | 12.58 | 13.00 | 12.85 | qfq | 5,853,850 | 75,023,685 | 1.80% |
| 2025-01-23 | 13.05 | 13.25 | 12.77 | 12.77 | 12.62 | qfq | 7,531,900 | 98,253,604 | -1.24% |
| 2025-01-22 | 12.98 | 13.21 | 12.81 | 12.93 | 12.78 | qfq | 6,143,550 | 79,846,027 | -1.07% |
| 2025-01-21 | 12.90 | 13.08 | 12.61 | 13.07 | 12.92 | qfq | 8,068,000 | 104,280,612 | 1.63% |
| 2025-01-20 | 12.88 | 12.97 | 12.71 | 12.86 | 12.71 | qfq | 5,822,650 | 74,845,299 | 0.31% |
| 2025-01-17 | 12.78 | 12.89 | 12.45 | 12.82 | 12.67 | qfq | 6,860,300 | 86,978,719 | -0.62% |
| 2025-01-16 | 13.14 | 13.22 | 12.73 | 12.90 | 12.75 | qfq | 7,754,350 | 100,592,498 | -1.15% |
| 2025-01-15 | 13.32 | 13.41 | 12.91 | 13.05 | 12.90 | qfq | 9,425,400 | 123,319,501 | -1.66% |
| 2025-01-14 | 12.75 | 13.28 | 12.62 | 13.27 | 13.12 | qfq | 12,535,100 | 163,049,841 | 4.41% |
| 2025-01-13 | 12.24 | 12.80 | 11.93 | 12.71 | 12.56 | qfq | 13,231,899 | 164,817,795 | 3.00% |
| 2025-01-10 | 13.45 | 13.52 | 12.34 | 12.34 | 12.20 | qfq | 15,236,679 | 196,586,425 | -8.32% |
| 2025-01-09 | 13.96 | 14.15 | 13.30 | 13.46 | 13.30 | qfq | 19,364,119 | 261,362,144 | -5.01% |
| 2025-01-08 | 14.88 | 15.18 | 13.81 | 14.17 | 14.01 | qfq | 33,136,145 | 475,367,928 | 2.68% |
| 2025-01-07 | 11.52 | 13.80 | 11.52 | 13.80 | 13.64 | qfq | 11,043,550 | 149,030,978 | 20.00% |
| 2025-01-06 | 11.60 | 11.75 | 10.51 | 11.50 | 11.37 | qfq | 3,656,300 | 41,856,688 | -0.78% |
| 2025-01-03 | 12.55 | 12.58 | 11.58 | 11.59 | 11.46 | qfq | 5,203,500 | 62,803,762 | -6.91% |
| 2025-01-02 | 12.94 | 13.03 | 12.20 | 12.45 | 12.31 | qfq | 5,441,577 | 68,799,353 | -3.41% |
| 2024-12-31 | 13.21 | 13.58 | 12.86 | 12.89 | 12.74 | qfq | 6,748,300 | 88,692,404 | -2.50% |
| 2024-12-30 | 13.28 | 13.44 | 12.69 | 13.22 | 13.07 | qfq | 7,508,581 | 98,570,447 | 1.54% |
| 2024-12-27 | 12.46 | 13.86 | 12.46 | 13.02 | 12.87 | qfq | 8,596,869 | 113,154,207 | 5.43% |
| 2024-12-26 | 12.11 | 12.50 | 12.05 | 12.35 | 12.21 | qfq | 2,713,150 | 33,572,961 | 2.07% |
| 2024-12-25 | 12.34 | 12.36 | 11.87 | 12.10 | 11.96 | qfq | 3,396,450 | 40,999,356 | -2.10% |
| 2024-12-24 | 12.42 | 12.60 | 12.15 | 12.36 | 12.22 | qfq | 2,760,350 | 34,153,855 | 1.23% |
| 2024-12-23 | 12.88 | 12.98 | 12.17 | 12.21 | 12.07 | qfq | 4,203,950 | 52,550,800 | -6.00% |
| 2024-12-20 | 12.92 | 13.17 | 12.81 | 12.99 | 12.84 | qfq | 2,719,001 | 35,377,906 | 1.33% |
| 2024-12-19 | 12.75 | 12.89 | 12.56 | 12.82 | 12.67 | qfq | 2,883,683 | 36,699,884 | 0.39% |
| 2024-12-18 | 13.07 | 13.07 | 12.62 | 12.77 | 12.62 | qfq | 3,381,960 | 43,422,527 | -1.24% |
| 2024-12-17 | 13.61 | 13.64 | 12.87 | 12.93 | 12.78 | qfq | 4,465,400 | 58,676,551 | -5.00% |
| 2024-12-16 | 13.66 | 13.80 | 13.41 | 13.61 | 13.45 | qfq | 3,186,100 | 43,444,167 | 0.29% |
| 2024-12-13 | 13.99 | 13.99 | 13.54 | 13.57 | 13.41 | qfq | 4,636,868 | 63,696,922 | -3.28% |
| 2024-12-12 | 14.01 | 14.15 | 13.87 | 14.03 | 13.87 | qfq | 3,961,250 | 55,502,170 | 0.21% |
| 2024-12-11 | 14.03 | 14.08 | 13.81 | 14.00 | 13.84 | qfq | 3,576,250 | 49,867,364 | 0.21% |
| 2024-12-10 | 14.40 | 14.42 | 13.90 | 13.97 | 13.81 | qfq | 5,809,800 | 82,137,043 | -0.07% |
| 2024-12-09 | 14.00 | 14.12 | 13.84 | 13.98 | 13.82 | qfq | 4,076,700 | 56,942,242 | -0.36% |
| 2024-12-06 | 14.18 | 14.25 | 13.85 | 14.03 | 13.87 | qfq | 5,551,050 | 77,860,792 | -1.27% |
| 2024-12-05 | 14.01 | 14.34 | 13.92 | 14.21 | 14.05 | qfq | 7,652,552 | 108,340,351 | 2.67% |
| 2024-12-04 | 13.94 | 14.19 | 13.78 | 13.84 | 13.68 | qfq | 6,336,200 | 88,568,174 | -0.72% |
| 2024-12-03 | 13.87 | 14.00 | 13.74 | 13.94 | 13.78 | qfq | 4,957,650 | 68,945,895 | 0.43% |
| 2024-12-02 | 13.54 | 14.14 | 13.53 | 13.88 | 13.72 | qfq | 6,190,600 | 85,716,088 | 2.28% |
| 2024-11-29 | 13.34 | 13.68 | 13.18 | 13.57 | 13.41 | qfq | 3,923,450 | 52,914,736 | 1.50% |
| 2024-11-28 | 13.39 | 13.64 | 13.31 | 13.37 | 13.22 | qfq | 3,361,340 | 45,225,755 | -0.22% |
| 2024-11-27 | 13.20 | 13.41 | 12.76 | 13.40 | 13.25 | qfq | 3,450,750 | 45,078,780 | 1.75% |
| 2024-11-26 | 13.45 | 13.55 | 13.12 | 13.17 | 13.02 | qfq | 2,728,950 | 36,286,912 | -2.08% |
| 2024-11-25 | 13.17 | 13.47 | 12.91 | 13.45 | 13.29 | qfq | 3,623,400 | 47,965,083 | 3.07% |
| 2024-11-22 | 13.78 | 13.88 | 13.02 | 13.05 | 12.90 | qfq | 5,601,209 | 75,614,326 | -5.78% |
| 2024-11-21 | 13.59 | 14.13 | 13.49 | 13.85 | 13.69 | qfq | 6,932,362 | 96,178,104 | 1.69% |
| 2024-11-20 | 13.26 | 13.70 | 13.05 | 13.62 | 13.46 | qfq | 4,130,450 | 55,870,817 | 3.03% |
| 2024-11-19 | 12.99 | 13.22 | 12.72 | 13.22 | 13.07 | qfq | 3,230,895 | 41,857,902 | 3.61% |
| 2024-11-18 | 13.42 | 13.55 | 12.66 | 12.76 | 12.61 | qfq | 5,020,850 | 64,899,696 | -4.56% |
| 2024-11-15 | 13.56 | 13.81 | 13.33 | 13.37 | 13.22 | qfq | 4,591,810 | 62,568,810 | -1.47% |
| 2024-11-14 | 14.03 | 14.08 | 13.53 | 13.57 | 13.41 | qfq | 4,200,168 | 57,840,978 | -3.83% |
| 2024-11-13 | 14.00 | 14.20 | 13.67 | 14.11 | 13.95 | qfq | 5,917,670 | 82,364,236 | 0.00% |
| 2024-11-12 | 14.46 | 14.54 | 13.93 | 14.11 | 13.95 | qfq | 7,544,550 | 107,194,052 | -1.67% |
| 2024-11-11 | 13.82 | 14.40 | 13.81 | 14.35 | 14.18 | qfq | 9,624,250 | 136,179,097 | 2.72% |
| 2024-11-08 | 14.40 | 14.52 | 13.89 | 13.97 | 13.81 | qfq | 12,743,587 | 180,255,482 | -1.27% |
| 2024-11-07 | 13.40 | 14.40 | 13.13 | 14.15 | 13.99 | qfq | 16,604,700 | 231,504,992 | 6.79% |
| 2024-11-06 | 13.35 | 13.52 | 13.08 | 13.25 | 13.10 | qfq | 6,231,468 | 82,972,283 | -0.60% |
| 2024-11-05 | 12.95 | 13.34 | 12.90 | 13.33 | 13.18 | qfq | 5,372,603 | 70,870,425 | 3.09% |
| 2024-11-04 | 12.48 | 13.00 | 12.48 | 12.93 | 12.78 | qfq | 4,257,150 | 54,498,052 | 3.61% |
| 2024-11-01 | 12.97 | 12.99 | 12.31 | 12.48 | 12.34 | qfq | 6,465,102 | 81,116,244 | -3.85% |
| 2024-10-31 | 13.02 | 13.15 | 12.77 | 12.98 | 12.83 | qfq | 4,153,450 | 54,080,654 | 0.39% |
| 2024-10-30 | 13.22 | 13.34 | 12.83 | 12.93 | 12.78 | qfq | 4,697,270 | 61,189,480 | -1.67% |
| 2024-10-29 | 13.74 | 13.77 | 13.11 | 13.15 | 13.00 | qfq | 6,458,100 | 86,256,202 | -3.59% |
| 2024-10-28 | 13.53 | 13.69 | 13.48 | 13.64 | 13.48 | qfq | 4,699,917 | 63,900,118 | 0.52% |
| 2024-10-25 | 13.45 | 13.71 | 13.45 | 13.57 | 13.41 | qfq | 4,753,378 | 64,545,337 | 1.42% |
| 2024-10-24 | 13.45 | 13.71 | 13.33 | 13.38 | 13.23 | qfq | 5,358,323 | 71,984,025 | -2.48% |
| 2024-10-23 | 13.58 | 14.00 | 13.51 | 13.72 | 13.56 | qfq | 7,571,833 | 104,258,982 | 0.22% |
| 2024-10-22 | 13.60 | 13.82 | 13.40 | 13.69 | 13.53 | qfq | 5,460,369 | 74,419,923 | 0.59% |
| 2024-10-21 | 13.42 | 13.85 | 13.40 | 13.61 | 13.45 | qfq | 6,894,694 | 93,771,814 | 1.49% |
| 2024-10-18 | 12.83 | 13.69 | 12.83 | 13.41 | 13.26 | qfq | 8,010,927 | 106,851,674 | 3.31% |
| 2024-10-17 | 13.13 | 13.32 | 12.97 | 12.98 | 12.83 | qfq | 5,311,250 | 69,902,356 | 0.54% |
| 2024-10-16 | 12.55 | 13.08 | 12.55 | 12.91 | 12.76 | qfq | 3,668,350 | 47,363,982 | 0.39% |
| 2024-10-15 | 13.00 | 13.31 | 12.81 | 12.86 | 12.71 | qfq | 5,237,950 | 68,413,085 | -2.06% |
| 2024-10-14 | 12.59 | 13.16 | 12.48 | 13.13 | 12.98 | qfq | 6,712,247 | 86,563,055 | 4.70% |
| 2024-10-11 | 13.35 | 13.38 | 12.37 | 12.54 | 12.40 | qfq | 7,439,107 | 94,818,288 | -5.64% |
| 2024-10-10 | 13.58 | 13.90 | 13.14 | 13.29 | 13.14 | qfq | 8,134,840 | 109,916,042 | 1.37% |
| 2024-10-09 | 14.35 | 14.43 | 13.10 | 13.11 | 12.96 | qfq | 13,635,529 | 188,328,171 | -13.06% |
| 2024-10-08 | 16.03 | 16.04 | 13.71 | 15.08 | 14.91 | qfq | 21,413,532 | 318,609,975 | 10.31% |
| 2024-09-30 | 12.50 | 14.10 | 12.19 | 13.67 | 13.51 | qfq | 22,333,659 | 290,571,375 | 12.05% |
| 2024-09-27 | 11.47 | 12.50 | 11.39 | 12.20 | 12.06 | qfq | 17,563,195 | 209,536,669 | 6.46% |
| 2024-09-26 | 10.72 | 11.78 | 10.61 | 11.46 | 11.33 | qfq | 14,305,232 | 161,348,551 | 7.30% |
| 2024-09-25 | 10.59 | 10.89 | 10.59 | 10.68 | 10.56 | qfq | 5,011,500 | 53,888,237 | 1.52% |
| 2024-09-24 | 10.26 | 10.52 | 10.20 | 10.52 | 10.40 | qfq | 3,604,250 | 37,513,644 | 2.94% |
| 2024-09-23 | 10.27 | 10.43 | 10.15 | 10.22 | 10.10 | qfq | 2,047,100 | 20,988,712 | -0.68% |
| 2024-09-20 | 10.48 | 10.48 | 10.22 | 10.29 | 10.17 | qfq | 2,541,950 | 26,251,771 | -1.81% |
| 2024-09-19 | 10.42 | 10.55 | 10.26 | 10.48 | 10.36 | qfq | 2,256,200 | 23,566,364 | 1.45% |
| 2024-09-18 | 10.46 | 10.48 | 10.06 | 10.33 | 10.21 | qfq | 2,431,532 | 24,848,169 | -0.10% |
| 2024-09-13 | 10.48 | 10.57 | 10.32 | 10.34 | 10.22 | qfq | 2,300,800 | 23,870,244 | -1.34% |
| 2024-09-12 | 10.56 | 10.74 | 10.45 | 10.48 | 10.36 | qfq | 2,564,400 | 27,156,489 | -1.69% |
| 2024-09-11 | 10.73 | 10.76 | 10.58 | 10.66 | 10.54 | qfq | 1,959,500 | 20,892,467 | -0.47% |
| 2024-09-10 | 10.59 | 10.73 | 10.53 | 10.71 | 10.59 | qfq | 2,815,000 | 29,956,010 | 1.13% |
| 2024-09-09 | 10.46 | 10.65 | 10.30 | 10.59 | 10.47 | qfq | 2,851,900 | 30,013,218 | 1.15% |
| 2024-09-06 | 10.88 | 10.96 | 10.43 | 10.47 | 10.35 | qfq | 4,527,700 | 48,154,412 | -3.41% |
| 2024-09-05 | 10.80 | 10.91 | 10.71 | 10.84 | 10.71 | qfq | 3,354,425 | 36,249,329 | 0.37% |
| 2024-09-04 | 10.86 | 10.94 | 10.70 | 10.80 | 10.68 | qfq | 3,564,026 | 38,439,826 | -0.92% |
| 2024-09-03 | 10.96 | 11.14 | 10.81 | 10.90 | 10.77 | qfq | 4,463,000 | 48,931,402 | -1.09% |
| 2024-09-02 | 11.15 | 11.36 | 11.00 | 11.02 | 10.89 | qfq | 4,916,500 | 55,023,783 | -1.34% |
| 2024-08-30 | 11.13 | 11.38 | 11.02 | 11.17 | 11.04 | qfq | 6,718,550 | 75,545,149 | 0.63% |
| 2024-08-29 | 10.91 | 11.15 | 10.82 | 11.10 | 10.97 | qfq | 4,142,700 | 45,726,639 | 1.46% |
| 2024-08-28 | 10.87 | 11.23 | 10.87 | 10.94 | 10.81 | qfq | 4,569,500 | 50,514,689 | -0.18% |
| 2024-08-27 | 10.87 | 11.08 | 10.81 | 10.96 | 10.83 | qfq | 4,491,500 | 49,205,943 | 0.00% |
| 2024-08-26 | 10.69 | 11.05 | 10.52 | 10.96 | 10.83 | qfq | 5,885,952 | 64,027,437 | 2.53% |
| 2024-08-23 | 11.20 | 11.23 | 10.62 | 10.69 | 10.57 | qfq | 8,137,252 | 87,804,753 | -4.38% |
| 2024-08-22 | 11.13 | 11.63 | 11.06 | 11.18 | 11.05 | qfq | 9,878,056 | 112,406,034 | 0.63% |
| 2024-08-21 | 11.03 | 11.20 | 10.97 | 11.11 | 10.98 | qfq | 5,130,900 | 56,815,857 | -0.71% |
| 2024-08-20 | 11.35 | 11.68 | 11.03 | 11.19 | 11.06 | qfq | 7,642,161 | 85,778,998 | -0.18% |
| 2024-08-19 | 11.50 | 11.60 | 11.15 | 11.21 | 11.08 | qfq | 9,606,420 | 108,468,696 | -3.86% |
| 2024-08-16 | 11.82 | 12.22 | 11.55 | 11.66 | 11.53 | qfq | 12,613,410 | 150,167,446 | 0.26% |
| 2024-08-15 | 11.58 | 11.80 | 11.29 | 11.63 | 11.50 | qfq | 9,857,420 | 113,199,601 | -1.02% |
| 2024-08-14 | 11.37 | 11.95 | 11.35 | 11.75 | 11.61 | qfq | 12,969,450 | 152,863,856 | 2.62% |
| 2024-08-13 | 11.10 | 11.45 | 11.00 | 11.45 | 11.32 | qfq | 8,611,050 | 97,045,073 | 2.60% |
| 2024-08-12 | 11.26 | 11.68 | 10.96 | 11.16 | 11.03 | qfq | 11,673,633 | 130,687,899 | -3.04% |
| 2024-08-09 | 11.46 | 11.99 | 11.44 | 11.51 | 11.38 | qfq | 13,602,750 | 158,175,660 | -3.92% |
| 2024-08-08 | 12.55 | 13.46 | 11.80 | 11.98 | 11.84 | qfq | 21,842,830 | 276,110,906 | -3.93% |
| 2024-08-07 | 12.35 | 13.28 | 11.97 | 12.47 | 12.33 | qfq | 23,647,198 | 298,797,933 | 3.92% |
| 2024-08-06 | 11.69 | 12.30 | 11.42 | 12.00 | 11.86 | qfq | 20,271,493 | 240,004,843 | 2.13% |
| 2024-08-05 | 12.52 | 12.95 | 11.66 | 11.75 | 11.61 | qfq | 27,633,735 | 340,189,177 | -14.61% |
| 2024-08-02 | 13.88 | 16.00 | 13.45 | 13.76 | 13.60 | qfq | 42,366,598 | 611,005,388 | 2.76% |
| 2024-08-01 | 11.14 | 13.39 | 11.12 | 13.39 | 13.24 | qfq | 21,198,672 | 271,044,559 | 19.98% |
| 2024-07-31 | 10.68 | 11.29 | 10.68 | 11.16 | 11.03 | qfq | 12,818,709 | 140,882,813 | -1.76% |
| 2024-07-30 | 10.76 | 12.67 | 10.50 | 11.36 | 11.23 | qfq | 16,984,813 | 198,845,178 | 7.58% |
| 2024-07-29 | 10.27 | 10.70 | 10.17 | 10.56 | 10.44 | qfq | 4,063,500 | 42,629,754 | 3.53% |
| 2024-07-26 | 9.91 | 10.22 | 9.83 | 10.20 | 10.08 | qfq | 3,039,250 | 30,745,537 | 3.87% |
| 2024-07-25 | 9.70 | 10.00 | 9.58 | 9.82 | 9.71 | qfq | 1,404,600 | 13,732,946 | 1.13% |
| 2024-07-24 | 9.86 | 9.98 | 9.63 | 9.71 | 9.60 | qfq | 1,840,207 | 17,953,597 | -1.72% |
| 2024-07-23 | 10.12 | 10.18 | 9.86 | 9.88 | 9.77 | qfq | 1,521,600 | 15,273,917 | -2.18% |
| 2024-07-22 | 9.90 | 10.19 | 9.88 | 10.10 | 9.98 | qfq | 1,944,477 | 19,550,934 | 1.81% |
| 2024-07-19 | 9.77 | 10.03 | 9.66 | 9.92 | 9.81 | qfq | 1,671,261 | 16,539,253 | 1.54% |
| 2024-07-18 | 9.83 | 9.84 | 9.44 | 9.77 | 9.66 | qfq | 2,146,350 | 20,671,325 | -1.01% |
| 2024-07-17 | 9.96 | 10.07 | 9.85 | 9.87 | 9.76 | qfq | 1,541,250 | 15,262,436 | -1.99% |
| 2024-07-16 | 10.00 | 10.15 | 9.90 | 10.07 | 9.95 | qfq | 1,364,300 | 13,693,098 | 0.10% |
| 2024-07-15 | 10.20 | 10.30 | 9.98 | 10.06 | 9.94 | qfq | 1,590,400 | 15,987,961 | -2.33% |
| 2024-07-12 | 10.42 | 10.48 | 10.25 | 10.30 | 10.18 | qfq | 1,738,500 | 18,022,292 | -1.25% |
| 2024-07-11 | 10.31 | 10.43 | 10.19 | 10.43 | 10.31 | qfq | 2,934,900 | 30,409,385 | 3.37% |
| 2024-07-10 | 10.13 | 10.29 | 10.01 | 10.09 | 9.97 | qfq | 1,905,500 | 19,298,184 | -1.56% |
| 2024-07-09 | 9.76 | 10.25 | 9.56 | 10.25 | 10.13 | qfq | 3,402,750 | 33,873,562 | 5.67% |
| 2024-07-08 | 10.11 | 10.11 | 9.67 | 9.70 | 9.59 | qfq | 2,350,500 | 23,020,006 | -3.77% |
| 2024-07-05 | 9.99 | 10.16 | 9.65 | 10.08 | 9.96 | qfq | 2,646,450 | 26,334,675 | 0.90% |
| 2024-07-04 | 10.52 | 10.52 | 9.97 | 9.99 | 9.87 | qfq | 2,855,100 | 28,929,705 | -3.57% |
| 2024-07-03 | 10.71 | 10.79 | 10.31 | 10.36 | 10.24 | qfq | 2,584,983 | 27,004,569 | -3.00% |
| 2024-07-02 | 10.58 | 10.78 | 10.47 | 10.68 | 10.56 | qfq | 2,553,383 | 27,219,351 | 0.66% |
| 2024-07-01 | 10.75 | 10.87 | 10.33 | 10.61 | 10.49 | qfq | 3,374,650 | 35,627,772 | -1.67% |
| 2024-06-28 | 10.43 | 10.91 | 10.41 | 10.79 | 10.67 | qfq | 4,650,400 | 49,876,469 | 1.98% |
| 2024-06-27 | 10.66 | 11.40 | 10.55 | 10.58 | 10.46 | qfq | 7,127,750 | 78,058,247 | -0.75% |
| 2024-06-26 | 10.30 | 10.69 | 9.90 | 10.66 | 10.54 | qfq | 3,770,882 | 39,105,702 | 5.02% |
| 2024-06-25 | 10.02 | 10.40 | 9.99 | 10.15 | 10.03 | qfq | 3,164,600 | 32,255,465 | 1.81% |
| 2024-06-24 | 10.46 | 10.46 | 9.93 | 9.97 | 9.85 | qfq | 4,493,832 | 45,480,709 | -6.12% |
| 2024-06-21 | 10.91 | 10.97 | 10.52 | 10.62 | 10.50 | qfq | 3,457,000 | 36,817,241 | -2.21% |
| 2024-06-20 | 11.23 | 11.44 | 10.84 | 10.86 | 10.73 | qfq | 5,152,000 | 57,090,157 | -4.65% |
| 2024-06-19 | 11.39 | 11.67 | 11.28 | 11.39 | 11.26 | qfq | 6,105,844 | 69,753,804 | 0.98% |
| 2024-06-18 | 10.71 | 11.29 | 10.70 | 11.28 | 11.15 | qfq | 6,264,300 | 69,433,008 | 5.13% |
| 2024-06-17 | 10.68 | 10.97 | 10.68 | 10.73 | 10.61 | qfq | 3,386,511 | 36,638,696 | -1.29% |
| 2024-06-14 | 10.85 | 11.12 | 10.54 | 10.87 | 10.74 | qfq | 4,266,452 | 46,583,002 | 0.18% |
| 2024-06-13 | 10.77 | 10.90 | 10.63 | 10.85 | 10.72 | qfq | 4,033,651 | 43,571,156 | 0.74% |
| 2024-06-12 | 10.60 | 10.88 | 10.45 | 10.77 | 10.65 | qfq | 4,456,577 | 47,950,298 | 1.51% |
| 2024-06-11 | 10.52 | 10.61 | 10.03 | 10.61 | 10.49 | qfq | 4,116,743 | 42,722,575 | 0.57% |
| 2024-06-07 | 10.54 | 10.92 | 10.36 | 10.55 | 10.43 | qfq | 7,114,683 | 75,761,678 | 2.63% |
| 2024-06-06 | 11.31 | 11.47 | 10.15 | 10.28 | 10.16 | qfq | 11,860,809 | 126,438,200 | -11.53% |
| 2024-06-05 | 12.45 | 12.58 | 11.61 | 11.62 | 11.49 | qfq | 13,649,062 | 163,773,241 | -9.36% |
| 2024-06-04 | 13.15 | 13.38 | 12.35 | 12.82 | 12.67 | qfq | 17,749,447 | 226,155,925 | -1.84% |
| 2024-06-03 | 11.76 | 13.93 | 11.76 | 13.06 | 12.91 | qfq | 24,557,955 | 325,771,074 | 12.49% |
| 2024-05-31 | 11.91 | 11.97 | 11.51 | 11.61 | 11.48 | qfq | 7,188,718 | 84,260,970 | -4.76% |
| 2024-05-30 | 11.80 | 12.55 | 11.70 | 12.19 | 12.05 | qfq | 9,106,282 | 112,052,236 | 1.75% |
| 2024-05-29 | 11.85 | 12.18 | 11.75 | 11.98 | 11.72 | qfq | 6,077,164 | 72,557,540 | -2.76% |
| 2024-05-28 | 12.23 | 12.58 | 11.97 | 12.32 | 12.06 | qfq | 8,617,496 | 105,342,251 | -2.07% |
| 2024-05-27 | 11.67 | 12.69 | 11.50 | 12.58 | 12.31 | qfq | 12,230,801 | 151,123,253 | 6.43% |
| 2024-05-24 | 11.23 | 11.94 | 11.11 | 11.82 | 11.57 | qfq | 7,756,074 | 90,309,017 | 3.32% |
| 2024-05-23 | 10.93 | 12.13 | 10.81 | 11.44 | 11.20 | qfq | 7,367,847 | 84,684,441 | 3.62% |
| 2024-05-22 | 10.93 | 11.10 | 10.89 | 11.04 | 10.80 | qfq | 1,467,800 | 16,178,157 | 1.19% |
| 2024-05-21 | 11.30 | 11.35 | 10.88 | 10.91 | 10.68 | qfq | 2,167,900 | 23,856,493 | -2.85% |
| 2024-05-20 | 11.04 | 11.24 | 11.02 | 11.23 | 10.99 | qfq | 2,125,282 | 23,680,532 | 0.99% |
| 2024-05-17 | 10.87 | 11.14 | 10.86 | 11.12 | 10.88 | qfq | 1,830,350 | 20,165,921 | 1.46% |
| 2024-05-16 | 10.93 | 11.07 | 10.92 | 10.96 | 10.73 | qfq | 1,900,459 | 20,869,870 | 0.92% |
| 2024-05-15 | 10.90 | 11.15 | 10.85 | 10.86 | 10.63 | qfq | 1,840,382 | 20,221,372 | -0.73% |
| 2024-05-14 | 10.85 | 11.08 | 10.82 | 10.94 | 10.71 | qfq | 2,153,650 | 23,584,834 | 1.11% |
| 2024-05-13 | 11.20 | 11.29 | 10.76 | 10.82 | 10.59 | qfq | 4,586,615 | 50,135,068 | -4.16% |
| 2024-05-10 | 11.80 | 12.12 | 11.27 | 11.29 | 11.05 | qfq | 5,678,185 | 66,123,186 | -4.32% |
| 2024-05-09 | 11.71 | 11.92 | 11.53 | 11.80 | 11.55 | qfq | 6,109,174 | 71,633,537 | -1.26% |
| 2024-05-08 | 11.48 | 12.39 | 11.21 | 11.95 | 11.69 | qfq | 10,709,329 | 125,610,480 | 0.93% |
| 2024-05-07 | 11.16 | 12.65 | 10.95 | 11.84 | 11.59 | qfq | 8,461,896 | 100,004,695 | 7.25% |
| 2024-05-06 | 10.96 | 11.10 | 10.91 | 11.04 | 10.80 | qfq | 1,928,600 | 21,231,855 | 2.70% |
| 2024-04-30 | 10.89 | 11.05 | 10.67 | 10.75 | 10.52 | qfq | 2,164,850 | 23,473,189 | -0.56% |
| 2024-04-29 | 10.56 | 10.88 | 10.54 | 10.81 | 10.58 | qfq | 1,987,482 | 21,393,654 | 3.05% |
| 2024-04-26 | 10.48 | 10.59 | 10.30 | 10.49 | 10.27 | qfq | 2,346,850 | 24,612,185 | 0.67% |
| 2024-04-25 | 10.38 | 10.46 | 10.23 | 10.42 | 10.20 | qfq | 1,909,450 | 19,853,844 | 0.97% |
| 2024-04-24 | 9.90 | 10.33 | 9.90 | 10.32 | 10.10 | qfq | 2,312,200 | 23,658,381 | 3.20% |
| 2024-04-23 | 9.65 | 10.07 | 9.65 | 10.00 | 9.79 | qfq | 2,003,161 | 19,943,308 | 1.01% |
| 2024-04-22 | 10.05 | 10.20 | 9.68 | 9.90 | 9.69 | qfq | 2,101,396 | 20,763,675 | -1.59% |
| 2024-04-19 | 9.91 | 10.65 | 9.81 | 10.06 | 9.84 | qfq | 3,412,900 | 34,691,131 | 1.51% |
| 2024-04-18 | 10.08 | 10.23 | 9.77 | 9.91 | 9.70 | qfq | 2,357,757 | 23,633,289 | -1.98% |
| 2024-04-17 | 9.22 | 10.12 | 9.20 | 10.11 | 9.89 | qfq | 3,610,107 | 35,414,515 | 12.96% |
| 2024-04-16 | 10.10 | 10.10 | 8.92 | 8.95 | 8.76 | qfq | 3,700,372 | 34,195,244 | -11.39% |
| 2024-04-15 | 10.81 | 10.98 | 9.81 | 10.10 | 9.88 | qfq | 3,995,769 | 41,017,627 | -7.25% |
| 2024-04-12 | 10.93 | 11.15 | 10.81 | 10.89 | 10.66 | qfq | 1,650,800 | 18,159,180 | 0.09% |
| 2024-04-11 | 10.78 | 11.07 | 10.55 | 10.88 | 10.65 | qfq | 2,193,363 | 23,947,152 | 0.74% |
| 2024-04-10 | 11.23 | 11.26 | 10.62 | 10.80 | 10.57 | qfq | 2,414,550 | 26,246,931 | -3.40% |
| 2024-04-09 | 11.00 | 11.21 | 10.91 | 11.18 | 10.94 | qfq | 1,703,711 | 18,873,052 | 2.57% |
| 2024-04-08 | 11.31 | 11.42 | 10.89 | 10.90 | 10.67 | qfq | 3,149,240 | 34,873,969 | -4.39% |
| 2024-04-03 | 11.64 | 11.72 | 11.26 | 11.40 | 11.16 | qfq | 2,341,400 | 26,748,494 | -2.56% |
| 2024-04-02 | 11.93 | 11.95 | 11.61 | 11.70 | 11.45 | qfq | 2,314,810 | 27,153,243 | -1.52% |
| 2024-04-01 | 11.80 | 12.04 | 11.74 | 11.88 | 11.63 | qfq | 3,258,670 | 38,677,582 | 0.42% |
| 2024-03-29 | 11.66 | 11.97 | 11.51 | 11.83 | 11.58 | qfq | 3,746,020 | 44,065,809 | 2.78% |
| 2024-03-28 | 10.98 | 11.64 | 10.98 | 11.51 | 11.26 | qfq | 4,783,350 | 54,552,774 | 5.99% |
| 2024-03-27 | 11.63 | 11.70 | 10.85 | 10.86 | 10.63 | qfq | 4,449,674 | 49,630,908 | -6.62% |
| 2024-03-26 | 11.58 | 11.89 | 11.28 | 11.63 | 11.38 | qfq | 4,221,150 | 48,778,100 | 0.69% |
| 2024-03-25 | 12.36 | 12.44 | 11.52 | 11.55 | 11.30 | qfq | 7,413,808 | 88,632,727 | -8.04% |
| 2024-03-22 | 12.28 | 13.38 | 12.18 | 12.56 | 12.29 | qfq | 10,022,145 | 127,991,958 | 0.48% |
| 2024-03-21 | 12.22 | 12.76 | 11.82 | 12.50 | 12.23 | qfq | 7,349,037 | 90,281,560 | 3.14% |
| 2024-03-20 | 11.83 | 12.23 | 11.70 | 12.12 | 11.86 | qfq | 5,071,062 | 60,977,336 | 2.19% |
| 2024-03-19 | 11.55 | 12.46 | 11.43 | 11.86 | 11.61 | qfq | 7,103,406 | 85,193,515 | 2.60% |
| 2024-03-18 | 11.28 | 11.57 | 11.24 | 11.56 | 11.31 | qfq | 4,384,855 | 50,069,476 | 3.12% |
| 2024-03-15 | 11.17 | 11.28 | 10.94 | 11.21 | 10.97 | qfq | 3,078,956 | 34,172,793 | -0.27% |
| 2024-03-14 | 10.98 | 11.66 | 10.94 | 11.24 | 11.00 | qfq | 5,988,732 | 67,579,823 | 2.09% |
| 2024-03-13 | 11.01 | 11.12 | 10.92 | 11.01 | 10.77 | qfq | 2,668,625 | 29,445,211 | 0.18% |
| 2024-03-12 | 10.92 | 11.05 | 10.80 | 10.99 | 10.75 | qfq | 2,611,306 | 28,561,033 | 0.64% |
| 2024-03-11 | 10.77 | 10.99 | 10.72 | 10.92 | 10.69 | qfq | 2,658,456 | 28,890,955 | 1.11% |
| 2024-03-08 | 10.82 | 10.88 | 10.62 | 10.80 | 10.57 | qfq | 2,330,195 | 24,997,806 | 0.47% |
| 2024-03-07 | 10.89 | 11.11 | 10.68 | 10.75 | 10.52 | qfq | 3,343,714 | 36,434,478 | -0.56% |
| 2024-03-06 | 10.64 | 10.97 | 10.56 | 10.81 | 10.58 | qfq | 3,398,094 | 36,816,099 | 1.31% |
| 2024-03-05 | 10.69 | 11.04 | 10.63 | 10.67 | 10.44 | qfq | 3,594,577 | 38,807,374 | -1.75% |
| 2024-03-04 | 11.05 | 11.20 | 10.52 | 10.86 | 10.63 | qfq | 5,685,278 | 61,554,549 | -2.60% |
| 2024-03-01 | 11.28 | 11.46 | 10.92 | 11.15 | 10.91 | qfq | 8,506,337 | 94,510,340 | -1.50% |
| 2024-02-29 | 9.70 | 11.40 | 9.70 | 11.32 | 11.08 | qfq | 9,973,249 | 106,786,303 | 15.04% |
| 2024-02-28 | 11.00 | 11.71 | 9.84 | 9.84 | 9.63 | qfq | 8,464,255 | 91,549,077 | -10.46% |
| 2024-02-27 | 10.72 | 10.99 | 10.38 | 10.99 | 10.75 | qfq | 5,312,456 | 57,119,035 | 0.64% |
| 2024-02-26 | 10.19 | 11.09 | 10.06 | 10.92 | 10.69 | qfq | 7,239,781 | 76,809,357 | 8.76% |
| 2024-02-23 | 9.79 | 10.11 | 9.66 | 10.04 | 9.83 | qfq | 5,301,162 | 52,343,867 | 2.55% |
| 2024-02-22 | 9.16 | 10.16 | 9.16 | 9.79 | 9.58 | qfq | 5,696,994 | 54,994,705 | 6.64% |
| 2024-02-21 | 8.81 | 9.50 | 8.76 | 9.18 | 8.98 | qfq | 4,631,775 | 42,787,545 | 4.08% |
| 2024-02-20 | 8.70 | 8.88 | 8.58 | 8.82 | 8.63 | qfq | 2,680,875 | 23,534,494 | 1.03% |
| 2024-02-19 | 8.40 | 9.23 | 8.40 | 8.73 | 8.54 | qfq | 5,068,702 | 44,383,084 | 5.82% |
| 2024-02-08 | 7.18 | 8.34 | 7.07 | 8.25 | 8.07 | qfq | 5,230,601 | 40,959,227 | 14.27% |
| 2024-02-07 | 7.84 | 8.03 | 7.10 | 7.22 | 7.07 | qfq | 4,973,861 | 37,234,211 | -8.95% |
| 2024-02-06 | 7.90 | 8.33 | 6.55 | 7.93 | 7.76 | qfq | 5,152,576 | 39,246,425 | -0.50% |
| 2024-02-05 | 9.00 | 9.24 | 7.71 | 7.97 | 7.80 | qfq | 5,171,178 | 42,776,012 | -14.67% |
| 2024-02-02 | 10.04 | 10.25 | 9.04 | 9.34 | 9.14 | qfq | 3,693,172 | 35,367,055 | -6.97% |
| 2024-02-01 | 10.33 | 10.44 | 9.76 | 10.04 | 9.83 | qfq | 3,283,201 | 32,878,606 | -3.55% |
| 2024-01-31 | 11.30 | 11.30 | 10.35 | 10.41 | 10.19 | qfq | 2,535,900 | 27,146,870 | -6.72% |
| 2024-01-30 | 11.60 | 11.67 | 11.14 | 11.16 | 10.92 | qfq | 1,554,413 | 17,723,433 | -4.12% |
| 2024-01-29 | 12.14 | 12.25 | 11.60 | 11.64 | 11.39 | qfq | 1,638,700 | 19,396,724 | -3.64% |
| 2024-01-26 | 12.14 | 12.40 | 12.04 | 12.08 | 11.82 | qfq | 1,616,900 | 19,747,660 | -0.41% |
| 2024-01-25 | 11.61 | 12.18 | 11.59 | 12.13 | 11.87 | qfq | 1,872,200 | 22,247,092 | 4.39% |
| 2024-01-24 | 11.59 | 11.79 | 11.13 | 11.62 | 11.37 | qfq | 2,435,650 | 28,058,679 | 1.48% |
| 2024-01-23 | 11.55 | 11.55 | 11.20 | 11.45 | 11.20 | qfq | 2,581,602 | 29,439,812 | -1.12% |
| 2024-01-22 | 12.38 | 12.40 | 11.49 | 11.58 | 11.33 | qfq | 2,126,368 | 25,343,456 | -6.31% |
| 2024-01-19 | 12.58 | 12.76 | 12.33 | 12.36 | 12.10 | qfq | 1,770,581 | 22,154,801 | -1.75% |
| 2024-01-18 | 13.01 | 13.16 | 12.25 | 12.58 | 12.31 | qfq | 3,140,875 | 39,462,723 | -3.90% |
| 2024-01-17 | 13.49 | 13.54 | 13.09 | 13.09 | 12.81 | qfq | 1,639,305 | 21,758,355 | -3.04% |
| 2024-01-16 | 13.69 | 13.84 | 13.37 | 13.50 | 13.21 | qfq | 1,819,100 | 24,608,880 | -1.60% |
| 2024-01-15 | 13.81 | 13.81 | 13.55 | 13.72 | 13.43 | qfq | 1,375,950 | 18,786,963 | -0.72% |
| 2024-01-12 | 13.81 | 14.19 | 13.81 | 13.82 | 13.52 | qfq | 1,437,900 | 20,096,944 | -0.72% |
| 2024-01-11 | 13.72 | 13.96 | 13.66 | 13.92 | 13.62 | qfq | 1,595,100 | 22,022,191 | 1.09% |
| 2024-01-10 | 14.33 | 14.33 | 13.59 | 13.77 | 13.48 | qfq | 2,312,100 | 32,096,061 | -0.79% |
| 2024-01-09 | 13.77 | 14.11 | 13.71 | 13.88 | 13.58 | qfq | 1,803,700 | 25,114,427 | 1.98% |
| 2024-01-08 | 13.98 | 13.98 | 13.60 | 13.61 | 13.32 | qfq | 1,467,250 | 20,173,127 | -2.37% |
| 2024-01-05 | 14.18 | 14.32 | 13.86 | 13.94 | 13.64 | qfq | 1,328,300 | 18,689,741 | -2.18% |
| 2024-01-04 | 14.30 | 14.31 | 14.12 | 14.25 | 13.94 | qfq | 1,531,500 | 21,805,598 | 0.28% |
| 2024-01-03 | 14.30 | 14.38 | 14.10 | 14.21 | 13.91 | qfq | 1,754,500 | 24,983,057 | -1.18% |
| 2024-01-02 | 14.37 | 14.54 | 14.24 | 14.38 | 14.07 | qfq | 1,800,366 | 25,887,396 | 0.28% |
| 2023-12-29 | 13.82 | 14.37 | 13.82 | 14.34 | 14.03 | qfq | 3,198,100 | 45,292,696 | 3.84% |
| 2023-12-28 | 13.26 | 13.87 | 13.15 | 13.81 | 13.51 | qfq | 2,712,694 | 36,979,115 | 4.07% |
| 2023-12-27 | 13.31 | 13.39 | 13.14 | 13.27 | 12.99 | qfq | 1,347,050 | 17,854,504 | -0.08% |
| 2023-12-26 | 13.60 | 13.74 | 13.17 | 13.28 | 13.00 | qfq | 1,953,500 | 26,150,898 | -2.57% |
| 2023-12-25 | 13.58 | 13.68 | 13.36 | 13.63 | 13.34 | qfq | 1,565,176 | 21,135,708 | 0.37% |
| 2023-12-22 | 13.91 | 13.92 | 13.51 | 13.58 | 13.29 | qfq | 1,740,302 | 23,792,705 | -2.37% |
| 2023-12-21 | 13.83 | 13.95 | 13.41 | 13.91 | 13.61 | qfq | 2,390,709 | 32,782,730 | 0.14% |
| 2023-12-20 | 13.80 | 14.19 | 13.80 | 13.89 | 13.59 | qfq | 2,278,326 | 31,962,504 | 0.36% |
| 2023-12-19 | 13.73 | 13.93 | 13.41 | 13.84 | 13.54 | qfq | 1,664,074 | 22,816,987 | 1.91% |
| 2023-12-18 | 13.72 | 13.82 | 13.58 | 13.58 | 13.29 | qfq | 1,268,600 | 17,336,922 | -1.45% |
| 2023-12-15 | 13.89 | 13.98 | 13.72 | 13.78 | 13.48 | qfq | 1,191,026 | 16,436,006 | -0.79% |
| 2023-12-14 | 13.90 | 14.07 | 13.86 | 13.89 | 13.59 | qfq | 1,503,509 | 20,999,503 | -0.14% |
| 2023-12-13 | 13.86 | 14.15 | 13.77 | 13.91 | 13.61 | qfq | 2,052,163 | 28,663,279 | -0.14% |
| 2023-12-12 | 13.88 | 13.95 | 13.68 | 13.93 | 13.63 | qfq | 1,798,950 | 24,855,283 | 0.43% |
| 2023-12-11 | 13.84 | 13.98 | 13.57 | 13.87 | 13.57 | qfq | 3,125,085 | 43,157,373 | 0.22% |
| 2023-12-08 | 13.75 | 14.18 | 13.75 | 13.84 | 13.54 | qfq | 2,618,800 | 36,391,856 | 0.44% |
| 2023-12-07 | 14.02 | 14.12 | 13.77 | 13.78 | 13.48 | qfq | 2,856,215 | 39,646,045 | -2.20% |
| 2023-12-06 | 14.38 | 14.40 | 14.01 | 14.09 | 13.79 | qfq | 3,753,342 | 53,415,760 | -1.19% |
| 2023-12-05 | 14.31 | 14.53 | 14.12 | 14.26 | 13.95 | qfq | 2,631,792 | 37,543,754 | -0.83% |
| 2023-12-04 | 14.44 | 14.48 | 14.32 | 14.38 | 14.07 | qfq | 1,498,589 | 21,573,881 | -0.14% |
| 2023-12-01 | 14.57 | 14.61 | 14.34 | 14.40 | 14.09 | qfq | 1,789,279 | 25,819,158 | -1.44% |
| 2023-11-30 | 14.70 | 14.81 | 14.40 | 14.61 | 14.30 | qfq | 1,985,611 | 28,983,422 | -0.75% |
| 2023-11-29 | 14.87 | 14.97 | 14.67 | 14.72 | 14.40 | qfq | 1,705,700 | 25,209,843 | -1.01% |
| 2023-11-28 | 14.49 | 14.97 | 14.42 | 14.87 | 14.55 | qfq | 2,868,987 | 42,442,840 | 2.69% |
| 2023-11-27 | 14.23 | 14.55 | 14.19 | 14.48 | 14.17 | qfq | 1,913,429 | 27,552,052 | 1.76% |
| 2023-11-24 | 14.53 | 14.59 | 14.19 | 14.23 | 13.93 | qfq | 1,993,782 | 28,464,633 | -2.20% |
| 2023-11-23 | 14.20 | 14.60 | 14.20 | 14.55 | 14.24 | qfq | 1,853,682 | 26,764,206 | 2.11% |
| 2023-11-22 | 14.56 | 14.71 | 14.22 | 14.25 | 13.94 | qfq | 2,056,250 | 29,644,153 | -2.53% |
| 2023-11-21 | 14.78 | 14.99 | 14.60 | 14.62 | 14.31 | qfq | 2,491,906 | 36,811,920 | -1.48% |
| 2023-11-20 | 14.75 | 14.88 | 14.60 | 14.84 | 14.52 | qfq | 2,304,100 | 33,986,368 | 0.61% |
| 2023-11-17 | 14.36 | 14.76 | 14.36 | 14.75 | 14.43 | qfq | 2,102,200 | 30,834,624 | 2.15% |
| 2023-11-16 | 14.63 | 14.77 | 14.39 | 14.44 | 14.13 | qfq | 1,585,732 | 23,092,605 | -1.84% |
| 2023-11-15 | 14.54 | 14.80 | 14.44 | 14.71 | 14.40 | qfq | 2,769,300 | 40,574,193 | 1.52% |
| 2023-11-14 | 14.49 | 14.57 | 14.39 | 14.49 | 14.18 | qfq | 1,486,900 | 21,505,943 | 0.07% |
| 2023-11-13 | 14.32 | 14.53 | 14.18 | 14.48 | 14.17 | qfq | 2,148,100 | 31,016,802 | 1.61% |
| 2023-11-10 | 14.35 | 14.35 | 14.17 | 14.25 | 13.94 | qfq | 1,243,250 | 17,726,950 | -0.42% |
| 2023-11-09 | 14.49 | 14.54 | 14.27 | 14.31 | 14.00 | qfq | 1,398,056 | 20,096,717 | -0.97% |
| 2023-11-08 | 14.58 | 14.63 | 14.35 | 14.45 | 14.14 | qfq | 1,499,155 | 21,715,571 | -0.62% |
| 2023-11-07 | 14.54 | 14.61 | 14.38 | 14.54 | 14.23 | qfq | 1,556,499 | 22,572,942 | 0.07% |
| 2023-11-06 | 14.34 | 14.55 | 14.34 | 14.53 | 14.22 | qfq | 1,616,025 | 23,407,926 | 1.47% |
| 2023-11-03 | 14.08 | 14.42 | 13.95 | 14.32 | 14.01 | qfq | 2,052,750 | 29,375,552 | 2.43% |
| 2023-11-02 | 14.25 | 14.39 | 13.98 | 13.98 | 13.68 | qfq | 1,248,250 | 17,617,992 | -2.10% |
| 2023-11-01 | 14.19 | 14.34 | 14.06 | 14.28 | 13.97 | qfq | 1,561,100 | 22,215,021 | 1.35% |
| 2023-10-31 | 14.17 | 14.27 | 14.02 | 14.09 | 13.79 | qfq | 1,256,750 | 17,721,450 | -0.56% |
| 2023-10-30 | 13.99 | 14.23 | 13.83 | 14.17 | 13.87 | qfq | 1,883,907 | 26,590,894 | 0.93% |
| 2023-10-27 | 13.91 | 14.10 | 13.82 | 14.04 | 13.74 | qfq | 1,545,350 | 21,598,367 | 0.36% |
| 2023-10-26 | 13.97 | 14.05 | 13.68 | 13.99 | 13.69 | qfq | 1,491,450 | 20,649,968 | 0.21% |
| 2023-10-25 | 13.65 | 14.10 | 13.65 | 13.96 | 13.66 | qfq | 1,839,000 | 25,696,165 | 2.57% |
| 2023-10-24 | 13.29 | 13.73 | 13.20 | 13.61 | 13.32 | qfq | 1,885,400 | 25,529,004 | 3.34% |
| 2023-10-23 | 13.68 | 13.68 | 13.07 | 13.17 | 12.89 | qfq | 1,897,900 | 25,241,829 | -3.30% |
| 2023-10-20 | 13.61 | 14.05 | 13.54 | 13.62 | 13.33 | qfq | 1,686,657 | 23,225,647 | -0.29% |
| 2023-10-19 | 13.78 | 13.99 | 13.13 | 13.66 | 13.37 | qfq | 1,696,058 | 23,346,579 | -0.87% |
| 2023-10-18 | 13.98 | 14.00 | 13.70 | 13.78 | 13.48 | qfq | 2,450,200 | 33,904,306 | -2.41% |
| 2023-10-17 | 14.03 | 14.49 | 13.89 | 14.12 | 13.82 | qfq | 2,670,850 | 37,922,548 | 0.79% |
| 2023-10-16 | 14.04 | 14.22 | 13.93 | 14.01 | 13.71 | qfq | 1,774,181 | 24,940,131 | -0.21% |
| 2023-10-13 | 14.30 | 14.35 | 14.04 | 14.04 | 13.74 | qfq | 1,357,889 | 19,165,082 | -2.36% |
| 2023-10-12 | 14.43 | 14.47 | 14.20 | 14.38 | 14.07 | qfq | 1,568,100 | 22,451,360 | -0.07% |
| 2023-10-11 | 14.59 | 14.59 | 14.28 | 14.39 | 14.08 | qfq | 1,266,350 | 18,211,603 | -0.55% |
| 2023-10-10 | 14.75 | 14.75 | 14.43 | 14.47 | 14.16 | qfq | 1,215,583 | 17,660,268 | -1.03% |
| 2023-10-09 | 14.59 | 14.74 | 14.47 | 14.62 | 14.31 | qfq | 1,290,050 | 18,848,100 | 0.21% |
| 2023-09-28 | 14.52 | 14.70 | 14.50 | 14.59 | 14.28 | qfq | 1,044,500 | 15,272,125 | 0.62% |
| 2023-09-27 | 14.49 | 14.70 | 14.28 | 14.50 | 14.19 | qfq | 1,356,400 | 19,744,617 | 0.42% |
| 2023-09-26 | 14.30 | 14.59 | 14.23 | 14.44 | 14.13 | qfq | 1,663,500 | 23,987,617 | 0.77% |
| 2023-09-25 | 14.40 | 14.60 | 14.28 | 14.33 | 14.02 | qfq | 1,504,450 | 21,645,791 | -0.49% |
| 2023-09-22 | 13.77 | 14.44 | 13.73 | 14.40 | 14.09 | qfq | 2,610,250 | 37,014,027 | 4.42% |
| 2023-09-21 | 13.99 | 14.07 | 13.75 | 13.79 | 13.49 | qfq | 1,479,928 | 20,501,129 | -1.15% |
| 2023-09-20 | 14.15 | 14.26 | 13.92 | 13.95 | 13.65 | qfq | 1,421,650 | 19,966,046 | -1.48% |
| 2023-09-19 | 14.68 | 14.76 | 14.14 | 14.16 | 13.86 | qfq | 2,492,950 | 35,589,470 | -3.87% |
| 2023-09-18 | 14.40 | 14.93 | 14.25 | 14.73 | 14.41 | qfq | 2,842,759 | 41,716,305 | 2.36% |
| 2023-09-15 | 14.59 | 14.66 | 14.34 | 14.39 | 14.08 | qfq | 1,261,950 | 18,229,840 | -0.83% |
| 2023-09-14 | 14.73 | 14.76 | 14.42 | 14.51 | 14.20 | qfq | 1,615,069 | 23,518,418 | -1.09% |
| 2023-09-13 | 14.96 | 15.03 | 14.50 | 14.67 | 14.36 | qfq | 1,671,855 | 24,604,402 | -1.87% |
| 2023-09-12 | 15.08 | 15.12 | 14.86 | 14.95 | 14.63 | qfq | 1,394,450 | 20,858,857 | -1.19% |
| 2023-09-11 | 15.22 | 15.23 | 15.01 | 15.13 | 14.81 | qfq | 1,551,400 | 23,437,668 | 0.07% |
| 2023-09-08 | 14.77 | 15.20 | 14.70 | 15.12 | 14.80 | qfq | 2,171,750 | 32,672,139 | 2.16% |
| 2023-09-07 | 15.23 | 15.23 | 14.80 | 14.80 | 14.48 | qfq | 2,201,450 | 32,860,052 | -2.18% |
| 2023-09-06 | 14.97 | 15.18 | 14.91 | 15.13 | 14.81 | qfq | 2,285,500 | 34,492,494 | 1.14% |
| 2023-09-05 | 14.98 | 15.07 | 14.87 | 14.96 | 14.64 | qfq | 1,302,612 | 19,499,432 | -0.53% |
| 2023-09-04 | 15.00 | 15.05 | 14.83 | 15.04 | 14.72 | qfq | 2,070,293 | 30,921,391 | 0.27% |
| 2023-09-01 | 15.00 | 15.12 | 14.84 | 15.00 | 14.68 | qfq | 1,713,031 | 25,618,844 | -0.13% |
| 2023-08-31 | 15.12 | 15.21 | 14.94 | 15.02 | 14.70 | qfq | 2,085,830 | 31,373,889 | -0.66% |
| 2023-08-30 | 14.80 | 15.28 | 14.80 | 15.12 | 14.80 | qfq | 4,822,516 | 72,932,472 | 2.37% |
| 2023-08-29 | 13.91 | 14.80 | 13.90 | 14.77 | 14.45 | qfq | 4,564,891 | 66,399,761 | 5.50% |
| 2023-08-28 | 14.65 | 14.82 | 14.00 | 14.00 | 13.70 | qfq | 2,783,057 | 39,815,467 | 1.01% |
| 2023-08-25 | 14.10 | 14.28 | 13.85 | 13.86 | 13.56 | qfq | 2,281,950 | 32,090,894 | -1.77% |
| 2023-08-24 | 14.36 | 14.40 | 14.00 | 14.11 | 13.81 | qfq | 2,151,075 | 30,528,403 | -2.01% |
| 2023-08-23 | 14.25 | 14.50 | 14.14 | 14.40 | 14.09 | qfq | 2,456,050 | 35,267,549 | 0.35% |
| 2023-08-22 | 14.29 | 14.49 | 13.85 | 14.35 | 14.04 | qfq | 3,365,527 | 47,490,383 | 0.63% |
| 2023-08-21 | 14.42 | 14.65 | 14.23 | 14.26 | 13.95 | qfq | 2,027,686 | 29,244,053 | -1.52% |
| 2023-08-18 | 14.68 | 14.88 | 14.47 | 14.48 | 14.17 | qfq | 1,953,225 | 28,681,465 | -1.09% |
| 2023-08-17 | 14.29 | 14.80 | 14.10 | 14.64 | 14.33 | qfq | 3,046,935 | 44,353,500 | 2.16% |
| 2023-08-16 | 14.34 | 14.71 | 14.20 | 14.33 | 14.02 | qfq | 2,483,950 | 36,011,710 | -0.28% |
| 2023-08-15 | 15.20 | 15.36 | 14.31 | 14.37 | 14.06 | qfq | 4,901,605 | 71,564,075 | -5.21% |
| 2023-08-14 | 15.40 | 15.52 | 14.81 | 15.16 | 14.84 | qfq | 4,731,288 | 71,432,886 | -2.45% |
| 2023-08-11 | 15.35 | 15.99 | 15.26 | 15.54 | 15.21 | qfq | 6,439,900 | 100,526,153 | 0.00% |
| 2023-08-10 | 14.90 | 15.60 | 14.90 | 15.54 | 15.21 | qfq | 6,360,276 | 98,012,163 | 3.74% |
| 2023-08-09 | 15.28 | 15.48 | 14.94 | 14.98 | 14.66 | qfq | 4,478,159 | 67,851,964 | -2.85% |
| 2023-08-08 | 14.80 | 15.56 | 14.56 | 15.42 | 15.09 | qfq | 6,247,991 | 94,490,879 | 4.61% |
| 2023-08-07 | 14.88 | 14.95 | 14.69 | 14.74 | 14.42 | qfq | 1,635,765 | 24,135,932 | -1.07% |
| 2023-08-04 | 14.90 | 15.04 | 14.82 | 14.90 | 14.58 | qfq | 1,881,986 | 28,063,491 | 0.13% |
| 2023-08-03 | 14.83 | 14.96 | 14.71 | 14.88 | 14.56 | qfq | 1,705,999 | 25,324,154 | 0.47% |
| 2023-08-02 | 15.00 | 15.09 | 14.74 | 14.81 | 14.49 | qfq | 2,869,466 | 42,584,199 | -1.46% |
| 2023-08-01 | 15.22 | 15.35 | 14.99 | 15.03 | 14.71 | qfq | 2,560,388 | 38,648,984 | -1.57% |
| 2023-07-31 | 15.24 | 15.44 | 15.16 | 15.27 | 14.94 | qfq | 2,280,250 | 34,915,679 | 0.20% |
| 2023-07-28 | 15.01 | 15.33 | 14.96 | 15.24 | 14.91 | qfq | 2,112,699 | 31,993,211 | 0.53% |
| 2023-07-27 | 15.06 | 15.40 | 15.02 | 15.16 | 14.84 | qfq | 2,346,172 | 35,771,591 | 0.93% |
| 2023-07-26 | 15.31 | 15.41 | 14.98 | 15.02 | 14.70 | qfq | 2,441,297 | 36,945,805 | -2.66% |
| 2023-07-25 | 15.24 | 15.43 | 15.16 | 15.43 | 15.10 | qfq | 2,383,943 | 36,503,625 | 2.25% |
| 2023-07-24 | 15.06 | 15.19 | 14.92 | 15.09 | 14.77 | qfq | 1,930,550 | 29,111,312 | 0.07% |
| 2023-07-21 | 15.30 | 15.47 | 15.06 | 15.08 | 14.76 | qfq | 3,357,400 | 51,212,374 | -1.82% |
| 2023-07-20 | 15.71 | 15.88 | 15.34 | 15.36 | 15.03 | qfq | 3,561,537 | 55,390,396 | -2.29% |
| 2023-07-19 | 16.15 | 16.15 | 15.65 | 15.72 | 15.38 | qfq | 4,721,046 | 74,586,013 | -2.72% |
| 2023-07-18 | 16.03 | 16.35 | 15.76 | 16.16 | 15.81 | qfq | 4,275,689 | 68,815,237 | 1.38% |