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
晓鸣股份300967.SZ
最近收盘价14.552026-07-17
最近交易日2026-07-17
成交量（股）5,386,895
成交额（元）80,120,390
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.05 | 15.40 | 14.42 | 14.55 | 14.55 | qfq | 5,386,895 | 80,120,390 | -4.65% |
| 2026-07-16 | 15.12 | 15.86 | 14.93 | 15.26 | 15.26 | qfq | 6,369,405 | 97,827,907 | 0.93% |
| 2026-07-15 | 14.98 | 15.45 | 14.91 | 15.12 | 15.12 | qfq | 4,238,600 | 64,536,785 | -0.13% |
| 2026-07-14 | 15.25 | 15.35 | 14.71 | 15.14 | 15.14 | qfq | 4,129,400 | 62,238,974 | -0.72% |
| 2026-07-13 | 15.58 | 15.83 | 15.21 | 15.25 | 15.25 | qfq | 5,102,500 | 78,838,875 | -3.66% |
| 2026-07-10 | 15.10 | 16.11 | 14.81 | 15.83 | 15.83 | qfq | 7,239,825 | 114,270,563 | 4.83% |
| 2026-07-09 | 15.22 | 15.44 | 14.85 | 15.10 | 15.10 | qfq | 5,140,400 | 77,615,925 | -1.88% |
| 2026-07-08 | 15.66 | 16.07 | 15.32 | 15.39 | 15.39 | qfq | 5,070,333 | 78,721,655 | -3.15% |
| 2026-07-07 | 16.10 | 16.38 | 15.82 | 15.89 | 15.89 | qfq | 6,532,999 | 104,732,746 | -2.28% |
| 2026-07-06 | 16.20 | 16.40 | 15.78 | 16.26 | 16.26 | qfq | 8,875,980 | 143,279,436 | 2.01% |
| 2026-07-03 | 16.00 | 16.18 | 15.66 | 15.94 | 15.94 | qfq | 6,436,404 | 102,336,660 | -0.44% |
| 2026-07-02 | 15.85 | 16.32 | 15.70 | 16.01 | 16.01 | qfq | 10,102,247 | 161,894,610 | 0.31% |
| 2026-07-01 | 14.97 | 16.66 | 14.61 | 15.96 | 15.96 | qfq | 15,302,609 | 239,370,375 | 10.99% |
| 2026-06-30 | 14.30 | 14.42 | 13.95 | 14.38 | 14.38 | qfq | 6,353,088 | 90,407,143 | -0.76% |
| 2026-06-29 | 13.83 | 15.10 | 13.52 | 14.49 | 14.49 | qfq | 9,835,298 | 140,823,172 | 2.55% |
| 2026-06-26 | 14.09 | 14.74 | 13.72 | 14.13 | 14.13 | qfq | 10,109,897 | 143,640,360 | 0.86% |
| 2026-06-25 | 14.84 | 14.91 | 13.97 | 14.01 | 14.01 | qfq | 9,291,647 | 132,888,853 | -5.59% |
| 2026-06-24 | 15.34 | 15.40 | 14.60 | 14.84 | 14.84 | qfq | 7,468,600 | 111,170,280 | -4.26% |
| 2026-06-23 | 15.56 | 16.16 | 15.32 | 15.50 | 15.50 | qfq | 7,637,780 | 120,154,831 | -1.84% |
| 2026-06-22 | 16.04 | 16.25 | 15.41 | 15.79 | 15.79 | qfq | 8,636,446 | 135,710,321 | -4.30% |
| 2026-06-18 | 17.57 | 17.67 | 16.26 | 16.50 | 16.50 | qfq | 12,132,936 | 202,572,868 | -6.88% |
| 2026-06-17 | 18.55 | 18.94 | 17.67 | 17.72 | 17.72 | qfq | 9,597,497 | 173,399,257 | -4.68% |
| 2026-06-16 | 18.05 | 18.70 | 17.68 | 18.59 | 18.59 | qfq | 10,247,716 | 187,273,494 | 2.20% |
| 2026-06-15 | 18.71 | 18.97 | 18.04 | 18.19 | 18.19 | qfq | 11,900,869 | 219,187,521 | -3.30% |
| 2026-06-12 | 18.39 | 19.19 | 18.10 | 18.81 | 18.81 | qfq | 12,181,982 | 228,042,139 | 1.24% |
| 2026-06-11 | 17.08 | 19.46 | 16.81 | 18.58 | 18.58 | qfq | 18,823,187 | 344,686,117 | 7.40% |
| 2026-06-10 | 17.26 | 18.18 | 16.72 | 17.30 | 17.30 | qfq | 14,496,014 | 253,007,211 | -0.12% |
| 2026-06-09 | 18.29 | 18.45 | 16.93 | 17.32 | 17.32 | qfq | 15,009,251 | 260,658,041 | -5.10% |
| 2026-06-08 | 18.87 | 20.26 | 17.94 | 18.25 | 18.25 | qfq | 19,655,096 | 372,019,910 | 2.82% |
| 2026-06-05 | 18.50 | 18.93 | 17.47 | 17.75 | 17.75 | qfq | 17,470,227 | 314,869,888 | -6.92% |
| 2026-06-04 | 19.69 | 20.43 | 18.80 | 19.07 | 19.07 | qfq | 19,199,010 | 380,009,192 | -1.14% |
| 2026-06-03 | 20.00 | 20.06 | 18.82 | 19.29 | 19.29 | qfq | 17,019,077 | 328,077,982 | -5.99% |
| 2026-06-02 | 20.36 | 21.00 | 19.92 | 20.52 | 20.52 | qfq | 17,173,792 | 350,712,729 | -2.38% |
| 2026-06-01 | 19.03 | 21.40 | 18.41 | 21.02 | 21.02 | qfq | 25,325,201 | 507,087,617 | 17.83% |
| 2026-05-29 | 16.94 | 18.36 | 16.90 | 17.84 | 17.84 | qfq | 12,746,934 | 227,225,841 | 5.38% |
| 2026-05-28 | 17.44 | 18.09 | 16.71 | 16.93 | 16.93 | qfq | 10,056,112 | 172,749,026 | -3.20% |
| 2026-05-27 | 16.96 | 18.00 | 16.83 | 17.49 | 17.49 | qfq | 12,157,114 | 211,438,043 | 5.74% |
| 2026-05-26 | 16.32 | 17.16 | 16.32 | 16.54 | 16.54 | qfq | 6,583,318 | 110,457,444 | 0.06% |
| 2026-05-25 | 16.73 | 17.12 | 16.41 | 16.53 | 16.28 | qfq | 4,187,096 | 69,994,267 | 0.06% |
| 2026-05-22 | 16.50 | 16.68 | 16.22 | 16.52 | 16.27 | qfq | 3,041,398 | 50,062,983 | 0.85% |
| 2026-05-21 | 16.80 | 17.34 | 16.27 | 16.38 | 16.13 | qfq | 5,261,300 | 88,569,034 | -2.85% |
| 2026-05-20 | 17.05 | 17.11 | 16.68 | 16.86 | 16.61 | qfq | 3,219,178 | 54,241,936 | -0.82% |
| 2026-05-19 | 16.91 | 17.30 | 16.75 | 17.00 | 16.75 | qfq | 3,831,907 | 65,094,120 | 1.31% |
| 2026-05-18 | 17.00 | 17.13 | 16.63 | 16.78 | 16.53 | qfq | 4,696,400 | 78,783,210 | -2.04% |
| 2026-05-15 | 17.33 | 17.55 | 16.96 | 17.13 | 16.87 | qfq | 5,444,898 | 93,662,618 | -1.32% |
| 2026-05-14 | 17.57 | 17.85 | 17.23 | 17.36 | 17.10 | qfq | 6,925,689 | 121,281,390 | -1.20% |
| 2026-05-13 | 17.87 | 18.22 | 17.43 | 17.57 | 17.31 | qfq | 5,648,300 | 99,556,420 | -2.28% |
| 2026-05-12 | 17.62 | 18.29 | 17.42 | 17.98 | 17.71 | qfq | 10,000,979 | 179,578,330 | 3.10% |
| 2026-05-11 | 17.17 | 17.63 | 17.04 | 17.44 | 17.18 | qfq | 6,549,008 | 114,090,190 | 2.35% |
| 2026-05-08 | 16.68 | 17.11 | 16.58 | 17.04 | 16.78 | qfq | 4,688,992 | 79,137,857 | 2.16% |
| 2026-05-07 | 16.84 | 16.93 | 16.57 | 16.68 | 16.43 | qfq | 3,319,431 | 55,337,180 | -1.01% |
| 2026-05-06 | 16.79 | 16.94 | 16.63 | 16.85 | 16.60 | qfq | 3,322,597 | 55,804,991 | 1.44% |
| 2026-04-30 | 16.50 | 16.77 | 16.45 | 16.61 | 16.36 | qfq | 3,187,578 | 52,956,329 | 0.06% |
| 2026-04-29 | 16.50 | 16.97 | 16.42 | 16.60 | 16.35 | qfq | 4,500,278 | 75,194,658 | 0.18% |
| 2026-04-28 | 16.32 | 16.66 | 16.18 | 16.57 | 16.32 | qfq | 5,014,286 | 82,406,233 | 1.35% |
| 2026-04-27 | 16.01 | 16.37 | 15.66 | 16.35 | 16.11 | qfq | 4,904,902 | 78,742,060 | 1.55% |
| 2026-04-24 | 16.56 | 16.66 | 16.01 | 16.10 | 15.86 | qfq | 5,547,961 | 89,585,554 | -2.72% |
| 2026-04-23 | 17.45 | 17.50 | 16.55 | 16.55 | 16.30 | qfq | 8,815,364 | 149,109,880 | -6.07% |
| 2026-04-22 | 17.90 | 18.22 | 17.51 | 17.62 | 17.36 | qfq | 6,562,858 | 116,573,095 | -2.44% |
| 2026-04-21 | 17.86 | 18.26 | 17.77 | 18.06 | 17.79 | qfq | 6,379,903 | 115,258,098 | 1.12% |
| 2026-04-20 | 17.90 | 17.99 | 17.60 | 17.86 | 17.59 | qfq | 5,410,477 | 96,028,402 | 0.11% |
| 2026-04-17 | 18.19 | 18.42 | 17.77 | 17.84 | 17.57 | qfq | 8,968,957 | 161,385,774 | -3.93% |
| 2026-04-16 | 18.98 | 19.01 | 17.98 | 18.57 | 18.29 | qfq | 14,548,399 | 268,075,237 | -6.21% |
| 2026-04-15 | 18.76 | 19.88 | 18.73 | 19.80 | 19.50 | qfq | 12,936,785 | 250,772,440 | 3.72% |
| 2026-04-14 | 18.49 | 19.49 | 18.27 | 19.09 | 18.80 | qfq | 10,812,092 | 204,552,536 | 1.87% |
| 2026-04-13 | 18.23 | 18.95 | 18.00 | 18.74 | 18.46 | qfq | 8,851,100 | 164,980,709 | 2.80% |
| 2026-04-10 | 18.20 | 18.35 | 18.05 | 18.23 | 17.96 | qfq | 4,300,000 | 78,334,812 | 0.72% |
| 2026-04-09 | 18.10 | 18.44 | 17.94 | 18.10 | 17.83 | qfq | 4,656,624 | 84,600,961 | -0.93% |
| 2026-04-08 | 17.87 | 18.27 | 17.71 | 18.27 | 18.00 | qfq | 6,309,758 | 113,964,345 | 2.24% |
| 2026-04-07 | 17.31 | 18.65 | 17.02 | 17.87 | 17.60 | qfq | 8,467,438 | 150,928,417 | 2.41% |
| 2026-04-03 | 18.46 | 18.50 | 17.40 | 17.45 | 17.19 | qfq | 7,587,622 | 134,989,211 | -6.13% |
| 2026-04-02 | 17.77 | 18.66 | 17.66 | 18.59 | 18.31 | qfq | 9,697,697 | 178,245,150 | 4.56% |
| 2026-04-01 | 17.71 | 17.80 | 17.51 | 17.78 | 17.51 | qfq | 2,463,900 | 43,532,792 | 1.66% |
| 2026-03-31 | 17.90 | 18.06 | 17.44 | 17.49 | 17.23 | qfq | 3,523,900 | 62,353,860 | -2.29% |
| 2026-03-30 | 17.79 | 18.17 | 17.72 | 17.90 | 17.63 | qfq | 3,678,500 | 66,004,581 | -0.28% |
| 2026-03-27 | 17.59 | 18.11 | 17.36 | 17.95 | 17.68 | qfq | 3,169,500 | 56,857,997 | 0.90% |
| 2026-03-26 | 17.92 | 18.15 | 17.48 | 17.79 | 17.52 | qfq | 3,957,066 | 70,311,952 | -1.39% |
| 2026-03-25 | 17.87 | 18.16 | 17.73 | 18.04 | 17.77 | qfq | 3,443,900 | 62,002,791 | 0.84% |
| 2026-03-24 | 17.68 | 17.97 | 17.35 | 17.89 | 17.62 | qfq | 4,355,418 | 76,801,213 | 2.82% |
| 2026-03-23 | 18.00 | 18.33 | 17.28 | 17.40 | 17.14 | qfq | 5,826,576 | 103,442,754 | -5.69% |
| 2026-03-20 | 19.06 | 19.24 | 18.44 | 18.45 | 18.17 | qfq | 4,728,888 | 88,683,257 | -3.00% |
| 2026-03-19 | 19.46 | 19.62 | 18.90 | 19.02 | 18.74 | qfq | 6,129,753 | 117,531,807 | -3.26% |
| 2026-03-18 | 19.73 | 19.84 | 19.39 | 19.66 | 19.37 | qfq | 5,624,372 | 110,098,918 | -0.46% |
| 2026-03-17 | 20.70 | 20.99 | 19.72 | 19.75 | 19.45 | qfq | 8,855,195 | 179,475,158 | -4.64% |
| 2026-03-16 | 20.33 | 21.38 | 20.27 | 20.71 | 20.40 | qfq | 9,838,469 | 204,800,175 | 1.87% |
| 2026-03-13 | 20.85 | 21.24 | 20.27 | 20.33 | 20.03 | qfq | 9,038,957 | 186,771,563 | -2.45% |
| 2026-03-12 | 21.15 | 21.48 | 20.70 | 20.84 | 20.53 | qfq | 8,511,535 | 178,744,765 | -1.00% |
| 2026-03-11 | 21.36 | 21.37 | 20.85 | 21.05 | 20.73 | qfq | 9,864,896 | 207,979,208 | -1.50% |
| 2026-03-10 | 20.81 | 21.60 | 20.77 | 21.37 | 21.05 | qfq | 11,166,798 | 237,867,260 | 0.52% |
| 2026-03-09 | 21.51 | 21.99 | 20.88 | 21.26 | 20.94 | qfq | 16,443,122 | 352,674,427 | -1.12% |
| 2026-03-06 | 20.48 | 21.58 | 19.58 | 21.50 | 21.18 | qfq | 19,348,132 | 403,500,779 | 4.93% |
| 2026-03-05 | 21.00 | 21.11 | 20.20 | 20.49 | 20.18 | qfq | 14,845,369 | 304,865,057 | -4.16% |
| 2026-03-04 | 20.72 | 21.52 | 20.00 | 21.38 | 21.06 | qfq | 20,695,606 | 434,039,514 | 2.74% |
| 2026-03-03 | 19.52 | 21.34 | 19.52 | 20.81 | 20.50 | qfq | 20,216,797 | 414,801,177 | 6.34% |
| 2026-03-02 | 19.88 | 20.26 | 19.44 | 19.57 | 19.28 | qfq | 7,936,438 | 156,635,459 | -3.41% |
| 2026-02-27 | 20.00 | 20.28 | 19.80 | 20.26 | 19.96 | qfq | 7,428,787 | 149,195,055 | -1.41% |
| 2026-02-26 | 20.65 | 20.89 | 20.22 | 20.55 | 20.24 | qfq | 7,841,265 | 160,289,972 | -0.77% |
| 2026-02-25 | 20.40 | 20.92 | 20.35 | 20.71 | 20.40 | qfq | 8,020,577 | 165,384,859 | 1.87% |
| 2026-02-24 | 20.19 | 20.47 | 19.99 | 20.33 | 20.03 | qfq | 6,203,980 | 125,656,358 | 1.80% |
| 2026-02-13 | 20.20 | 20.35 | 19.92 | 19.97 | 19.67 | qfq | 4,883,089 | 98,359,972 | -0.84% |
| 2026-02-12 | 20.44 | 20.58 | 20.10 | 20.14 | 19.84 | qfq | 6,377,113 | 128,946,578 | -1.27% |
| 2026-02-11 | 20.80 | 20.87 | 20.28 | 20.40 | 20.09 | qfq | 10,192,263 | 208,774,038 | -3.32% |
| 2026-02-10 | 21.61 | 21.70 | 21.09 | 21.10 | 20.78 | qfq | 9,797,546 | 208,786,058 | -2.99% |
| 2026-02-09 | 21.67 | 22.05 | 21.66 | 21.75 | 21.42 | qfq | 9,537,748 | 207,783,038 | 1.30% |
| 2026-02-06 | 21.69 | 22.23 | 21.12 | 21.47 | 21.15 | qfq | 13,394,932 | 288,945,569 | -2.54% |
| 2026-02-05 | 22.10 | 23.36 | 22.01 | 22.03 | 21.70 | qfq | 16,059,551 | 363,150,735 | -0.90% |
| 2026-02-04 | 23.23 | 23.23 | 22.06 | 22.23 | 21.90 | qfq | 16,722,559 | 374,108,224 | -4.92% |
| 2026-02-03 | 22.71 | 23.42 | 22.68 | 23.38 | 23.03 | qfq | 19,671,946 | 452,908,376 | -0.72% |
| 2026-02-02 | 21.98 | 24.50 | 21.82 | 23.55 | 23.20 | qfq | 24,050,219 | 555,343,839 | 2.93% |
| 2026-01-30 | 21.91 | 25.28 | 21.80 | 22.88 | 22.54 | qfq | 31,738,369 | 745,691,405 | 3.91% |
| 2026-01-29 | 21.58 | 22.46 | 21.21 | 22.02 | 21.69 | qfq | 20,190,458 | 440,902,664 | 1.80% |
| 2026-01-28 | 19.56 | 22.83 | 19.02 | 21.63 | 21.31 | qfq | 22,466,087 | 468,076,506 | 10.41% |
| 2026-01-27 | 20.45 | 20.45 | 19.11 | 19.59 | 19.30 | qfq | 12,520,911 | 246,260,384 | -6.27% |
| 2026-01-26 | 20.09 | 20.99 | 19.81 | 20.90 | 20.59 | qfq | 13,558,049 | 277,416,380 | 4.03% |
| 2026-01-23 | 20.15 | 20.23 | 19.94 | 20.09 | 19.79 | qfq | 5,781,239 | 115,959,957 | -0.30% |
| 2026-01-22 | 20.23 | 20.29 | 19.91 | 20.15 | 19.85 | qfq | 6,456,440 | 129,410,513 | -0.64% |
| 2026-01-21 | 20.61 | 20.82 | 20.12 | 20.28 | 19.98 | qfq | 7,498,511 | 152,132,101 | -1.65% |
| 2026-01-20 | 20.36 | 20.97 | 20.15 | 20.62 | 20.31 | qfq | 10,160,259 | 209,808,954 | 0.98% |
| 2026-01-19 | 19.79 | 20.56 | 19.74 | 20.42 | 20.11 | qfq | 9,303,177 | 189,486,537 | 2.61% |
| 2026-01-16 | 19.97 | 20.40 | 19.77 | 19.90 | 19.60 | qfq | 7,183,016 | 143,742,343 | -0.75% |
| 2026-01-15 | 19.50 | 20.37 | 19.50 | 20.05 | 19.75 | qfq | 10,933,940 | 219,450,500 | 2.35% |
| 2026-01-14 | 19.35 | 19.72 | 19.15 | 19.59 | 19.30 | qfq | 6,299,091 | 122,814,131 | 0.98% |
| 2026-01-13 | 19.86 | 19.88 | 19.35 | 19.40 | 19.11 | qfq | 5,802,691 | 113,652,994 | -2.51% |
| 2026-01-12 | 19.56 | 19.95 | 19.36 | 19.90 | 19.60 | qfq | 8,030,575 | 158,249,507 | 1.69% |
| 2026-01-09 | 19.41 | 19.65 | 19.39 | 19.57 | 19.28 | qfq | 4,667,959 | 91,141,012 | 0.46% |
| 2026-01-08 | 19.38 | 19.68 | 19.30 | 19.48 | 19.19 | qfq | 5,104,940 | 99,476,659 | 0.83% |
| 2026-01-07 | 19.21 | 19.42 | 19.12 | 19.32 | 19.03 | qfq | 4,882,000 | 94,249,627 | 0.57% |
| 2026-01-06 | 19.09 | 19.24 | 19.04 | 19.21 | 18.92 | qfq | 3,709,800 | 71,086,021 | 0.79% |
| 2026-01-05 | 18.82 | 19.09 | 18.77 | 19.06 | 18.77 | qfq | 3,527,733 | 67,034,695 | 1.22% |
| 2025-12-31 | 19.38 | 19.38 | 18.75 | 18.83 | 18.55 | qfq | 5,187,947 | 98,011,173 | -2.54% |
| 2025-12-30 | 19.11 | 19.65 | 19.04 | 19.32 | 19.03 | qfq | 5,153,984 | 99,639,185 | 0.94% |
| 2025-12-29 | 19.07 | 19.49 | 19.03 | 19.14 | 18.85 | qfq | 3,426,220 | 65,746,443 | -0.26% |
| 2025-12-26 | 19.30 | 19.50 | 19.11 | 19.19 | 18.90 | qfq | 4,317,927 | 83,180,823 | -1.64% |
| 2025-12-25 | 19.25 | 19.67 | 19.09 | 19.51 | 19.22 | qfq | 5,063,787 | 98,176,850 | 1.99% |
| 2025-12-24 | 19.24 | 19.47 | 18.95 | 19.13 | 18.84 | qfq | 3,975,558 | 75,804,267 | -0.57% |
| 2025-12-23 | 19.81 | 20.06 | 19.23 | 19.24 | 18.95 | qfq | 6,601,660 | 128,786,875 | -3.56% |
| 2025-12-22 | 19.29 | 20.15 | 19.26 | 19.95 | 19.65 | qfq | 7,534,909 | 148,526,497 | 2.47% |
| 2025-12-19 | 19.22 | 19.68 | 18.88 | 19.47 | 19.18 | qfq | 6,229,210 | 119,938,892 | 1.25% |
| 2025-12-18 | 19.38 | 19.80 | 19.19 | 19.23 | 18.94 | qfq | 6,809,795 | 132,422,970 | -2.39% |
| 2025-12-17 | 19.30 | 19.88 | 18.76 | 19.70 | 19.41 | qfq | 11,851,402 | 230,556,617 | 4.29% |
| 2025-12-16 | 18.86 | 19.39 | 18.70 | 18.89 | 18.61 | qfq | 4,393,100 | 83,446,906 | -0.42% |
| 2025-12-15 | 18.65 | 19.25 | 18.57 | 18.97 | 18.69 | qfq | 5,090,400 | 96,944,839 | 1.72% |
| 2025-12-12 | 18.60 | 18.85 | 18.50 | 18.65 | 18.37 | qfq | 2,941,200 | 55,012,685 | -0.11% |
| 2025-12-11 | 19.00 | 19.12 | 18.57 | 18.67 | 18.39 | qfq | 3,811,800 | 71,332,313 | -2.40% |
| 2025-12-10 | 19.02 | 19.38 | 18.90 | 19.13 | 18.84 | qfq | 3,794,300 | 72,544,853 | 0.95% |
| 2025-12-09 | 19.14 | 19.27 | 18.87 | 18.95 | 18.67 | qfq | 2,910,000 | 55,320,902 | -1.86% |
| 2025-12-08 | 18.99 | 19.36 | 18.86 | 19.31 | 19.02 | qfq | 3,817,700 | 72,959,609 | 1.85% |
| 2025-12-05 | 18.72 | 18.99 | 18.55 | 18.96 | 18.68 | qfq | 2,931,400 | 55,162,155 | 1.28% |
| 2025-12-04 | 19.15 | 19.28 | 18.71 | 18.72 | 18.44 | qfq | 4,207,300 | 79,373,222 | -2.65% |
| 2025-12-03 | 19.48 | 19.81 | 19.13 | 19.23 | 18.94 | qfq | 3,624,100 | 70,265,223 | -1.79% |
| 2025-12-02 | 19.83 | 19.89 | 19.54 | 19.58 | 19.29 | qfq | 2,911,460 | 57,160,947 | -1.36% |
| 2025-12-01 | 19.69 | 20.05 | 19.69 | 19.85 | 19.55 | qfq | 4,403,093 | 87,442,337 | -0.10% |
| 2025-11-28 | 19.67 | 19.97 | 19.55 | 19.87 | 19.57 | qfq | 3,597,860 | 70,976,029 | 0.40% |
| 2025-11-27 | 19.66 | 20.05 | 19.66 | 19.79 | 19.49 | qfq | 5,689,700 | 113,131,654 | 1.44% |
| 2025-11-26 | 19.65 | 19.89 | 19.43 | 19.51 | 19.22 | qfq | 3,725,095 | 73,142,211 | -1.01% |
| 2025-11-25 | 19.52 | 19.87 | 19.28 | 19.71 | 19.41 | qfq | 4,381,400 | 86,277,346 | 1.08% |
| 2025-11-24 | 19.45 | 20.02 | 19.16 | 19.50 | 19.21 | qfq | 5,092,237 | 99,574,283 | 0.41% |
| 2025-11-21 | 19.73 | 20.39 | 19.42 | 19.42 | 19.13 | qfq | 6,748,013 | 134,466,034 | -2.36% |
| 2025-11-20 | 20.47 | 20.50 | 19.71 | 19.89 | 19.59 | qfq | 5,332,198 | 106,508,290 | -3.07% |
| 2025-11-19 | 20.65 | 20.95 | 19.85 | 20.52 | 20.21 | qfq | 7,169,679 | 145,444,767 | -1.11% |
| 2025-11-18 | 21.26 | 21.38 | 20.60 | 20.75 | 20.44 | qfq | 5,835,100 | 121,761,537 | -2.99% |
| 2025-11-17 | 21.88 | 22.20 | 21.18 | 21.39 | 21.07 | qfq | 6,393,834 | 137,601,720 | -0.74% |
| 2025-11-14 | 21.60 | 22.18 | 21.55 | 21.55 | 21.23 | qfq | 7,188,363 | 156,711,852 | -0.69% |
| 2025-11-13 | 21.71 | 21.85 | 21.32 | 21.70 | 21.38 | qfq | 6,844,200 | 147,915,877 | -0.32% |
| 2025-11-12 | 21.80 | 22.48 | 21.42 | 21.77 | 21.44 | qfq | 10,361,205 | 226,782,944 | -0.73% |
| 2025-11-11 | 21.55 | 22.22 | 21.27 | 21.93 | 21.60 | qfq | 10,192,397 | 221,896,495 | 0.78% |
| 2025-11-10 | 21.32 | 21.88 | 21.08 | 21.76 | 21.43 | qfq | 8,431,260 | 182,276,043 | 1.68% |
| 2025-11-07 | 21.54 | 21.91 | 21.36 | 21.40 | 21.08 | qfq | 6,710,256 | 144,878,247 | -0.65% |
| 2025-11-06 | 21.25 | 21.78 | 20.95 | 21.54 | 21.22 | qfq | 7,928,741 | 169,809,108 | 1.70% |
| 2025-11-05 | 20.76 | 21.65 | 20.76 | 21.18 | 20.86 | qfq | 5,723,030 | 121,845,009 | 0.86% |
| 2025-11-04 | 21.27 | 21.36 | 20.84 | 21.00 | 20.69 | qfq | 3,813,868 | 80,271,606 | -1.18% |
| 2025-11-03 | 20.98 | 21.45 | 20.90 | 21.25 | 20.93 | qfq | 5,993,600 | 127,008,507 | 1.24% |
| 2025-10-31 | 20.65 | 21.37 | 20.60 | 20.99 | 20.68 | qfq | 5,877,722 | 123,925,265 | 1.65% |
| 2025-10-30 | 21.38 | 21.38 | 20.60 | 20.65 | 20.34 | qfq | 7,113,400 | 148,434,427 | -3.01% |
| 2025-10-29 | 21.30 | 21.75 | 20.91 | 21.29 | 20.97 | qfq | 8,058,683 | 171,121,903 | -0.61% |
| 2025-10-28 | 21.86 | 22.06 | 21.35 | 21.42 | 21.10 | qfq | 8,012,541 | 173,392,668 | -2.86% |
| 2025-10-27 | 21.00 | 22.49 | 20.97 | 22.05 | 21.72 | qfq | 13,519,170 | 297,348,810 | 4.01% |
| 2025-10-24 | 21.50 | 21.70 | 20.90 | 21.20 | 20.88 | qfq | 11,011,085 | 233,233,524 | -3.02% |
| 2025-10-23 | 22.16 | 22.29 | 21.35 | 21.86 | 21.53 | qfq | 10,526,781 | 230,272,225 | 2.82% |
| 2025-10-22 | 20.85 | 21.38 | 20.71 | 21.26 | 20.94 | qfq | 5,556,300 | 117,499,126 | 1.67% |
| 2025-10-21 | 20.48 | 20.95 | 20.39 | 20.91 | 20.60 | qfq | 4,814,483 | 99,863,747 | 2.00% |
| 2025-10-20 | 20.39 | 20.65 | 20.30 | 20.50 | 20.19 | qfq | 4,230,951 | 86,404,213 | 0.64% |
| 2025-10-17 | 20.79 | 20.98 | 20.30 | 20.37 | 20.07 | qfq | 8,826,652 | 181,401,429 | -4.95% |
| 2025-10-16 | 22.03 | 22.28 | 21.40 | 21.43 | 21.11 | qfq | 6,453,029 | 140,514,389 | -2.24% |
| 2025-10-15 | 22.47 | 22.47 | 21.62 | 21.92 | 21.59 | qfq | 6,652,782 | 145,310,220 | -1.75% |
| 2025-10-14 | 22.69 | 22.99 | 22.01 | 22.31 | 21.98 | qfq | 9,935,288 | 222,174,292 | -2.11% |
| 2025-10-13 | 22.44 | 23.59 | 22.43 | 22.79 | 22.45 | qfq | 11,414,191 | 262,197,225 | 1.60% |
| 2025-10-10 | 21.88 | 22.73 | 21.78 | 22.43 | 22.09 | qfq | 9,249,300 | 207,434,620 | 2.28% |
| 2025-10-09 | 21.62 | 21.94 | 21.40 | 21.93 | 21.60 | qfq | 6,587,811 | 142,614,760 | 1.06% |
| 2025-09-30 | 22.09 | 22.12 | 21.57 | 21.70 | 21.38 | qfq | 7,327,371 | 158,932,370 | -0.69% |
| 2025-09-29 | 22.84 | 22.85 | 21.79 | 21.85 | 21.52 | qfq | 9,422,404 | 207,026,573 | -4.67% |
| 2025-09-26 | 23.15 | 23.47 | 22.89 | 22.92 | 22.58 | qfq | 5,911,090 | 137,120,782 | -0.43% |
| 2025-09-25 | 23.57 | 23.58 | 22.99 | 23.02 | 22.68 | qfq | 6,675,841 | 155,198,375 | -3.03% |
| 2025-09-24 | 23.48 | 23.88 | 23.02 | 23.74 | 23.38 | qfq | 7,221,996 | 169,182,631 | 0.98% |
| 2025-09-23 | 24.08 | 24.19 | 22.93 | 23.51 | 23.16 | qfq | 8,676,103 | 204,604,216 | -2.89% |
| 2025-09-22 | 23.40 | 24.23 | 22.88 | 24.21 | 23.85 | qfq | 12,258,108 | 289,726,168 | 3.86% |
| 2025-09-19 | 23.02 | 23.45 | 22.96 | 23.31 | 22.96 | qfq | 6,272,121 | 145,940,631 | 0.78% |
| 2025-09-18 | 23.60 | 23.63 | 22.91 | 23.13 | 22.78 | qfq | 9,899,293 | 231,307,330 | -1.36% |
| 2025-09-17 | 24.00 | 24.04 | 23.21 | 23.45 | 23.10 | qfq | 10,567,495 | 248,124,251 | -3.02% |
| 2025-09-16 | 24.74 | 24.97 | 23.71 | 24.18 | 23.82 | qfq | 14,610,587 | 352,302,307 | -3.51% |
| 2025-09-15 | 24.63 | 25.48 | 24.33 | 25.06 | 24.68 | qfq | 14,502,658 | 363,894,557 | 1.75% |
| 2025-09-12 | 24.81 | 25.52 | 24.46 | 24.63 | 24.26 | qfq | 14,881,570 | 369,268,392 | -2.38% |
| 2025-09-11 | 24.79 | 26.19 | 24.71 | 25.23 | 24.85 | qfq | 16,459,211 | 419,627,351 | 0.72% |
| 2025-09-10 | 26.19 | 26.19 | 24.80 | 25.05 | 24.67 | qfq | 19,222,479 | 488,095,718 | -6.18% |
| 2025-09-09 | 26.73 | 27.48 | 25.81 | 26.70 | 26.30 | qfq | 20,855,788 | 550,318,768 | -0.89% |
| 2025-09-08 | 26.14 | 28.00 | 25.95 | 26.94 | 26.54 | qfq | 26,860,213 | 723,960,374 | 3.10% |
| 2025-09-05 | 26.01 | 26.19 | 24.80 | 26.13 | 25.74 | qfq | 20,943,034 | 536,256,803 | -0.65% |
| 2025-09-04 | 24.33 | 27.30 | 24.15 | 26.30 | 25.91 | qfq | 31,886,241 | 820,903,021 | 8.19% |
| 2025-09-03 | 25.11 | 25.77 | 23.95 | 24.31 | 23.95 | qfq | 19,424,585 | 480,015,333 | -3.65% |
| 2025-09-02 | 24.47 | 26.60 | 24.43 | 25.23 | 24.85 | qfq | 25,425,710 | 651,224,243 | 2.10% |
| 2025-09-01 | 24.20 | 25.80 | 23.79 | 24.71 | 24.34 | qfq | 20,249,257 | 503,469,007 | 1.27% |
| 2025-08-29 | 24.75 | 25.78 | 24.22 | 24.40 | 24.03 | qfq | 19,686,174 | 489,909,131 | -2.40% |
| 2025-08-28 | 23.77 | 26.57 | 23.24 | 25.00 | 24.63 | qfq | 29,279,604 | 721,826,449 | 5.22% |
| 2025-08-27 | 24.03 | 24.46 | 23.60 | 23.76 | 23.40 | qfq | 19,663,890 | 471,585,106 | -4.42% |
| 2025-08-26 | 22.31 | 25.90 | 22.26 | 24.86 | 24.49 | qfq | 30,915,084 | 739,223,832 | 10.34% |
| 2025-08-25 | 22.01 | 22.64 | 21.75 | 22.53 | 22.19 | qfq | 14,159,011 | 314,863,215 | 2.36% |
| 2025-08-22 | 22.22 | 22.49 | 21.58 | 22.01 | 21.68 | qfq | 14,247,900 | 311,276,662 | -1.92% |
| 2025-08-21 | 22.27 | 22.97 | 22.08 | 22.44 | 22.10 | qfq | 18,372,529 | 413,255,629 | 1.91% |
| 2025-08-20 | 21.92 | 22.35 | 21.84 | 22.02 | 21.69 | qfq | 11,009,334 | 242,423,889 | -0.14% |
| 2025-08-19 | 22.32 | 22.57 | 22.03 | 22.05 | 21.72 | qfq | 14,334,195 | 318,998,446 | -2.52% |
| 2025-08-18 | 23.20 | 23.30 | 22.33 | 22.62 | 22.28 | qfq | 23,382,062 | 529,654,676 | -2.63% |
| 2025-08-15 | 22.50 | 23.33 | 22.22 | 23.23 | 22.88 | qfq | 17,572,213 | 400,425,499 | 5.21% |
| 2025-08-14 | 23.00 | 23.67 | 22.01 | 22.08 | 21.75 | qfq | 18,390,600 | 416,308,807 | -4.79% |
| 2025-08-13 | 23.58 | 24.00 | 22.50 | 23.19 | 22.84 | qfq | 25,322,661 | 586,004,776 | -3.38% |
| 2025-08-12 | 23.45 | 26.15 | 23.44 | 24.00 | 23.64 | qfq | 27,683,312 | 674,550,412 | 4.62% |
| 2025-08-11 | 22.83 | 24.00 | 21.81 | 22.94 | 22.60 | qfq | 28,158,747 | 643,194,600 | 7.50% |
| 2025-08-08 | 20.58 | 22.40 | 20.49 | 21.34 | 21.02 | qfq | 21,260,556 | 450,350,418 | 3.79% |
| 2025-08-07 | 20.09 | 20.65 | 20.09 | 20.56 | 20.25 | qfq | 11,205,900 | 229,639,537 | 1.38% |
| 2025-08-06 | 20.26 | 20.38 | 19.84 | 20.28 | 19.98 | qfq | 8,500,100 | 171,345,159 | 0.00% |
| 2025-08-05 | 19.84 | 20.50 | 19.75 | 20.28 | 19.98 | qfq | 10,798,299 | 218,050,820 | 2.27% |
| 2025-08-04 | 19.58 | 19.90 | 19.23 | 19.83 | 19.53 | qfq | 6,313,900 | 124,421,450 | 1.43% |
| 2025-08-01 | 19.47 | 20.12 | 19.47 | 19.55 | 19.26 | qfq | 7,547,100 | 149,514,565 | 0.51% |
| 2025-07-31 | 19.72 | 19.97 | 19.36 | 19.45 | 19.16 | qfq | 6,398,200 | 125,609,736 | -1.67% |
| 2025-07-30 | 19.66 | 20.25 | 19.60 | 19.78 | 19.48 | qfq | 7,041,596 | 140,313,217 | 0.20% |
| 2025-07-29 | 20.10 | 20.17 | 19.54 | 19.74 | 19.44 | qfq | 5,752,699 | 113,301,045 | -1.94% |
| 2025-07-28 | 19.98 | 20.38 | 19.88 | 20.13 | 19.83 | qfq | 6,331,121 | 127,481,415 | 0.50% |
| 2025-07-25 | 19.95 | 20.49 | 19.95 | 20.03 | 19.73 | qfq | 8,970,999 | 181,305,956 | 0.30% |
| 2025-07-24 | 19.85 | 20.02 | 19.66 | 19.97 | 19.67 | qfq | 7,496,700 | 149,056,020 | 0.55% |
| 2025-07-23 | 20.47 | 20.62 | 19.83 | 19.86 | 19.56 | qfq | 10,273,799 | 206,704,688 | -1.88% |
| 2025-07-22 | 19.86 | 20.50 | 19.67 | 20.24 | 19.94 | qfq | 12,900,693 | 258,297,420 | 1.20% |
| 2025-07-21 | 19.03 | 20.22 | 18.97 | 20.00 | 19.70 | qfq | 15,248,100 | 299,728,690 | 5.10% |
| 2025-07-18 | 19.25 | 19.46 | 19.00 | 19.03 | 18.75 | qfq | 7,732,800 | 148,273,758 | -1.04% |
| 2025-07-17 | 19.19 | 19.33 | 18.97 | 19.23 | 18.94 | qfq | 6,422,300 | 122,936,122 | -0.10% |
| 2025-07-16 | 19.21 | 19.33 | 19.06 | 19.25 | 18.96 | qfq | 5,841,600 | 112,256,711 | 0.16% |
| 2025-07-15 | 19.67 | 19.67 | 19.11 | 19.22 | 18.93 | qfq | 9,359,500 | 180,485,334 | -2.78% |
| 2025-07-14 | 20.00 | 20.07 | 19.54 | 19.77 | 19.47 | qfq | 10,388,400 | 204,830,590 | -1.98% |
| 2025-07-11 | 19.80 | 21.33 | 19.56 | 20.17 | 19.87 | qfq | 17,586,800 | 354,087,865 | 0.25% |
| 2025-07-10 | 20.34 | 21.04 | 19.82 | 20.12 | 19.82 | qfq | 19,491,790 | 398,329,306 | 1.93% |
| 2025-07-09 | 19.58 | 20.26 | 19.45 | 19.74 | 19.44 | qfq | 19,150,288 | 379,994,064 | 2.60% |
| 2025-07-08 | 19.25 | 19.35 | 18.99 | 19.24 | 18.95 | qfq | 8,476,400 | 162,453,972 | -0.31% |
| 2025-07-07 | 19.40 | 19.42 | 18.78 | 19.30 | 19.01 | qfq | 8,189,090 | 157,162,243 | -0.05% |
| 2025-07-04 | 19.44 | 19.80 | 19.09 | 19.31 | 19.02 | qfq | 10,576,306 | 204,980,825 | 0.26% |
| 2025-07-03 | 19.26 | 19.53 | 19.01 | 19.26 | 18.97 | qfq | 10,378,900 | 199,272,671 | -1.03% |
| 2025-07-02 | 18.75 | 19.80 | 18.56 | 19.46 | 19.17 | qfq | 16,164,200 | 312,472,633 | 4.12% |
| 2025-07-01 | 18.46 | 18.90 | 18.37 | 18.69 | 18.41 | qfq | 6,469,969 | 120,575,690 | 1.03% |
| 2025-06-30 | 18.49 | 18.55 | 18.30 | 18.50 | 18.22 | qfq | 4,271,100 | 78,649,272 | 0.43% |
| 2025-06-27 | 18.10 | 18.50 | 18.09 | 18.42 | 18.14 | qfq | 5,643,661 | 103,688,554 | 1.38% |
| 2025-06-26 | 18.33 | 18.41 | 18.08 | 18.17 | 17.90 | qfq | 5,296,922 | 96,469,587 | -0.98% |
| 2025-06-25 | 18.28 | 18.46 | 18.05 | 18.35 | 18.08 | qfq | 6,226,607 | 113,590,617 | 0.44% |
| 2025-06-24 | 18.01 | 18.45 | 18.01 | 18.27 | 18.00 | qfq | 5,449,500 | 99,603,578 | 1.27% |
| 2025-06-23 | 17.71 | 18.06 | 17.56 | 18.04 | 17.77 | qfq | 4,486,500 | 80,504,427 | 1.35% |
| 2025-06-20 | 18.50 | 18.64 | 17.78 | 17.80 | 17.53 | qfq | 7,509,200 | 135,670,248 | -3.63% |
| 2025-06-19 | 19.00 | 19.11 | 18.45 | 18.47 | 18.19 | qfq | 7,871,700 | 147,306,595 | -3.60% |
| 2025-06-18 | 19.64 | 19.95 | 19.00 | 19.16 | 18.87 | qfq | 9,758,253 | 188,320,102 | -3.48% |
| 2025-06-17 | 19.90 | 20.52 | 19.72 | 19.85 | 19.55 | qfq | 8,898,691 | 178,715,318 | -0.70% |
| 2025-06-16 | 20.05 | 20.12 | 19.31 | 19.99 | 19.69 | qfq | 8,929,000 | 176,860,430 | -0.35% |
| 2025-06-13 | 20.00 | 20.66 | 19.49 | 20.06 | 19.76 | qfq | 14,581,500 | 292,326,621 | -0.30% |
| 2025-06-12 | 20.39 | 20.65 | 19.96 | 20.12 | 19.82 | qfq | 14,253,496 | 287,349,509 | -2.94% |
| 2025-06-11 | 19.81 | 21.01 | 19.58 | 20.73 | 20.42 | qfq | 22,258,450 | 455,300,339 | 4.07% |
| 2025-06-10 | 19.80 | 20.37 | 19.00 | 19.92 | 19.62 | qfq | 18,417,996 | 362,623,104 | 2.00% |
| 2025-06-09 | 18.75 | 19.85 | 18.56 | 19.53 | 19.24 | qfq | 15,312,663 | 297,036,354 | 4.49% |
| 2025-06-06 | 18.85 | 19.10 | 18.66 | 18.69 | 18.41 | qfq | 8,382,553 | 157,732,102 | -1.22% |
| 2025-06-05 | 19.70 | 19.89 | 18.84 | 18.92 | 18.64 | qfq | 14,506,100 | 277,705,970 | -5.16% |
| 2025-06-04 | 19.18 | 19.99 | 18.78 | 19.95 | 19.65 | qfq | 15,465,243 | 300,657,659 | 4.45% |
| 2025-06-03 | 18.80 | 19.70 | 18.25 | 19.10 | 18.81 | qfq | 17,923,435 | 338,189,017 | -3.54% |
| 2025-05-30 | 18.72 | 20.50 | 18.61 | 19.80 | 19.50 | qfq | 21,832,085 | 435,458,053 | 6.05% |
| 2025-05-29 | 18.59 | 18.82 | 18.50 | 18.67 | 18.39 | qfq | 5,872,753 | 109,753,829 | 0.43% |
| 2025-05-28 | 19.04 | 19.20 | 18.55 | 18.59 | 18.31 | qfq | 8,368,172 | 157,151,955 | -3.08% |
| 2025-05-27 | 18.85 | 19.54 | 18.77 | 19.18 | 18.89 | qfq | 9,729,699 | 186,916,061 | 0.58% |
| 2025-05-26 | 19.15 | 19.25 | 18.67 | 19.07 | 18.59 | qfq | 10,277,000 | 194,708,654 | 0.47% |
| 2025-05-23 | 19.42 | 19.64 | 18.95 | 18.98 | 18.50 | qfq | 10,031,800 | 193,399,677 | -2.97% |
| 2025-05-22 | 20.06 | 20.47 | 19.50 | 19.56 | 19.07 | qfq | 11,992,200 | 237,544,067 | -3.83% |
| 2025-05-21 | 20.90 | 20.98 | 20.31 | 20.34 | 19.83 | qfq | 19,269,496 | 395,198,645 | -5.53% |
| 2025-05-20 | 19.97 | 22.11 | 19.61 | 21.53 | 20.99 | qfq | 28,398,872 | 576,299,614 | 7.81% |
| 2025-05-19 | 19.22 | 20.27 | 19.20 | 19.97 | 19.47 | qfq | 27,504,268 | 544,106,614 | 7.31% |
| 2025-05-16 | 19.11 | 19.12 | 18.08 | 18.61 | 18.14 | qfq | 15,919,901 | 294,709,490 | -3.92% |
| 2025-05-15 | 18.74 | 19.60 | 18.66 | 19.37 | 18.88 | qfq | 19,029,799 | 366,294,371 | 2.92% |
| 2025-05-14 | 18.70 | 18.94 | 18.54 | 18.82 | 18.35 | qfq | 7,401,300 | 138,953,222 | 1.02% |
| 2025-05-13 | 19.02 | 19.07 | 18.50 | 18.63 | 18.16 | qfq | 8,656,100 | 162,025,166 | -1.74% |
| 2025-05-12 | 18.65 | 19.13 | 18.65 | 18.96 | 18.48 | qfq | 9,857,996 | 186,368,785 | -0.78% |
| 2025-05-09 | 19.26 | 19.51 | 18.83 | 19.11 | 18.63 | qfq | 9,556,900 | 182,613,909 | -1.75% |
| 2025-05-08 | 19.00 | 19.46 | 18.79 | 19.45 | 18.96 | qfq | 10,889,200 | 209,035,007 | 1.09% |
| 2025-05-07 | 19.46 | 19.64 | 18.97 | 19.24 | 18.76 | qfq | 13,760,200 | 264,765,276 | -0.26% |
| 2025-05-06 | 18.99 | 19.43 | 18.99 | 19.29 | 18.80 | qfq | 11,156,090 | 214,508,314 | 2.83% |
| 2025-04-30 | 18.70 | 19.32 | 18.70 | 18.76 | 18.29 | qfq | 9,161,394 | 173,824,710 | 0.32% |
| 2025-04-29 | 18.72 | 18.81 | 18.51 | 18.70 | 18.23 | qfq | 7,020,596 | 131,039,353 | -0.58% |
| 2025-04-28 | 19.20 | 19.31 | 18.72 | 18.81 | 18.34 | qfq | 8,385,500 | 158,778,410 | -2.03% |
| 2025-04-25 | 19.37 | 19.60 | 19.13 | 19.20 | 18.72 | qfq | 9,739,865 | 188,171,147 | -1.08% |
| 2025-04-24 | 19.33 | 19.87 | 19.24 | 19.41 | 18.92 | qfq | 11,973,200 | 233,786,482 | -0.56% |
| 2025-04-23 | 20.34 | 20.40 | 19.40 | 19.52 | 19.03 | qfq | 20,800,800 | 411,773,694 | -4.59% |
| 2025-04-22 | 20.69 | 20.91 | 20.30 | 20.46 | 19.94 | qfq | 15,209,670 | 312,439,992 | -1.02% |
| 2025-04-21 | 20.15 | 20.68 | 19.83 | 20.67 | 20.15 | qfq | 17,858,419 | 362,769,158 | 3.30% |
| 2025-04-18 | 20.62 | 20.78 | 19.87 | 20.01 | 19.51 | qfq | 18,507,257 | 373,882,697 | -2.86% |
| 2025-04-17 | 22.00 | 22.05 | 20.56 | 20.60 | 20.08 | qfq | 23,930,287 | 500,000,578 | -6.66% |
| 2025-04-16 | 23.52 | 23.53 | 22.03 | 22.07 | 21.51 | qfq | 25,237,676 | 571,210,399 | -8.84% |
| 2025-04-15 | 22.09 | 24.50 | 21.87 | 24.21 | 23.60 | qfq | 32,821,723 | 756,972,248 | 10.05% |
| 2025-04-14 | 21.60 | 22.50 | 21.60 | 22.00 | 21.45 | qfq | 25,045,368 | 549,822,422 | 1.38% |
| 2025-04-11 | 23.30 | 23.71 | 21.30 | 21.70 | 21.15 | qfq | 29,421,143 | 646,159,421 | -8.59% |
| 2025-04-10 | 21.73 | 25.53 | 21.73 | 23.74 | 23.14 | qfq | 36,143,292 | 861,115,787 | -4.24% |
| 2025-04-09 | 25.85 | 27.47 | 23.03 | 24.79 | 24.17 | qfq | 42,711,795 | 1,081,786,853 | -2.82% |
| 2025-04-08 | 20.90 | 26.83 | 20.10 | 25.51 | 24.87 | qfq | 44,355,150 | 1,056,433,898 | 14.09% |
| 2025-04-07 | 18.98 | 22.36 | 18.66 | 22.36 | 21.80 | qfq | 42,150,969 | 888,293,961 | 20.02% |
| 2025-04-03 | 17.10 | 19.40 | 17.05 | 18.63 | 18.16 | qfq | 26,887,992 | 494,144,767 | 7.32% |
| 2025-04-02 | 17.20 | 18.00 | 16.97 | 17.36 | 16.92 | qfq | 18,611,596 | 323,434,324 | 3.09% |
| 2025-04-01 | 16.90 | 17.30 | 16.55 | 16.84 | 16.42 | qfq | 16,986,862 | 286,862,249 | 1.45% |
| 2025-03-31 | 18.08 | 18.25 | 16.38 | 16.60 | 16.18 | qfq | 18,675,879 | 317,512,286 | -3.82% |
| 2025-03-28 | 17.77 | 18.50 | 17.12 | 17.26 | 16.83 | qfq | 22,883,655 | 405,513,970 | -5.99% |
| 2025-03-27 | 18.58 | 20.40 | 18.30 | 18.36 | 17.90 | qfq | 35,775,302 | 685,249,582 | -3.67% |
| 2025-03-26 | 15.51 | 19.06 | 15.51 | 19.06 | 18.58 | qfq | 24,446,121 | 429,907,549 | 20.03% |
| 2025-03-25 | 14.84 | 16.10 | 14.84 | 15.88 | 15.48 | qfq | 21,651,707 | 334,277,030 | 10.97% |
| 2025-03-24 | 14.21 | 14.57 | 13.65 | 14.31 | 13.95 | qfq | 14,135,916 | 199,959,193 | 2.58% |
| 2025-03-21 | 14.80 | 15.17 | 13.86 | 13.95 | 13.60 | qfq | 17,073,396 | 245,751,581 | -7.62% |
| 2025-03-20 | 14.59 | 16.33 | 14.40 | 15.10 | 14.72 | qfq | 20,833,186 | 317,787,292 | 7.32% |
| 2025-03-19 | 13.62 | 14.23 | 13.53 | 14.07 | 13.72 | qfq | 12,870,600 | 179,338,112 | 3.38% |
| 2025-03-18 | 13.43 | 13.88 | 13.15 | 13.61 | 13.27 | qfq | 9,906,376 | 133,420,970 | 0.89% |
| 2025-03-17 | 13.50 | 13.87 | 13.36 | 13.49 | 13.15 | qfq | 9,436,859 | 128,048,856 | 0.97% |
| 2025-03-14 | 13.33 | 13.61 | 13.21 | 13.36 | 13.02 | qfq | 10,786,800 | 143,961,545 | -0.82% |
| 2025-03-13 | 13.42 | 13.99 | 13.18 | 13.47 | 13.13 | qfq | 13,365,713 | 181,135,985 | 3.22% |
| 2025-03-12 | 13.25 | 13.28 | 12.96 | 13.05 | 12.72 | qfq | 5,741,800 | 74,988,921 | -1.51% |
| 2025-03-11 | 12.50 | 13.34 | 12.50 | 13.25 | 12.92 | qfq | 10,236,907 | 134,422,530 | 3.43% |
| 2025-03-10 | 12.78 | 13.03 | 12.70 | 12.81 | 12.49 | qfq | 6,133,000 | 78,879,214 | 2.32% |
| 2025-03-07 | 12.70 | 12.81 | 12.45 | 12.52 | 12.20 | qfq | 4,009,207 | 50,578,217 | -1.88% |
| 2025-03-06 | 12.66 | 12.99 | 12.51 | 12.76 | 12.44 | qfq | 5,175,726 | 65,944,806 | 0.79% |
| 2025-03-05 | 13.06 | 13.26 | 12.50 | 12.66 | 12.34 | qfq | 7,488,340 | 95,738,970 | -0.78% |
| 2025-03-04 | 12.22 | 12.79 | 12.10 | 12.76 | 12.44 | qfq | 6,298,300 | 78,821,240 | 4.25% |
| 2025-03-03 | 12.28 | 12.52 | 12.14 | 12.24 | 11.93 | qfq | 3,589,324 | 44,372,870 | -0.49% |
| 2025-02-28 | 12.69 | 12.86 | 12.25 | 12.30 | 11.99 | qfq | 4,578,800 | 57,321,058 | -3.23% |
| 2025-02-27 | 12.86 | 12.98 | 12.48 | 12.71 | 12.39 | qfq | 4,947,800 | 62,765,351 | -0.55% |
| 2025-02-26 | 12.38 | 13.10 | 12.21 | 12.78 | 12.46 | qfq | 7,628,200 | 96,698,937 | 3.73% |
| 2025-02-25 | 12.50 | 12.62 | 12.28 | 12.32 | 12.01 | qfq | 6,211,030 | 76,918,923 | -2.22% |
| 2025-02-24 | 12.69 | 13.15 | 12.57 | 12.60 | 12.28 | qfq | 11,195,912 | 143,203,855 | 3.03% |
| 2025-02-21 | 12.07 | 12.74 | 12.07 | 12.23 | 11.92 | qfq | 6,315,912 | 77,865,443 | 1.41% |
| 2025-02-20 | 12.05 | 12.21 | 11.95 | 12.06 | 11.76 | qfq | 4,943,479 | 59,458,569 | -0.58% |
| 2025-02-19 | 11.80 | 12.15 | 11.70 | 12.13 | 11.82 | qfq | 5,472,814 | 65,516,467 | 2.62% |
| 2025-02-18 | 12.51 | 12.52 | 11.76 | 11.82 | 11.52 | qfq | 8,020,073 | 96,791,392 | -5.06% |
| 2025-02-17 | 12.64 | 12.66 | 12.30 | 12.45 | 12.14 | qfq | 8,722,130 | 108,246,531 | -1.97% |
| 2025-02-14 | 12.50 | 13.10 | 12.26 | 12.70 | 12.38 | qfq | 13,312,102 | 170,273,754 | 1.60% |
| 2025-02-13 | 12.15 | 13.00 | 12.10 | 12.50 | 12.19 | qfq | 13,315,752 | 167,453,733 | 2.97% |
| 2025-02-12 | 12.12 | 12.14 | 11.90 | 12.14 | 11.83 | qfq | 3,235,655 | 38,917,472 | 0.33% |
| 2025-02-11 | 12.26 | 12.36 | 12.02 | 12.10 | 11.80 | qfq | 3,896,092 | 47,177,360 | -0.74% |
| 2025-02-10 | 12.16 | 12.29 | 12.00 | 12.19 | 11.88 | qfq | 4,894,196 | 59,295,486 | 0.16% |
| 2025-02-07 | 12.05 | 12.30 | 11.96 | 12.17 | 11.86 | qfq | 5,840,133 | 70,849,274 | 1.00% |
| 2025-02-06 | 11.99 | 12.28 | 11.77 | 12.05 | 11.75 | qfq | 4,804,600 | 57,416,585 | -0.33% |
| 2025-02-05 | 11.82 | 12.22 | 11.82 | 12.09 | 11.79 | qfq | 6,039,996 | 72,625,008 | 0.75% |
| 2025-01-27 | 11.99 | 12.64 | 11.81 | 12.00 | 11.70 | qfq | 8,307,496 | 100,988,122 | 4.35% |
| 2025-01-24 | 11.51 | 11.55 | 11.31 | 11.50 | 11.21 | qfq | 2,615,040 | 29,920,673 | 0.00% |
| 2025-01-23 | 11.60 | 11.80 | 11.50 | 11.50 | 11.21 | qfq | 2,822,046 | 32,865,285 | 0.35% |
| 2025-01-22 | 11.58 | 11.65 | 11.38 | 11.46 | 11.17 | qfq | 2,257,300 | 25,942,315 | -1.21% |
| 2025-01-21 | 11.69 | 11.85 | 11.43 | 11.60 | 11.31 | qfq | 2,739,003 | 31,690,385 | -0.43% |
| 2025-01-20 | 11.53 | 11.67 | 11.36 | 11.65 | 11.36 | qfq | 2,650,500 | 30,659,109 | 1.30% |
| 2025-01-17 | 11.32 | 11.54 | 11.20 | 11.50 | 11.21 | qfq | 2,432,896 | 27,753,518 | 1.41% |
| 2025-01-16 | 11.46 | 11.56 | 11.25 | 11.34 | 11.05 | qfq | 2,427,800 | 27,707,386 | 0.00% |
| 2025-01-15 | 11.48 | 11.58 | 11.29 | 11.34 | 11.05 | qfq | 2,623,800 | 29,921,292 | -0.87% |
| 2025-01-14 | 11.00 | 11.45 | 11.00 | 11.44 | 11.15 | qfq | 3,168,700 | 35,738,921 | 4.86% |
| 2025-01-13 | 10.69 | 10.98 | 10.37 | 10.91 | 10.64 | qfq | 2,594,800 | 27,875,052 | 0.93% |
| 2025-01-10 | 11.19 | 11.31 | 10.78 | 10.81 | 10.54 | qfq | 2,963,300 | 32,635,708 | -3.91% |
| 2025-01-09 | 11.26 | 11.49 | 11.11 | 11.25 | 10.97 | qfq | 3,514,579 | 39,628,671 | 0.54% |
| 2025-01-08 | 11.15 | 11.35 | 10.79 | 11.19 | 10.91 | qfq | 3,170,600 | 35,135,101 | -0.44% |
| 2025-01-07 | 10.86 | 11.26 | 10.86 | 11.24 | 10.96 | qfq | 3,590,300 | 39,766,813 | 3.31% |
| 2025-01-06 | 10.93 | 11.07 | 10.46 | 10.88 | 10.61 | qfq | 3,662,546 | 39,680,572 | -0.91% |
| 2025-01-03 | 11.70 | 11.73 | 10.93 | 10.98 | 10.70 | qfq | 4,301,146 | 48,254,914 | -5.18% |
| 2025-01-02 | 11.72 | 12.15 | 11.51 | 11.58 | 11.29 | qfq | 4,526,493 | 53,818,973 | -1.45% |
| 2024-12-31 | 12.11 | 12.35 | 11.72 | 11.75 | 11.45 | qfq | 4,721,193 | 56,748,739 | -2.65% |
| 2024-12-30 | 12.27 | 12.37 | 11.86 | 12.07 | 11.77 | qfq | 5,073,979 | 61,212,967 | -2.82% |
| 2024-12-27 | 11.95 | 12.75 | 11.82 | 12.42 | 12.11 | qfq | 8,033,998 | 99,611,227 | 4.81% |
| 2024-12-26 | 11.80 | 12.05 | 11.75 | 11.85 | 11.55 | qfq | 3,304,118 | 39,354,292 | 0.68% |
| 2024-12-25 | 12.08 | 12.16 | 11.53 | 11.77 | 11.47 | qfq | 4,995,900 | 58,709,075 | -3.05% |
| 2024-12-24 | 12.29 | 12.42 | 11.87 | 12.14 | 11.83 | qfq | 5,971,964 | 71,995,412 | -0.90% |
| 2024-12-23 | 13.15 | 13.37 | 12.17 | 12.25 | 11.94 | qfq | 9,381,800 | 119,143,162 | -3.31% |
| 2024-12-20 | 12.41 | 12.85 | 12.41 | 12.67 | 12.35 | qfq | 3,152,700 | 40,029,797 | 1.69% |
| 2024-12-19 | 12.63 | 12.65 | 12.21 | 12.46 | 12.15 | qfq | 3,309,288 | 41,118,214 | -1.03% |
| 2024-12-18 | 12.97 | 12.97 | 12.47 | 12.59 | 12.27 | qfq | 4,015,400 | 50,762,867 | -1.87% |
| 2024-12-17 | 13.55 | 13.57 | 12.76 | 12.83 | 12.51 | qfq | 4,954,900 | 64,584,767 | -5.80% |
| 2024-12-16 | 13.60 | 13.86 | 13.49 | 13.62 | 13.28 | qfq | 5,210,307 | 71,205,670 | 0.22% |
| 2024-12-13 | 13.99 | 14.17 | 13.55 | 13.59 | 13.25 | qfq | 7,998,000 | 110,101,134 | -4.03% |
| 2024-12-12 | 13.84 | 14.40 | 13.65 | 14.16 | 13.80 | qfq | 10,138,800 | 142,389,296 | 2.09% |
| 2024-12-11 | 13.48 | 14.03 | 13.40 | 13.87 | 13.52 | qfq | 7,588,200 | 104,916,985 | 3.28% |
| 2024-12-10 | 13.55 | 13.87 | 13.32 | 13.43 | 13.09 | qfq | 7,521,892 | 102,394,557 | 2.44% |
| 2024-12-09 | 13.06 | 13.14 | 12.82 | 13.11 | 12.78 | qfq | 4,306,200 | 55,931,979 | -0.08% |
| 2024-12-06 | 13.14 | 13.33 | 12.98 | 13.12 | 12.79 | qfq | 4,649,300 | 61,009,296 | -0.91% |
| 2024-12-05 | 13.27 | 13.78 | 13.08 | 13.24 | 12.91 | qfq | 4,466,300 | 59,119,979 | -1.19% |
| 2024-12-04 | 13.65 | 13.95 | 13.20 | 13.40 | 13.06 | qfq | 7,546,696 | 102,092,794 | -2.83% |
| 2024-12-03 | 13.50 | 14.20 | 13.29 | 13.79 | 13.44 | qfq | 10,600,960 | 146,529,167 | 2.22% |
| 2024-12-02 | 13.04 | 13.68 | 12.97 | 13.49 | 13.15 | qfq | 7,868,829 | 104,830,228 | 4.01% |
| 2024-11-29 | 12.86 | 13.09 | 12.72 | 12.97 | 12.64 | qfq | 5,565,500 | 72,062,818 | 0.31% |
| 2024-11-28 | 12.50 | 13.05 | 12.50 | 12.93 | 12.60 | qfq | 5,998,454 | 77,354,211 | 2.46% |
| 2024-11-27 | 12.50 | 12.62 | 11.96 | 12.62 | 12.30 | qfq | 5,115,200 | 62,980,667 | 1.04% |
| 2024-11-26 | 12.40 | 12.88 | 12.38 | 12.49 | 12.18 | qfq | 5,334,900 | 67,079,255 | 0.73% |
| 2024-11-25 | 11.97 | 12.74 | 11.78 | 12.40 | 12.09 | qfq | 6,073,639 | 74,530,219 | 2.99% |
| 2024-11-22 | 12.79 | 12.92 | 11.89 | 12.04 | 11.74 | qfq | 7,723,900 | 95,574,291 | -6.74% |
| 2024-11-21 | 12.35 | 13.14 | 12.28 | 12.91 | 12.58 | qfq | 9,290,000 | 119,322,689 | 3.78% |
| 2024-11-20 | 12.31 | 12.78 | 12.15 | 12.44 | 12.13 | qfq | 5,542,700 | 68,395,154 | 0.65% |
| 2024-11-19 | 12.09 | 12.36 | 11.90 | 12.36 | 12.05 | qfq | 3,111,297 | 37,636,071 | 2.74% |
| 2024-11-18 | 12.42 | 12.66 | 11.90 | 12.03 | 11.73 | qfq | 5,206,200 | 63,788,271 | -3.37% |
| 2024-11-15 | 12.74 | 12.94 | 12.40 | 12.45 | 12.14 | qfq | 4,181,684 | 53,126,777 | -2.28% |
| 2024-11-14 | 13.18 | 13.25 | 12.74 | 12.74 | 12.42 | qfq | 4,186,176 | 54,244,783 | -3.48% |
| 2024-11-13 | 13.48 | 13.51 | 12.98 | 13.20 | 12.87 | qfq | 5,150,396 | 67,867,435 | -2.15% |
| 2024-11-12 | 13.48 | 13.79 | 13.34 | 13.49 | 13.15 | qfq | 7,414,300 | 100,858,633 | -0.15% |
| 2024-11-11 | 13.58 | 13.60 | 12.91 | 13.51 | 13.17 | qfq | 6,607,700 | 87,983,944 | 0.07% |
| 2024-11-08 | 13.63 | 14.13 | 13.41 | 13.50 | 13.16 | qfq | 11,053,799 | 151,219,684 | -1.96% |
| 2024-11-07 | 13.36 | 14.46 | 13.27 | 13.77 | 13.42 | qfq | 16,519,659 | 230,715,299 | 2.84% |
| 2024-11-06 | 12.67 | 13.70 | 12.52 | 13.39 | 13.05 | qfq | 13,914,800 | 182,990,188 | 5.68% |
| 2024-11-05 | 12.41 | 12.70 | 12.40 | 12.67 | 12.35 | qfq | 5,785,300 | 72,653,776 | 1.20% |
| 2024-11-04 | 12.28 | 12.55 | 12.05 | 12.52 | 12.20 | qfq | 5,243,396 | 64,911,540 | 1.95% |
| 2024-11-01 | 12.50 | 12.98 | 12.13 | 12.28 | 11.97 | qfq | 7,472,400 | 93,457,546 | -2.92% |
| 2024-10-31 | 12.82 | 12.89 | 12.46 | 12.65 | 12.33 | qfq | 7,989,749 | 100,768,491 | -1.94% |
| 2024-10-30 | 12.76 | 13.18 | 12.60 | 12.90 | 12.57 | qfq | 9,470,800 | 121,985,689 | 2.22% |
| 2024-10-29 | 13.13 | 13.18 | 12.57 | 12.62 | 12.30 | qfq | 8,660,306 | 110,714,152 | -4.32% |
| 2024-10-28 | 12.34 | 13.20 | 12.34 | 13.19 | 12.86 | qfq | 11,784,256 | 151,964,464 | 6.20% |
| 2024-10-25 | 12.20 | 12.64 | 12.20 | 12.42 | 12.11 | qfq | 7,214,664 | 89,931,663 | 1.22% |
| 2024-10-24 | 12.54 | 12.84 | 12.19 | 12.27 | 11.96 | qfq | 8,754,191 | 109,117,881 | -3.54% |
| 2024-10-23 | 13.10 | 13.40 | 12.61 | 12.72 | 12.40 | qfq | 11,234,105 | 143,807,949 | -2.75% |
| 2024-10-22 | 12.78 | 13.38 | 12.50 | 13.08 | 12.75 | qfq | 13,361,400 | 172,547,835 | 2.35% |
| 2024-10-21 | 12.32 | 12.84 | 12.31 | 12.78 | 12.46 | qfq | 13,352,360 | 167,637,406 | 4.41% |
| 2024-10-18 | 12.14 | 12.55 | 11.89 | 12.24 | 11.93 | qfq | 13,482,218 | 164,484,308 | -0.33% |
| 2024-10-17 | 12.40 | 12.72 | 12.05 | 12.28 | 11.97 | qfq | 11,297,917 | 138,953,694 | -1.68% |
| 2024-10-16 | 11.85 | 12.82 | 11.72 | 12.49 | 12.18 | qfq | 13,020,788 | 161,692,805 | 2.80% |
| 2024-10-15 | 11.99 | 12.88 | 11.73 | 12.15 | 11.84 | qfq | 14,830,926 | 182,363,258 | 1.50% |
| 2024-10-14 | 11.54 | 12.29 | 11.26 | 11.97 | 11.67 | qfq | 13,309,477 | 156,443,912 | 2.05% |
| 2024-10-11 | 12.48 | 12.48 | 11.16 | 11.73 | 11.43 | qfq | 18,400,327 | 213,092,350 | -9.00% |
| 2024-10-10 | 11.19 | 12.89 | 11.19 | 12.89 | 12.57 | qfq | 14,019,445 | 175,655,007 | 20.02% |
| 2024-10-09 | 11.98 | 12.00 | 10.73 | 10.74 | 10.47 | qfq | 10,130,014 | 114,925,511 | -13.46% |
| 2024-10-08 | 13.40 | 13.40 | 11.36 | 12.41 | 12.10 | qfq | 14,716,293 | 181,159,071 | 7.45% |
| 2024-09-30 | 10.69 | 11.78 | 10.28 | 11.55 | 11.26 | qfq | 12,447,553 | 137,373,484 | 12.68% |
| 2024-09-27 | 9.94 | 10.44 | 9.86 | 10.25 | 9.99 | qfq | 6,251,750 | 63,241,754 | 4.81% |
| 2024-09-26 | 9.31 | 9.79 | 9.31 | 9.78 | 9.53 | qfq | 3,998,200 | 38,360,889 | 4.26% |
| 2024-09-25 | 9.46 | 9.64 | 9.34 | 9.38 | 9.14 | qfq | 3,632,800 | 34,421,816 | 0.11% |
| 2024-09-24 | 9.03 | 9.37 | 9.03 | 9.37 | 9.13 | qfq | 3,259,641 | 30,145,850 | 3.77% |
| 2024-09-23 | 9.00 | 9.10 | 8.94 | 9.03 | 8.80 | qfq | 1,465,200 | 13,224,356 | 0.11% |
| 2024-09-20 | 9.17 | 9.17 | 8.96 | 9.02 | 8.79 | qfq | 2,221,641 | 20,034,231 | -1.64% |
| 2024-09-19 | 8.85 | 9.27 | 8.85 | 9.17 | 8.94 | qfq | 3,856,141 | 35,252,989 | 4.20% |
| 2024-09-18 | 8.96 | 9.00 | 8.68 | 8.80 | 8.58 | qfq | 2,504,464 | 22,035,389 | -2.00% |
| 2024-09-13 | 9.15 | 9.22 | 8.97 | 8.98 | 8.75 | qfq | 2,097,890 | 19,027,078 | -1.32% |
| 2024-09-12 | 9.15 | 9.32 | 9.10 | 9.10 | 8.87 | qfq | 1,774,450 | 16,349,532 | -0.87% |
| 2024-09-11 | 9.23 | 9.26 | 9.13 | 9.18 | 8.95 | qfq | 1,728,498 | 15,877,618 | -1.29% |
| 2024-09-10 | 9.36 | 9.45 | 9.11 | 9.30 | 9.07 | qfq | 3,248,007 | 30,184,307 | 0.43% |
| 2024-09-09 | 9.07 | 9.33 | 8.85 | 9.26 | 9.03 | qfq | 3,864,144 | 35,256,201 | 0.65% |
| 2024-09-06 | 9.23 | 9.56 | 9.06 | 9.20 | 8.97 | qfq | 4,385,900 | 40,676,311 | -0.54% |
| 2024-09-05 | 9.25 | 9.28 | 9.06 | 9.25 | 9.02 | qfq | 2,362,528 | 21,776,297 | 1.54% |
| 2024-09-04 | 9.31 | 9.43 | 9.10 | 9.11 | 8.88 | qfq | 2,900,900 | 26,704,709 | -2.67% |
| 2024-09-03 | 9.37 | 9.54 | 9.30 | 9.36 | 9.12 | qfq | 2,134,500 | 20,063,728 | -0.11% |
| 2024-09-02 | 9.60 | 9.72 | 9.35 | 9.37 | 9.13 | qfq | 3,107,000 | 29,706,048 | -1.99% |
| 2024-08-30 | 9.38 | 9.67 | 9.31 | 9.56 | 9.32 | qfq | 3,540,841 | 33,699,465 | 1.81% |
| 2024-08-29 | 9.30 | 9.42 | 9.20 | 9.39 | 9.15 | qfq | 2,031,600 | 18,974,427 | 0.43% |
| 2024-08-28 | 9.26 | 9.45 | 9.15 | 9.35 | 9.11 | qfq | 2,129,000 | 19,884,397 | 0.75% |
| 2024-08-27 | 9.40 | 9.54 | 9.25 | 9.28 | 9.05 | qfq | 1,916,200 | 17,969,465 | -1.59% |
| 2024-08-26 | 9.30 | 9.47 | 9.21 | 9.43 | 9.19 | qfq | 2,064,601 | 19,416,128 | 1.40% |
| 2024-08-23 | 9.26 | 9.43 | 9.20 | 9.30 | 9.07 | qfq | 2,011,100 | 18,668,078 | -0.85% |
| 2024-08-22 | 9.48 | 9.55 | 9.35 | 9.38 | 9.14 | qfq | 2,123,300 | 20,048,056 | -1.05% |
| 2024-08-21 | 9.47 | 9.56 | 9.33 | 9.48 | 9.24 | qfq | 1,844,300 | 17,501,259 | 0.21% |
| 2024-08-20 | 9.66 | 9.74 | 9.42 | 9.46 | 9.22 | qfq | 2,577,500 | 24,549,145 | -1.87% |
| 2024-08-19 | 9.66 | 9.82 | 9.41 | 9.64 | 9.40 | qfq | 3,398,300 | 32,648,215 | -0.52% |
| 2024-08-16 | 10.22 | 10.28 | 9.68 | 9.69 | 9.45 | qfq | 6,709,600 | 66,489,812 | -6.10% |
| 2024-08-15 | 10.20 | 10.37 | 10.15 | 10.32 | 10.06 | qfq | 4,096,100 | 42,150,722 | 1.47% |
| 2024-08-14 | 10.10 | 10.25 | 10.01 | 10.17 | 9.91 | qfq | 3,284,700 | 33,277,000 | -0.39% |
| 2024-08-13 | 10.00 | 10.38 | 9.86 | 10.21 | 9.95 | qfq | 4,919,718 | 50,031,286 | 1.59% |
| 2024-08-12 | 10.02 | 10.43 | 9.92 | 10.05 | 9.80 | qfq | 5,903,200 | 59,945,991 | -0.40% |
| 2024-08-09 | 10.27 | 10.41 | 10.06 | 10.09 | 9.84 | qfq | 4,798,800 | 48,972,880 | -2.61% |
| 2024-08-08 | 10.10 | 10.42 | 9.98 | 10.36 | 10.10 | qfq | 6,752,918 | 69,400,095 | 1.77% |
| 2024-08-07 | 10.45 | 10.49 | 10.13 | 10.18 | 9.92 | qfq | 5,897,641 | 60,252,196 | -2.96% |
| 2024-08-06 | 10.42 | 10.66 | 10.31 | 10.49 | 10.23 | qfq | 5,592,046 | 58,402,451 | 2.04% |
| 2024-08-05 | 10.53 | 10.93 | 10.28 | 10.28 | 10.02 | qfq | 7,618,888 | 80,779,486 | -3.75% |
| 2024-08-02 | 10.55 | 11.11 | 10.52 | 10.68 | 10.41 | qfq | 8,611,865 | 93,694,160 | 0.00% |
| 2024-08-01 | 10.75 | 10.98 | 10.66 | 10.68 | 10.41 | qfq | 6,171,139 | 66,553,759 | -1.84% |
| 2024-07-31 | 10.50 | 10.97 | 10.45 | 10.88 | 10.61 | qfq | 9,882,559 | 105,770,613 | 1.49% |
| 2024-07-30 | 10.50 | 10.89 | 10.36 | 10.72 | 10.45 | qfq | 9,930,907 | 105,911,000 | 4.08% |
| 2024-07-29 | 10.33 | 10.50 | 9.97 | 10.30 | 10.04 | qfq | 6,969,407 | 70,996,494 | -0.48% |
| 2024-07-26 | 10.06 | 10.49 | 9.95 | 10.35 | 10.09 | qfq | 6,879,656 | 70,398,308 | 3.09% |
| 2024-07-25 | 9.82 | 10.31 | 9.82 | 10.04 | 9.79 | qfq | 6,462,400 | 65,574,985 | -0.20% |
| 2024-07-24 | 10.40 | 10.48 | 9.95 | 10.06 | 9.81 | qfq | 7,826,080 | 79,497,295 | -4.10% |
| 2024-07-23 | 10.80 | 11.16 | 10.45 | 10.49 | 10.23 | qfq | 8,233,494 | 88,518,504 | -4.20% |
| 2024-07-22 | 11.00 | 11.25 | 10.89 | 10.95 | 10.67 | qfq | 12,087,618 | 133,657,869 | -5.44% |
| 2024-07-19 | 10.62 | 12.19 | 10.23 | 11.58 | 11.29 | qfq | 16,673,870 | 186,033,118 | 6.83% |
| 2024-07-18 | 11.04 | 11.23 | 10.61 | 10.84 | 10.57 | qfq | 11,472,644 | 124,719,943 | -3.90% |
| 2024-07-17 | 10.40 | 11.35 | 10.25 | 11.28 | 11.00 | qfq | 15,921,213 | 172,818,418 | 7.12% |
| 2024-07-16 | 10.13 | 10.71 | 9.97 | 10.53 | 10.26 | qfq | 12,639,761 | 131,493,137 | 1.45% |
| 2024-07-15 | 9.59 | 10.49 | 9.59 | 10.38 | 10.12 | qfq | 12,500,325 | 127,618,576 | 7.90% |
| 2024-07-12 | 9.50 | 9.84 | 9.47 | 9.62 | 9.38 | qfq | 5,104,307 | 49,297,008 | 0.42% |
| 2024-07-11 | 9.49 | 9.63 | 9.45 | 9.58 | 9.34 | qfq | 5,574,900 | 53,254,990 | 1.38% |
| 2024-07-10 | 9.51 | 9.87 | 9.26 | 9.45 | 9.21 | qfq | 6,200,707 | 58,811,831 | -1.77% |
| 2024-07-09 | 9.47 | 9.65 | 9.20 | 9.62 | 9.38 | qfq | 6,760,683 | 63,830,863 | -0.82% |
| 2024-07-08 | 9.13 | 9.76 | 8.90 | 9.70 | 9.46 | qfq | 9,009,542 | 84,974,722 | 6.71% |
| 2024-07-05 | 9.08 | 9.16 | 8.78 | 9.09 | 8.86 | qfq | 2,155,400 | 19,409,491 | 1.56% |
| 2024-07-04 | 9.35 | 9.38 | 8.91 | 8.95 | 8.72 | qfq | 3,152,900 | 28,621,039 | -4.89% |
| 2024-07-03 | 9.32 | 9.57 | 9.30 | 9.41 | 9.17 | qfq | 3,091,500 | 29,120,865 | 0.53% |
| 2024-07-02 | 9.41 | 9.43 | 9.24 | 9.36 | 9.12 | qfq | 2,747,700 | 25,668,538 | -0.11% |
| 2024-07-01 | 9.08 | 9.50 | 9.08 | 9.37 | 9.13 | qfq | 4,192,300 | 39,076,955 | 3.31% |
| 2024-06-28 | 9.08 | 9.23 | 9.01 | 9.07 | 8.84 | qfq | 2,928,100 | 26,665,238 | -1.52% |
| 2024-06-27 | 9.18 | 9.45 | 9.06 | 9.21 | 8.98 | qfq | 3,657,200 | 33,866,182 | 0.66% |
| 2024-06-26 | 8.80 | 9.16 | 8.66 | 9.15 | 8.92 | qfq | 3,138,600 | 28,082,676 | 3.16% |
| 2024-06-25 | 8.92 | 8.96 | 8.72 | 8.87 | 8.65 | qfq | 2,560,529 | 22,684,856 | -0.22% |
| 2024-06-24 | 9.21 | 9.28 | 8.81 | 8.89 | 8.67 | qfq | 3,932,544 | 35,189,584 | -3.58% |
| 2024-06-21 | 9.09 | 9.43 | 9.06 | 9.22 | 8.99 | qfq | 3,110,900 | 28,806,621 | 0.77% |
| 2024-06-20 | 9.51 | 9.51 | 9.13 | 9.15 | 8.92 | qfq | 4,887,200 | 45,401,716 | -4.19% |
| 2024-06-19 | 9.76 | 9.92 | 9.55 | 9.55 | 9.31 | qfq | 5,441,600 | 52,513,408 | -3.05% |
| 2024-06-18 | 10.11 | 10.49 | 9.79 | 9.85 | 9.60 | qfq | 7,399,510 | 74,820,935 | 2.28% |
| 2024-06-17 | 9.76 | 9.84 | 9.55 | 9.63 | 9.39 | qfq | 3,743,110 | 36,156,853 | -2.33% |
| 2024-06-14 | 9.92 | 9.93 | 9.60 | 9.86 | 9.61 | qfq | 5,799,243 | 56,615,695 | -0.60% |
| 2024-06-13 | 10.04 | 10.10 | 9.83 | 9.92 | 9.67 | qfq | 5,095,176 | 50,592,805 | -2.94% |
| 2024-06-12 | 10.15 | 10.48 | 10.10 | 10.22 | 9.96 | qfq | 5,243,456 | 53,739,150 | 2.10% |
| 2024-06-11 | 9.84 | 10.06 | 9.63 | 10.01 | 9.76 | qfq | 4,749,361 | 46,960,839 | 2.35% |
| 2024-06-07 | 9.78 | 9.98 | 9.63 | 9.78 | 9.53 | qfq | 5,504,819 | 53,941,121 | 1.66% |
| 2024-06-06 | 10.13 | 10.18 | 9.52 | 9.62 | 9.38 | qfq | 7,740,513 | 75,546,063 | -5.03% |
| 2024-06-05 | 10.80 | 10.93 | 10.12 | 10.13 | 9.87 | qfq | 9,084,503 | 93,730,330 | -6.12% |
| 2024-06-04 | 11.30 | 11.30 | 10.75 | 10.79 | 10.52 | qfq | 10,798,900 | 118,853,565 | -7.14% |
| 2024-06-03 | 10.91 | 11.68 | 10.91 | 11.62 | 11.33 | qfq | 16,262,787 | 184,242,148 | 6.51% |
| 2024-05-31 | 10.83 | 11.00 | 10.74 | 10.91 | 10.64 | qfq | 6,793,497 | 73,794,120 | -0.18% |
| 2024-05-30 | 11.43 | 11.54 | 10.89 | 10.93 | 10.65 | qfq | 10,425,603 | 115,665,954 | -5.78% |
| 2024-05-29 | 11.43 | 11.94 | 11.28 | 11.60 | 11.31 | qfq | 12,041,207 | 139,555,221 | -1.36% |
| 2024-05-28 | 12.44 | 12.66 | 11.62 | 11.76 | 11.46 | qfq | 18,411,560 | 220,358,059 | -7.76% |
| 2024-05-27 | 13.79 | 13.99 | 11.87 | 12.75 | 12.43 | qfq | 23,580,997 | 307,293,243 | -11.15% |
| 2024-05-24 | 12.70 | 15.69 | 12.58 | 14.35 | 13.99 | qfq | 29,573,162 | 409,978,343 | 7.25% |
| 2024-05-23 | 11.67 | 13.66 | 11.51 | 13.38 | 13.04 | qfq | 25,279,992 | 312,282,138 | 14.16% |
| 2024-05-22 | 11.06 | 11.88 | 11.02 | 11.72 | 11.42 | qfq | 15,572,688 | 178,014,121 | 3.17% |
| 2024-05-21 | 10.80 | 12.00 | 10.79 | 11.36 | 11.07 | qfq | 16,636,969 | 187,845,006 | 3.18% |
| 2024-05-20 | 10.39 | 11.45 | 10.38 | 11.01 | 10.73 | qfq | 13,091,116 | 145,186,507 | 6.58% |
| 2024-05-17 | 10.31 | 10.60 | 10.20 | 10.33 | 10.07 | qfq | 4,322,400 | 44,835,062 | 0.00% |
| 2024-05-16 | 10.06 | 10.50 | 10.05 | 10.33 | 10.07 | qfq | 4,894,693 | 50,456,663 | 2.38% |
| 2024-05-15 | 10.13 | 10.33 | 9.99 | 10.09 | 9.84 | qfq | 4,880,500 | 49,361,825 | -1.27% |
| 2024-05-14 | 10.22 | 10.60 | 10.10 | 10.22 | 9.96 | qfq | 7,870,571 | 81,607,278 | 0.10% |
| 2024-05-13 | 10.33 | 10.60 | 10.05 | 10.21 | 9.95 | qfq | 7,045,264 | 72,833,937 | -1.07% |
| 2024-05-10 | 10.40 | 10.80 | 10.15 | 10.32 | 10.06 | qfq | 8,635,959 | 90,008,457 | -1.15% |
| 2024-05-09 | 10.53 | 10.69 | 10.25 | 10.44 | 10.18 | qfq | 11,760,618 | 123,110,202 | -4.66% |
| 2024-05-08 | 9.83 | 11.12 | 9.83 | 10.95 | 10.67 | qfq | 15,703,649 | 165,082,019 | 9.50% |
| 2024-05-07 | 9.72 | 10.00 | 9.53 | 10.00 | 9.75 | qfq | 5,416,132 | 52,939,917 | 2.88% |
| 2024-05-06 | 9.52 | 9.77 | 9.40 | 9.72 | 9.48 | qfq | 5,699,302 | 54,768,644 | 1.99% |
| 2024-04-30 | 9.33 | 10.36 | 9.30 | 9.53 | 9.29 | qfq | 7,500,042 | 74,016,071 | 1.60% |
| 2024-04-29 | 9.35 | 9.43 | 9.22 | 9.38 | 9.14 | qfq | 4,247,297 | 39,695,812 | 2.74% |
| 2024-04-26 | 9.11 | 9.14 | 8.90 | 9.13 | 8.90 | qfq | 3,584,400 | 32,416,916 | -0.22% |
| 2024-04-25 | 8.90 | 9.26 | 8.88 | 9.15 | 8.92 | qfq | 4,452,409 | 40,438,431 | 2.81% |
| 2024-04-24 | 8.71 | 8.95 | 8.66 | 8.90 | 8.68 | qfq | 3,520,155 | 31,001,739 | 1.83% |
| 2024-04-23 | 8.88 | 9.00 | 8.68 | 8.74 | 8.52 | qfq | 5,278,740 | 46,496,530 | -3.64% |
| 2024-04-22 | 8.46 | 9.42 | 8.15 | 9.07 | 8.84 | qfq | 7,284,293 | 64,977,941 | 7.08% |
| 2024-04-19 | 8.37 | 8.67 | 8.22 | 8.47 | 8.26 | qfq | 3,009,484 | 25,457,788 | 0.71% |
| 2024-04-18 | 8.55 | 8.72 | 8.25 | 8.41 | 8.20 | qfq | 3,592,520 | 30,431,930 | -1.64% |
| 2024-04-17 | 8.05 | 8.55 | 8.05 | 8.55 | 8.33 | qfq | 4,291,600 | 36,188,069 | 8.37% |
| 2024-04-16 | 8.55 | 8.70 | 7.87 | 7.89 | 7.69 | qfq | 4,915,984 | 39,925,695 | -10.14% |
| 2024-04-15 | 9.14 | 9.25 | 8.55 | 8.78 | 8.56 | qfq | 5,598,459 | 49,250,806 | -5.08% |
| 2024-04-12 | 9.78 | 9.84 | 9.17 | 9.25 | 9.02 | qfq | 6,469,453 | 60,687,374 | -6.00% |
| 2024-04-11 | 10.44 | 10.44 | 9.61 | 9.84 | 9.59 | qfq | 7,945,708 | 79,011,090 | -5.66% |
| 2024-04-10 | 10.67 | 11.18 | 10.34 | 10.43 | 10.17 | qfq | 7,225,783 | 77,772,610 | -2.07% |
| 2024-04-09 | 10.42 | 10.79 | 10.08 | 10.65 | 10.38 | qfq | 6,260,495 | 65,573,954 | 2.60% |
| 2024-04-08 | 10.80 | 10.80 | 10.37 | 10.38 | 10.12 | qfq | 6,772,485 | 71,389,647 | -5.55% |
| 2024-04-03 | 10.40 | 11.02 | 10.39 | 10.99 | 10.71 | qfq | 10,365,694 | 111,787,724 | 5.27% |
| 2024-04-02 | 10.54 | 10.65 | 10.32 | 10.44 | 10.18 | qfq | 4,289,246 | 44,811,946 | -1.23% |
| 2024-04-01 | 10.46 | 10.73 | 10.34 | 10.57 | 10.30 | qfq | 6,648,503 | 70,149,398 | 0.86% |
| 2024-03-29 | 10.08 | 10.56 | 9.99 | 10.48 | 10.22 | qfq | 6,833,177 | 70,939,738 | 3.56% |
| 2024-03-28 | 9.87 | 10.16 | 9.69 | 10.12 | 9.87 | qfq | 5,904,693 | 58,656,195 | 1.71% |
| 2024-03-27 | 10.36 | 10.56 | 9.87 | 9.95 | 9.70 | qfq | 7,235,874 | 73,783,142 | -6.31% |
| 2024-03-26 | 10.11 | 11.30 | 10.11 | 10.62 | 10.35 | qfq | 10,089,322 | 108,203,920 | 5.57% |
| 2024-03-25 | 10.72 | 10.76 | 10.03 | 10.06 | 9.81 | qfq | 8,121,807 | 84,224,197 | -7.71% |
| 2024-03-22 | 11.15 | 11.34 | 10.74 | 10.90 | 10.63 | qfq | 11,494,039 | 125,752,059 | -5.13% |
| 2024-03-21 | 10.51 | 11.85 | 10.40 | 11.49 | 11.20 | qfq | 14,979,312 | 166,058,563 | 9.12% |
| 2024-03-20 | 10.50 | 10.85 | 10.25 | 10.53 | 10.26 | qfq | 8,921,198 | 93,409,671 | -1.13% |
| 2024-03-19 | 10.01 | 11.67 | 10.01 | 10.65 | 10.38 | qfq | 12,507,480 | 135,617,731 | 6.39% |
| 2024-03-18 | 9.90 | 10.09 | 9.76 | 10.01 | 9.76 | qfq | 3,706,550 | 36,782,256 | 2.14% |
| 2024-03-15 | 9.52 | 9.80 | 9.43 | 9.80 | 9.55 | qfq | 2,824,816 | 27,386,478 | 2.40% |
| 2024-03-14 | 9.66 | 9.82 | 9.45 | 9.57 | 9.33 | qfq | 3,334,900 | 32,233,340 | -1.44% |
| 2024-03-13 | 9.81 | 9.94 | 9.66 | 9.71 | 9.47 | qfq | 3,641,571 | 35,482,250 | -1.02% |
| 2024-03-12 | 9.51 | 9.82 | 9.40 | 9.81 | 9.56 | qfq | 4,667,240 | 44,999,166 | 3.15% |
| 2024-03-11 | 9.33 | 9.53 | 9.33 | 9.51 | 9.27 | qfq | 2,848,691 | 26,919,880 | 1.49% |
| 2024-03-08 | 9.44 | 9.59 | 9.15 | 9.37 | 9.13 | qfq | 3,004,551 | 27,930,918 | -0.43% |
| 2024-03-07 | 9.52 | 9.76 | 9.40 | 9.41 | 9.17 | qfq | 4,076,551 | 38,934,876 | -1.98% |
| 2024-03-06 | 9.63 | 9.77 | 9.21 | 9.60 | 9.36 | qfq | 5,832,592 | 55,208,911 | -3.03% |
| 2024-03-05 | 9.36 | 10.31 | 9.25 | 9.90 | 9.65 | qfq | 7,198,170 | 71,395,233 | 5.43% |
| 2024-03-04 | 9.33 | 9.42 | 9.16 | 9.39 | 9.15 | qfq | 3,785,151 | 35,185,347 | 1.08% |
| 2024-03-01 | 9.40 | 9.48 | 9.12 | 9.29 | 9.06 | qfq | 4,265,353 | 39,462,143 | -1.28% |
| 2024-02-29 | 8.89 | 9.45 | 8.80 | 9.41 | 9.17 | qfq | 6,712,879 | 61,927,523 | 2.62% |
| 2024-02-28 | 10.35 | 10.49 | 9.13 | 9.17 | 8.94 | qfq | 11,209,565 | 111,171,997 | -13.16% |
| 2024-02-27 | 9.84 | 11.41 | 9.65 | 10.56 | 10.29 | qfq | 9,548,892 | 101,158,567 | 10.23% |
| 2024-02-26 | 9.39 | 9.89 | 9.16 | 9.58 | 9.34 | qfq | 5,558,192 | 52,902,017 | 3.46% |
| 2024-02-23 | 9.01 | 9.28 | 8.84 | 9.26 | 9.03 | qfq | 4,180,287 | 37,882,358 | 4.75% |
| 2024-02-22 | 8.67 | 8.85 | 8.44 | 8.84 | 8.62 | qfq | 4,134,752 | 35,929,561 | 4.00% |
| 2024-02-21 | 8.30 | 8.78 | 8.19 | 8.50 | 8.29 | qfq | 5,413,142 | 46,346,417 | 1.92% |
| 2024-02-20 | 8.10 | 8.41 | 7.91 | 8.34 | 8.13 | qfq | 4,914,548 | 40,363,990 | 3.60% |
| 2024-02-19 | 7.80 | 8.22 | 7.65 | 8.05 | 7.85 | qfq | 5,888,126 | 47,161,309 | 2.55% |
| 2024-02-08 | 7.26 | 7.92 | 6.62 | 7.85 | 7.65 | qfq | 8,970,014 | 64,687,541 | 7.53% |
| 2024-02-07 | 8.49 | 8.54 | 7.11 | 7.30 | 7.12 | qfq | 7,261,207 | 55,388,388 | -12.78% |
| 2024-02-06 | 8.54 | 8.71 | 7.57 | 8.37 | 8.16 | qfq | 5,650,380 | 45,567,825 | -2.79% |
| 2024-02-05 | 9.97 | 10.16 | 8.35 | 8.61 | 8.39 | qfq | 5,498,607 | 49,235,427 | -15.67% |
| 2024-02-02 | 10.75 | 11.10 | 9.82 | 10.21 | 9.95 | qfq | 3,202,000 | 33,450,571 | -4.22% |
| 2024-02-01 | 10.72 | 11.39 | 10.41 | 10.66 | 10.39 | qfq | 2,365,700 | 25,247,702 | -2.65% |
| 2024-01-31 | 11.39 | 11.99 | 10.89 | 10.95 | 10.67 | qfq | 2,048,700 | 23,016,806 | -6.01% |
| 2024-01-30 | 12.10 | 12.16 | 11.60 | 11.65 | 11.36 | qfq | 1,630,406 | 19,375,367 | -4.27% |
| 2024-01-29 | 12.72 | 12.87 | 12.12 | 12.17 | 11.86 | qfq | 1,541,845 | 19,111,360 | -3.87% |
| 2024-01-26 | 12.58 | 12.80 | 12.50 | 12.66 | 12.34 | qfq | 1,566,500 | 19,879,407 | 1.12% |
| 2024-01-25 | 12.08 | 12.54 | 11.98 | 12.52 | 12.20 | qfq | 1,551,400 | 19,101,298 | 4.16% |
| 2024-01-24 | 11.94 | 12.18 | 11.54 | 12.02 | 11.72 | qfq | 1,667,415 | 19,843,058 | 0.75% |
| 2024-01-23 | 12.21 | 12.21 | 11.77 | 11.93 | 11.63 | qfq | 1,579,700 | 18,821,084 | -2.21% |
| 2024-01-22 | 13.05 | 13.05 | 12.04 | 12.20 | 11.89 | qfq | 1,632,500 | 20,531,788 | -6.73% |
| 2024-01-19 | 13.31 | 13.37 | 13.07 | 13.08 | 12.75 | qfq | 948,960 | 12,510,619 | -1.21% |
| 2024-01-18 | 13.43 | 13.54 | 12.88 | 13.24 | 12.91 | qfq | 1,670,600 | 21,880,775 | -1.71% |
| 2024-01-17 | 13.81 | 13.90 | 13.46 | 13.47 | 13.13 | qfq | 1,117,500 | 15,259,788 | -2.32% |
| 2024-01-16 | 13.96 | 14.04 | 13.60 | 13.79 | 13.44 | qfq | 983,000 | 13,544,122 | -0.72% |
| 2024-01-15 | 14.40 | 14.40 | 13.85 | 13.89 | 13.54 | qfq | 1,578,400 | 22,086,044 | -2.25% |
| 2024-01-12 | 14.13 | 14.63 | 14.01 | 14.21 | 13.85 | qfq | 1,962,500 | 28,097,508 | 1.14% |
| 2024-01-11 | 13.72 | 14.24 | 13.70 | 14.05 | 13.70 | qfq | 1,625,300 | 22,810,933 | 1.37% |
| 2024-01-10 | 13.80 | 14.04 | 13.74 | 13.86 | 13.51 | qfq | 1,675,792 | 23,270,247 | 0.65% |
| 2024-01-09 | 13.70 | 13.93 | 13.69 | 13.77 | 13.42 | qfq | 812,900 | 11,205,343 | 0.51% |
| 2024-01-08 | 13.99 | 14.13 | 13.68 | 13.70 | 13.35 | qfq | 1,067,900 | 14,798,528 | -2.07% |
| 2024-01-05 | 14.40 | 14.40 | 13.93 | 13.99 | 13.64 | qfq | 1,064,700 | 15,026,508 | -1.55% |
| 2024-01-04 | 14.25 | 14.37 | 14.11 | 14.21 | 13.85 | qfq | 729,500 | 10,363,744 | -0.35% |
| 2024-01-03 | 14.53 | 14.60 | 14.15 | 14.26 | 13.90 | qfq | 1,181,092 | 16,892,120 | -1.59% |
| 2024-01-02 | 14.25 | 14.52 | 14.25 | 14.49 | 14.12 | qfq | 1,631,900 | 23,537,436 | 1.47% |
| 2023-12-29 | 14.18 | 14.37 | 14.07 | 14.28 | 13.92 | qfq | 1,582,700 | 22,463,709 | 0.49% |
| 2023-12-28 | 14.32 | 14.42 | 14.11 | 14.21 | 13.85 | qfq | 1,532,210 | 21,817,977 | -0.98% |
| 2023-12-27 | 13.86 | 14.39 | 13.84 | 14.35 | 13.99 | qfq | 1,992,400 | 28,239,023 | 3.39% |
| 2023-12-26 | 14.03 | 14.14 | 13.82 | 13.88 | 13.53 | qfq | 1,000,300 | 13,942,895 | -1.07% |
| 2023-12-25 | 14.05 | 14.25 | 13.93 | 14.03 | 13.68 | qfq | 1,157,600 | 16,247,617 | -0.71% |
| 2023-12-22 | 14.32 | 14.38 | 14.06 | 14.13 | 13.77 | qfq | 1,243,415 | 17,665,674 | -1.33% |
| 2023-12-21 | 14.20 | 14.38 | 13.94 | 14.32 | 13.96 | qfq | 1,873,600 | 26,534,178 | 0.28% |
| 2023-12-20 | 14.50 | 14.70 | 14.27 | 14.28 | 13.92 | qfq | 1,554,496 | 22,529,876 | -1.79% |
| 2023-12-19 | 14.60 | 14.73 | 14.41 | 14.54 | 14.17 | qfq | 2,252,600 | 32,761,555 | -0.89% |
| 2023-12-18 | 14.48 | 15.40 | 14.36 | 14.67 | 14.30 | qfq | 3,872,000 | 57,526,414 | 1.24% |
| 2023-12-15 | 14.45 | 14.68 | 14.35 | 14.49 | 14.12 | qfq | 1,788,600 | 26,006,617 | 0.28% |
| 2023-12-14 | 14.41 | 14.59 | 14.22 | 14.45 | 14.09 | qfq | 2,358,900 | 34,097,600 | 0.35% |
| 2023-12-13 | 14.71 | 14.89 | 14.39 | 14.40 | 14.04 | qfq | 2,271,610 | 33,068,817 | -2.70% |
| 2023-12-12 | 14.83 | 14.90 | 14.51 | 14.80 | 14.43 | qfq | 2,665,359 | 39,175,959 | -0.07% |
| 2023-12-11 | 14.66 | 14.92 | 14.19 | 14.81 | 14.44 | qfq | 4,034,000 | 59,313,198 | 0.61% |
| 2023-12-08 | 15.48 | 15.50 | 14.66 | 14.72 | 14.35 | qfq | 7,116,089 | 106,650,330 | -5.40% |
| 2023-12-07 | 15.30 | 15.95 | 15.06 | 15.56 | 15.17 | qfq | 8,361,376 | 129,684,555 | 0.45% |
| 2023-12-06 | 14.97 | 15.85 | 14.64 | 15.49 | 15.10 | qfq | 7,981,287 | 122,719,827 | 2.92% |
| 2023-12-05 | 14.99 | 15.91 | 14.95 | 15.05 | 14.67 | qfq | 5,498,209 | 84,892,123 | 0.20% |
| 2023-12-04 | 14.75 | 15.19 | 14.61 | 15.02 | 14.64 | qfq | 3,162,996 | 47,457,421 | 1.76% |
| 2023-12-01 | 14.81 | 15.16 | 14.71 | 14.76 | 14.39 | qfq | 1,934,907 | 28,826,151 | -1.01% |
| 2023-11-30 | 14.81 | 15.11 | 14.80 | 14.91 | 14.53 | qfq | 2,092,679 | 31,291,978 | 0.20% |
| 2023-11-29 | 14.92 | 14.99 | 14.74 | 14.88 | 14.51 | qfq | 2,100,631 | 31,222,994 | -0.53% |
| 2023-11-28 | 15.11 | 15.11 | 14.77 | 14.96 | 14.58 | qfq | 2,440,992 | 36,450,195 | -0.93% |
| 2023-11-27 | 15.00 | 15.46 | 14.97 | 15.10 | 14.72 | qfq | 4,044,292 | 61,145,958 | -1.18% |
| 2023-11-24 | 14.84 | 15.49 | 14.75 | 15.28 | 14.89 | qfq | 4,920,758 | 74,918,676 | 2.96% |
| 2023-11-23 | 14.98 | 14.98 | 14.72 | 14.84 | 14.47 | qfq | 1,837,800 | 27,237,750 | -0.93% |
| 2023-11-22 | 14.90 | 15.06 | 14.74 | 14.98 | 14.60 | qfq | 2,654,800 | 39,712,122 | 1.63% |
| 2023-11-21 | 14.94 | 15.10 | 14.70 | 14.74 | 14.37 | qfq | 1,548,367 | 22,912,536 | -1.27% |
| 2023-11-20 | 14.59 | 15.10 | 14.59 | 14.93 | 14.55 | qfq | 2,498,207 | 37,120,977 | 2.54% |
| 2023-11-17 | 14.59 | 14.71 | 14.46 | 14.56 | 14.19 | qfq | 918,200 | 13,377,200 | -0.07% |
| 2023-11-16 | 14.80 | 14.88 | 14.56 | 14.57 | 14.20 | qfq | 1,165,014 | 17,117,583 | -0.75% |
| 2023-11-15 | 14.83 | 14.83 | 14.60 | 14.68 | 14.31 | qfq | 952,300 | 13,987,410 | 0.00% |
| 2023-11-14 | 14.76 | 14.87 | 14.66 | 14.68 | 14.31 | qfq | 939,400 | 13,843,548 | -0.74% |
| 2023-11-13 | 14.60 | 14.81 | 14.55 | 14.79 | 14.42 | qfq | 1,063,302 | 15,606,263 | 0.41% |
| 2023-11-10 | 14.61 | 14.78 | 14.53 | 14.73 | 14.36 | qfq | 1,441,880 | 21,178,324 | 0.48% |
| 2023-11-09 | 14.67 | 14.85 | 14.60 | 14.66 | 14.29 | qfq | 876,380 | 12,878,345 | -0.74% |
| 2023-11-08 | 14.77 | 14.86 | 14.61 | 14.77 | 14.40 | qfq | 1,042,218 | 15,368,915 | 0.07% |
| 2023-11-07 | 14.66 | 14.88 | 14.47 | 14.76 | 14.39 | qfq | 1,507,215 | 22,139,330 | 0.61% |
| 2023-11-06 | 14.70 | 14.82 | 14.51 | 14.67 | 14.30 | qfq | 1,751,500 | 25,549,862 | -0.20% |
| 2023-11-03 | 14.59 | 14.78 | 14.50 | 14.70 | 14.33 | qfq | 1,453,800 | 21,352,514 | 0.62% |
| 2023-11-02 | 14.50 | 14.77 | 14.48 | 14.61 | 14.24 | qfq | 2,471,609 | 36,160,188 | -0.14% |
| 2023-11-01 | 14.39 | 14.79 | 14.20 | 14.63 | 14.26 | qfq | 3,057,052 | 44,555,613 | 2.31% |
| 2023-10-31 | 14.22 | 14.44 | 14.13 | 14.30 | 13.94 | qfq | 1,519,808 | 21,747,149 | 0.63% |
| 2023-10-30 | 13.88 | 14.38 | 13.70 | 14.21 | 13.85 | qfq | 2,179,882 | 30,917,863 | 2.08% |
| 2023-10-27 | 13.65 | 13.99 | 13.53 | 13.92 | 13.57 | qfq | 1,940,622 | 26,850,643 | 1.83% |
| 2023-10-26 | 13.55 | 13.78 | 13.42 | 13.67 | 13.33 | qfq | 1,784,700 | 24,288,468 | 0.81% |
| 2023-10-25 | 13.69 | 13.69 | 13.45 | 13.56 | 13.22 | qfq | 1,414,800 | 19,216,382 | 0.52% |
| 2023-10-24 | 13.10 | 13.55 | 13.02 | 13.49 | 13.15 | qfq | 1,933,050 | 25,918,848 | 2.90% |
| 2023-10-23 | 13.41 | 13.70 | 13.00 | 13.11 | 12.78 | qfq | 2,152,300 | 28,575,907 | -4.17% |
| 2023-10-20 | 13.75 | 13.85 | 13.62 | 13.68 | 13.34 | qfq | 973,900 | 13,352,434 | -0.80% |
| 2023-10-19 | 14.04 | 14.17 | 13.75 | 13.79 | 13.44 | qfq | 1,641,200 | 22,843,875 | -2.41% |
| 2023-10-18 | 14.23 | 14.35 | 14.09 | 14.13 | 13.77 | qfq | 1,483,700 | 21,056,747 | -0.70% |
| 2023-10-17 | 14.45 | 14.47 | 14.13 | 14.23 | 13.87 | qfq | 1,338,300 | 18,997,300 | -1.18% |
| 2023-10-16 | 14.18 | 14.41 | 14.17 | 14.40 | 14.04 | qfq | 1,602,103 | 22,901,592 | 1.48% |
| 2023-10-13 | 14.69 | 14.71 | 14.13 | 14.19 | 13.83 | qfq | 2,867,299 | 41,050,376 | -3.86% |
| 2023-10-12 | 14.62 | 14.77 | 14.61 | 14.76 | 14.39 | qfq | 917,500 | 13,479,044 | 0.75% |
| 2023-10-11 | 14.78 | 14.82 | 14.59 | 14.65 | 14.28 | qfq | 1,148,779 | 16,816,294 | -0.68% |
| 2023-10-10 | 14.69 | 14.87 | 14.62 | 14.75 | 14.38 | qfq | 1,569,290 | 23,153,421 | 0.96% |
| 2023-10-09 | 15.02 | 15.04 | 14.53 | 14.61 | 14.24 | qfq | 2,402,651 | 35,186,189 | -2.79% |
| 2023-09-28 | 15.12 | 15.12 | 14.95 | 15.03 | 14.65 | qfq | 1,335,360 | 20,036,593 | 0.07% |
| 2023-09-27 | 14.99 | 15.09 | 14.88 | 15.02 | 14.64 | qfq | 1,140,869 | 17,136,241 | 0.67% |
| 2023-09-26 | 14.96 | 15.09 | 14.89 | 14.92 | 14.54 | qfq | 1,027,200 | 15,361,532 | -0.60% |
| 2023-09-25 | 15.01 | 15.20 | 14.98 | 15.01 | 14.63 | qfq | 1,421,400 | 21,410,095 | -0.99% |
| 2023-09-22 | 15.05 | 15.23 | 14.93 | 15.16 | 14.78 | qfq | 1,928,114 | 29,110,691 | 0.40% |
| 2023-09-21 | 15.69 | 15.69 | 15.09 | 15.10 | 14.72 | qfq | 2,567,900 | 39,234,768 | -3.70% |
| 2023-09-20 | 15.35 | 15.79 | 15.34 | 15.68 | 15.28 | qfq | 3,370,784 | 52,797,484 | 1.49% |
| 2023-09-19 | 15.50 | 15.73 | 15.39 | 15.45 | 15.06 | qfq | 1,699,098 | 26,405,010 | -0.96% |
| 2023-09-18 | 15.43 | 15.69 | 15.41 | 15.60 | 15.21 | qfq | 2,455,932 | 38,237,941 | 0.78% |
| 2023-09-15 | 15.28 | 15.65 | 15.24 | 15.48 | 15.09 | qfq | 2,910,469 | 44,952,034 | 2.18% |
| 2023-09-14 | 15.29 | 15.32 | 14.97 | 15.15 | 14.77 | qfq | 1,286,940 | 19,423,094 | -0.85% |
| 2023-09-13 | 15.48 | 15.55 | 15.13 | 15.28 | 14.89 | qfq | 2,207,800 | 33,830,732 | -2.05% |
| 2023-09-12 | 15.21 | 15.80 | 15.17 | 15.60 | 15.21 | qfq | 3,267,221 | 50,800,466 | 1.96% |
| 2023-09-11 | 14.86 | 15.36 | 14.86 | 15.30 | 14.91 | qfq | 2,259,076 | 34,232,747 | 2.48% |
| 2023-09-08 | 14.90 | 14.95 | 14.81 | 14.93 | 14.55 | qfq | 952,600 | 14,188,300 | 0.47% |
| 2023-09-07 | 15.18 | 15.22 | 14.82 | 14.86 | 14.49 | qfq | 1,623,606 | 24,339,676 | -1.59% |
| 2023-09-06 | 15.30 | 15.30 | 15.03 | 15.10 | 14.72 | qfq | 1,663,617 | 25,146,090 | -1.31% |
| 2023-09-05 | 15.28 | 15.32 | 15.07 | 15.30 | 14.91 | qfq | 1,984,800 | 30,190,088 | -0.20% |
| 2023-09-04 | 15.17 | 15.44 | 15.15 | 15.33 | 14.94 | qfq | 2,618,992 | 40,010,844 | 1.19% |
| 2023-09-01 | 15.02 | 15.33 | 14.92 | 15.15 | 14.77 | qfq | 2,833,531 | 42,966,518 | 0.73% |
| 2023-08-31 | 15.40 | 15.40 | 14.81 | 15.04 | 14.66 | qfq | 4,670,800 | 69,984,417 | -3.34% |
| 2023-08-30 | 15.78 | 15.85 | 15.45 | 15.56 | 15.17 | qfq | 4,564,876 | 71,098,491 | -2.45% |
| 2023-08-29 | 16.00 | 16.03 | 15.58 | 15.95 | 15.55 | qfq | 6,114,955 | 96,542,575 | -0.62% |
| 2023-08-28 | 16.71 | 17.00 | 15.91 | 16.05 | 15.65 | qfq | 9,692,493 | 158,254,272 | -1.17% |
| 2023-08-25 | 15.71 | 17.50 | 15.71 | 16.24 | 15.83 | qfq | 13,894,493 | 229,992,760 | 3.51% |
| 2023-08-24 | 14.83 | 15.95 | 14.56 | 15.69 | 15.29 | qfq | 5,417,391 | 83,408,054 | 5.23% |
| 2023-08-23 | 14.64 | 15.15 | 14.64 | 14.91 | 14.53 | qfq | 1,763,600 | 26,343,616 | 0.88% |
| 2023-08-22 | 14.84 | 15.00 | 14.50 | 14.78 | 14.41 | qfq | 1,380,800 | 20,291,667 | -0.40% |
| 2023-08-21 | 15.01 | 15.20 | 14.84 | 14.84 | 14.47 | qfq | 1,083,352 | 16,189,805 | -1.13% |
| 2023-08-18 | 15.23 | 15.29 | 14.97 | 15.01 | 14.63 | qfq | 1,181,600 | 17,869,051 | -1.44% |
| 2023-08-17 | 15.06 | 15.25 | 14.89 | 15.23 | 14.85 | qfq | 1,386,095 | 20,887,095 | 0.79% |
| 2023-08-16 | 15.06 | 15.27 | 14.86 | 15.11 | 14.73 | qfq | 1,019,816 | 15,419,240 | 0.27% |
| 2023-08-15 | 15.35 | 15.40 | 15.00 | 15.07 | 14.69 | qfq | 1,315,593 | 19,904,276 | -1.82% |
| 2023-08-14 | 15.30 | 15.47 | 15.17 | 15.35 | 14.96 | qfq | 961,543 | 14,710,332 | -0.90% |
| 2023-08-11 | 15.95 | 15.98 | 15.45 | 15.49 | 15.10 | qfq | 1,929,934 | 30,118,295 | -2.88% |
| 2023-08-10 | 15.82 | 16.04 | 15.74 | 15.95 | 15.55 | qfq | 1,427,488 | 22,671,931 | 0.69% |
| 2023-08-09 | 16.05 | 16.12 | 15.79 | 15.84 | 15.44 | qfq | 1,948,930 | 31,014,117 | -2.22% |
| 2023-08-08 | 16.27 | 16.41 | 15.85 | 16.20 | 15.79 | qfq | 2,654,200 | 42,715,030 | 0.68% |
| 2023-08-07 | 15.99 | 16.27 | 15.96 | 16.09 | 15.68 | qfq | 2,736,911 | 44,160,735 | 1.26% |
| 2023-08-04 | 16.00 | 16.19 | 15.84 | 15.89 | 15.49 | qfq | 2,487,700 | 39,752,056 | -1.12% |
| 2023-08-03 | 15.80 | 16.25 | 15.80 | 16.07 | 15.67 | qfq | 3,074,367 | 49,434,123 | 1.26% |
| 2023-08-02 | 16.01 | 16.10 | 15.81 | 15.87 | 15.47 | qfq | 1,642,373 | 26,118,413 | -0.63% |
| 2023-08-01 | 16.26 | 16.26 | 15.87 | 15.97 | 15.57 | qfq | 2,755,323 | 44,077,623 | -1.78% |
| 2023-07-31 | 15.85 | 16.30 | 15.85 | 16.26 | 15.85 | qfq | 4,733,273 | 76,339,387 | 2.91% |
| 2023-07-28 | 15.59 | 15.84 | 15.55 | 15.80 | 15.40 | qfq | 1,515,500 | 23,877,100 | 0.70% |
| 2023-07-27 | 15.68 | 15.88 | 15.64 | 15.69 | 15.29 | qfq | 1,359,571 | 21,401,696 | -0.57% |
| 2023-07-26 | 15.50 | 15.84 | 15.50 | 15.78 | 15.38 | qfq | 1,829,406 | 28,758,086 | 1.28% |
| 2023-07-25 | 15.55 | 15.62 | 15.42 | 15.58 | 15.19 | qfq | 1,729,459 | 26,844,513 | 0.45% |
| 2023-07-24 | 15.77 | 15.89 | 15.42 | 15.51 | 15.12 | qfq | 1,772,080 | 27,570,347 | -1.77% |
| 2023-07-21 | 15.52 | 15.87 | 15.52 | 15.79 | 15.39 | qfq | 2,124,224 | 33,485,218 | 1.41% |
| 2023-07-20 | 15.80 | 15.86 | 15.55 | 15.57 | 15.18 | qfq | 1,617,430 | 25,304,873 | -0.89% |
| 2023-07-19 | 15.72 | 15.90 | 15.65 | 15.71 | 15.31 | qfq | 1,946,962 | 30,702,111 | -0.57% |
| 2023-07-18 | 15.44 | 15.94 | 15.44 | 15.80 | 15.40 | qfq | 3,428,379 | 53,971,936 | 2.07% |