RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中金辐照300962.SZ
最近收盘价12.912026-07-17
最近交易日2026-07-17
成交量（股）3,235,900
成交额（元）42,453,839
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-30 | cash_dividend | 0.146 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.29 | — | — | — | 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 | 13.30 | 13.56 | 12.80 | 12.91 | 12.91 | qfq | 3,235,900 | 42,453,839 | -3.22% |
| 2026-07-16 | 13.25 | 13.45 | 13.15 | 13.34 | 13.34 | qfq | 2,794,300 | 37,224,036 | -0.30% |
| 2026-07-15 | 13.08 | 13.39 | 12.94 | 13.38 | 13.38 | qfq | 4,036,224 | 53,487,774 | 1.21% |
| 2026-07-14 | 12.77 | 13.23 | 12.56 | 13.22 | 13.22 | qfq | 3,484,800 | 45,242,635 | 3.44% |
| 2026-07-13 | 12.77 | 12.97 | 12.54 | 12.78 | 12.78 | qfq | 2,515,500 | 32,186,212 | 0.39% |
| 2026-07-10 | 12.55 | 13.00 | 12.45 | 12.73 | 12.73 | qfq | 2,233,198 | 28,537,279 | 1.19% |
| 2026-07-09 | 12.54 | 12.80 | 12.37 | 12.58 | 12.58 | qfq | 1,542,925 | 19,373,845 | -0.94% |
| 2026-07-08 | 12.62 | 12.85 | 12.56 | 12.70 | 12.70 | qfq | 1,359,800 | 17,272,271 | 0.00% |
| 2026-07-07 | 13.07 | 13.07 | 12.67 | 12.70 | 12.70 | qfq | 1,790,100 | 22,972,369 | -3.05% |
| 2026-07-06 | 12.99 | 13.20 | 12.99 | 13.10 | 13.10 | qfq | 1,698,024 | 22,257,189 | 0.38% |
| 2026-07-03 | 12.98 | 13.16 | 12.88 | 13.05 | 13.05 | qfq | 1,915,100 | 24,978,747 | 1.40% |
| 2026-07-02 | 12.98 | 13.12 | 12.84 | 12.87 | 12.87 | qfq | 2,288,488 | 29,705,217 | -0.31% |
| 2026-07-01 | 12.56 | 13.00 | 12.40 | 12.91 | 12.91 | qfq | 3,099,700 | 39,681,492 | 3.28% |
| 2026-06-30 | 12.31 | 12.68 | 12.09 | 12.50 | 12.50 | qfq | 2,916,500 | 36,238,316 | 1.71% |
| 2026-06-29 | 12.09 | 12.37 | 11.78 | 12.29 | 12.29 | qfq | 2,382,900 | 28,948,873 | 1.99% |
| 2026-06-26 | 12.26 | 12.28 | 12.00 | 12.05 | 12.05 | qfq | 1,993,600 | 24,161,702 | -1.95% |
| 2026-06-25 | 12.55 | 12.73 | 12.17 | 12.29 | 12.29 | qfq | 2,561,929 | 31,628,504 | -2.85% |
| 2026-06-24 | 13.02 | 13.10 | 12.54 | 12.65 | 12.65 | qfq | 2,387,529 | 30,425,037 | -2.69% |
| 2026-06-23 | 12.89 | 13.29 | 12.73 | 13.00 | 13.00 | qfq | 2,318,900 | 30,409,087 | 0.70% |
| 2026-06-22 | 12.86 | 12.93 | 12.41 | 12.91 | 12.91 | qfq | 3,074,200 | 38,776,770 | 0.39% |
| 2026-06-18 | 12.99 | 13.11 | 12.83 | 12.86 | 12.86 | qfq | 2,296,500 | 29,717,928 | -2.28% |
| 2026-06-17 | 13.51 | 13.51 | 12.93 | 13.16 | 13.16 | qfq | 3,248,300 | 42,627,813 | -2.45% |
| 2026-06-16 | 13.38 | 13.53 | 13.13 | 13.49 | 13.49 | qfq | 2,935,650 | 39,295,097 | 1.12% |
| 2026-06-15 | 13.28 | 13.55 | 13.27 | 13.34 | 13.34 | qfq | 2,364,100 | 31,630,665 | 0.45% |
| 2026-06-12 | 12.99 | 13.28 | 12.90 | 13.28 | 13.28 | qfq | 2,923,134 | 38,441,759 | 2.95% |
| 2026-06-11 | 13.09 | 13.14 | 12.81 | 12.90 | 12.90 | qfq | 2,074,401 | 26,759,812 | -1.68% |
| 2026-06-10 | 13.11 | 13.33 | 12.92 | 13.12 | 13.12 | qfq | 1,840,300 | 24,056,807 | -0.91% |
| 2026-06-09 | 13.08 | 13.28 | 12.92 | 13.24 | 13.24 | qfq | 2,326,200 | 30,596,660 | 2.00% |
| 2026-06-08 | 13.20 | 13.39 | 12.89 | 12.98 | 12.98 | qfq | 2,339,634 | 30,721,233 | -2.48% |
| 2026-06-05 | 13.14 | 13.49 | 13.05 | 13.31 | 13.31 | qfq | 2,479,849 | 32,939,697 | 1.22% |
| 2026-06-04 | 13.38 | 13.41 | 13.03 | 13.15 | 13.15 | qfq | 2,358,600 | 31,067,192 | -1.79% |
| 2026-06-03 | 13.55 | 13.58 | 13.24 | 13.39 | 13.39 | qfq | 2,556,700 | 34,160,437 | -1.25% |
| 2026-06-02 | 13.86 | 13.88 | 13.50 | 13.56 | 13.56 | qfq | 2,463,000 | 33,538,140 | -2.24% |
| 2026-06-01 | 13.40 | 13.89 | 13.27 | 13.87 | 13.87 | qfq | 3,663,600 | 50,303,887 | 4.05% |
| 2026-05-29 | 13.76 | 13.76 | 13.28 | 13.33 | 13.33 | qfq | 3,972,860 | 53,454,788 | -2.63% |
| 2026-05-28 | 13.61 | 13.84 | 13.53 | 13.69 | 13.69 | qfq | 2,624,200 | 35,962,338 | 0.59% |
| 2026-05-27 | 13.96 | 14.03 | 13.51 | 13.61 | 13.61 | qfq | 3,119,432 | 42,747,179 | -2.30% |
| 2026-05-26 | 13.73 | 13.95 | 13.70 | 13.93 | 13.93 | qfq | 3,209,047 | 44,382,756 | 1.16% |
| 2026-05-25 | 13.79 | 13.90 | 13.56 | 13.77 | 13.77 | qfq | 2,645,917 | 36,313,089 | 0.36% |
| 2026-05-22 | 13.53 | 13.79 | 13.37 | 13.72 | 13.72 | qfq | 2,787,547 | 37,961,958 | 2.39% |
| 2026-05-21 | 13.69 | 13.80 | 13.38 | 13.40 | 13.40 | qfq | 3,744,946 | 51,079,866 | -1.47% |
| 2026-05-20 | 14.07 | 14.09 | 13.50 | 13.60 | 13.60 | qfq | 4,973,485 | 67,951,006 | -3.61% |
| 2026-05-19 | 14.15 | 14.28 | 14.03 | 14.11 | 14.11 | qfq | 3,610,800 | 50,997,668 | 0.36% |
| 2026-05-18 | 14.14 | 14.14 | 13.92 | 14.06 | 14.06 | qfq | 2,688,000 | 37,683,490 | -0.07% |
| 2026-05-15 | 14.29 | 14.30 | 14.00 | 14.07 | 14.07 | qfq | 3,660,775 | 51,830,632 | -1.61% |
| 2026-05-14 | 14.42 | 14.42 | 14.17 | 14.30 | 14.30 | qfq | 4,654,250 | 66,451,288 | -0.42% |
| 2026-05-13 | 15.09 | 15.09 | 14.36 | 14.36 | 14.36 | qfq | 10,127,064 | 146,607,278 | -4.07% |
| 2026-05-12 | 15.52 | 15.52 | 14.96 | 14.97 | 14.97 | qfq | 5,903,321 | 89,694,920 | -3.23% |
| 2026-05-11 | 15.57 | 15.64 | 15.32 | 15.47 | 15.47 | qfq | 5,332,000 | 82,249,821 | -0.51% |
| 2026-05-08 | 15.52 | 15.60 | 15.43 | 15.55 | 15.55 | qfq | 3,604,890 | 56,026,129 | 0.26% |
| 2026-05-07 | 15.91 | 15.92 | 15.47 | 15.51 | 15.51 | qfq | 5,669,221 | 88,719,837 | -1.96% |
| 2026-05-06 | 16.17 | 16.28 | 15.82 | 15.82 | 15.82 | qfq | 5,813,520 | 93,028,818 | -2.35% |
| 2026-04-30 | 16.27 | 16.32 | 16.12 | 16.20 | 16.20 | qfq | 1,723,400 | 27,938,747 | -0.06% |
| 2026-04-29 | 15.94 | 16.30 | 15.83 | 16.21 | 16.21 | qfq | 2,579,157 | 41,751,647 | 1.76% |
| 2026-04-28 | 16.00 | 16.19 | 15.91 | 15.93 | 15.93 | qfq | 2,070,157 | 33,161,681 | -1.06% |
| 2026-04-27 | 15.80 | 16.15 | 15.71 | 16.10 | 16.10 | qfq | 1,692,800 | 27,025,094 | 1.32% |
| 2026-04-24 | 16.06 | 16.14 | 15.77 | 15.89 | 15.89 | qfq | 2,253,900 | 35,827,854 | -1.67% |
| 2026-04-23 | 16.31 | 16.38 | 16.09 | 16.16 | 16.16 | qfq | 1,905,499 | 30,787,579 | -1.34% |
| 2026-04-22 | 16.31 | 16.42 | 16.16 | 16.38 | 16.38 | qfq | 2,084,278 | 33,965,085 | -0.06% |
| 2026-04-21 | 16.43 | 16.66 | 16.28 | 16.39 | 16.39 | qfq | 2,435,700 | 40,066,032 | -0.18% |
| 2026-04-20 | 16.19 | 16.47 | 16.10 | 16.42 | 16.42 | qfq | 2,221,300 | 36,268,441 | 1.67% |
| 2026-04-17 | 16.35 | 16.36 | 16.08 | 16.15 | 16.15 | qfq | 2,406,780 | 38,930,194 | -1.52% |
| 2026-04-16 | 16.32 | 16.43 | 16.13 | 16.40 | 16.40 | qfq | 2,082,274 | 33,875,946 | 0.80% |
| 2026-04-15 | 16.43 | 16.55 | 16.23 | 16.27 | 16.27 | qfq | 1,719,686 | 28,184,075 | -0.85% |
| 2026-04-14 | 16.44 | 16.50 | 16.22 | 16.41 | 16.41 | qfq | 2,036,100 | 33,275,690 | 0.18% |
| 2026-04-13 | 16.45 | 16.46 | 16.23 | 16.38 | 16.38 | qfq | 1,754,000 | 28,662,495 | -0.73% |
| 2026-04-10 | 16.45 | 16.63 | 16.45 | 16.50 | 16.50 | qfq | 2,295,710 | 37,961,860 | 0.30% |
| 2026-04-09 | 16.72 | 16.72 | 16.42 | 16.45 | 16.45 | qfq | 2,705,300 | 44,708,635 | -2.26% |
| 2026-04-08 | 16.42 | 16.85 | 16.40 | 16.83 | 16.83 | qfq | 4,318,300 | 71,915,528 | 2.00% |
| 2026-04-07 | 16.22 | 16.55 | 16.09 | 16.50 | 16.50 | qfq | 2,812,157 | 46,090,903 | 2.17% |
| 2026-04-03 | 16.11 | 16.44 | 16.01 | 16.15 | 16.15 | qfq | 3,469,100 | 56,359,662 | 0.00% |
| 2026-04-02 | 16.39 | 16.47 | 16.09 | 16.15 | 16.15 | qfq | 2,402,297 | 38,947,288 | -1.46% |
| 2026-04-01 | 16.55 | 16.55 | 16.27 | 16.39 | 16.39 | qfq | 2,676,400 | 43,899,469 | 0.24% |
| 2026-03-31 | 16.49 | 16.61 | 16.26 | 16.35 | 16.35 | qfq | 3,797,000 | 62,272,896 | -1.98% |
| 2026-03-30 | 16.11 | 16.99 | 16.01 | 16.68 | 16.68 | qfq | 5,846,755 | 97,483,553 | 2.84% |
| 2026-03-27 | 15.87 | 16.27 | 15.85 | 16.22 | 16.22 | qfq | 2,146,700 | 34,579,749 | 1.38% |
| 2026-03-26 | 16.26 | 16.38 | 15.86 | 16.00 | 16.00 | qfq | 3,020,800 | 48,438,006 | -1.90% |
| 2026-03-25 | 16.30 | 16.38 | 16.08 | 16.31 | 16.31 | qfq | 3,727,872 | 60,564,842 | 0.68% |
| 2026-03-24 | 15.88 | 16.23 | 15.69 | 16.20 | 16.20 | qfq | 4,277,300 | 68,536,209 | 3.25% |
| 2026-03-23 | 16.02 | 16.52 | 15.60 | 15.69 | 15.69 | qfq | 4,977,300 | 80,030,573 | -5.25% |
| 2026-03-20 | 17.20 | 17.31 | 16.56 | 16.56 | 16.56 | qfq | 5,626,483 | 95,741,013 | -5.64% |
| 2026-03-19 | 17.06 | 17.94 | 16.91 | 17.55 | 17.55 | qfq | 7,082,658 | 123,603,827 | 1.45% |
| 2026-03-18 | 17.41 | 17.57 | 17.01 | 17.30 | 17.30 | qfq | 4,778,968 | 82,006,946 | -0.57% |
| 2026-03-17 | 18.20 | 18.33 | 17.40 | 17.40 | 17.40 | qfq | 7,920,447 | 141,217,385 | -5.02% |
| 2026-03-16 | 18.71 | 18.82 | 18.30 | 18.32 | 18.32 | qfq | 7,960,853 | 147,242,733 | -3.27% |
| 2026-03-13 | 18.18 | 19.06 | 18.04 | 18.94 | 18.94 | qfq | 11,546,245 | 214,857,332 | 3.05% |
| 2026-03-12 | 18.81 | 18.95 | 18.36 | 18.38 | 18.38 | qfq | 8,127,428 | 151,076,625 | -3.31% |
| 2026-03-11 | 18.78 | 19.05 | 18.62 | 19.01 | 19.01 | qfq | 10,821,784 | 203,630,470 | -0.26% |
| 2026-03-10 | 17.99 | 19.45 | 17.99 | 19.06 | 19.06 | qfq | 15,359,878 | 285,550,961 | 2.97% |
| 2026-03-09 | 18.11 | 18.99 | 17.96 | 18.51 | 18.51 | qfq | 12,223,990 | 226,832,784 | 0.82% |
| 2026-03-06 | 18.21 | 18.41 | 17.76 | 18.36 | 18.36 | qfq | 10,059,906 | 182,451,063 | -0.76% |
| 2026-03-05 | 17.71 | 18.60 | 17.40 | 18.50 | 18.50 | qfq | 15,676,904 | 284,206,822 | 4.23% |
| 2026-03-04 | 18.10 | 18.18 | 17.11 | 17.75 | 17.75 | qfq | 12,785,639 | 225,615,069 | -3.79% |
| 2026-03-03 | 17.66 | 18.75 | 17.66 | 18.45 | 18.45 | qfq | 19,098,674 | 349,498,918 | 3.65% |
| 2026-03-02 | 17.90 | 18.35 | 17.62 | 17.80 | 17.80 | qfq | 12,333,825 | 220,756,316 | 1.14% |
| 2026-02-27 | 17.70 | 17.70 | 17.41 | 17.60 | 17.60 | qfq | 2,714,300 | 47,586,473 | 0.40% |
| 2026-02-26 | 17.61 | 17.62 | 17.48 | 17.53 | 17.53 | qfq | 3,026,754 | 53,070,625 | -0.62% |
| 2026-02-25 | 17.57 | 17.68 | 17.51 | 17.64 | 17.64 | qfq | 3,164,300 | 55,732,294 | 0.34% |
| 2026-02-24 | 17.45 | 17.70 | 17.31 | 17.58 | 17.58 | qfq | 4,243,768 | 74,461,352 | 1.97% |
| 2026-02-13 | 17.50 | 17.74 | 17.24 | 17.24 | 17.24 | qfq | 3,510,070 | 61,281,146 | -1.65% |
| 2026-02-12 | 17.68 | 17.70 | 17.41 | 17.53 | 17.53 | qfq | 3,874,300 | 68,024,449 | -0.96% |
| 2026-02-11 | 17.50 | 17.93 | 17.43 | 17.70 | 17.70 | qfq | 5,059,380 | 89,541,440 | 1.03% |
| 2026-02-10 | 17.60 | 17.61 | 17.45 | 17.52 | 17.52 | qfq | 2,500,598 | 43,847,438 | -0.34% |
| 2026-02-09 | 17.42 | 17.68 | 17.30 | 17.58 | 17.58 | qfq | 3,873,200 | 67,905,164 | 2.57% |
| 2026-02-06 | 17.13 | 17.33 | 17.02 | 17.14 | 17.14 | qfq | 2,375,324 | 40,924,052 | -0.17% |
| 2026-02-05 | 17.41 | 17.55 | 17.17 | 17.17 | 17.17 | qfq | 3,104,190 | 53,794,823 | -1.94% |
| 2026-02-04 | 17.52 | 17.68 | 17.30 | 17.51 | 17.51 | qfq | 3,482,400 | 60,910,436 | -0.62% |
| 2026-02-03 | 17.32 | 17.64 | 17.24 | 17.62 | 17.62 | qfq | 4,488,100 | 78,521,493 | 2.50% |
| 2026-02-02 | 17.34 | 17.64 | 17.09 | 17.19 | 17.19 | qfq | 4,520,791 | 78,614,212 | -1.09% |
| 2026-01-30 | 17.77 | 17.87 | 17.18 | 17.38 | 17.38 | qfq | 6,689,994 | 117,040,369 | -1.92% |
| 2026-01-29 | 17.39 | 17.74 | 17.22 | 17.72 | 17.72 | qfq | 6,419,387 | 112,877,998 | 2.19% |
| 2026-01-28 | 17.50 | 17.60 | 17.32 | 17.34 | 17.34 | qfq | 3,116,849 | 54,239,097 | -1.14% |
| 2026-01-27 | 17.64 | 17.70 | 17.16 | 17.54 | 17.54 | qfq | 4,226,392 | 73,451,224 | -0.45% |
| 2026-01-26 | 17.60 | 17.80 | 17.40 | 17.62 | 17.62 | qfq | 5,501,474 | 96,811,781 | 0.28% |
| 2026-01-23 | 17.49 | 17.67 | 17.43 | 17.57 | 17.57 | qfq | 4,589,211 | 80,459,199 | 0.46% |
| 2026-01-22 | 17.22 | 17.56 | 17.22 | 17.49 | 17.49 | qfq | 4,118,600 | 71,903,791 | 0.98% |
| 2026-01-21 | 17.10 | 17.38 | 16.99 | 17.32 | 17.32 | qfq | 3,302,199 | 56,902,927 | 1.11% |
| 2026-01-20 | 17.20 | 17.33 | 16.99 | 17.13 | 17.13 | qfq | 3,225,200 | 55,323,263 | -0.41% |
| 2026-01-19 | 17.00 | 17.22 | 16.94 | 17.20 | 17.20 | qfq | 3,361,700 | 57,632,410 | 1.18% |
| 2026-01-16 | 17.25 | 17.27 | 16.99 | 17.00 | 17.00 | qfq | 3,690,900 | 63,083,586 | -0.99% |
| 2026-01-15 | 17.05 | 17.22 | 17.01 | 17.17 | 17.17 | qfq | 3,236,621 | 55,425,735 | 0.41% |
| 2026-01-14 | 17.05 | 17.31 | 16.82 | 17.10 | 17.10 | qfq | 5,644,122 | 96,575,086 | 0.35% |
| 2026-01-13 | 17.06 | 17.33 | 16.84 | 17.04 | 17.04 | qfq | 6,137,922 | 105,194,047 | -0.18% |
| 2026-01-12 | 16.80 | 17.16 | 16.76 | 17.07 | 17.07 | qfq | 5,650,663 | 96,130,147 | 1.55% |
| 2026-01-09 | 16.68 | 16.82 | 16.61 | 16.81 | 16.81 | qfq | 4,413,564 | 73,808,659 | 0.78% |
| 2026-01-08 | 16.47 | 16.74 | 16.43 | 16.68 | 16.68 | qfq | 3,307,277 | 55,030,183 | 1.21% |
| 2026-01-07 | 16.65 | 16.66 | 16.44 | 16.48 | 16.48 | qfq | 2,824,500 | 46,718,858 | -1.08% |
| 2026-01-06 | 16.55 | 16.75 | 16.48 | 16.66 | 16.66 | qfq | 3,996,100 | 66,386,946 | 0.73% |
| 2026-01-05 | 16.38 | 16.54 | 16.17 | 16.54 | 16.54 | qfq | 3,517,377 | 57,762,593 | 1.91% |
| 2025-12-31 | 16.11 | 16.27 | 16.03 | 16.23 | 16.23 | qfq | 2,182,418 | 35,313,122 | 0.68% |
| 2025-12-30 | 16.20 | 16.31 | 16.11 | 16.12 | 16.12 | qfq | 2,307,554 | 37,306,576 | -0.80% |
| 2025-12-29 | 16.30 | 16.43 | 16.22 | 16.25 | 16.25 | qfq | 2,261,953 | 36,905,372 | -0.67% |
| 2025-12-26 | 16.63 | 16.68 | 16.30 | 16.36 | 16.36 | qfq | 3,572,300 | 58,786,666 | -1.68% |
| 2025-12-25 | 16.55 | 16.77 | 16.55 | 16.64 | 16.64 | qfq | 2,886,122 | 47,938,352 | -0.42% |
| 2025-12-24 | 16.74 | 17.10 | 16.47 | 16.71 | 16.71 | qfq | 6,038,500 | 101,562,539 | 1.89% |
| 2025-12-23 | 16.33 | 16.60 | 16.30 | 16.40 | 16.40 | qfq | 2,454,600 | 40,317,389 | 0.43% |
| 2025-12-22 | 16.45 | 16.50 | 16.31 | 16.33 | 16.33 | qfq | 1,744,200 | 28,624,326 | -0.43% |
| 2025-12-19 | 16.12 | 16.46 | 16.08 | 16.40 | 16.40 | qfq | 2,553,453 | 41,720,050 | 2.24% |
| 2025-12-18 | 16.03 | 16.30 | 15.92 | 16.04 | 16.04 | qfq | 2,549,400 | 41,155,580 | -0.43% |
| 2025-12-17 | 16.00 | 16.20 | 15.77 | 16.11 | 16.11 | qfq | 3,190,200 | 50,936,111 | 0.00% |
| 2025-12-16 | 16.36 | 16.42 | 16.02 | 16.11 | 16.11 | qfq | 3,316,600 | 53,584,384 | -1.83% |
| 2025-12-15 | 16.56 | 16.69 | 16.34 | 16.41 | 16.41 | qfq | 2,734,600 | 45,222,589 | -0.79% |
| 2025-12-12 | 16.51 | 16.75 | 16.45 | 16.54 | 16.54 | qfq | 3,111,740 | 51,681,207 | 0.00% |
| 2025-12-11 | 17.01 | 17.06 | 16.54 | 16.54 | 16.54 | qfq | 4,641,035 | 77,687,536 | -2.42% |
| 2025-12-10 | 17.02 | 17.32 | 16.88 | 16.95 | 16.95 | qfq | 5,368,212 | 91,342,626 | -1.45% |
| 2025-12-09 | 17.37 | 17.97 | 17.19 | 17.20 | 17.20 | qfq | 8,034,124 | 141,013,767 | 0.82% |
| 2025-12-08 | 17.17 | 17.33 | 17.06 | 17.06 | 17.06 | qfq | 4,624,603 | 79,441,975 | -0.64% |
| 2025-12-05 | 16.88 | 17.23 | 16.72 | 17.17 | 17.17 | qfq | 4,090,490 | 69,679,332 | 1.60% |
| 2025-12-04 | 17.25 | 17.28 | 16.89 | 16.90 | 16.90 | qfq | 5,153,766 | 87,738,085 | -2.54% |
| 2025-12-03 | 17.90 | 17.98 | 17.19 | 17.34 | 17.34 | qfq | 8,121,621 | 141,659,507 | -3.61% |
| 2025-12-02 | 18.48 | 18.50 | 17.85 | 17.99 | 17.99 | qfq | 10,783,888 | 194,980,116 | -4.56% |
| 2025-12-01 | 18.27 | 19.20 | 18.02 | 18.85 | 18.85 | qfq | 11,835,052 | 219,553,607 | 3.17% |
| 2025-11-28 | 17.99 | 18.42 | 17.73 | 18.27 | 18.27 | qfq | 8,196,701 | 148,409,117 | 0.55% |
| 2025-11-27 | 18.50 | 19.08 | 18.03 | 18.17 | 18.17 | qfq | 12,170,954 | 225,097,975 | -2.31% |
| 2025-11-26 | 19.41 | 19.47 | 18.50 | 18.60 | 18.60 | qfq | 18,261,772 | 346,135,885 | -6.53% |
| 2025-11-25 | 18.31 | 19.90 | 18.09 | 19.90 | 19.90 | qfq | 25,734,459 | 493,389,570 | 7.22% |
| 2025-11-24 | 18.78 | 18.93 | 18.21 | 18.56 | 18.56 | qfq | 13,713,529 | 254,025,854 | -0.11% |
| 2025-11-21 | 18.12 | 19.00 | 17.62 | 18.58 | 18.58 | qfq | 19,381,195 | 358,381,171 | 1.20% |
| 2025-11-20 | 18.11 | 18.62 | 18.05 | 18.36 | 18.36 | qfq | 13,172,797 | 242,960,854 | 0.77% |
| 2025-11-19 | 17.85 | 18.44 | 17.81 | 18.22 | 18.22 | qfq | 12,155,977 | 221,463,473 | 1.62% |
| 2025-11-18 | 17.61 | 18.18 | 17.45 | 17.93 | 17.93 | qfq | 6,309,200 | 112,264,258 | 1.59% |
| 2025-11-17 | 17.62 | 17.75 | 17.59 | 17.65 | 17.65 | qfq | 2,940,100 | 51,918,204 | -0.51% |
| 2025-11-14 | 17.80 | 18.04 | 17.74 | 17.74 | 17.74 | qfq | 4,052,900 | 72,530,965 | -0.67% |
| 2025-11-13 | 17.75 | 17.93 | 17.60 | 17.86 | 17.86 | qfq | 4,248,600 | 75,602,741 | 0.79% |
| 2025-11-12 | 17.68 | 17.96 | 17.54 | 17.72 | 17.72 | qfq | 4,046,000 | 71,753,932 | 0.11% |
| 2025-11-11 | 17.70 | 17.75 | 17.56 | 17.70 | 17.70 | qfq | 2,764,416 | 48,733,260 | 0.00% |
| 2025-11-10 | 17.52 | 17.74 | 17.38 | 17.70 | 17.70 | qfq | 3,616,617 | 63,702,235 | 0.68% |
| 2025-11-07 | 17.51 | 17.61 | 17.33 | 17.58 | 17.58 | qfq | 3,594,000 | 62,783,206 | 0.11% |
| 2025-11-06 | 17.06 | 17.68 | 16.98 | 17.56 | 17.56 | qfq | 5,970,891 | 104,438,512 | 2.45% |
| 2025-11-05 | 16.86 | 17.17 | 16.82 | 17.14 | 17.14 | qfq | 2,129,200 | 36,251,364 | 0.76% |
| 2025-11-04 | 16.85 | 17.34 | 16.85 | 17.01 | 17.01 | qfq | 4,079,616 | 69,811,253 | 0.29% |
| 2025-11-03 | 16.90 | 17.05 | 16.83 | 16.96 | 16.96 | qfq | 2,267,973 | 38,379,289 | -0.24% |
| 2025-10-31 | 16.95 | 17.02 | 16.76 | 17.00 | 17.00 | qfq | 2,866,416 | 48,425,030 | 0.29% |
| 2025-10-30 | 17.11 | 17.27 | 16.92 | 16.95 | 16.95 | qfq | 2,546,500 | 43,473,616 | -1.34% |
| 2025-10-29 | 17.52 | 17.54 | 17.08 | 17.18 | 17.18 | qfq | 3,587,700 | 61,660,257 | -2.22% |
| 2025-10-28 | 17.65 | 17.74 | 17.47 | 17.57 | 17.57 | qfq | 3,252,000 | 57,193,756 | -0.73% |
| 2025-10-27 | 17.63 | 17.80 | 17.52 | 17.70 | 17.70 | qfq | 4,274,377 | 75,484,632 | 0.45% |
| 2025-10-24 | 17.72 | 17.83 | 17.59 | 17.62 | 17.62 | qfq | 4,266,300 | 75,402,632 | -0.79% |
| 2025-10-23 | 17.23 | 17.85 | 17.15 | 17.76 | 17.76 | qfq | 7,614,661 | 134,162,191 | 3.14% |
| 2025-10-22 | 17.21 | 17.39 | 17.07 | 17.22 | 17.22 | qfq | 2,169,216 | 37,467,677 | -0.23% |
| 2025-10-21 | 16.77 | 17.35 | 16.77 | 17.26 | 17.26 | qfq | 3,188,916 | 54,725,770 | 2.86% |
| 2025-10-20 | 16.92 | 16.98 | 16.65 | 16.78 | 16.78 | qfq | 1,710,900 | 28,711,306 | 0.12% |
| 2025-10-17 | 16.93 | 17.21 | 16.76 | 16.76 | 16.76 | qfq | 2,158,873 | 36,665,715 | -1.12% |
| 2025-10-16 | 17.18 | 17.21 | 16.93 | 16.95 | 16.95 | qfq | 1,999,041 | 34,102,600 | -1.17% |
| 2025-10-15 | 17.22 | 17.30 | 17.01 | 17.15 | 17.15 | qfq | 1,986,430 | 33,996,305 | -0.58% |
| 2025-10-14 | 17.20 | 17.41 | 17.13 | 17.25 | 17.25 | qfq | 3,453,600 | 59,607,538 | 0.12% |
| 2025-10-13 | 16.63 | 17.23 | 16.50 | 17.23 | 17.23 | qfq | 3,135,929 | 53,281,273 | 0.64% |
| 2025-10-10 | 16.83 | 17.24 | 16.77 | 17.12 | 17.12 | qfq | 3,197,095 | 54,778,584 | 1.36% |
| 2025-10-09 | 16.68 | 16.95 | 16.61 | 16.89 | 16.89 | qfq | 2,030,000 | 34,166,332 | 1.50% |
| 2025-09-30 | 16.59 | 16.68 | 16.54 | 16.64 | 16.64 | qfq | 1,516,200 | 25,205,334 | 0.42% |
| 2025-09-29 | 16.44 | 16.59 | 16.20 | 16.57 | 16.57 | qfq | 2,067,300 | 33,996,284 | 0.55% |
| 2025-09-26 | 16.71 | 16.71 | 16.30 | 16.48 | 16.48 | qfq | 2,268,170 | 37,392,663 | -0.12% |
| 2025-09-25 | 16.62 | 16.80 | 16.50 | 16.50 | 16.50 | qfq | 1,897,370 | 31,556,357 | -0.72% |
| 2025-09-24 | 16.40 | 16.68 | 16.40 | 16.62 | 16.62 | qfq | 2,065,000 | 34,231,869 | 0.61% |
| 2025-09-23 | 16.74 | 16.81 | 16.22 | 16.52 | 16.52 | qfq | 3,502,900 | 57,529,953 | -1.84% |
| 2025-09-22 | 16.78 | 16.99 | 16.65 | 16.83 | 16.83 | qfq | 2,460,336 | 41,355,758 | 0.48% |
| 2025-09-19 | 17.00 | 17.10 | 16.65 | 16.75 | 16.75 | qfq | 2,989,100 | 50,232,578 | -1.30% |
| 2025-09-18 | 17.35 | 17.45 | 16.85 | 16.97 | 16.97 | qfq | 4,255,070 | 72,963,030 | -2.42% |
| 2025-09-17 | 17.35 | 17.56 | 17.34 | 17.39 | 17.39 | qfq | 2,492,700 | 43,470,338 | -0.17% |
| 2025-09-16 | 17.29 | 17.45 | 17.16 | 17.42 | 17.42 | qfq | 2,694,100 | 46,600,764 | 0.46% |
| 2025-09-15 | 17.60 | 17.62 | 17.29 | 17.34 | 17.34 | qfq | 2,444,465 | 42,628,123 | 0.23% |
| 2025-09-12 | 17.45 | 17.53 | 17.23 | 17.30 | 17.30 | qfq | 2,738,830 | 47,581,199 | -0.86% |
| 2025-09-11 | 17.15 | 17.46 | 16.96 | 17.45 | 17.45 | qfq | 3,083,900 | 53,191,747 | 1.34% |
| 2025-09-10 | 17.08 | 17.36 | 17.08 | 17.22 | 17.22 | qfq | 1,812,794 | 31,202,974 | 0.29% |
| 2025-09-09 | 17.51 | 17.51 | 17.13 | 17.17 | 17.17 | qfq | 2,586,000 | 44,743,287 | -1.83% |
| 2025-09-08 | 17.22 | 17.51 | 17.19 | 17.49 | 17.49 | qfq | 2,536,258 | 44,151,907 | 1.51% |
| 2025-09-05 | 17.13 | 17.26 | 17.01 | 17.23 | 17.23 | qfq | 2,708,979 | 46,552,566 | 1.00% |
| 2025-09-04 | 16.94 | 17.34 | 16.92 | 17.06 | 17.06 | qfq | 3,032,900 | 51,998,287 | 0.83% |
| 2025-09-03 | 17.48 | 17.48 | 16.90 | 16.92 | 16.92 | qfq | 3,813,400 | 65,506,913 | -2.87% |
| 2025-09-02 | 17.75 | 17.83 | 17.25 | 17.42 | 17.42 | qfq | 4,065,490 | 71,052,991 | -2.35% |
| 2025-09-01 | 17.91 | 18.00 | 17.72 | 17.84 | 17.84 | qfq | 3,222,983 | 57,457,282 | -0.61% |
| 2025-08-29 | 17.60 | 18.25 | 17.52 | 17.95 | 17.95 | qfq | 5,974,030 | 106,938,402 | 1.53% |
| 2025-08-28 | 17.72 | 17.88 | 17.00 | 17.68 | 17.68 | qfq | 6,893,879 | 120,434,829 | -0.23% |
| 2025-08-27 | 18.41 | 18.50 | 17.71 | 17.72 | 17.72 | qfq | 8,643,221 | 156,939,885 | -4.47% |
| 2025-08-26 | 18.50 | 18.63 | 18.35 | 18.55 | 18.55 | qfq | 8,417,630 | 155,520,752 | -0.22% |
| 2025-08-25 | 18.39 | 18.64 | 18.13 | 18.59 | 18.59 | qfq | 9,563,279 | 176,205,158 | 1.14% |
| 2025-08-22 | 18.21 | 18.45 | 18.08 | 18.38 | 18.38 | qfq | 7,394,547 | 134,941,212 | 0.99% |
| 2025-08-21 | 18.28 | 18.50 | 18.10 | 18.20 | 18.20 | qfq | 6,601,884 | 120,849,050 | -0.71% |
| 2025-08-20 | 18.30 | 18.68 | 18.14 | 18.33 | 18.33 | qfq | 8,571,005 | 157,678,784 | -0.05% |
| 2025-08-19 | 18.02 | 18.35 | 17.90 | 18.34 | 18.34 | qfq | 8,272,500 | 150,540,525 | 1.78% |
| 2025-08-18 | 17.85 | 18.19 | 17.81 | 18.02 | 18.02 | qfq | 6,960,786 | 125,435,824 | 0.90% |
| 2025-08-15 | 17.55 | 17.94 | 17.55 | 17.86 | 17.86 | qfq | 4,614,553 | 82,253,062 | 0.56% |
| 2025-08-14 | 18.05 | 18.23 | 17.73 | 17.76 | 17.76 | qfq | 6,282,007 | 112,872,393 | -1.55% |
| 2025-08-13 | 18.10 | 18.16 | 17.87 | 18.04 | 18.04 | qfq | 5,783,112 | 104,162,329 | 0.06% |
| 2025-08-12 | 18.38 | 18.38 | 17.91 | 18.03 | 18.03 | qfq | 7,644,259 | 138,146,226 | -1.37% |
| 2025-08-11 | 18.16 | 18.53 | 18.10 | 18.28 | 18.28 | qfq | 7,925,434 | 144,959,688 | 0.22% |
| 2025-08-08 | 18.31 | 18.31 | 18.03 | 18.24 | 18.24 | qfq | 10,345,996 | 187,855,891 | -0.92% |
| 2025-08-07 | 17.73 | 18.55 | 17.48 | 18.41 | 18.41 | qfq | 23,561,898 | 428,065,244 | 4.13% |
| 2025-08-06 | 17.63 | 17.76 | 17.54 | 17.68 | 17.68 | qfq | 5,264,909 | 92,831,414 | 0.17% |
| 2025-08-05 | 17.56 | 17.69 | 17.50 | 17.65 | 17.65 | qfq | 4,753,330 | 83,602,369 | 0.40% |
| 2025-08-04 | 17.11 | 17.62 | 17.06 | 17.58 | 17.58 | qfq | 5,625,033 | 98,323,608 | 1.97% |
| 2025-08-01 | 17.14 | 17.25 | 16.98 | 17.24 | 17.24 | qfq | 4,293,230 | 73,608,658 | 0.94% |
| 2025-07-31 | 17.64 | 17.74 | 16.99 | 17.08 | 17.08 | qfq | 8,963,600 | 155,550,905 | -3.77% |
| 2025-07-30 | 17.43 | 18.08 | 17.34 | 17.75 | 17.75 | qfq | 11,347,000 | 201,064,397 | 1.31% |
| 2025-07-29 | 17.55 | 17.80 | 17.33 | 17.52 | 17.52 | qfq | 4,597,200 | 80,560,740 | -0.11% |
| 2025-07-28 | 17.12 | 17.60 | 17.12 | 17.54 | 17.54 | qfq | 5,655,800 | 98,500,874 | 1.68% |
| 2025-07-25 | 17.42 | 17.55 | 17.15 | 17.25 | 17.25 | qfq | 4,673,100 | 80,688,518 | -1.03% |
| 2025-07-24 | 17.20 | 17.45 | 17.17 | 17.43 | 17.43 | qfq | 5,322,001 | 92,338,551 | 1.22% |
| 2025-07-23 | 17.71 | 17.75 | 17.15 | 17.22 | 17.22 | qfq | 7,779,499 | 134,998,838 | -3.10% |
| 2025-07-22 | 17.64 | 17.95 | 17.61 | 17.77 | 17.77 | qfq | 8,147,100 | 144,859,624 | 0.62% |
| 2025-07-21 | 17.60 | 17.77 | 17.43 | 17.66 | 17.66 | qfq | 6,554,700 | 115,621,080 | 0.80% |
| 2025-07-18 | 17.42 | 17.75 | 17.35 | 17.52 | 17.52 | qfq | 6,708,711 | 117,706,435 | 0.92% |
| 2025-07-17 | 17.28 | 17.43 | 17.20 | 17.36 | 17.36 | qfq | 4,112,400 | 71,203,320 | 0.46% |
| 2025-07-16 | 17.15 | 17.30 | 17.04 | 17.28 | 17.28 | qfq | 4,243,781 | 73,015,355 | 1.29% |
| 2025-07-15 | 17.50 | 17.60 | 17.04 | 17.06 | 17.06 | qfq | 6,189,533 | 106,522,202 | -3.12% |
| 2025-07-14 | 17.61 | 17.69 | 17.32 | 17.61 | 17.61 | qfq | 5,259,430 | 91,874,282 | -0.17% |
| 2025-07-11 | 17.55 | 17.79 | 17.40 | 17.64 | 17.64 | qfq | 7,746,900 | 136,610,792 | 0.00% |
| 2025-07-10 | 17.71 | 17.78 | 17.30 | 17.64 | 17.64 | qfq | 8,804,546 | 154,287,852 | -0.56% |
| 2025-07-09 | 17.35 | 18.00 | 17.22 | 17.74 | 17.74 | qfq | 12,954,946 | 228,602,063 | 2.48% |
| 2025-07-08 | 17.40 | 17.45 | 17.17 | 17.31 | 17.31 | qfq | 7,627,300 | 131,858,878 | -0.35% |
| 2025-07-07 | 17.00 | 17.53 | 16.73 | 17.37 | 17.37 | qfq | 8,818,489 | 150,991,452 | 0.64% |
| 2025-07-04 | 17.50 | 17.90 | 17.20 | 17.26 | 17.26 | qfq | 13,736,585 | 241,909,694 | -1.20% |
| 2025-07-03 | 17.41 | 17.60 | 17.38 | 17.47 | 17.47 | qfq | 6,955,385 | 121,402,934 | 0.17% |
| 2025-07-02 | 17.60 | 17.71 | 17.32 | 17.44 | 17.44 | qfq | 8,856,779 | 154,841,703 | -1.30% |
| 2025-07-01 | 17.70 | 17.90 | 17.41 | 17.67 | 17.67 | qfq | 12,034,863 | 212,427,215 | -0.34% |
| 2025-06-30 | 17.26 | 17.78 | 17.23 | 17.73 | 17.73 | qfq | 15,415,900 | 270,818,619 | 1.90% |
| 2025-06-27 | 17.29 | 17.55 | 16.99 | 17.40 | 17.25 | qfq | 11,951,339 | 206,536,346 | -0.29% |
| 2025-06-26 | 17.51 | 17.88 | 17.13 | 17.45 | 17.30 | qfq | 18,398,068 | 320,163,554 | -0.80% |
| 2025-06-25 | 17.06 | 17.59 | 16.88 | 17.59 | 17.44 | qfq | 19,929,978 | 344,791,204 | 2.15% |
| 2025-06-24 | 17.16 | 17.86 | 17.00 | 17.22 | 17.08 | qfq | 25,686,022 | 443,636,081 | -9.03% |
| 2025-06-23 | 18.35 | 19.58 | 17.81 | 18.93 | 18.77 | qfq | 26,071,479 | 489,223,174 | 4.01% |
| 2025-06-20 | 17.82 | 18.74 | 17.80 | 18.20 | 18.05 | qfq | 19,116,305 | 347,984,632 | -2.41% |
| 2025-06-19 | 19.24 | 20.27 | 18.21 | 18.65 | 18.49 | qfq | 32,624,984 | 624,904,834 | -8.49% |
| 2025-06-18 | 18.63 | 20.50 | 18.17 | 20.38 | 20.21 | qfq | 41,704,759 | 804,864,462 | 9.22% |
| 2025-06-17 | 17.93 | 19.50 | 17.68 | 18.66 | 18.50 | qfq | 31,198,237 | 577,974,089 | -1.69% |
| 2025-06-16 | 17.60 | 19.25 | 17.08 | 18.98 | 18.82 | qfq | 39,853,335 | 715,984,199 | 2.37% |
| 2025-06-13 | 15.49 | 18.54 | 15.49 | 18.54 | 18.38 | qfq | 35,290,782 | 623,384,191 | 20.00% |
| 2025-06-12 | 15.34 | 15.45 | 15.25 | 15.45 | 15.32 | qfq | 1,579,900 | 24,304,503 | 0.72% |
| 2025-06-11 | 15.34 | 15.41 | 15.27 | 15.34 | 15.21 | qfq | 1,305,400 | 20,042,171 | 0.20% |
| 2025-06-10 | 15.48 | 15.53 | 15.15 | 15.31 | 15.18 | qfq | 2,464,133 | 37,813,495 | -1.10% |
| 2025-06-09 | 15.22 | 15.50 | 15.20 | 15.48 | 15.35 | qfq | 2,278,554 | 35,051,386 | 1.78% |
| 2025-06-06 | 15.18 | 15.30 | 15.12 | 15.21 | 15.08 | qfq | 2,074,000 | 31,490,037 | 0.20% |
| 2025-06-05 | 15.35 | 15.35 | 15.02 | 15.18 | 15.05 | qfq | 3,098,100 | 47,000,887 | -1.24% |
| 2025-06-04 | 15.33 | 15.54 | 15.31 | 15.37 | 15.24 | qfq | 1,904,300 | 29,360,687 | 0.00% |
| 2025-06-03 | 15.49 | 15.65 | 15.22 | 15.37 | 15.24 | qfq | 3,490,614 | 53,681,543 | -1.91% |
| 2025-05-30 | 15.98 | 16.00 | 15.65 | 15.67 | 15.54 | qfq | 2,024,100 | 31,867,338 | -1.94% |
| 2025-05-29 | 15.89 | 15.98 | 15.82 | 15.98 | 15.85 | qfq | 2,520,800 | 40,138,350 | 0.57% |
| 2025-05-28 | 16.19 | 16.19 | 15.78 | 15.89 | 15.76 | qfq | 2,336,057 | 37,181,235 | -0.87% |
| 2025-05-27 | 15.89 | 16.09 | 15.82 | 16.03 | 15.90 | qfq | 2,579,533 | 41,141,860 | 0.44% |
| 2025-05-26 | 15.53 | 15.99 | 15.44 | 15.96 | 15.83 | qfq | 4,157,069 | 65,929,727 | 3.30% |
| 2025-05-23 | 15.48 | 15.72 | 15.42 | 15.45 | 15.32 | qfq | 1,934,269 | 30,163,791 | -0.19% |
| 2025-05-22 | 15.81 | 15.99 | 15.46 | 15.48 | 15.35 | qfq | 2,658,054 | 41,551,454 | -2.58% |
| 2025-05-21 | 15.81 | 16.02 | 15.64 | 15.89 | 15.76 | qfq | 3,702,601 | 58,724,531 | -0.06% |
| 2025-05-20 | 16.00 | 16.03 | 15.72 | 15.90 | 15.77 | qfq | 3,601,100 | 57,163,343 | -0.44% |
| 2025-05-19 | 15.60 | 15.97 | 15.56 | 15.97 | 15.84 | qfq | 4,360,009 | 69,209,276 | 2.18% |
| 2025-05-16 | 15.51 | 15.82 | 15.51 | 15.63 | 15.50 | qfq | 2,946,779 | 46,202,350 | 0.13% |
| 2025-05-15 | 15.78 | 15.79 | 15.50 | 15.61 | 15.48 | qfq | 3,511,060 | 54,828,667 | -1.51% |
| 2025-05-14 | 15.71 | 15.87 | 15.58 | 15.85 | 15.72 | qfq | 4,309,800 | 67,802,710 | 0.06% |
| 2025-05-13 | 16.25 | 16.25 | 15.72 | 15.84 | 15.71 | qfq | 7,379,701 | 117,104,668 | -3.00% |
| 2025-05-12 | 16.10 | 16.35 | 15.85 | 16.33 | 16.19 | qfq | 12,617,494 | 202,535,623 | -2.16% |
| 2025-05-09 | 15.00 | 17.34 | 14.91 | 16.69 | 16.55 | qfq | 16,143,932 | 264,177,486 | 11.42% |
| 2025-05-08 | 14.92 | 15.06 | 14.81 | 14.98 | 14.85 | qfq | 1,616,500 | 24,148,659 | 0.74% |
| 2025-05-07 | 14.90 | 15.10 | 14.73 | 14.87 | 14.75 | qfq | 2,004,000 | 29,828,601 | 1.16% |
| 2025-05-06 | 14.48 | 14.72 | 14.36 | 14.70 | 14.58 | qfq | 1,720,700 | 25,097,052 | 3.01% |
| 2025-04-30 | 14.35 | 14.43 | 14.25 | 14.27 | 14.15 | qfq | 1,314,432 | 18,831,277 | -0.07% |
| 2025-04-29 | 14.21 | 14.35 | 14.17 | 14.28 | 14.16 | qfq | 1,302,300 | 18,587,132 | 0.00% |
| 2025-04-28 | 14.46 | 14.55 | 14.28 | 14.28 | 14.16 | qfq | 1,627,600 | 23,456,380 | -1.72% |
| 2025-04-25 | 14.55 | 14.65 | 14.42 | 14.53 | 14.41 | qfq | 1,198,100 | 17,405,276 | -0.21% |
| 2025-04-24 | 14.55 | 14.81 | 14.45 | 14.56 | 14.44 | qfq | 1,490,209 | 21,801,850 | 0.00% |
| 2025-04-23 | 14.51 | 14.78 | 14.49 | 14.56 | 14.44 | qfq | 1,457,400 | 21,289,380 | 0.69% |
| 2025-04-22 | 14.29 | 14.55 | 14.26 | 14.46 | 14.34 | qfq | 1,676,100 | 24,124,364 | 1.19% |
| 2025-04-21 | 14.11 | 14.33 | 14.02 | 14.29 | 14.17 | qfq | 1,157,800 | 16,469,095 | 0.99% |
| 2025-04-18 | 14.40 | 14.40 | 14.02 | 14.15 | 14.03 | qfq | 1,369,800 | 19,389,624 | -0.98% |
| 2025-04-17 | 14.00 | 14.39 | 13.96 | 14.29 | 14.17 | qfq | 1,648,900 | 23,517,678 | 1.13% |
| 2025-04-16 | 14.30 | 14.35 | 13.89 | 14.13 | 14.01 | qfq | 1,755,500 | 24,765,275 | -1.60% |
| 2025-04-15 | 14.30 | 14.56 | 14.12 | 14.36 | 14.24 | qfq | 2,309,200 | 33,157,078 | 0.28% |
| 2025-04-14 | 14.19 | 14.64 | 14.19 | 14.32 | 14.20 | qfq | 3,017,900 | 43,408,316 | 2.29% |
| 2025-04-11 | 14.07 | 14.25 | 13.92 | 14.00 | 13.88 | qfq | 2,270,700 | 31,993,956 | -0.78% |
| 2025-04-10 | 14.11 | 14.40 | 14.04 | 14.11 | 13.99 | qfq | 3,312,000 | 47,033,366 | 0.86% |
| 2025-04-09 | 13.29 | 14.08 | 12.61 | 13.99 | 13.87 | qfq | 3,943,700 | 53,226,404 | 3.63% |
| 2025-04-08 | 13.08 | 13.83 | 13.07 | 13.50 | 13.39 | qfq | 5,404,918 | 73,118,864 | 6.72% |
| 2025-04-07 | 15.06 | 15.06 | 12.56 | 12.65 | 12.54 | qfq | 6,270,500 | 85,296,408 | -19.43% |
| 2025-04-03 | 15.59 | 15.83 | 15.40 | 15.70 | 15.57 | qfq | 2,250,800 | 35,231,093 | -0.25% |
| 2025-04-02 | 15.72 | 15.98 | 15.63 | 15.74 | 15.61 | qfq | 2,500,600 | 39,560,195 | -0.25% |
| 2025-04-01 | 15.32 | 15.91 | 15.31 | 15.78 | 15.65 | qfq | 2,913,544 | 45,846,386 | 2.94% |
| 2025-03-31 | 15.43 | 15.47 | 14.98 | 15.33 | 15.20 | qfq | 1,978,957 | 30,166,222 | -1.16% |
| 2025-03-28 | 15.77 | 15.78 | 15.43 | 15.51 | 15.38 | qfq | 2,127,700 | 33,124,626 | -1.52% |
| 2025-03-27 | 15.91 | 15.91 | 15.56 | 15.75 | 15.62 | qfq | 2,420,246 | 38,073,962 | -1.01% |
| 2025-03-26 | 15.83 | 15.93 | 15.67 | 15.91 | 15.78 | qfq | 2,843,300 | 44,963,759 | 0.82% |
| 2025-03-25 | 15.22 | 15.93 | 15.22 | 15.78 | 15.65 | qfq | 4,110,790 | 64,454,881 | 2.80% |
| 2025-03-24 | 15.54 | 15.72 | 15.01 | 15.35 | 15.22 | qfq | 3,040,600 | 46,453,789 | -1.16% |
| 2025-03-21 | 15.53 | 15.87 | 15.52 | 15.53 | 15.40 | qfq | 2,885,200 | 45,145,202 | -1.21% |
| 2025-03-20 | 15.80 | 15.99 | 15.66 | 15.72 | 15.59 | qfq | 3,498,500 | 55,248,678 | 0.77% |
| 2025-03-19 | 15.68 | 15.74 | 15.50 | 15.60 | 15.47 | qfq | 1,548,100 | 24,164,642 | -0.51% |
| 2025-03-18 | 15.65 | 15.79 | 15.55 | 15.68 | 15.55 | qfq | 2,017,138 | 31,544,724 | 0.45% |
| 2025-03-17 | 15.70 | 15.76 | 15.51 | 15.61 | 15.48 | qfq | 2,329,500 | 36,357,574 | -0.13% |
| 2025-03-14 | 15.31 | 15.64 | 15.30 | 15.63 | 15.50 | qfq | 4,081,657 | 63,161,394 | 1.56% |
| 2025-03-13 | 15.26 | 15.41 | 15.03 | 15.39 | 15.26 | qfq | 2,579,984 | 39,263,250 | 0.85% |
| 2025-03-12 | 15.32 | 15.37 | 15.20 | 15.26 | 15.13 | qfq | 1,896,257 | 28,955,334 | -0.26% |
| 2025-03-11 | 15.15 | 15.31 | 15.11 | 15.30 | 15.17 | qfq | 1,749,700 | 26,608,425 | 0.33% |
| 2025-03-10 | 15.16 | 15.48 | 15.06 | 15.25 | 15.12 | qfq | 2,288,400 | 34,983,157 | 0.86% |
| 2025-03-07 | 15.18 | 15.22 | 15.01 | 15.12 | 14.99 | qfq | 1,954,400 | 29,531,829 | -0.53% |
| 2025-03-06 | 15.07 | 15.27 | 14.95 | 15.20 | 15.07 | qfq | 2,468,157 | 37,412,203 | 1.27% |
| 2025-03-05 | 15.17 | 15.27 | 14.89 | 15.01 | 14.88 | qfq | 1,987,253 | 29,803,227 | -1.31% |
| 2025-03-04 | 14.84 | 15.23 | 14.71 | 15.21 | 15.08 | qfq | 2,511,376 | 37,872,498 | 2.36% |
| 2025-03-03 | 14.73 | 15.06 | 14.72 | 14.86 | 14.74 | qfq | 1,792,400 | 26,731,059 | 1.02% |
| 2025-02-28 | 15.01 | 15.09 | 14.68 | 14.71 | 14.59 | qfq | 2,552,000 | 37,939,022 | -2.71% |
| 2025-02-27 | 15.10 | 15.22 | 14.80 | 15.12 | 14.99 | qfq | 3,032,576 | 45,586,771 | 0.20% |
| 2025-02-26 | 14.99 | 15.18 | 14.96 | 15.09 | 14.96 | qfq | 2,604,019 | 39,252,988 | 0.87% |
| 2025-02-25 | 15.08 | 15.16 | 14.91 | 14.96 | 14.83 | qfq | 2,094,657 | 31,448,681 | -1.38% |
| 2025-02-24 | 15.09 | 15.35 | 15.06 | 15.17 | 15.04 | qfq | 2,263,619 | 34,421,968 | 0.13% |
| 2025-02-21 | 15.11 | 15.18 | 14.90 | 15.15 | 15.02 | qfq | 2,481,271 | 37,347,541 | -0.20% |
| 2025-02-20 | 15.10 | 15.20 | 14.96 | 15.18 | 15.05 | qfq | 2,591,200 | 39,033,957 | 0.53% |
| 2025-02-19 | 14.95 | 15.18 | 14.84 | 15.10 | 14.97 | qfq | 1,967,791 | 29,661,564 | 1.14% |
| 2025-02-18 | 15.52 | 15.52 | 14.80 | 14.93 | 14.80 | qfq | 3,050,401 | 46,092,624 | -3.49% |
| 2025-02-17 | 15.37 | 15.53 | 15.18 | 15.47 | 15.34 | qfq | 2,619,550 | 40,396,741 | 1.24% |
| 2025-02-14 | 15.03 | 15.35 | 15.03 | 15.28 | 15.15 | qfq | 2,004,281 | 30,557,999 | 1.19% |
| 2025-02-13 | 15.44 | 15.56 | 15.10 | 15.10 | 14.97 | qfq | 2,638,499 | 40,310,413 | -2.08% |
| 2025-02-12 | 15.40 | 15.49 | 15.26 | 15.42 | 15.29 | qfq | 2,327,899 | 35,781,529 | 0.13% |
| 2025-02-11 | 15.49 | 15.57 | 15.27 | 15.40 | 15.27 | qfq | 1,929,300 | 29,649,445 | -0.58% |
| 2025-02-10 | 15.52 | 15.52 | 15.33 | 15.49 | 15.36 | qfq | 1,858,500 | 28,663,472 | 0.72% |
| 2025-02-07 | 15.31 | 15.53 | 15.21 | 15.38 | 15.25 | qfq | 2,738,300 | 42,141,238 | 0.39% |
| 2025-02-06 | 15.11 | 15.35 | 14.98 | 15.32 | 15.19 | qfq | 2,112,700 | 32,058,002 | 1.39% |
| 2025-02-05 | 15.26 | 15.26 | 15.01 | 15.11 | 14.98 | qfq | 1,268,800 | 19,145,015 | 0.60% |
| 2025-01-27 | 15.16 | 15.30 | 15.01 | 15.02 | 14.89 | qfq | 1,466,400 | 22,224,147 | -0.66% |
| 2025-01-24 | 14.91 | 15.17 | 14.85 | 15.12 | 14.99 | qfq | 2,094,800 | 31,475,132 | 0.87% |
| 2025-01-23 | 15.06 | 15.43 | 14.99 | 14.99 | 14.86 | qfq | 2,957,600 | 44,993,254 | 0.20% |
| 2025-01-22 | 14.99 | 15.12 | 14.87 | 14.96 | 14.83 | qfq | 1,682,900 | 25,220,612 | -0.53% |
| 2025-01-21 | 15.03 | 15.18 | 14.80 | 15.04 | 14.91 | qfq | 1,995,700 | 29,888,222 | 0.33% |
| 2025-01-20 | 14.89 | 15.01 | 14.76 | 14.99 | 14.86 | qfq | 2,101,000 | 31,349,445 | 1.56% |
| 2025-01-17 | 14.79 | 14.90 | 14.67 | 14.76 | 14.64 | qfq | 2,007,000 | 29,727,553 | -0.20% |
| 2025-01-16 | 14.75 | 14.93 | 14.61 | 14.79 | 14.67 | qfq | 2,532,293 | 37,467,843 | 0.75% |
| 2025-01-15 | 14.80 | 14.88 | 14.61 | 14.68 | 14.56 | qfq | 2,095,500 | 30,892,867 | -1.48% |
| 2025-01-14 | 14.29 | 14.90 | 14.28 | 14.90 | 14.77 | qfq | 3,803,400 | 55,828,736 | 3.40% |
| 2025-01-13 | 14.11 | 15.19 | 14.11 | 14.41 | 14.29 | qfq | 3,973,619 | 58,060,876 | 3.22% |
| 2025-01-10 | 14.42 | 14.58 | 13.96 | 13.96 | 13.84 | qfq | 2,432,300 | 34,721,819 | -3.72% |
| 2025-01-09 | 14.57 | 14.68 | 14.43 | 14.50 | 14.38 | qfq | 1,884,600 | 27,488,652 | -0.55% |
| 2025-01-08 | 14.86 | 14.88 | 14.06 | 14.58 | 14.46 | qfq | 3,260,200 | 47,213,506 | -1.82% |
| 2025-01-07 | 14.69 | 14.89 | 14.52 | 14.85 | 14.73 | qfq | 2,081,004 | 30,678,002 | 1.37% |
| 2025-01-06 | 14.77 | 14.85 | 14.31 | 14.65 | 14.53 | qfq | 2,410,604 | 35,239,581 | -0.48% |
| 2025-01-03 | 15.65 | 15.68 | 14.67 | 14.72 | 14.60 | qfq | 4,093,304 | 61,832,608 | -5.76% |
| 2025-01-02 | 16.53 | 16.63 | 15.25 | 15.62 | 15.49 | qfq | 6,226,400 | 99,262,333 | -6.63% |
| 2024-12-31 | 17.41 | 17.68 | 16.72 | 16.73 | 16.59 | qfq | 5,088,400 | 87,927,491 | -4.18% |
| 2024-12-30 | 17.13 | 17.47 | 16.69 | 17.46 | 17.31 | qfq | 6,649,019 | 113,682,273 | 1.28% |
| 2024-12-27 | 17.87 | 17.87 | 17.07 | 17.24 | 17.10 | qfq | 6,729,539 | 117,107,635 | -3.53% |
| 2024-12-26 | 17.51 | 17.93 | 17.21 | 17.87 | 17.72 | qfq | 8,371,478 | 147,949,167 | 0.45% |
| 2024-12-25 | 17.11 | 18.04 | 16.70 | 17.79 | 17.64 | qfq | 9,989,497 | 175,989,597 | 3.61% |
| 2024-12-24 | 17.21 | 17.46 | 16.40 | 17.17 | 17.03 | qfq | 6,652,300 | 113,006,851 | -1.49% |
| 2024-12-23 | 17.55 | 17.75 | 16.86 | 17.43 | 17.28 | qfq | 6,978,861 | 120,152,391 | -1.36% |
| 2024-12-20 | 17.82 | 17.88 | 17.50 | 17.67 | 17.52 | qfq | 8,711,500 | 153,680,368 | -2.11% |
| 2024-12-19 | 17.41 | 18.25 | 17.31 | 18.05 | 17.90 | qfq | 15,099,067 | 269,403,911 | 1.98% |
| 2024-12-18 | 16.58 | 17.99 | 16.50 | 17.70 | 17.55 | qfq | 16,822,145 | 295,237,488 | 7.93% |
| 2024-12-17 | 16.96 | 17.18 | 16.34 | 16.40 | 16.26 | qfq | 3,426,000 | 57,178,495 | -3.53% |
| 2024-12-16 | 16.62 | 17.18 | 16.62 | 17.00 | 16.86 | qfq | 3,607,900 | 61,216,209 | 1.98% |
| 2024-12-13 | 16.99 | 17.05 | 16.66 | 16.67 | 16.53 | qfq | 2,631,800 | 44,401,903 | -2.57% |
| 2024-12-12 | 16.95 | 17.13 | 16.88 | 17.11 | 16.97 | qfq | 2,931,400 | 49,918,088 | 0.65% |
| 2024-12-11 | 16.65 | 17.03 | 16.63 | 17.00 | 16.86 | qfq | 2,911,000 | 49,129,594 | 1.92% |
| 2024-12-10 | 17.01 | 17.25 | 16.62 | 16.68 | 16.54 | qfq | 3,286,200 | 55,419,665 | -0.12% |
| 2024-12-09 | 16.76 | 16.98 | 16.55 | 16.70 | 16.56 | qfq | 2,613,700 | 43,745,293 | -0.06% |
| 2024-12-06 | 16.51 | 16.76 | 16.37 | 16.71 | 16.57 | qfq | 2,615,736 | 43,382,699 | 1.21% |
| 2024-12-05 | 16.11 | 16.57 | 16.11 | 16.51 | 16.37 | qfq | 2,348,400 | 38,606,787 | 1.60% |
| 2024-12-04 | 16.68 | 16.68 | 16.16 | 16.25 | 16.11 | qfq | 3,396,000 | 55,791,039 | -2.40% |
| 2024-12-03 | 16.76 | 16.80 | 16.51 | 16.65 | 16.51 | qfq | 2,544,700 | 42,333,208 | -0.24% |
| 2024-12-02 | 16.34 | 16.72 | 16.34 | 16.69 | 16.55 | qfq | 2,566,300 | 42,632,865 | 1.58% |
| 2024-11-29 | 16.11 | 16.47 | 16.10 | 16.43 | 16.29 | qfq | 2,499,600 | 40,813,233 | 1.42% |
| 2024-11-28 | 16.40 | 16.45 | 16.15 | 16.20 | 16.06 | qfq | 2,548,300 | 41,616,982 | -0.67% |
| 2024-11-27 | 15.89 | 16.31 | 15.61 | 16.31 | 16.17 | qfq | 3,001,700 | 48,013,858 | 1.94% |
| 2024-11-26 | 16.22 | 16.40 | 15.93 | 16.00 | 15.87 | qfq | 2,428,900 | 39,270,556 | -1.84% |
| 2024-11-25 | 16.46 | 16.60 | 15.94 | 16.30 | 16.16 | qfq | 4,754,381 | 77,163,099 | -1.87% |
| 2024-11-22 | 17.61 | 17.63 | 16.61 | 16.61 | 16.47 | qfq | 8,914,500 | 152,691,952 | -6.16% |
| 2024-11-21 | 16.62 | 17.84 | 16.62 | 17.70 | 17.55 | qfq | 11,256,454 | 195,175,040 | 5.36% |
| 2024-11-20 | 16.36 | 16.98 | 16.12 | 16.80 | 16.66 | qfq | 5,346,100 | 89,357,259 | 2.69% |
| 2024-11-19 | 15.98 | 16.36 | 15.77 | 16.36 | 16.22 | qfq | 3,972,304 | 63,803,211 | 1.05% |
| 2024-11-18 | 16.07 | 17.00 | 15.55 | 16.19 | 16.05 | qfq | 5,945,500 | 97,461,211 | 0.62% |
| 2024-11-15 | 16.08 | 16.47 | 16.01 | 16.09 | 15.95 | qfq | 3,353,700 | 54,514,920 | -1.17% |
| 2024-11-14 | 17.21 | 17.21 | 16.11 | 16.28 | 16.14 | qfq | 6,827,120 | 113,372,560 | -5.73% |
| 2024-11-13 | 16.52 | 17.39 | 16.45 | 17.27 | 17.13 | qfq | 9,088,252 | 155,274,651 | 3.97% |
| 2024-11-12 | 16.78 | 17.09 | 16.40 | 16.61 | 16.47 | qfq | 5,337,117 | 89,610,277 | -0.84% |
| 2024-11-11 | 16.33 | 16.75 | 16.28 | 16.75 | 16.61 | qfq | 4,529,636 | 74,727,214 | 1.52% |
| 2024-11-08 | 16.73 | 16.84 | 16.40 | 16.50 | 16.36 | qfq | 5,464,799 | 90,775,813 | -1.20% |
| 2024-11-07 | 16.27 | 16.73 | 16.18 | 16.70 | 16.56 | qfq | 6,086,115 | 100,769,685 | 2.08% |
| 2024-11-06 | 16.21 | 16.54 | 16.07 | 16.36 | 16.22 | qfq | 5,376,000 | 87,726,630 | 0.43% |
| 2024-11-05 | 15.82 | 16.30 | 15.75 | 16.29 | 16.15 | qfq | 4,861,846 | 78,281,913 | 3.04% |
| 2024-11-04 | 15.92 | 15.92 | 15.50 | 15.81 | 15.68 | qfq | 5,112,825 | 80,315,027 | -0.69% |
| 2024-11-01 | 15.85 | 16.59 | 15.46 | 15.92 | 15.79 | qfq | 8,198,200 | 132,203,964 | 0.06% |
| 2024-10-31 | 15.98 | 16.09 | 15.85 | 15.91 | 15.78 | qfq | 3,898,030 | 62,204,371 | -0.31% |
| 2024-10-30 | 16.09 | 16.40 | 15.83 | 15.96 | 15.83 | qfq | 4,070,000 | 65,582,158 | 0.00% |
| 2024-10-29 | 16.50 | 16.67 | 15.90 | 15.96 | 15.83 | qfq | 4,249,043 | 68,488,970 | -2.86% |
| 2024-10-28 | 16.25 | 16.44 | 15.99 | 16.43 | 16.29 | qfq | 4,311,700 | 70,145,193 | 2.05% |
| 2024-10-25 | 15.85 | 16.25 | 15.80 | 16.10 | 15.96 | qfq | 3,723,100 | 59,717,236 | 1.71% |
| 2024-10-24 | 15.73 | 16.08 | 15.71 | 15.83 | 15.70 | qfq | 2,988,500 | 47,460,087 | -0.31% |
| 2024-10-23 | 16.05 | 16.27 | 15.78 | 15.88 | 15.75 | qfq | 5,288,100 | 84,869,091 | -0.75% |
| 2024-10-22 | 15.92 | 16.08 | 15.71 | 16.00 | 15.87 | qfq | 4,130,000 | 65,776,212 | 0.57% |
| 2024-10-21 | 15.92 | 16.09 | 15.62 | 15.91 | 15.78 | qfq | 5,461,600 | 86,514,811 | 1.99% |
| 2024-10-18 | 15.25 | 15.89 | 15.10 | 15.60 | 15.47 | qfq | 6,144,700 | 95,286,735 | 2.23% |
| 2024-10-17 | 15.42 | 15.67 | 15.22 | 15.26 | 15.13 | qfq | 4,125,401 | 63,666,905 | -0.33% |
| 2024-10-16 | 15.41 | 15.78 | 15.11 | 15.31 | 15.18 | qfq | 5,797,473 | 89,645,028 | -1.98% |
| 2024-10-15 | 15.91 | 16.28 | 15.56 | 15.62 | 15.49 | qfq | 7,762,558 | 123,235,247 | -3.52% |
| 2024-10-14 | 15.90 | 16.41 | 15.75 | 16.19 | 16.05 | qfq | 7,706,699 | 123,934,665 | 1.89% |
| 2024-10-11 | 17.81 | 17.89 | 15.85 | 15.89 | 15.76 | qfq | 15,114,385 | 254,684,951 | -14.98% |
| 2024-10-10 | 15.81 | 19.00 | 15.49 | 18.69 | 18.53 | qfq | 23,382,842 | 418,641,709 | 17.99% |
| 2024-10-09 | 16.24 | 16.72 | 15.73 | 15.84 | 15.71 | qfq | 7,671,381 | 124,449,788 | -6.66% |
| 2024-10-08 | 18.05 | 18.38 | 16.15 | 16.97 | 16.83 | qfq | 14,405,696 | 248,239,222 | 7.00% |
| 2024-09-30 | 14.50 | 15.96 | 14.21 | 15.86 | 15.73 | qfq | 11,801,685 | 178,327,985 | 12.08% |
| 2024-09-27 | 13.63 | 14.22 | 13.50 | 14.15 | 14.03 | qfq | 5,377,846 | 74,915,833 | 4.74% |
| 2024-09-26 | 13.23 | 13.51 | 13.10 | 13.51 | 13.40 | qfq | 3,763,450 | 50,034,748 | 1.43% |
| 2024-09-25 | 12.88 | 13.46 | 12.84 | 13.32 | 13.21 | qfq | 3,987,865 | 52,349,682 | 4.23% |
| 2024-09-24 | 12.45 | 12.81 | 12.43 | 12.78 | 12.67 | qfq | 2,543,374 | 32,173,609 | 2.65% |
| 2024-09-23 | 12.45 | 12.50 | 12.28 | 12.45 | 12.35 | qfq | 2,160,905 | 26,801,686 | -2.05% |
| 2024-09-20 | 12.44 | 12.90 | 12.27 | 12.71 | 12.60 | qfq | 2,682,150 | 33,834,212 | 2.25% |
| 2024-09-19 | 12.26 | 12.51 | 12.22 | 12.43 | 12.33 | qfq | 1,045,300 | 12,951,912 | 1.97% |
| 2024-09-18 | 12.26 | 12.30 | 11.96 | 12.19 | 12.09 | qfq | 887,700 | 10,775,641 | -0.57% |
| 2024-09-13 | 12.56 | 12.63 | 12.26 | 12.26 | 12.16 | qfq | 809,095 | 10,040,229 | -2.39% |
| 2024-09-12 | 12.63 | 12.77 | 12.54 | 12.56 | 12.45 | qfq | 932,676 | 11,792,937 | -0.40% |
| 2024-09-11 | 12.61 | 12.72 | 12.48 | 12.61 | 12.50 | qfq | 1,392,344 | 17,545,196 | -0.32% |
| 2024-09-10 | 12.76 | 12.82 | 12.52 | 12.65 | 12.54 | qfq | 1,330,700 | 16,838,278 | -1.02% |
| 2024-09-09 | 12.51 | 12.86 | 12.43 | 12.78 | 12.67 | qfq | 1,503,900 | 19,049,869 | 1.75% |
| 2024-09-06 | 12.88 | 12.93 | 12.55 | 12.56 | 12.45 | qfq | 1,087,890 | 13,816,303 | -2.48% |
| 2024-09-05 | 12.78 | 12.98 | 12.78 | 12.88 | 12.77 | qfq | 766,591 | 9,885,735 | 0.47% |
| 2024-09-04 | 12.94 | 12.96 | 12.77 | 12.82 | 12.71 | qfq | 800,290 | 10,289,526 | -0.93% |
| 2024-09-03 | 12.82 | 13.06 | 12.82 | 12.94 | 12.83 | qfq | 904,100 | 11,709,621 | 0.39% |
| 2024-09-02 | 13.16 | 13.19 | 12.88 | 12.89 | 12.78 | qfq | 883,400 | 11,530,441 | -2.05% |
| 2024-08-30 | 13.13 | 13.36 | 13.01 | 13.16 | 13.05 | qfq | 1,190,300 | 15,744,902 | 0.69% |
| 2024-08-29 | 12.95 | 13.16 | 12.84 | 13.07 | 12.96 | qfq | 749,900 | 9,781,902 | 0.93% |
| 2024-08-28 | 12.86 | 13.08 | 12.79 | 12.95 | 12.84 | qfq | 624,000 | 8,089,441 | 0.70% |
| 2024-08-27 | 13.09 | 13.09 | 12.78 | 12.86 | 12.75 | qfq | 767,500 | 9,914,259 | -1.83% |
| 2024-08-26 | 12.93 | 13.15 | 12.89 | 13.10 | 12.99 | qfq | 823,400 | 10,734,903 | 1.55% |
| 2024-08-23 | 12.94 | 13.11 | 12.78 | 12.90 | 12.79 | qfq | 992,900 | 12,845,623 | -0.39% |
| 2024-08-22 | 13.11 | 13.25 | 12.95 | 12.95 | 12.84 | qfq | 879,800 | 11,507,690 | -1.22% |
| 2024-08-21 | 13.31 | 13.31 | 13.06 | 13.11 | 13.00 | qfq | 1,043,400 | 13,706,248 | -1.06% |
| 2024-08-20 | 13.70 | 13.79 | 13.18 | 13.25 | 13.14 | qfq | 1,654,000 | 22,171,181 | -3.36% |
| 2024-08-19 | 13.69 | 13.89 | 13.62 | 13.71 | 13.59 | qfq | 1,243,472 | 17,113,879 | 0.15% |
| 2024-08-16 | 13.78 | 13.87 | 13.63 | 13.69 | 13.58 | qfq | 1,339,976 | 18,399,398 | -0.58% |
| 2024-08-15 | 13.93 | 14.00 | 13.76 | 13.77 | 13.65 | qfq | 1,295,993 | 17,975,103 | -0.72% |
| 2024-08-14 | 14.01 | 14.10 | 13.85 | 13.87 | 13.75 | qfq | 1,220,800 | 17,052,963 | -1.28% |
| 2024-08-13 | 13.71 | 14.06 | 13.66 | 14.05 | 13.93 | qfq | 1,599,093 | 22,182,836 | 0.93% |
| 2024-08-12 | 13.80 | 14.09 | 13.62 | 13.92 | 13.80 | qfq | 1,702,400 | 23,677,933 | 0.72% |
| 2024-08-09 | 13.74 | 14.08 | 13.74 | 13.82 | 13.70 | qfq | 1,191,000 | 16,555,174 | 0.58% |
| 2024-08-08 | 13.73 | 13.92 | 13.68 | 13.74 | 13.62 | qfq | 1,254,500 | 17,322,699 | -0.58% |
| 2024-08-07 | 13.95 | 14.03 | 13.74 | 13.82 | 13.70 | qfq | 1,725,876 | 23,915,936 | -1.57% |
| 2024-08-06 | 13.79 | 14.06 | 13.73 | 14.04 | 13.92 | qfq | 2,216,800 | 30,861,006 | 2.11% |
| 2024-08-05 | 13.61 | 14.06 | 13.53 | 13.75 | 13.63 | qfq | 3,008,853 | 41,620,544 | 0.73% |
| 2024-08-02 | 13.53 | 13.91 | 13.52 | 13.65 | 13.54 | qfq | 1,568,400 | 21,584,325 | 0.00% |
| 2024-08-01 | 13.54 | 13.77 | 13.51 | 13.65 | 13.54 | qfq | 1,360,424 | 18,599,888 | 0.59% |
| 2024-07-31 | 13.26 | 13.63 | 13.17 | 13.57 | 13.46 | qfq | 1,440,700 | 19,412,664 | 2.73% |
| 2024-07-30 | 13.18 | 13.28 | 13.02 | 13.21 | 13.10 | qfq | 842,424 | 11,076,776 | 0.08% |
| 2024-07-29 | 13.43 | 13.50 | 13.20 | 13.20 | 13.09 | qfq | 1,076,376 | 14,305,995 | -1.71% |
| 2024-07-26 | 13.05 | 13.49 | 13.05 | 13.43 | 13.32 | qfq | 1,064,000 | 14,219,800 | 1.90% |
| 2024-07-25 | 13.15 | 13.39 | 12.98 | 13.18 | 13.07 | qfq | 1,208,600 | 15,968,580 | 0.53% |
| 2024-07-24 | 13.30 | 13.42 | 13.02 | 13.11 | 13.00 | qfq | 1,056,100 | 13,916,285 | -1.35% |
| 2024-07-23 | 13.35 | 13.61 | 13.28 | 13.29 | 13.18 | qfq | 1,667,000 | 22,420,462 | -0.60% |
| 2024-07-22 | 13.47 | 13.55 | 13.28 | 13.37 | 13.26 | qfq | 1,266,700 | 17,005,984 | -0.74% |
| 2024-07-19 | 13.41 | 13.65 | 13.17 | 13.47 | 13.36 | qfq | 1,581,998 | 21,263,446 | 0.37% |
| 2024-07-18 | 13.40 | 13.49 | 13.05 | 13.42 | 13.31 | qfq | 1,645,500 | 21,847,683 | -0.22% |
| 2024-07-17 | 13.70 | 13.76 | 13.45 | 13.45 | 13.34 | qfq | 2,071,900 | 28,143,148 | -2.68% |
| 2024-07-16 | 14.17 | 14.29 | 13.64 | 13.82 | 13.70 | qfq | 3,204,398 | 44,370,259 | -1.78% |
| 2024-07-15 | 13.96 | 14.10 | 13.84 | 14.07 | 13.95 | qfq | 2,146,798 | 30,023,930 | 0.79% |
| 2024-07-12 | 14.30 | 14.42 | 13.94 | 13.96 | 13.84 | qfq | 2,646,972 | 37,307,317 | -3.26% |
| 2024-07-11 | 14.33 | 14.57 | 14.20 | 14.43 | 14.31 | qfq | 4,326,712 | 62,284,590 | 0.00% |
| 2024-07-10 | 13.90 | 14.75 | 13.84 | 14.43 | 14.31 | qfq | 5,710,613 | 81,909,178 | 3.22% |
| 2024-07-09 | 13.83 | 14.02 | 13.41 | 13.98 | 13.86 | qfq | 3,245,612 | 44,723,061 | -0.64% |
| 2024-07-08 | 13.72 | 14.16 | 13.57 | 14.07 | 13.95 | qfq | 3,260,379 | 45,465,618 | 1.52% |
| 2024-07-05 | 13.52 | 13.89 | 13.35 | 13.86 | 13.74 | qfq | 2,078,305 | 28,518,489 | 2.51% |
| 2024-07-04 | 13.59 | 13.74 | 13.43 | 13.52 | 13.41 | qfq | 1,277,800 | 17,367,438 | -1.02% |
| 2024-07-03 | 13.90 | 13.94 | 13.61 | 13.66 | 13.55 | qfq | 1,908,000 | 26,232,490 | -2.50% |
| 2024-07-02 | 13.72 | 14.19 | 13.66 | 14.01 | 13.89 | qfq | 3,018,956 | 42,134,790 | 1.16% |
| 2024-07-01 | 13.57 | 13.97 | 13.29 | 13.85 | 13.73 | qfq | 3,606,432 | 49,255,527 | 1.54% |
| 2024-06-28 | 12.74 | 13.84 | 12.63 | 13.64 | 13.53 | qfq | 3,515,842 | 46,845,289 | 5.65% |
| 2024-06-27 | 12.77 | 13.30 | 12.77 | 12.91 | 12.80 | qfq | 1,791,200 | 23,219,104 | 0.47% |
| 2024-06-26 | 12.59 | 12.87 | 12.42 | 12.85 | 12.74 | qfq | 1,115,203 | 14,173,107 | 1.82% |
| 2024-06-25 | 12.58 | 12.82 | 12.50 | 12.62 | 12.51 | qfq | 961,583 | 12,164,660 | 0.16% |
| 2024-06-24 | 13.06 | 13.09 | 12.47 | 12.60 | 12.49 | qfq | 1,579,402 | 19,982,550 | -3.52% |
| 2024-06-21 | 12.89 | 13.18 | 12.84 | 13.06 | 12.95 | qfq | 942,600 | 12,291,821 | 1.24% |
| 2024-06-20 | 13.23 | 13.40 | 12.90 | 12.90 | 12.79 | qfq | 1,456,900 | 19,128,129 | -2.71% |
| 2024-06-19 | 13.28 | 13.45 | 13.21 | 13.26 | 13.15 | qfq | 1,180,200 | 15,718,968 | -2.36% |
| 2024-06-18 | 13.40 | 13.59 | 13.36 | 13.58 | 13.18 | qfq | 936,802 | 12,623,603 | 1.34% |
| 2024-06-17 | 13.38 | 13.50 | 13.24 | 13.40 | 13.00 | qfq | 719,802 | 9,649,113 | 0.07% |
| 2024-06-14 | 13.39 | 13.42 | 13.19 | 13.39 | 12.99 | qfq | 944,676 | 12,560,726 | 0.53% |
| 2024-06-13 | 13.32 | 13.38 | 13.20 | 13.32 | 12.93 | qfq | 863,600 | 11,493,351 | 0.00% |
| 2024-06-12 | 13.18 | 13.32 | 13.11 | 13.32 | 12.93 | qfq | 1,062,928 | 14,103,420 | 1.37% |
| 2024-06-11 | 13.19 | 13.19 | 12.96 | 13.14 | 12.75 | qfq | 1,103,800 | 14,412,097 | -0.45% |
| 2024-06-07 | 12.81 | 13.21 | 12.81 | 13.20 | 12.81 | qfq | 1,419,400 | 18,617,023 | 3.04% |
| 2024-06-06 | 13.12 | 13.28 | 12.71 | 12.81 | 12.43 | qfq | 2,435,452 | 31,478,420 | -2.59% |
| 2024-06-05 | 13.80 | 13.80 | 13.10 | 13.15 | 12.76 | qfq | 4,038,414 | 54,098,451 | -7.78% |
| 2024-06-04 | 13.84 | 14.45 | 13.83 | 14.26 | 13.84 | qfq | 2,261,967 | 32,187,509 | 2.37% |
| 2024-06-03 | 14.06 | 14.19 | 13.81 | 13.93 | 13.52 | qfq | 1,468,934 | 20,562,454 | -1.14% |
| 2024-05-31 | 14.05 | 14.17 | 14.02 | 14.09 | 13.67 | qfq | 1,123,446 | 15,825,965 | 0.21% |
| 2024-05-30 | 13.96 | 14.22 | 13.95 | 14.06 | 13.64 | qfq | 1,343,329 | 18,890,618 | -0.21% |
| 2024-05-29 | 14.20 | 14.34 | 14.02 | 14.09 | 13.67 | qfq | 1,429,500 | 20,238,835 | -1.54% |
| 2024-05-28 | 14.12 | 14.49 | 14.05 | 14.31 | 13.89 | qfq | 1,636,127 | 23,345,026 | 0.49% |
| 2024-05-27 | 14.02 | 14.25 | 13.96 | 14.24 | 13.82 | qfq | 1,392,027 | 19,629,295 | 1.14% |
| 2024-05-24 | 14.12 | 14.39 | 14.03 | 14.08 | 13.66 | qfq | 1,514,873 | 21,490,350 | -0.64% |
| 2024-05-23 | 14.74 | 14.74 | 14.12 | 14.17 | 13.75 | qfq | 2,590,068 | 37,165,028 | -3.93% |
| 2024-05-22 | 14.59 | 14.78 | 14.56 | 14.75 | 14.31 | qfq | 1,089,843 | 15,992,529 | 1.17% |
| 2024-05-21 | 15.04 | 15.05 | 14.53 | 14.58 | 14.15 | qfq | 2,202,321 | 32,390,654 | -3.06% |
| 2024-05-20 | 14.95 | 15.09 | 14.79 | 15.04 | 14.60 | qfq | 2,039,601 | 30,469,631 | 1.69% |
| 2024-05-17 | 14.67 | 14.79 | 14.52 | 14.79 | 14.35 | qfq | 1,505,729 | 22,073,261 | 1.02% |
| 2024-05-16 | 14.57 | 14.85 | 14.51 | 14.64 | 14.21 | qfq | 1,846,987 | 27,083,059 | 0.83% |
| 2024-05-15 | 14.66 | 14.75 | 14.48 | 14.52 | 14.09 | qfq | 1,381,470 | 20,109,285 | -0.95% |
| 2024-05-14 | 14.52 | 14.73 | 14.51 | 14.66 | 14.23 | qfq | 1,696,921 | 24,809,956 | 0.76% |
| 2024-05-13 | 14.79 | 14.80 | 14.48 | 14.55 | 14.12 | qfq | 2,887,537 | 42,213,549 | -2.87% |
| 2024-05-10 | 15.60 | 15.63 | 14.93 | 14.98 | 14.54 | qfq | 3,882,700 | 58,797,502 | -3.48% |
| 2024-05-09 | 15.55 | 15.78 | 15.51 | 15.52 | 15.06 | qfq | 3,480,954 | 54,380,207 | -0.64% |
| 2024-05-08 | 15.76 | 16.07 | 15.54 | 15.62 | 15.16 | qfq | 3,760,023 | 59,321,205 | -0.83% |
| 2024-05-07 | 15.75 | 15.82 | 15.60 | 15.75 | 15.28 | qfq | 3,286,100 | 51,567,305 | -0.57% |
| 2024-05-06 | 15.30 | 15.84 | 15.11 | 15.84 | 15.37 | qfq | 4,956,047 | 77,114,190 | 4.97% |
| 2024-04-30 | 15.46 | 15.50 | 15.05 | 15.09 | 14.64 | qfq | 3,041,400 | 46,139,763 | -1.82% |
| 2024-04-29 | 15.02 | 15.58 | 14.98 | 15.37 | 14.92 | qfq | 4,323,912 | 66,257,527 | 1.86% |
| 2024-04-26 | 14.88 | 15.16 | 14.66 | 15.09 | 14.64 | qfq | 3,915,975 | 58,601,200 | 1.96% |
| 2024-04-25 | 14.94 | 15.10 | 14.73 | 14.80 | 14.36 | qfq | 3,243,208 | 48,298,622 | -1.46% |
| 2024-04-24 | 14.77 | 15.07 | 14.60 | 15.02 | 14.58 | qfq | 3,484,600 | 51,886,108 | 1.76% |
| 2024-04-23 | 15.18 | 15.59 | 14.75 | 14.76 | 14.32 | qfq | 5,983,441 | 90,457,534 | -4.16% |
| 2024-04-22 | 15.93 | 16.01 | 15.31 | 15.40 | 14.94 | qfq | 7,303,132 | 113,683,838 | -5.23% |
| 2024-04-19 | 15.95 | 16.95 | 15.80 | 16.25 | 15.77 | qfq | 9,388,326 | 153,949,971 | -0.85% |
| 2024-04-18 | 16.83 | 17.37 | 16.22 | 16.39 | 15.91 | qfq | 11,610,149 | 193,493,950 | -4.10% |
| 2024-04-17 | 16.10 | 17.20 | 15.55 | 17.09 | 16.58 | qfq | 13,020,403 | 217,082,123 | 6.75% |
| 2024-04-16 | 15.90 | 17.35 | 15.71 | 16.01 | 15.54 | qfq | 14,007,695 | 232,064,244 | -0.93% |
| 2024-04-15 | 14.81 | 16.34 | 14.35 | 16.16 | 15.68 | qfq | 10,738,907 | 168,077,426 | 7.73% |
| 2024-04-12 | 15.39 | 15.50 | 14.82 | 15.00 | 14.56 | qfq | 5,247,509 | 79,486,367 | -4.09% |
| 2024-04-11 | 14.81 | 16.18 | 14.71 | 15.64 | 15.18 | qfq | 8,110,728 | 127,104,358 | 4.34% |
| 2024-04-10 | 14.55 | 15.31 | 14.44 | 14.99 | 14.55 | qfq | 5,395,172 | 80,874,127 | 3.24% |
| 2024-04-09 | 14.49 | 14.59 | 14.21 | 14.52 | 14.09 | qfq | 2,044,220 | 29,460,868 | 1.33% |
| 2024-04-08 | 14.81 | 14.90 | 14.28 | 14.33 | 13.91 | qfq | 4,317,956 | 62,810,830 | -4.91% |
| 2024-04-03 | 14.77 | 15.14 | 14.75 | 15.07 | 14.62 | qfq | 4,284,734 | 64,218,121 | 0.74% |
| 2024-04-02 | 15.44 | 15.45 | 14.71 | 14.96 | 14.52 | qfq | 6,656,744 | 100,129,997 | -4.47% |
| 2024-04-01 | 15.27 | 16.00 | 14.92 | 15.66 | 15.20 | qfq | 8,473,815 | 131,058,620 | 1.75% |
| 2024-03-29 | 14.41 | 15.42 | 14.31 | 15.39 | 14.93 | qfq | 9,138,256 | 138,169,678 | 5.85% |
| 2024-03-28 | 14.01 | 14.85 | 13.94 | 14.54 | 14.11 | qfq | 6,418,900 | 92,456,076 | 2.76% |
| 2024-03-27 | 14.81 | 15.05 | 14.10 | 14.15 | 13.73 | qfq | 7,930,572 | 115,563,972 | -6.04% |
| 2024-03-26 | 13.66 | 15.10 | 13.63 | 15.06 | 14.61 | qfq | 11,258,800 | 163,012,936 | 10.25% |
| 2024-03-25 | 14.21 | 14.52 | 13.64 | 13.66 | 13.26 | qfq | 9,766,097 | 138,197,171 | -8.38% |
| 2024-03-22 | 14.55 | 15.60 | 14.52 | 14.91 | 14.47 | qfq | 13,642,606 | 204,012,085 | 9.39% |
| 2024-03-21 | 13.80 | 13.80 | 13.47 | 13.63 | 13.23 | qfq | 2,008,068 | 27,347,566 | -0.44% |
| 2024-03-20 | 13.39 | 13.77 | 13.39 | 13.69 | 13.29 | qfq | 2,520,991 | 34,300,244 | 2.09% |
| 2024-03-19 | 13.61 | 13.67 | 13.41 | 13.41 | 13.01 | qfq | 2,315,272 | 31,298,062 | -1.47% |
| 2024-03-18 | 13.40 | 13.63 | 13.29 | 13.61 | 13.21 | qfq | 3,201,795 | 43,130,978 | 2.41% |
| 2024-03-15 | 13.20 | 13.32 | 13.06 | 13.29 | 12.90 | qfq | 2,254,200 | 29,765,348 | 0.53% |
| 2024-03-14 | 13.18 | 13.44 | 13.03 | 13.22 | 12.83 | qfq | 3,539,800 | 46,905,113 | 0.92% |
| 2024-03-13 | 13.15 | 13.19 | 12.91 | 13.10 | 12.71 | qfq | 2,539,400 | 33,118,552 | -0.53% |
| 2024-03-12 | 13.16 | 13.19 | 12.96 | 13.17 | 12.78 | qfq | 2,630,820 | 34,468,617 | 0.38% |
| 2024-03-11 | 12.84 | 13.13 | 12.76 | 13.12 | 12.73 | qfq | 1,986,720 | 25,743,345 | 2.26% |
| 2024-03-08 | 12.91 | 13.00 | 12.72 | 12.83 | 12.45 | qfq | 1,535,400 | 19,685,397 | -0.39% |
| 2024-03-07 | 12.94 | 13.18 | 12.87 | 12.88 | 12.50 | qfq | 2,269,723 | 29,568,932 | -0.23% |
| 2024-03-06 | 12.80 | 13.02 | 12.64 | 12.91 | 12.53 | qfq | 2,160,200 | 27,839,110 | 1.18% |
| 2024-03-05 | 13.01 | 13.16 | 12.70 | 12.76 | 12.38 | qfq | 2,402,872 | 31,005,197 | -2.60% |
| 2024-03-04 | 13.16 | 13.22 | 12.91 | 13.10 | 12.71 | qfq | 2,527,500 | 33,098,190 | 0.00% |
| 2024-03-01 | 13.28 | 13.37 | 13.03 | 13.10 | 12.71 | qfq | 3,133,500 | 41,148,896 | -0.98% |
| 2024-02-29 | 12.72 | 13.29 | 12.65 | 13.23 | 12.84 | qfq | 4,324,900 | 56,670,680 | 1.93% |
| 2024-02-28 | 13.60 | 14.10 | 12.98 | 12.98 | 12.60 | qfq | 6,650,639 | 90,603,617 | -4.77% |
| 2024-02-27 | 13.38 | 13.73 | 13.21 | 13.63 | 13.23 | qfq | 3,612,200 | 48,776,036 | 1.26% |
| 2024-02-26 | 13.19 | 13.77 | 13.02 | 13.46 | 13.06 | qfq | 4,993,439 | 66,919,254 | 1.28% |
| 2024-02-23 | 13.23 | 13.29 | 12.92 | 13.29 | 12.90 | qfq | 4,094,519 | 53,754,226 | 1.76% |
| 2024-02-22 | 12.60 | 13.12 | 12.60 | 13.06 | 12.67 | qfq | 4,511,942 | 58,082,764 | 2.03% |
| 2024-02-21 | 12.24 | 13.49 | 12.20 | 12.80 | 12.42 | qfq | 6,171,553 | 79,459,490 | 3.31% |
| 2024-02-20 | 12.41 | 12.59 | 12.18 | 12.39 | 12.02 | qfq | 3,251,910 | 40,227,050 | -0.96% |
| 2024-02-19 | 12.12 | 12.58 | 12.05 | 12.51 | 12.14 | qfq | 4,683,583 | 57,838,232 | 2.88% |
| 2024-02-08 | 11.46 | 12.28 | 11.21 | 12.16 | 11.80 | qfq | 5,134,303 | 60,682,050 | 6.76% |
| 2024-02-07 | 11.33 | 12.16 | 11.15 | 11.39 | 11.05 | qfq | 5,091,412 | 59,015,044 | -0.35% |
| 2024-02-06 | 10.97 | 11.96 | 10.18 | 11.43 | 11.09 | qfq | 5,437,936 | 59,778,502 | 2.24% |
| 2024-02-05 | 12.85 | 12.95 | 11.06 | 11.18 | 10.85 | qfq | 6,935,305 | 81,782,276 | -15.11% |
| 2024-02-02 | 14.00 | 14.32 | 12.63 | 13.17 | 12.78 | qfq | 8,446,053 | 114,373,587 | -6.46% |
| 2024-02-01 | 15.08 | 15.43 | 14.03 | 14.08 | 13.66 | qfq | 9,868,251 | 143,531,997 | -9.57% |
| 2024-01-31 | 14.61 | 16.05 | 14.51 | 15.57 | 15.11 | qfq | 11,810,476 | 183,543,240 | 4.15% |
| 2024-01-30 | 15.09 | 15.65 | 14.83 | 14.95 | 14.51 | qfq | 8,718,924 | 132,207,322 | -4.90% |
| 2024-01-29 | 15.08 | 16.50 | 15.08 | 15.72 | 15.26 | qfq | 14,983,672 | 240,752,186 | 1.88% |
| 2024-01-26 | 15.24 | 16.15 | 14.86 | 15.43 | 14.97 | qfq | 10,372,930 | 160,595,461 | -0.45% |
| 2024-01-25 | 14.66 | 15.76 | 14.45 | 15.50 | 15.04 | qfq | 10,590,600 | 162,587,434 | 3.33% |
| 2024-01-24 | 14.13 | 15.46 | 13.49 | 15.00 | 14.56 | qfq | 8,078,190 | 115,886,191 | 5.93% |
| 2024-01-23 | 12.78 | 14.75 | 12.63 | 14.16 | 13.74 | qfq | 4,866,870 | 66,377,231 | 10.11% |
| 2024-01-22 | 13.89 | 13.90 | 12.72 | 12.86 | 12.48 | qfq | 2,334,942 | 30,964,985 | -7.08% |
| 2024-01-19 | 13.96 | 14.12 | 13.75 | 13.84 | 13.43 | qfq | 938,800 | 13,055,453 | -0.93% |
| 2024-01-18 | 14.01 | 14.20 | 13.57 | 13.97 | 13.56 | qfq | 1,675,400 | 23,203,868 | -1.20% |
| 2024-01-17 | 14.63 | 14.70 | 14.14 | 14.14 | 13.72 | qfq | 1,133,748 | 16,373,921 | -2.88% |
| 2024-01-16 | 14.77 | 14.77 | 14.37 | 14.56 | 14.13 | qfq | 1,027,581 | 14,924,631 | -0.95% |
| 2024-01-15 | 14.84 | 14.86 | 14.60 | 14.70 | 14.27 | qfq | 977,581 | 14,382,843 | -1.01% |
| 2024-01-12 | 14.87 | 15.06 | 14.80 | 14.85 | 14.41 | qfq | 1,035,000 | 15,431,634 | -0.27% |
| 2024-01-11 | 14.81 | 14.97 | 14.72 | 14.89 | 14.45 | qfq | 1,060,200 | 15,758,886 | 0.47% |
| 2024-01-10 | 15.09 | 15.09 | 14.61 | 14.82 | 14.38 | qfq | 900,100 | 13,353,121 | -1.00% |
| 2024-01-09 | 14.79 | 15.02 | 14.78 | 14.97 | 14.53 | qfq | 1,122,300 | 16,737,375 | 0.88% |
| 2024-01-08 | 15.18 | 15.18 | 14.80 | 14.84 | 14.40 | qfq | 1,182,700 | 17,700,770 | -1.92% |
| 2024-01-05 | 15.31 | 15.53 | 15.04 | 15.13 | 14.68 | qfq | 1,148,754 | 17,604,301 | -1.43% |
| 2024-01-04 | 15.52 | 15.53 | 15.31 | 15.35 | 14.90 | qfq | 771,000 | 11,846,134 | -1.16% |
| 2024-01-03 | 15.58 | 15.65 | 15.39 | 15.53 | 15.07 | qfq | 941,854 | 14,595,777 | -0.13% |
| 2024-01-02 | 15.56 | 15.66 | 15.49 | 15.55 | 15.09 | qfq | 1,052,300 | 16,410,866 | 0.19% |
| 2023-12-29 | 15.39 | 15.52 | 15.30 | 15.52 | 15.06 | qfq | 1,081,900 | 16,721,836 | 1.44% |
| 2023-12-28 | 15.19 | 15.43 | 15.00 | 15.30 | 14.85 | qfq | 1,389,890 | 21,255,875 | 0.72% |
| 2023-12-27 | 15.12 | 15.31 | 15.04 | 15.19 | 14.74 | qfq | 716,019 | 10,853,355 | 0.20% |
| 2023-12-26 | 15.48 | 15.48 | 15.03 | 15.16 | 14.71 | qfq | 1,060,600 | 16,105,965 | -2.19% |
| 2023-12-25 | 15.44 | 15.55 | 15.25 | 15.50 | 15.04 | qfq | 925,200 | 14,208,514 | 0.39% |
| 2023-12-22 | 15.50 | 15.73 | 15.40 | 15.44 | 14.98 | qfq | 1,035,176 | 16,101,161 | -1.03% |
| 2023-12-21 | 15.60 | 15.74 | 15.25 | 15.60 | 15.14 | qfq | 1,542,057 | 23,894,659 | -0.89% |
| 2023-12-20 | 16.22 | 16.22 | 15.74 | 15.74 | 15.27 | qfq | 710,000 | 11,309,095 | -0.82% |
| 2023-12-19 | 15.85 | 16.00 | 15.72 | 15.87 | 15.40 | qfq | 721,887 | 11,428,224 | 0.13% |
| 2023-12-18 | 16.09 | 16.12 | 15.82 | 15.85 | 15.38 | qfq | 931,700 | 14,840,707 | -1.25% |
| 2023-12-15 | 16.17 | 16.29 | 16.05 | 16.05 | 15.58 | qfq | 849,200 | 13,678,964 | -0.62% |
| 2023-12-14 | 16.27 | 16.44 | 16.14 | 16.15 | 15.67 | qfq | 728,400 | 11,849,937 | -0.49% |
| 2023-12-13 | 16.15 | 16.34 | 16.11 | 16.23 | 15.75 | qfq | 772,100 | 12,543,363 | 0.43% |
| 2023-12-12 | 16.20 | 16.21 | 16.05 | 16.16 | 15.68 | qfq | 862,257 | 13,914,619 | 0.00% |
| 2023-12-11 | 15.77 | 16.20 | 15.68 | 16.16 | 15.68 | qfq | 1,613,354 | 25,772,536 | 2.47% |
| 2023-12-08 | 16.09 | 16.09 | 15.77 | 15.77 | 15.30 | qfq | 1,135,300 | 18,052,878 | -1.50% |
| 2023-12-07 | 16.22 | 16.28 | 15.98 | 16.01 | 15.54 | qfq | 1,351,500 | 21,742,951 | -1.66% |
| 2023-12-06 | 16.00 | 16.38 | 15.91 | 16.28 | 15.80 | qfq | 1,762,400 | 28,562,519 | 1.31% |
| 2023-12-05 | 16.76 | 16.80 | 16.07 | 16.07 | 15.59 | qfq | 2,641,935 | 43,412,671 | -4.00% |
| 2023-12-04 | 16.54 | 16.88 | 16.47 | 16.74 | 16.25 | qfq | 2,969,689 | 49,501,446 | 1.21% |
| 2023-12-01 | 16.45 | 16.71 | 16.37 | 16.54 | 16.05 | qfq | 1,828,527 | 30,310,195 | 0.43% |
| 2023-11-30 | 16.53 | 16.61 | 16.40 | 16.47 | 15.98 | qfq | 1,276,976 | 21,050,345 | -0.06% |
| 2023-11-29 | 16.62 | 16.69 | 16.48 | 16.48 | 15.99 | qfq | 1,037,200 | 17,171,216 | -1.02% |
| 2023-11-28 | 16.49 | 16.67 | 16.40 | 16.65 | 16.16 | qfq | 1,286,718 | 21,351,553 | 0.91% |
| 2023-11-27 | 16.41 | 16.55 | 16.40 | 16.50 | 16.01 | qfq | 971,218 | 16,005,092 | 0.24% |
| 2023-11-24 | 16.73 | 16.75 | 16.42 | 16.46 | 15.97 | qfq | 1,550,519 | 25,583,079 | -1.38% |
| 2023-11-23 | 16.46 | 16.71 | 16.43 | 16.69 | 16.20 | qfq | 1,119,400 | 18,613,790 | 0.97% |
| 2023-11-22 | 16.70 | 16.83 | 16.52 | 16.53 | 16.04 | qfq | 1,637,900 | 27,258,715 | -1.49% |
| 2023-11-21 | 16.93 | 16.93 | 16.76 | 16.78 | 16.28 | qfq | 1,141,600 | 19,229,060 | -0.65% |
| 2023-11-20 | 16.79 | 16.92 | 16.67 | 16.89 | 16.39 | qfq | 1,179,500 | 19,859,146 | 0.90% |
| 2023-11-17 | 16.64 | 16.78 | 16.63 | 16.74 | 16.25 | qfq | 758,800 | 12,685,433 | 0.18% |
| 2023-11-16 | 16.72 | 16.85 | 16.66 | 16.71 | 16.22 | qfq | 900,318 | 15,074,804 | -0.48% |
| 2023-11-15 | 16.84 | 16.99 | 16.69 | 16.79 | 16.29 | qfq | 765,600 | 12,855,630 | -0.18% |
| 2023-11-14 | 16.76 | 16.94 | 16.70 | 16.82 | 16.32 | qfq | 952,500 | 16,015,496 | 0.36% |
| 2023-11-13 | 16.57 | 16.77 | 16.54 | 16.76 | 16.26 | qfq | 986,500 | 16,446,964 | 1.33% |
| 2023-11-10 | 16.55 | 16.66 | 16.41 | 16.54 | 16.05 | qfq | 962,700 | 15,924,511 | -0.18% |
| 2023-11-09 | 16.71 | 16.83 | 16.53 | 16.57 | 16.08 | qfq | 969,900 | 16,152,155 | -0.90% |
| 2023-11-08 | 16.71 | 16.84 | 16.64 | 16.72 | 16.23 | qfq | 963,976 | 16,140,075 | -0.36% |
| 2023-11-07 | 16.79 | 16.80 | 16.57 | 16.78 | 16.28 | qfq | 1,189,300 | 19,849,606 | 0.30% |
| 2023-11-06 | 16.49 | 16.76 | 16.47 | 16.73 | 16.24 | qfq | 1,049,800 | 17,501,310 | 1.52% |
| 2023-11-03 | 16.32 | 16.64 | 16.27 | 16.48 | 15.99 | qfq | 915,661 | 15,123,405 | 0.98% |
| 2023-11-02 | 16.63 | 16.63 | 16.30 | 16.32 | 15.84 | qfq | 1,029,789 | 16,865,048 | -1.09% |
| 2023-11-01 | 16.53 | 16.66 | 16.48 | 16.50 | 16.01 | qfq | 731,300 | 12,086,621 | -0.48% |
| 2023-10-31 | 16.60 | 16.70 | 16.44 | 16.58 | 16.09 | qfq | 1,012,352 | 16,753,750 | -0.24% |
| 2023-10-30 | 16.43 | 16.66 | 16.33 | 16.62 | 16.13 | qfq | 1,314,452 | 21,759,988 | 0.91% |
| 2023-10-27 | 16.26 | 16.55 | 16.18 | 16.47 | 15.98 | qfq | 1,207,123 | 19,811,937 | 1.29% |
| 2023-10-26 | 16.19 | 16.30 | 16.01 | 16.26 | 15.78 | qfq | 815,223 | 13,181,849 | 0.06% |
| 2023-10-25 | 16.21 | 16.43 | 16.20 | 16.25 | 15.77 | qfq | 1,113,100 | 18,141,426 | 1.06% |
| 2023-10-24 | 15.83 | 16.16 | 15.75 | 16.08 | 15.60 | qfq | 1,171,200 | 18,742,832 | 2.23% |
| 2023-10-23 | 16.01 | 16.08 | 15.66 | 15.73 | 15.26 | qfq | 1,486,928 | 23,484,154 | -1.75% |
| 2023-10-20 | 16.37 | 16.42 | 15.96 | 16.01 | 15.54 | qfq | 1,300,900 | 20,910,632 | -1.60% |
| 2023-10-19 | 16.25 | 16.57 | 16.16 | 16.27 | 15.79 | qfq | 1,259,052 | 20,591,646 | -0.49% |
| 2023-10-18 | 16.90 | 16.91 | 16.27 | 16.35 | 15.87 | qfq | 1,838,954 | 30,256,359 | -3.65% |
| 2023-10-17 | 16.79 | 16.99 | 16.71 | 16.97 | 16.47 | qfq | 1,057,034 | 17,824,769 | 1.07% |
| 2023-10-16 | 17.00 | 17.05 | 16.65 | 16.79 | 16.29 | qfq | 1,575,112 | 26,395,664 | -1.24% |
| 2023-10-13 | 17.14 | 17.25 | 16.94 | 17.00 | 16.50 | qfq | 1,959,300 | 33,388,121 | -1.56% |
| 2023-10-12 | 17.34 | 17.34 | 17.06 | 17.27 | 16.76 | qfq | 1,053,700 | 18,138,286 | 0.52% |
| 2023-10-11 | 17.14 | 17.31 | 17.04 | 17.18 | 16.67 | qfq | 2,010,983 | 34,576,419 | 0.23% |
| 2023-10-10 | 18.11 | 18.20 | 17.09 | 17.14 | 16.63 | qfq | 5,141,190 | 89,663,707 | -5.09% |
| 2023-10-09 | 18.56 | 18.56 | 18.02 | 18.06 | 17.53 | qfq | 3,316,055 | 60,123,752 | -1.85% |
| 2023-09-28 | 18.43 | 18.56 | 18.35 | 18.40 | 17.86 | qfq | 2,571,265 | 47,452,094 | -0.11% |
| 2023-09-27 | 18.21 | 18.43 | 18.13 | 18.42 | 17.88 | qfq | 2,624,146 | 48,104,384 | 1.38% |
| 2023-09-26 | 18.20 | 18.35 | 18.00 | 18.17 | 17.63 | qfq | 1,993,254 | 36,284,351 | 0.00% |
| 2023-09-25 | 18.02 | 18.18 | 17.95 | 18.17 | 17.63 | qfq | 1,547,211 | 27,980,279 | 0.33% |
| 2023-09-22 | 17.81 | 18.15 | 17.70 | 18.11 | 17.57 | qfq | 2,137,274 | 38,429,246 | 1.17% |
| 2023-09-21 | 17.88 | 18.03 | 17.65 | 17.90 | 17.37 | qfq | 2,134,644 | 38,047,320 | -0.44% |
| 2023-09-20 | 17.85 | 18.20 | 17.83 | 17.98 | 17.45 | qfq | 2,185,797 | 39,316,799 | -0.61% |
| 2023-09-19 | 18.49 | 18.49 | 17.75 | 18.09 | 17.56 | qfq | 5,908,935 | 106,197,186 | -2.16% |
| 2023-09-18 | 18.50 | 18.69 | 18.15 | 18.49 | 17.94 | qfq | 5,273,459 | 96,994,423 | -0.64% |
| 2023-09-15 | 18.20 | 18.94 | 18.06 | 18.61 | 18.06 | qfq | 8,836,511 | 164,300,562 | 2.25% |
| 2023-09-14 | 18.36 | 18.43 | 17.82 | 18.20 | 17.66 | qfq | 5,100,900 | 91,912,027 | -0.82% |
| 2023-09-13 | 18.07 | 18.54 | 17.81 | 18.35 | 17.81 | qfq | 8,688,390 | 159,055,469 | 1.89% |
| 2023-09-12 | 17.91 | 18.18 | 17.77 | 18.01 | 17.48 | qfq | 2,763,118 | 49,720,853 | 0.56% |
| 2023-09-11 | 17.91 | 18.05 | 17.67 | 17.91 | 17.38 | qfq | 2,896,218 | 51,569,542 | -0.50% |
| 2023-09-08 | 17.74 | 18.27 | 17.74 | 18.00 | 17.47 | qfq | 2,997,600 | 54,047,368 | 0.78% |
| 2023-09-07 | 18.00 | 18.25 | 17.73 | 17.86 | 17.33 | qfq | 3,106,000 | 55,890,228 | -0.72% |
| 2023-09-06 | 17.70 | 18.34 | 17.55 | 17.99 | 17.46 | qfq | 4,034,218 | 72,702,008 | 1.12% |
| 2023-09-05 | 18.01 | 18.06 | 17.66 | 17.79 | 17.26 | qfq | 3,911,105 | 69,588,368 | -2.04% |
| 2023-09-04 | 18.27 | 18.70 | 18.11 | 18.16 | 17.62 | qfq | 6,022,735 | 110,733,474 | -1.04% |
| 2023-09-01 | 17.90 | 18.46 | 17.64 | 18.35 | 17.81 | qfq | 5,975,500 | 108,126,539 | 2.34% |
| 2023-08-31 | 18.24 | 18.24 | 17.79 | 17.93 | 17.40 | qfq | 4,212,600 | 75,599,190 | -2.24% |
| 2023-08-30 | 18.48 | 18.48 | 17.98 | 18.34 | 17.80 | qfq | 7,323,400 | 133,411,039 | -1.40% |
| 2023-08-29 | 17.56 | 18.66 | 17.50 | 18.60 | 18.05 | qfq | 12,330,691 | 226,627,196 | 4.38% |
| 2023-08-28 | 18.16 | 18.40 | 17.45 | 17.82 | 17.29 | qfq | 12,028,528 | 214,761,228 | 2.53% |
| 2023-08-25 | 17.13 | 18.67 | 17.08 | 17.38 | 16.87 | qfq | 11,858,963 | 214,050,416 | 0.23% |
| 2023-08-24 | 17.30 | 17.56 | 16.07 | 17.34 | 16.83 | qfq | 6,698,257 | 113,617,298 | -2.09% |
| 2023-08-23 | 17.60 | 18.25 | 17.53 | 17.71 | 17.19 | qfq | 8,212,006 | 147,014,453 | 1.61% |
| 2023-08-22 | 17.16 | 17.50 | 17.00 | 17.43 | 16.91 | qfq | 1,988,366 | 34,327,642 | 2.35% |
| 2023-08-21 | 17.10 | 17.48 | 17.00 | 17.03 | 16.53 | qfq | 1,373,966 | 23,668,565 | -1.67% |
| 2023-08-18 | 17.00 | 17.63 | 16.95 | 17.32 | 16.81 | qfq | 2,706,900 | 47,315,856 | 1.58% |
| 2023-08-17 | 16.80 | 17.09 | 16.58 | 17.05 | 16.55 | qfq | 974,366 | 16,459,042 | 1.49% |
| 2023-08-16 | 16.96 | 17.16 | 16.80 | 16.80 | 16.30 | qfq | 780,000 | 13,240,509 | -1.06% |
| 2023-08-15 | 16.90 | 17.10 | 16.89 | 16.98 | 16.48 | qfq | 754,627 | 12,821,678 | -0.18% |
| 2023-08-14 | 16.60 | 17.16 | 16.56 | 17.01 | 16.51 | qfq | 1,422,902 | 23,997,179 | 2.04% |
| 2023-08-11 | 16.90 | 16.98 | 16.61 | 16.67 | 16.18 | qfq | 781,393 | 13,098,544 | -1.36% |
| 2023-08-10 | 17.04 | 17.04 | 16.85 | 16.90 | 16.40 | qfq | 718,476 | 12,160,443 | -0.53% |
| 2023-08-09 | 16.99 | 17.06 | 16.83 | 16.99 | 16.49 | qfq | 694,479 | 11,785,063 | 0.30% |
| 2023-08-08 | 16.75 | 16.99 | 16.74 | 16.94 | 16.44 | qfq | 852,290 | 14,413,406 | 0.77% |
| 2023-08-07 | 16.78 | 16.89 | 16.64 | 16.81 | 16.31 | qfq | 589,810 | 9,868,448 | -0.12% |
| 2023-08-04 | 16.76 | 16.90 | 16.67 | 16.83 | 16.33 | qfq | 734,912 | 12,324,055 | 0.48% |
| 2023-08-03 | 16.85 | 16.90 | 16.64 | 16.75 | 16.25 | qfq | 859,900 | 14,387,253 | -1.00% |
| 2023-08-02 | 16.88 | 17.00 | 16.76 | 16.92 | 16.42 | qfq | 849,052 | 14,329,982 | 0.24% |
| 2023-08-01 | 17.27 | 17.33 | 16.88 | 16.88 | 16.38 | qfq | 1,489,627 | 25,384,401 | -2.26% |
| 2023-07-31 | 17.00 | 17.31 | 16.97 | 17.27 | 16.76 | qfq | 1,324,040 | 22,765,219 | 1.41% |
| 2023-07-28 | 16.85 | 17.14 | 16.81 | 17.03 | 16.53 | qfq | 1,323,966 | 22,476,079 | 0.65% |
| 2023-07-27 | 18.17 | 18.17 | 16.84 | 16.92 | 16.42 | qfq | 4,911,221 | 85,090,740 | -6.31% |
| 2023-07-26 | 17.77 | 18.24 | 17.65 | 18.06 | 17.53 | qfq | 2,307,041 | 41,629,652 | 1.57% |
| 2023-07-25 | 17.61 | 17.84 | 17.53 | 17.78 | 17.25 | qfq | 951,981 | 16,836,235 | 1.43% |
| 2023-07-24 | 17.86 | 17.86 | 17.53 | 17.53 | 17.01 | qfq | 1,101,000 | 19,499,346 | -2.12% |
| 2023-07-21 | 17.31 | 17.92 | 17.31 | 17.91 | 17.38 | qfq | 1,442,981 | 25,564,522 | 2.75% |
| 2023-07-20 | 17.69 | 17.82 | 17.42 | 17.43 | 16.91 | qfq | 1,422,619 | 25,003,807 | -1.53% |
| 2023-07-19 | 17.69 | 17.77 | 17.56 | 17.70 | 17.18 | qfq | 1,018,224 | 17,967,253 | 0.11% |
| 2023-07-18 | 17.98 | 18.10 | 17.67 | 17.68 | 17.16 | qfq | 1,127,342 | 20,090,957 | -2.05% |