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
华绿生物300970.SZ
最近收盘价15.862026-07-17
最近交易日2026-07-17
成交量（股）5,904,580
成交额（元）94,076,355
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-02 | 2026-06-09 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | 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 | 16.55 | 16.75 | 15.32 | 15.86 | 15.86 | qfq | 5,904,580 | 94,076,355 | -4.17% |
| 2026-07-16 | 16.79 | 16.97 | 16.48 | 16.55 | 16.55 | qfq | 5,287,670 | 88,628,975 | -1.61% |
| 2026-07-15 | 17.07 | 17.22 | 16.67 | 16.82 | 16.82 | qfq | 6,348,660 | 107,264,427 | -2.77% |
| 2026-07-14 | 17.25 | 17.47 | 16.85 | 17.30 | 17.30 | qfq | 5,282,962 | 90,988,406 | -0.06% |
| 2026-07-13 | 17.95 | 18.15 | 17.20 | 17.31 | 17.31 | qfq | 5,633,960 | 98,730,278 | -3.51% |
| 2026-07-10 | 17.64 | 18.45 | 17.43 | 17.94 | 17.94 | qfq | 5,896,980 | 106,630,425 | 1.24% |
| 2026-07-09 | 17.82 | 17.97 | 17.13 | 17.72 | 17.72 | qfq | 6,182,110 | 108,528,843 | -1.56% |
| 2026-07-08 | 18.24 | 18.38 | 17.90 | 18.00 | 18.00 | qfq | 4,759,510 | 86,096,911 | -1.59% |
| 2026-07-07 | 19.58 | 19.65 | 18.24 | 18.29 | 18.29 | qfq | 6,469,160 | 120,893,778 | -6.59% |
| 2026-07-06 | 20.89 | 20.89 | 19.44 | 19.58 | 19.58 | qfq | 8,821,590 | 175,528,405 | -4.21% |
| 2026-07-03 | 19.50 | 20.77 | 19.36 | 20.44 | 20.44 | qfq | 9,192,272 | 185,384,873 | 4.93% |
| 2026-07-02 | 19.06 | 20.07 | 18.93 | 19.48 | 19.48 | qfq | 8,905,750 | 174,792,419 | 1.72% |
| 2026-07-01 | 18.50 | 19.72 | 18.31 | 19.15 | 19.15 | qfq | 8,837,981 | 168,023,929 | 4.76% |
| 2026-06-30 | 18.45 | 18.62 | 18.04 | 18.28 | 18.28 | qfq | 4,978,330 | 90,923,229 | -1.35% |
| 2026-06-29 | 18.73 | 18.81 | 18.01 | 18.53 | 18.53 | qfq | 5,964,869 | 110,057,891 | -1.85% |
| 2026-06-26 | 19.56 | 19.70 | 18.79 | 18.88 | 18.88 | qfq | 4,884,230 | 93,230,467 | -3.97% |
| 2026-06-25 | 20.11 | 20.45 | 19.60 | 19.66 | 19.66 | qfq | 4,650,879 | 92,307,422 | -3.39% |
| 2026-06-24 | 20.70 | 20.73 | 20.03 | 20.35 | 20.35 | qfq | 3,960,592 | 80,195,479 | -1.31% |
| 2026-06-23 | 20.80 | 21.20 | 20.50 | 20.62 | 20.62 | qfq | 4,632,940 | 96,904,235 | -1.10% |
| 2026-06-22 | 20.64 | 20.88 | 20.08 | 20.85 | 20.85 | qfq | 4,917,729 | 100,353,131 | 0.48% |
| 2026-06-18 | 20.67 | 21.01 | 20.59 | 20.75 | 20.75 | qfq | 3,369,700 | 69,939,719 | -0.38% |
| 2026-06-17 | 20.82 | 21.42 | 20.66 | 20.83 | 20.83 | qfq | 4,808,852 | 100,536,664 | -0.33% |
| 2026-06-16 | 21.34 | 21.39 | 20.84 | 20.90 | 20.90 | qfq | 5,007,560 | 105,148,157 | -2.70% |
| 2026-06-15 | 21.50 | 21.85 | 21.12 | 21.48 | 21.48 | qfq | 6,665,025 | 142,679,252 | -0.05% |
| 2026-06-12 | 20.60 | 21.99 | 20.31 | 21.49 | 21.49 | qfq | 9,714,416 | 207,739,090 | 5.09% |
| 2026-06-11 | 20.90 | 21.21 | 20.22 | 20.45 | 20.45 | qfq | 4,903,236 | 100,386,848 | -1.68% |
| 2026-06-10 | 20.50 | 21.13 | 20.25 | 20.80 | 20.80 | qfq | 6,244,627 | 129,445,776 | 1.61% |
| 2026-06-09 | 20.30 | 20.55 | 19.83 | 20.47 | 20.47 | qfq | 6,698,769 | 135,680,320 | -23.53% |
| 2026-06-08 | 27.01 | 27.74 | 26.23 | 26.77 | 20.30 | qfq | 4,839,049 | 130,380,504 | -3.18% |
| 2026-06-05 | 28.30 | 28.42 | 27.34 | 27.65 | 20.97 | qfq | 3,883,620 | 107,761,203 | -0.97% |
| 2026-06-04 | 28.50 | 28.76 | 27.63 | 27.92 | 21.18 | qfq | 3,673,987 | 102,906,135 | -2.85% |
| 2026-06-03 | 28.69 | 28.92 | 28.40 | 28.74 | 21.80 | qfq | 4,013,159 | 115,049,419 | 1.34% |
| 2026-06-02 | 29.13 | 29.39 | 27.80 | 28.36 | 21.51 | qfq | 4,355,380 | 123,455,741 | -2.21% |
| 2026-06-01 | 28.26 | 29.25 | 28.16 | 29.00 | 22.00 | qfq | 5,028,990 | 145,571,282 | 2.62% |
| 2026-05-29 | 29.04 | 29.13 | 28.15 | 28.26 | 21.43 | qfq | 3,704,087 | 106,018,409 | -2.65% |
| 2026-05-28 | 29.01 | 29.48 | 28.38 | 29.03 | 22.02 | qfq | 3,692,926 | 106,946,341 | -0.31% |
| 2026-05-27 | 29.95 | 30.41 | 28.98 | 29.12 | 22.09 | qfq | 4,118,176 | 121,156,782 | -2.58% |
| 2026-05-26 | 30.55 | 30.55 | 29.56 | 29.89 | 22.67 | qfq | 3,632,134 | 108,376,662 | -2.29% |
| 2026-05-25 | 31.28 | 31.39 | 30.29 | 30.59 | 23.20 | qfq | 3,846,600 | 117,982,843 | -2.21% |
| 2026-05-22 | 31.65 | 31.88 | 31.01 | 31.28 | 23.73 | qfq | 4,412,556 | 138,030,045 | -0.19% |
| 2026-05-21 | 32.85 | 32.85 | 31.33 | 31.34 | 23.77 | qfq | 3,945,402 | 126,762,902 | -4.45% |
| 2026-05-20 | 32.54 | 32.84 | 32.13 | 32.80 | 24.88 | qfq | 3,529,078 | 114,611,555 | 0.06% |
| 2026-05-19 | 32.53 | 32.98 | 32.05 | 32.78 | 24.86 | qfq | 4,380,388 | 142,180,400 | 0.77% |
| 2026-05-18 | 33.40 | 33.40 | 32.14 | 32.53 | 24.67 | qfq | 6,540,787 | 212,435,997 | -2.72% |
| 2026-05-15 | 33.50 | 34.17 | 33.18 | 33.44 | 25.36 | qfq | 6,677,922 | 224,655,079 | 0.81% |
| 2026-05-14 | 34.01 | 34.10 | 33.17 | 33.17 | 25.16 | qfq | 5,173,797 | 173,657,467 | -2.47% |
| 2026-05-13 | 34.41 | 34.87 | 33.97 | 34.01 | 25.80 | qfq | 5,532,691 | 189,130,504 | -1.22% |
| 2026-05-12 | 35.79 | 35.83 | 34.02 | 34.43 | 26.11 | qfq | 7,980,907 | 275,817,932 | -4.15% |
| 2026-05-11 | 36.57 | 36.98 | 35.18 | 35.92 | 27.24 | qfq | 7,683,544 | 273,977,452 | -1.72% |
| 2026-05-08 | 36.00 | 36.88 | 35.60 | 36.55 | 27.72 | qfq | 8,927,287 | 323,914,312 | 1.13% |
| 2026-05-07 | 36.21 | 36.67 | 35.71 | 36.14 | 27.41 | qfq | 9,019,126 | 324,462,647 | -0.50% |
| 2026-05-06 | 35.73 | 36.75 | 35.66 | 36.32 | 27.55 | qfq | 11,968,800 | 433,457,565 | 2.89% |
| 2026-04-30 | 36.31 | 36.75 | 34.79 | 35.30 | 26.77 | qfq | 13,989,381 | 494,118,158 | -2.75% |
| 2026-04-29 | 36.30 | 38.49 | 35.60 | 36.30 | 27.53 | qfq | 18,442,077 | 685,273,863 | 1.11% |
| 2026-04-28 | 37.29 | 37.85 | 35.68 | 35.90 | 27.23 | qfq | 15,834,521 | 574,741,219 | -4.34% |
| 2026-04-27 | 41.99 | 42.12 | 37.10 | 37.53 | 28.47 | qfq | 22,056,569 | 848,056,870 | -11.86% |
| 2026-04-24 | 45.08 | 50.40 | 42.10 | 42.58 | 32.30 | qfq | 31,956,635 | 1,470,594,026 | 1.38% |
| 2026-04-23 | 35.08 | 42.00 | 35.00 | 42.00 | 31.86 | qfq | 22,890,724 | 879,480,437 | 20.00% |
| 2026-04-22 | 33.17 | 37.59 | 33.00 | 35.00 | 26.55 | qfq | 26,614,120 | 914,975,766 | 5.52% |
| 2026-04-21 | 33.68 | 34.77 | 32.68 | 33.17 | 25.16 | qfq | 7,227,300 | 242,914,054 | -0.87% |
| 2026-04-20 | 32.70 | 33.79 | 32.02 | 33.46 | 25.38 | qfq | 7,228,229 | 238,819,773 | 2.51% |
| 2026-04-17 | 31.11 | 32.69 | 30.67 | 32.64 | 24.76 | qfq | 5,773,397 | 184,098,534 | 6.15% |
| 2026-04-16 | 30.40 | 31.37 | 30.06 | 30.75 | 23.32 | qfq | 5,569,617 | 170,855,196 | 0.49% |
| 2026-04-15 | 30.05 | 30.89 | 29.60 | 30.60 | 23.21 | qfq | 7,215,400 | 218,814,523 | 1.83% |
| 2026-04-14 | 28.30 | 30.45 | 27.80 | 30.05 | 22.79 | qfq | 9,031,700 | 261,815,106 | 5.59% |
| 2026-04-13 | 29.50 | 29.79 | 28.23 | 28.46 | 21.59 | qfq | 6,414,200 | 184,107,672 | -1.76% |
| 2026-04-10 | 29.47 | 30.01 | 28.00 | 28.97 | 21.97 | qfq | 10,254,506 | 296,739,442 | -1.13% |
| 2026-04-09 | 30.20 | 32.84 | 28.96 | 29.30 | 22.22 | qfq | 12,055,402 | 369,922,086 | -0.51% |
| 2026-04-08 | 29.98 | 32.49 | 29.31 | 29.45 | 22.34 | qfq | 11,141,502 | 336,138,358 | -1.96% |
| 2026-04-07 | 30.69 | 31.16 | 28.42 | 30.04 | 22.78 | qfq | 14,245,700 | 421,332,911 | -2.15% |
| 2026-04-03 | 28.32 | 32.41 | 27.50 | 30.70 | 23.29 | qfq | 14,116,320 | 436,155,619 | 8.56% |
| 2026-04-02 | 27.40 | 28.38 | 26.80 | 28.28 | 21.45 | qfq | 12,030,298 | 332,263,446 | 4.24% |
| 2026-04-01 | 23.88 | 27.18 | 23.62 | 27.13 | 20.58 | qfq | 10,113,438 | 260,027,468 | 15.94% |
| 2026-03-31 | 24.00 | 24.50 | 23.28 | 23.40 | 17.75 | qfq | 2,954,584 | 70,059,617 | -2.58% |
| 2026-03-30 | 23.66 | 24.14 | 23.52 | 24.02 | 18.22 | qfq | 2,533,884 | 60,601,970 | 1.14% |
| 2026-03-27 | 22.86 | 23.95 | 22.80 | 23.75 | 18.01 | qfq | 2,840,374 | 67,094,262 | 2.90% |
| 2026-03-26 | 23.36 | 23.79 | 22.85 | 23.08 | 17.51 | qfq | 2,316,614 | 53,893,657 | -1.20% |
| 2026-03-25 | 23.62 | 23.87 | 23.16 | 23.36 | 17.72 | qfq | 2,644,310 | 62,049,557 | -1.31% |
| 2026-03-24 | 22.58 | 23.75 | 22.28 | 23.67 | 17.95 | qfq | 4,136,637 | 94,832,592 | 7.06% |
| 2026-03-23 | 23.36 | 23.36 | 21.97 | 22.11 | 16.77 | qfq | 5,587,511 | 126,197,467 | -5.87% |
| 2026-03-20 | 24.04 | 24.50 | 23.49 | 23.49 | 17.82 | qfq | 3,914,900 | 93,716,533 | -2.00% |
| 2026-03-19 | 24.63 | 24.64 | 23.90 | 23.97 | 18.18 | qfq | 2,865,494 | 69,253,286 | -2.32% |
| 2026-03-18 | 24.05 | 24.69 | 23.83 | 24.54 | 18.61 | qfq | 3,810,590 | 92,972,319 | 2.16% |
| 2026-03-17 | 24.86 | 25.29 | 23.89 | 24.02 | 18.22 | qfq | 3,178,421 | 78,067,066 | -3.07% |
| 2026-03-16 | 24.80 | 25.25 | 24.54 | 24.78 | 18.80 | qfq | 3,888,696 | 96,756,688 | 0.04% |
| 2026-03-13 | 25.91 | 26.26 | 24.68 | 24.77 | 18.79 | qfq | 3,533,154 | 89,336,317 | -4.25% |
| 2026-03-12 | 26.00 | 26.45 | 25.52 | 25.87 | 19.62 | qfq | 4,000,581 | 103,748,129 | -0.12% |
| 2026-03-11 | 25.88 | 26.10 | 25.49 | 25.90 | 19.64 | qfq | 4,897,679 | 126,410,829 | 1.33% |
| 2026-03-10 | 24.51 | 26.09 | 24.40 | 25.56 | 19.39 | qfq | 5,744,737 | 146,495,622 | 4.80% |
| 2026-03-09 | 24.80 | 25.12 | 24.08 | 24.39 | 18.50 | qfq | 4,691,031 | 114,990,664 | -1.85% |
| 2026-03-06 | 24.48 | 25.00 | 24.20 | 24.85 | 18.85 | qfq | 3,654,732 | 90,620,872 | 1.84% |
| 2026-03-05 | 25.48 | 25.62 | 24.22 | 24.40 | 18.51 | qfq | 5,789,432 | 142,125,377 | -1.85% |
| 2026-03-04 | 25.47 | 25.78 | 24.52 | 24.86 | 18.86 | qfq | 7,651,912 | 192,696,407 | -2.97% |
| 2026-03-03 | 25.70 | 27.46 | 25.50 | 25.62 | 19.43 | qfq | 10,791,423 | 283,686,244 | -1.00% |
| 2026-03-02 | 24.61 | 26.45 | 24.58 | 25.88 | 19.63 | qfq | 9,393,806 | 239,178,331 | 5.50% |
| 2026-02-27 | 23.62 | 24.65 | 23.43 | 24.53 | 18.61 | qfq | 4,170,705 | 101,090,719 | 3.33% |
| 2026-02-26 | 24.23 | 24.32 | 23.43 | 23.74 | 18.01 | qfq | 3,823,200 | 90,866,218 | -1.66% |
| 2026-02-25 | 23.86 | 24.37 | 23.54 | 24.14 | 18.31 | qfq | 4,012,061 | 95,961,106 | 1.17% |
| 2026-02-24 | 24.02 | 24.17 | 23.06 | 23.86 | 18.10 | qfq | 4,284,907 | 101,433,297 | 1.27% |
| 2026-02-13 | 23.18 | 24.43 | 22.84 | 23.56 | 17.87 | qfq | 4,785,600 | 113,846,284 | 1.55% |
| 2026-02-12 | 22.83 | 23.40 | 22.50 | 23.20 | 17.60 | qfq | 4,560,245 | 104,897,403 | 1.93% |
| 2026-02-11 | 22.78 | 23.04 | 22.52 | 22.76 | 17.26 | qfq | 3,472,600 | 79,182,019 | 0.09% |
| 2026-02-10 | 23.59 | 23.61 | 22.65 | 22.74 | 17.25 | qfq | 4,678,419 | 106,997,890 | -4.09% |
| 2026-02-09 | 23.22 | 24.09 | 22.50 | 23.71 | 17.98 | qfq | 5,485,432 | 128,172,413 | 2.20% |
| 2026-02-06 | 22.31 | 23.88 | 22.19 | 23.20 | 17.60 | qfq | 5,776,200 | 133,113,351 | 3.57% |
| 2026-02-05 | 22.14 | 22.73 | 21.74 | 22.40 | 16.99 | qfq | 5,659,702 | 125,454,313 | 1.17% |
| 2026-02-04 | 21.92 | 22.56 | 21.68 | 22.14 | 16.79 | qfq | 4,282,800 | 94,958,756 | 0.68% |
| 2026-02-03 | 21.77 | 22.30 | 21.61 | 21.99 | 16.68 | qfq | 5,148,163 | 113,240,677 | 1.52% |
| 2026-02-02 | 22.89 | 22.90 | 21.46 | 21.66 | 16.43 | qfq | 8,683,591 | 190,725,287 | -7.16% |
| 2026-01-30 | 21.99 | 23.53 | 21.51 | 23.33 | 17.70 | qfq | 11,155,462 | 254,901,433 | 7.02% |
| 2026-01-29 | 22.20 | 23.26 | 21.77 | 21.80 | 16.54 | qfq | 5,745,027 | 129,169,402 | -1.85% |
| 2026-01-28 | 22.63 | 22.80 | 22.06 | 22.21 | 16.85 | qfq | 4,784,691 | 107,018,929 | -0.94% |
| 2026-01-27 | 22.40 | 22.50 | 21.90 | 22.42 | 17.01 | qfq | 4,609,300 | 102,522,991 | 0.36% |
| 2026-01-26 | 22.36 | 22.66 | 21.70 | 22.34 | 16.94 | qfq | 6,165,900 | 136,639,681 | -0.09% |
| 2026-01-23 | 22.20 | 22.71 | 21.91 | 22.36 | 16.96 | qfq | 7,442,300 | 165,991,162 | 1.18% |
| 2026-01-22 | 22.39 | 22.75 | 21.54 | 22.10 | 16.76 | qfq | 8,164,700 | 179,673,373 | 0.68% |
| 2026-01-21 | 22.80 | 23.34 | 21.33 | 21.95 | 16.65 | qfq | 13,948,100 | 309,723,195 | -4.69% |
| 2026-01-20 | 23.01 | 23.20 | 22.08 | 23.03 | 17.47 | qfq | 6,676,000 | 151,063,597 | 0.09% |
| 2026-01-19 | 22.74 | 24.17 | 22.66 | 23.01 | 17.45 | qfq | 7,480,735 | 174,051,931 | 3.42% |
| 2026-01-16 | 22.37 | 23.34 | 22.08 | 22.25 | 16.88 | qfq | 7,507,042 | 169,576,830 | -0.49% |
| 2026-01-15 | 22.50 | 22.50 | 21.51 | 22.36 | 16.96 | qfq | 6,145,340 | 134,833,682 | -0.75% |
| 2026-01-14 | 21.59 | 22.80 | 21.09 | 22.53 | 17.09 | qfq | 10,800,030 | 236,297,861 | 4.06% |
| 2026-01-13 | 20.50 | 21.97 | 20.26 | 21.65 | 16.42 | qfq | 9,733,999 | 207,058,680 | 5.61% |
| 2026-01-12 | 21.12 | 21.38 | 20.37 | 20.50 | 15.55 | qfq | 7,147,401 | 147,578,320 | -2.98% |
| 2026-01-09 | 20.60 | 21.30 | 20.19 | 21.13 | 16.03 | qfq | 7,705,300 | 159,862,411 | 2.47% |
| 2026-01-08 | 19.35 | 20.85 | 19.35 | 20.62 | 15.64 | qfq | 8,646,503 | 174,968,538 | 5.53% |
| 2026-01-07 | 19.81 | 19.99 | 19.32 | 19.54 | 14.82 | qfq | 6,578,000 | 129,078,574 | -2.01% |
| 2026-01-06 | 19.80 | 20.45 | 19.61 | 19.94 | 15.12 | qfq | 8,011,700 | 159,971,111 | -0.80% |
| 2026-01-05 | 20.38 | 20.49 | 19.58 | 20.10 | 15.25 | qfq | 10,787,800 | 216,649,620 | -2.00% |
| 2025-12-31 | 21.41 | 21.90 | 20.45 | 20.51 | 15.56 | qfq | 11,093,648 | 231,717,309 | -4.87% |
| 2025-12-30 | 20.72 | 22.74 | 20.02 | 21.56 | 16.35 | qfq | 19,500,533 | 425,050,567 | 4.81% |
| 2025-12-29 | 19.64 | 21.77 | 19.64 | 20.57 | 15.60 | qfq | 21,109,159 | 433,175,032 | 6.86% |
| 2025-12-26 | 19.51 | 19.95 | 18.74 | 19.25 | 14.60 | qfq | 15,243,585 | 294,323,101 | 4.28% |
| 2025-12-25 | 17.48 | 19.50 | 17.48 | 18.46 | 14.00 | qfq | 11,105,568 | 205,832,842 | 5.97% |
| 2025-12-24 | 17.26 | 17.59 | 17.02 | 17.42 | 13.21 | qfq | 3,029,300 | 52,524,690 | 0.93% |
| 2025-12-23 | 17.36 | 17.43 | 16.97 | 17.26 | 13.09 | qfq | 2,576,930 | 44,282,041 | -0.12% |
| 2025-12-22 | 17.66 | 17.85 | 17.20 | 17.28 | 13.11 | qfq | 3,047,900 | 52,998,612 | -1.09% |
| 2025-12-19 | 17.05 | 17.52 | 16.83 | 17.47 | 13.25 | qfq | 3,661,400 | 62,847,005 | 2.58% |
| 2025-12-18 | 16.48 | 17.24 | 16.42 | 17.03 | 12.92 | qfq | 3,153,800 | 53,438,574 | 2.71% |
| 2025-12-17 | 16.39 | 16.68 | 16.08 | 16.58 | 12.58 | qfq | 2,883,300 | 47,216,621 | 1.59% |
| 2025-12-16 | 16.55 | 16.72 | 16.31 | 16.32 | 12.38 | qfq | 2,657,900 | 43,811,007 | -1.69% |
| 2025-12-15 | 16.12 | 16.79 | 16.03 | 16.60 | 12.59 | qfq | 3,370,300 | 55,462,230 | 1.97% |
| 2025-12-12 | 16.46 | 16.81 | 16.15 | 16.28 | 12.35 | qfq | 2,766,600 | 45,595,730 | -1.15% |
| 2025-12-11 | 17.15 | 17.18 | 16.36 | 16.47 | 12.49 | qfq | 2,799,300 | 46,630,625 | -3.00% |
| 2025-12-10 | 17.41 | 17.54 | 16.97 | 16.98 | 12.88 | qfq | 1,728,700 | 29,742,889 | -2.30% |
| 2025-12-09 | 17.49 | 17.56 | 17.19 | 17.38 | 13.18 | qfq | 2,082,300 | 36,261,656 | -0.52% |
| 2025-12-08 | 17.30 | 17.65 | 17.30 | 17.47 | 13.25 | qfq | 2,218,800 | 38,796,032 | 0.98% |
| 2025-12-05 | 17.02 | 17.43 | 16.80 | 17.30 | 13.12 | qfq | 2,350,300 | 40,334,777 | 1.70% |
| 2025-12-04 | 17.49 | 17.65 | 16.99 | 17.01 | 12.90 | qfq | 2,296,420 | 39,483,334 | -2.91% |
| 2025-12-03 | 17.49 | 17.67 | 17.32 | 17.52 | 13.29 | qfq | 2,095,620 | 36,673,860 | 0.17% |
| 2025-12-02 | 17.49 | 17.55 | 17.23 | 17.49 | 13.27 | qfq | 2,357,120 | 41,081,848 | 0.40% |
| 2025-12-01 | 17.59 | 17.96 | 17.34 | 17.42 | 13.21 | qfq | 3,368,900 | 59,564,761 | -1.02% |
| 2025-11-28 | 17.27 | 17.64 | 17.05 | 17.60 | 13.35 | qfq | 2,993,000 | 51,886,346 | 2.92% |
| 2025-11-27 | 17.18 | 17.39 | 16.93 | 17.10 | 12.97 | qfq | 3,124,704 | 53,387,434 | -1.67% |
| 2025-11-26 | 17.30 | 17.50 | 17.00 | 17.39 | 13.19 | qfq | 2,444,672 | 42,164,491 | 0.52% |
| 2025-11-25 | 17.07 | 17.45 | 16.95 | 17.30 | 13.12 | qfq | 2,914,920 | 50,269,759 | 1.82% |
| 2025-11-24 | 16.80 | 17.27 | 16.69 | 16.99 | 12.89 | qfq | 3,977,000 | 67,654,983 | 1.55% |
| 2025-11-21 | 17.51 | 17.82 | 16.42 | 16.73 | 12.69 | qfq | 4,000,800 | 68,286,997 | -4.84% |
| 2025-11-20 | 17.85 | 17.88 | 17.43 | 17.58 | 13.33 | qfq | 3,292,819 | 58,032,948 | -0.62% |
| 2025-11-19 | 18.00 | 18.24 | 17.52 | 17.69 | 13.42 | qfq | 3,334,100 | 59,244,421 | -1.72% |
| 2025-11-18 | 18.15 | 18.25 | 17.78 | 18.00 | 13.65 | qfq | 3,062,100 | 54,977,701 | -1.15% |
| 2025-11-17 | 18.24 | 18.39 | 17.97 | 18.21 | 13.81 | qfq | 2,410,100 | 43,749,268 | 0.39% |
| 2025-11-14 | 18.09 | 18.35 | 17.98 | 18.14 | 13.76 | qfq | 2,379,200 | 43,290,960 | 0.28% |
| 2025-11-13 | 18.02 | 18.17 | 17.74 | 18.09 | 13.72 | qfq | 2,496,548 | 44,889,246 | 0.56% |
| 2025-11-12 | 18.12 | 18.38 | 17.73 | 17.99 | 13.65 | qfq | 2,627,500 | 47,110,891 | 0.28% |
| 2025-11-11 | 17.85 | 17.99 | 17.58 | 17.94 | 13.61 | qfq | 3,328,000 | 59,243,915 | 0.50% |
| 2025-11-10 | 17.60 | 18.04 | 17.46 | 17.85 | 13.54 | qfq | 3,491,042 | 62,227,821 | 1.71% |
| 2025-11-07 | 17.70 | 17.80 | 17.40 | 17.55 | 13.31 | qfq | 2,762,737 | 48,543,207 | 0.11% |
| 2025-11-06 | 17.52 | 17.60 | 17.22 | 17.53 | 13.30 | qfq | 3,405,240 | 59,468,218 | 0.11% |
| 2025-11-05 | 17.29 | 17.57 | 17.13 | 17.51 | 13.28 | qfq | 4,213,700 | 73,102,133 | 1.16% |
| 2025-11-04 | 17.21 | 17.44 | 17.11 | 17.31 | 13.13 | qfq | 4,510,500 | 77,936,427 | 0.58% |
| 2025-11-03 | 16.98 | 17.33 | 16.83 | 17.21 | 13.05 | qfq | 5,699,500 | 97,813,178 | 2.38% |
| 2025-10-31 | 16.66 | 16.99 | 16.64 | 16.81 | 12.75 | qfq | 5,459,297 | 91,704,058 | 0.90% |
| 2025-10-30 | 16.94 | 17.04 | 16.66 | 16.66 | 12.64 | qfq | 4,163,800 | 69,956,039 | -1.59% |
| 2025-10-29 | 17.19 | 17.35 | 16.79 | 16.93 | 12.84 | qfq | 5,336,291 | 90,694,777 | -1.86% |
| 2025-10-28 | 17.44 | 17.66 | 17.00 | 17.25 | 13.08 | qfq | 8,608,963 | 148,753,982 | -0.63% |
| 2025-10-27 | 16.70 | 17.50 | 16.52 | 17.36 | 13.17 | qfq | 14,279,702 | 243,913,604 | 3.77% |
| 2025-10-24 | 17.00 | 17.20 | 15.90 | 16.73 | 12.69 | qfq | 18,224,756 | 303,001,529 | 7.38% |
| 2025-10-23 | 15.54 | 15.60 | 15.32 | 15.58 | 11.82 | qfq | 3,121,712 | 48,220,272 | 0.97% |
| 2025-10-22 | 15.46 | 15.62 | 15.30 | 15.43 | 11.70 | qfq | 3,228,200 | 49,960,766 | -0.13% |
| 2025-10-21 | 15.25 | 15.47 | 15.04 | 15.45 | 11.72 | qfq | 3,327,516 | 50,909,834 | 2.59% |
| 2025-10-20 | 15.10 | 15.18 | 14.90 | 15.06 | 11.42 | qfq | 2,840,600 | 42,737,295 | 0.47% |
| 2025-10-17 | 15.12 | 15.22 | 14.86 | 14.99 | 11.37 | qfq | 3,647,000 | 54,886,487 | -0.93% |
| 2025-10-16 | 15.54 | 15.54 | 15.06 | 15.13 | 11.48 | qfq | 2,685,200 | 40,844,401 | -2.01% |
| 2025-10-15 | 15.26 | 15.62 | 14.98 | 15.44 | 11.71 | qfq | 4,526,500 | 69,451,154 | 0.52% |
| 2025-10-14 | 15.11 | 15.38 | 14.92 | 15.36 | 11.65 | qfq | 4,885,703 | 74,051,246 | 1.99% |
| 2025-10-13 | 14.77 | 15.23 | 14.40 | 15.06 | 11.42 | qfq | 5,002,800 | 74,894,220 | 0.80% |
| 2025-10-10 | 14.67 | 15.17 | 14.67 | 14.94 | 11.33 | qfq | 3,253,600 | 48,827,276 | 1.15% |
| 2025-10-09 | 15.09 | 15.21 | 14.72 | 14.77 | 11.20 | qfq | 3,818,900 | 56,768,883 | -1.86% |
| 2025-09-30 | 15.15 | 15.33 | 14.88 | 15.05 | 11.42 | qfq | 4,869,078 | 73,466,908 | 1.21% |
| 2025-09-29 | 14.20 | 15.42 | 14.12 | 14.87 | 11.28 | qfq | 11,222,095 | 167,092,958 | 4.72% |
| 2025-09-26 | 13.83 | 14.29 | 13.70 | 14.20 | 10.77 | qfq | 2,842,129 | 40,116,238 | 2.75% |
| 2025-09-25 | 14.20 | 14.20 | 13.78 | 13.82 | 10.48 | qfq | 2,455,000 | 34,303,401 | -1.36% |
| 2025-09-24 | 13.64 | 14.06 | 13.64 | 14.01 | 10.63 | qfq | 2,669,400 | 37,129,953 | 2.26% |
| 2025-09-23 | 13.99 | 14.02 | 13.25 | 13.70 | 10.39 | qfq | 3,849,719 | 52,180,925 | -2.07% |
| 2025-09-22 | 14.22 | 14.27 | 13.90 | 13.99 | 10.61 | qfq | 2,077,900 | 29,125,579 | -1.41% |
| 2025-09-19 | 14.28 | 14.56 | 14.10 | 14.19 | 10.76 | qfq | 3,283,500 | 46,993,570 | -0.56% |
| 2025-09-18 | 14.68 | 14.72 | 14.06 | 14.27 | 10.82 | qfq | 3,486,743 | 50,239,953 | -2.79% |
| 2025-09-17 | 14.72 | 14.82 | 14.58 | 14.68 | 11.13 | qfq | 2,279,200 | 33,524,618 | -0.20% |
| 2025-09-16 | 14.58 | 14.75 | 14.45 | 14.71 | 11.16 | qfq | 2,753,450 | 40,231,796 | 0.96% |
| 2025-09-15 | 14.49 | 14.66 | 14.38 | 14.57 | 11.05 | qfq | 2,576,894 | 37,460,168 | 0.55% |
| 2025-09-12 | 14.72 | 14.86 | 14.46 | 14.49 | 10.99 | qfq | 2,552,100 | 37,131,822 | -1.16% |
| 2025-09-11 | 14.56 | 14.70 | 14.35 | 14.66 | 11.12 | qfq | 2,810,500 | 40,915,322 | 0.69% |
| 2025-09-10 | 14.50 | 14.60 | 14.34 | 14.56 | 11.04 | qfq | 2,297,216 | 33,250,128 | 0.48% |
| 2025-09-09 | 14.68 | 14.68 | 14.40 | 14.49 | 10.99 | qfq | 2,404,100 | 34,955,504 | -1.09% |
| 2025-09-08 | 14.45 | 14.68 | 14.40 | 14.65 | 11.11 | qfq | 2,772,800 | 40,345,602 | 2.02% |
| 2025-09-05 | 14.27 | 14.41 | 14.03 | 14.36 | 10.89 | qfq | 3,063,600 | 43,634,019 | 0.63% |
| 2025-09-04 | 13.95 | 14.55 | 13.80 | 14.27 | 10.82 | qfq | 5,067,950 | 72,449,349 | 2.88% |
| 2025-09-03 | 14.29 | 14.35 | 13.79 | 13.87 | 10.52 | qfq | 2,810,400 | 39,476,748 | -3.01% |
| 2025-09-02 | 14.28 | 14.43 | 13.92 | 14.30 | 10.85 | qfq | 3,598,353 | 50,871,229 | 0.49% |
| 2025-09-01 | 14.15 | 14.58 | 14.00 | 14.23 | 10.79 | qfq | 3,699,300 | 52,969,589 | 1.07% |
| 2025-08-29 | 14.29 | 14.50 | 14.08 | 14.08 | 10.68 | qfq | 4,498,391 | 64,329,684 | -1.54% |
| 2025-08-28 | 14.56 | 14.88 | 13.77 | 14.30 | 10.85 | qfq | 6,827,853 | 97,351,100 | -2.65% |
| 2025-08-27 | 15.50 | 15.58 | 14.61 | 14.69 | 11.14 | qfq | 7,492,600 | 112,829,084 | -5.71% |
| 2025-08-26 | 15.49 | 15.73 | 15.38 | 15.58 | 11.82 | qfq | 3,245,500 | 50,681,387 | 0.78% |
| 2025-08-25 | 15.64 | 15.75 | 15.43 | 15.46 | 11.73 | qfq | 3,284,216 | 51,077,781 | -1.15% |
| 2025-08-22 | 15.92 | 16.01 | 15.48 | 15.64 | 11.86 | qfq | 2,967,932 | 46,381,571 | -1.76% |
| 2025-08-21 | 15.88 | 15.95 | 15.68 | 15.92 | 12.08 | qfq | 3,110,000 | 49,317,251 | 0.32% |
| 2025-08-20 | 15.75 | 15.93 | 15.44 | 15.87 | 12.04 | qfq | 3,420,500 | 53,712,919 | 1.08% |
| 2025-08-19 | 15.30 | 15.78 | 15.18 | 15.70 | 11.91 | qfq | 4,248,500 | 66,151,515 | 2.88% |
| 2025-08-18 | 15.30 | 15.48 | 15.22 | 15.26 | 11.57 | qfq | 3,133,100 | 48,071,556 | 0.39% |
| 2025-08-15 | 15.34 | 15.43 | 15.03 | 15.20 | 11.53 | qfq | 3,698,300 | 56,454,703 | 0.20% |
| 2025-08-14 | 15.69 | 16.26 | 15.13 | 15.17 | 11.51 | qfq | 5,606,900 | 87,573,134 | -2.94% |
| 2025-08-13 | 15.87 | 15.98 | 15.51 | 15.63 | 11.86 | qfq | 3,697,100 | 57,835,365 | -1.57% |
| 2025-08-12 | 16.01 | 16.16 | 15.78 | 15.88 | 12.04 | qfq | 3,834,909 | 61,007,773 | 0.13% |
| 2025-08-11 | 15.68 | 15.96 | 15.55 | 15.86 | 12.03 | qfq | 3,770,100 | 59,621,037 | 1.41% |
| 2025-08-08 | 15.44 | 15.64 | 15.32 | 15.64 | 11.86 | qfq | 3,068,200 | 47,513,382 | 1.30% |
| 2025-08-07 | 15.43 | 15.49 | 15.32 | 15.44 | 11.71 | qfq | 2,598,500 | 40,034,703 | 0.00% |
| 2025-08-06 | 15.47 | 15.48 | 15.29 | 15.44 | 11.71 | qfq | 2,661,400 | 40,927,477 | 0.26% |
| 2025-08-05 | 15.49 | 15.49 | 15.28 | 15.40 | 11.68 | qfq | 2,707,284 | 41,612,425 | 0.65% |
| 2025-08-04 | 15.12 | 15.37 | 15.00 | 15.30 | 11.60 | qfq | 2,640,000 | 40,294,927 | 0.92% |
| 2025-08-01 | 14.99 | 15.25 | 14.94 | 15.16 | 11.50 | qfq | 2,212,000 | 33,461,676 | 1.07% |
| 2025-07-31 | 15.32 | 15.36 | 14.94 | 15.00 | 11.38 | qfq | 3,277,738 | 49,496,638 | -1.64% |
| 2025-07-30 | 15.19 | 15.35 | 15.04 | 15.25 | 11.57 | qfq | 3,056,900 | 46,432,171 | 0.66% |
| 2025-07-29 | 15.54 | 15.62 | 15.01 | 15.15 | 11.49 | qfq | 3,674,348 | 55,825,778 | -2.01% |
| 2025-07-28 | 15.53 | 15.60 | 15.29 | 15.46 | 11.73 | qfq | 2,733,338 | 42,250,298 | 0.06% |
| 2025-07-25 | 15.51 | 15.60 | 15.30 | 15.45 | 11.72 | qfq | 2,696,700 | 41,660,309 | -0.39% |
| 2025-07-24 | 15.16 | 15.51 | 15.08 | 15.51 | 11.76 | qfq | 3,828,800 | 58,865,434 | 2.31% |
| 2025-07-23 | 15.23 | 15.30 | 15.00 | 15.16 | 11.50 | qfq | 2,770,100 | 41,973,642 | 0.07% |
| 2025-07-22 | 15.30 | 15.33 | 15.03 | 15.15 | 11.49 | qfq | 2,785,200 | 42,253,027 | -0.92% |
| 2025-07-21 | 15.01 | 15.35 | 14.96 | 15.29 | 11.60 | qfq | 3,069,700 | 46,742,641 | 2.21% |
| 2025-07-18 | 15.09 | 15.09 | 14.79 | 14.96 | 11.35 | qfq | 2,057,600 | 30,669,857 | -0.47% |
| 2025-07-17 | 14.91 | 15.08 | 14.83 | 15.03 | 11.40 | qfq | 2,554,900 | 38,227,108 | 1.14% |
| 2025-07-16 | 14.66 | 14.92 | 14.63 | 14.86 | 11.27 | qfq | 2,278,700 | 33,749,315 | 1.43% |
| 2025-07-15 | 14.95 | 14.96 | 14.43 | 14.65 | 11.11 | qfq | 2,782,800 | 40,663,268 | -1.88% |
| 2025-07-14 | 14.86 | 14.95 | 14.76 | 14.93 | 11.32 | qfq | 2,222,300 | 33,051,887 | 0.40% |
| 2025-07-11 | 14.85 | 14.95 | 14.70 | 14.87 | 11.28 | qfq | 2,547,800 | 37,727,050 | 0.13% |
| 2025-07-10 | 14.88 | 14.90 | 14.62 | 14.85 | 11.26 | qfq | 2,463,100 | 36,405,336 | -0.13% |
| 2025-07-09 | 15.00 | 15.05 | 14.79 | 14.87 | 11.28 | qfq | 2,557,400 | 38,147,517 | -1.00% |
| 2025-07-08 | 14.99 | 15.03 | 14.87 | 15.02 | 11.39 | qfq | 3,040,000 | 45,448,565 | 0.20% |
| 2025-07-07 | 14.65 | 15.05 | 14.56 | 14.99 | 11.37 | qfq | 3,430,900 | 51,111,002 | 1.70% |
| 2025-07-04 | 14.72 | 14.94 | 14.53 | 14.74 | 11.18 | qfq | 3,526,200 | 52,063,852 | -0.07% |
| 2025-07-03 | 14.83 | 14.98 | 14.65 | 14.75 | 11.19 | qfq | 2,378,500 | 35,037,645 | -0.54% |
| 2025-07-02 | 15.03 | 15.12 | 14.71 | 14.83 | 11.25 | qfq | 3,823,500 | 56,859,466 | -0.74% |
| 2025-07-01 | 14.46 | 15.42 | 14.46 | 14.94 | 11.33 | qfq | 8,224,000 | 122,747,094 | 3.03% |
| 2025-06-30 | 13.98 | 14.50 | 13.96 | 14.50 | 11.00 | qfq | 4,269,100 | 60,939,705 | 3.72% |
| 2025-06-27 | 13.94 | 14.04 | 13.87 | 13.98 | 10.60 | qfq | 2,316,200 | 32,294,973 | 0.58% |
| 2025-06-26 | 13.97 | 14.00 | 13.85 | 13.90 | 10.54 | qfq | 1,922,400 | 26,779,280 | -0.43% |
| 2025-06-25 | 14.18 | 14.18 | 13.80 | 13.96 | 10.59 | qfq | 3,644,700 | 50,755,048 | -0.78% |
| 2025-06-24 | 13.82 | 14.16 | 13.67 | 14.07 | 10.67 | qfq | 2,584,300 | 36,226,436 | 2.55% |
| 2025-06-23 | 13.45 | 13.75 | 13.27 | 13.72 | 10.41 | qfq | 2,470,000 | 33,572,758 | 2.01% |
| 2025-06-20 | 13.65 | 13.78 | 13.42 | 13.45 | 10.20 | qfq | 2,156,300 | 29,244,949 | -1.18% |
| 2025-06-19 | 14.00 | 14.08 | 13.52 | 13.61 | 10.32 | qfq | 2,757,100 | 37,780,084 | -2.16% |
| 2025-06-18 | 14.09 | 14.24 | 13.87 | 13.91 | 10.55 | qfq | 3,189,400 | 44,618,041 | -1.83% |
| 2025-06-17 | 14.44 | 14.60 | 14.06 | 14.17 | 10.75 | qfq | 3,002,400 | 42,804,130 | -1.87% |
| 2025-06-16 | 14.17 | 14.60 | 14.12 | 14.44 | 10.95 | qfq | 2,727,100 | 39,263,939 | 1.62% |
| 2025-06-13 | 14.48 | 14.50 | 14.09 | 14.21 | 10.78 | qfq | 3,916,000 | 55,754,035 | -2.34% |
| 2025-06-12 | 14.22 | 14.84 | 14.22 | 14.55 | 11.04 | qfq | 5,462,300 | 79,251,050 | 1.75% |
| 2025-06-11 | 14.28 | 14.53 | 14.22 | 14.30 | 10.85 | qfq | 3,370,000 | 48,390,204 | -0.07% |
| 2025-06-10 | 14.59 | 14.63 | 14.01 | 14.31 | 10.85 | qfq | 4,573,400 | 65,419,211 | -1.58% |
| 2025-06-09 | 14.38 | 14.54 | 14.21 | 14.54 | 11.03 | qfq | 3,103,400 | 44,853,425 | 1.11% |
| 2025-06-06 | 14.36 | 14.46 | 14.21 | 14.38 | 10.91 | qfq | 2,746,700 | 39,344,099 | 0.21% |
| 2025-06-05 | 14.49 | 14.49 | 14.14 | 14.35 | 10.88 | qfq | 3,051,600 | 43,640,867 | -0.55% |
| 2025-06-04 | 14.21 | 14.50 | 14.10 | 14.43 | 10.94 | qfq | 3,133,400 | 44,961,172 | 1.62% |
| 2025-06-03 | 13.88 | 14.26 | 13.84 | 14.20 | 10.77 | qfq | 3,023,100 | 42,832,089 | 1.36% |
| 2025-05-30 | 14.37 | 14.42 | 13.87 | 14.01 | 10.63 | qfq | 4,775,900 | 67,235,711 | -1.96% |
| 2025-05-29 | 14.38 | 14.56 | 14.24 | 14.29 | 10.84 | qfq | 3,129,500 | 44,944,929 | -0.56% |
| 2025-05-28 | 14.68 | 14.92 | 14.29 | 14.37 | 10.90 | qfq | 3,731,900 | 53,796,474 | -2.18% |
| 2025-05-27 | 14.38 | 14.77 | 14.30 | 14.69 | 11.14 | qfq | 4,261,500 | 62,112,662 | 2.16% |
| 2025-05-26 | 14.54 | 14.66 | 14.30 | 14.38 | 10.91 | qfq | 4,549,500 | 65,791,997 | -1.10% |
| 2025-05-23 | 14.72 | 15.00 | 14.40 | 14.54 | 11.03 | qfq | 6,670,700 | 98,316,623 | -1.76% |
| 2025-05-22 | 14.94 | 15.25 | 14.55 | 14.80 | 11.23 | qfq | 6,842,800 | 101,465,962 | -1.20% |
| 2025-05-21 | 14.88 | 15.28 | 14.50 | 14.98 | 11.36 | qfq | 10,778,800 | 160,799,181 | 0.67% |
| 2025-05-20 | 14.00 | 15.10 | 13.88 | 14.88 | 11.29 | qfq | 13,517,694 | 196,078,844 | 6.29% |
| 2025-05-19 | 13.55 | 14.12 | 13.55 | 14.00 | 10.62 | qfq | 8,490,700 | 118,368,928 | 2.87% |
| 2025-05-16 | 13.90 | 13.90 | 13.37 | 13.61 | 10.32 | qfq | 8,189,155 | 111,079,192 | -2.65% |
| 2025-05-15 | 13.29 | 14.45 | 13.13 | 13.98 | 10.60 | qfq | 12,878,201 | 178,027,959 | 5.19% |
| 2025-05-14 | 13.26 | 13.39 | 13.15 | 13.29 | 10.08 | qfq | 3,183,607 | 42,252,238 | 0.45% |
| 2025-05-13 | 13.46 | 13.49 | 13.15 | 13.23 | 10.03 | qfq | 3,351,600 | 44,504,791 | -0.90% |
| 2025-05-12 | 13.48 | 13.58 | 13.20 | 13.35 | 10.13 | qfq | 3,773,900 | 50,291,154 | -0.45% |
| 2025-05-09 | 13.57 | 13.65 | 13.36 | 13.41 | 10.17 | qfq | 3,817,807 | 51,446,380 | -1.11% |
| 2025-05-08 | 13.21 | 13.58 | 13.10 | 13.56 | 10.29 | qfq | 5,132,600 | 68,704,639 | 1.88% |
| 2025-05-07 | 13.19 | 13.43 | 13.19 | 13.31 | 10.10 | qfq | 6,070,900 | 80,776,382 | 1.53% |
| 2025-05-06 | 12.90 | 13.15 | 12.90 | 13.11 | 9.94 | qfq | 4,357,300 | 56,803,024 | 2.42% |
| 2025-04-30 | 12.72 | 13.01 | 12.70 | 12.80 | 9.71 | qfq | 4,074,100 | 52,513,250 | 1.03% |
| 2025-04-29 | 12.39 | 12.82 | 12.30 | 12.67 | 9.61 | qfq | 4,007,900 | 50,761,811 | 2.18% |
| 2025-04-28 | 12.60 | 12.65 | 12.07 | 12.40 | 9.41 | qfq | 5,541,200 | 68,106,804 | -1.98% |
| 2025-04-25 | 12.75 | 12.89 | 12.56 | 12.65 | 9.59 | qfq | 5,695,200 | 72,364,395 | -1.56% |
| 2025-04-24 | 12.60 | 13.07 | 12.52 | 12.85 | 9.75 | qfq | 7,632,200 | 97,775,659 | 1.74% |
| 2025-04-23 | 12.97 | 12.97 | 12.54 | 12.63 | 9.58 | qfq | 5,716,800 | 72,355,481 | -2.40% |
| 2025-04-22 | 12.68 | 12.94 | 12.56 | 12.94 | 9.81 | qfq | 6,278,100 | 80,143,834 | 1.33% |
| 2025-04-21 | 12.50 | 12.91 | 12.36 | 12.77 | 9.69 | qfq | 6,175,100 | 78,160,436 | 1.83% |
| 2025-04-18 | 12.69 | 12.80 | 12.36 | 12.54 | 9.51 | qfq | 6,156,200 | 76,982,736 | -1.57% |
| 2025-04-17 | 12.50 | 12.84 | 12.31 | 12.74 | 9.66 | qfq | 6,651,100 | 84,421,345 | 0.79% |
| 2025-04-16 | 13.24 | 13.33 | 12.30 | 12.64 | 9.59 | qfq | 11,464,165 | 146,070,482 | -4.75% |
| 2025-04-15 | 13.74 | 13.74 | 13.14 | 13.27 | 10.07 | qfq | 9,451,672 | 125,856,849 | -2.14% |
| 2025-04-14 | 13.13 | 13.70 | 12.91 | 13.56 | 10.29 | qfq | 13,659,506 | 183,013,681 | 3.20% |
| 2025-04-11 | 14.20 | 14.20 | 13.10 | 13.14 | 9.97 | qfq | 17,898,841 | 239,874,876 | -9.25% |
| 2025-04-10 | 13.35 | 14.90 | 13.30 | 14.48 | 10.98 | qfq | 22,274,495 | 315,858,960 | 0.98% |
| 2025-04-09 | 14.36 | 15.81 | 13.69 | 14.34 | 10.88 | qfq | 30,572,041 | 448,974,218 | -1.10% |
| 2025-04-08 | 12.29 | 14.50 | 12.29 | 14.50 | 11.00 | qfq | 26,094,790 | 358,832,776 | 20.03% |
| 2025-04-07 | 12.26 | 13.49 | 11.57 | 12.08 | 9.16 | qfq | 14,430,854 | 180,848,197 | -2.82% |
| 2025-04-03 | 11.95 | 12.66 | 11.95 | 12.43 | 9.43 | qfq | 5,535,000 | 68,608,369 | 3.33% |
| 2025-04-02 | 11.97 | 12.10 | 11.84 | 12.03 | 9.12 | qfq | 2,194,000 | 26,358,169 | 0.67% |
| 2025-04-01 | 11.66 | 12.21 | 11.65 | 11.95 | 9.06 | qfq | 3,393,200 | 40,719,406 | 2.66% |
| 2025-03-31 | 11.83 | 11.86 | 11.43 | 11.64 | 8.83 | qfq | 4,244,117 | 49,370,143 | -2.59% |
| 2025-03-28 | 12.22 | 12.36 | 11.90 | 11.95 | 9.06 | qfq | 3,036,903 | 36,721,870 | -1.97% |
| 2025-03-27 | 12.34 | 12.43 | 12.01 | 12.19 | 9.25 | qfq | 2,728,600 | 33,231,366 | -0.89% |
| 2025-03-26 | 11.90 | 12.48 | 11.80 | 12.30 | 9.33 | qfq | 4,091,900 | 50,204,643 | 3.45% |
| 2025-03-25 | 11.91 | 11.95 | 11.62 | 11.89 | 9.02 | qfq | 3,334,000 | 39,371,942 | -0.25% |
| 2025-03-24 | 12.68 | 12.68 | 11.71 | 11.92 | 9.04 | qfq | 4,076,300 | 49,379,287 | -5.25% |
| 2025-03-21 | 12.79 | 12.85 | 12.51 | 12.58 | 9.54 | qfq | 2,404,400 | 30,418,424 | -1.64% |
| 2025-03-20 | 12.85 | 12.99 | 12.70 | 12.79 | 9.70 | qfq | 2,843,600 | 36,511,236 | -0.08% |
| 2025-03-19 | 12.83 | 12.91 | 12.74 | 12.80 | 9.71 | qfq | 2,337,300 | 29,972,517 | -0.62% |
| 2025-03-18 | 12.96 | 12.96 | 12.78 | 12.88 | 9.77 | qfq | 2,956,468 | 38,050,433 | 0.00% |
| 2025-03-17 | 12.96 | 12.97 | 12.76 | 12.88 | 9.77 | qfq | 4,720,000 | 60,762,855 | -0.23% |
| 2025-03-14 | 12.64 | 12.95 | 12.64 | 12.91 | 9.79 | qfq | 5,752,600 | 73,517,194 | 1.81% |
| 2025-03-13 | 12.79 | 12.87 | 12.42 | 12.68 | 9.62 | qfq | 4,183,200 | 52,798,162 | 0.08% |
| 2025-03-12 | 12.59 | 12.80 | 12.46 | 12.67 | 9.61 | qfq | 3,607,000 | 45,538,680 | 0.88% |
| 2025-03-11 | 12.36 | 12.56 | 12.30 | 12.56 | 9.53 | qfq | 2,122,800 | 26,432,312 | 0.56% |
| 2025-03-10 | 12.34 | 12.52 | 12.34 | 12.49 | 9.47 | qfq | 2,030,900 | 25,267,874 | 1.38% |
| 2025-03-07 | 12.46 | 12.48 | 12.26 | 12.32 | 9.34 | qfq | 1,693,700 | 20,916,357 | -1.04% |
| 2025-03-06 | 12.30 | 12.54 | 12.23 | 12.45 | 9.44 | qfq | 2,419,900 | 30,050,773 | 1.55% |
| 2025-03-05 | 12.43 | 12.56 | 12.06 | 12.26 | 9.30 | qfq | 2,582,700 | 31,537,712 | -1.37% |
| 2025-03-04 | 12.28 | 12.46 | 12.20 | 12.43 | 9.43 | qfq | 1,708,700 | 21,107,773 | 1.06% |
| 2025-03-03 | 12.20 | 12.46 | 12.19 | 12.30 | 9.33 | qfq | 2,786,100 | 34,375,390 | 1.15% |
| 2025-02-28 | 12.50 | 12.54 | 12.13 | 12.16 | 9.22 | qfq | 2,722,900 | 33,519,538 | -2.33% |
| 2025-02-27 | 12.57 | 12.64 | 12.28 | 12.45 | 9.44 | qfq | 3,080,000 | 38,280,538 | -0.56% |
| 2025-02-26 | 12.36 | 12.59 | 12.25 | 12.52 | 9.50 | qfq | 3,443,600 | 42,835,023 | 2.29% |
| 2025-02-25 | 12.38 | 12.72 | 12.20 | 12.24 | 9.28 | qfq | 4,411,900 | 54,469,899 | -2.00% |
| 2025-02-24 | 12.70 | 13.12 | 12.49 | 12.49 | 9.47 | qfq | 6,756,400 | 86,506,913 | 1.71% |
| 2025-02-21 | 12.35 | 12.47 | 12.12 | 12.28 | 9.31 | qfq | 2,707,700 | 33,257,933 | -0.89% |
| 2025-02-20 | 12.37 | 12.43 | 12.23 | 12.39 | 9.40 | qfq | 2,068,232 | 25,574,078 | 1.06% |
| 2025-02-19 | 12.08 | 12.33 | 12.03 | 12.26 | 9.30 | qfq | 1,632,500 | 19,975,698 | 1.32% |
| 2025-02-18 | 12.50 | 12.56 | 12.09 | 12.10 | 9.18 | qfq | 3,111,400 | 38,218,371 | -3.66% |
| 2025-02-17 | 12.20 | 12.66 | 12.08 | 12.56 | 9.53 | qfq | 3,721,500 | 46,438,905 | 3.46% |
| 2025-02-14 | 12.12 | 12.34 | 12.09 | 12.14 | 9.21 | qfq | 2,091,200 | 25,467,266 | 0.50% |
| 2025-02-13 | 12.31 | 12.36 | 12.08 | 12.08 | 9.16 | qfq | 1,746,932 | 21,341,570 | -1.55% |
| 2025-02-12 | 12.32 | 12.34 | 12.11 | 12.27 | 9.31 | qfq | 1,792,600 | 21,928,315 | 0.00% |
| 2025-02-11 | 12.37 | 12.43 | 12.18 | 12.27 | 9.31 | qfq | 1,650,400 | 20,219,111 | -0.89% |
| 2025-02-10 | 12.20 | 12.38 | 12.16 | 12.38 | 9.39 | qfq | 2,396,300 | 29,405,208 | 1.31% |
| 2025-02-07 | 12.13 | 12.35 | 12.04 | 12.22 | 9.27 | qfq | 2,216,000 | 27,101,363 | 0.74% |
| 2025-02-06 | 12.10 | 12.15 | 11.84 | 12.13 | 9.20 | qfq | 2,216,600 | 26,626,480 | 0.66% |
| 2025-02-05 | 11.90 | 12.23 | 11.88 | 12.05 | 9.14 | qfq | 2,390,900 | 28,845,531 | 1.52% |
| 2025-01-27 | 11.76 | 12.15 | 11.76 | 11.87 | 9.00 | qfq | 2,939,110 | 35,189,937 | 1.11% |
| 2025-01-24 | 11.62 | 11.76 | 11.43 | 11.74 | 8.90 | qfq | 2,028,800 | 23,523,204 | 1.91% |
| 2025-01-23 | 11.61 | 11.89 | 11.50 | 11.52 | 8.74 | qfq | 2,437,600 | 28,558,783 | 0.44% |
| 2025-01-22 | 11.52 | 11.61 | 11.34 | 11.47 | 8.70 | qfq | 1,619,400 | 18,571,546 | -0.95% |
| 2025-01-21 | 11.90 | 11.95 | 11.46 | 11.58 | 8.78 | qfq | 2,360,400 | 27,421,139 | -1.95% |
| 2025-01-20 | 11.56 | 11.88 | 11.42 | 11.81 | 8.96 | qfq | 2,379,100 | 27,887,342 | 2.25% |
| 2025-01-17 | 11.58 | 11.67 | 11.42 | 11.55 | 8.76 | qfq | 1,595,900 | 18,457,164 | -0.60% |
| 2025-01-16 | 11.64 | 11.84 | 11.51 | 11.62 | 8.81 | qfq | 1,833,000 | 21,420,933 | 0.35% |
| 2025-01-15 | 11.67 | 11.72 | 11.46 | 11.58 | 8.78 | qfq | 2,408,310 | 27,899,931 | 0.09% |
| 2025-01-14 | 11.10 | 11.60 | 11.10 | 11.57 | 8.78 | qfq | 2,751,910 | 31,354,600 | 4.99% |
| 2025-01-13 | 10.82 | 11.08 | 10.58 | 11.02 | 8.36 | qfq | 2,643,100 | 28,695,408 | 1.10% |
| 2025-01-10 | 11.37 | 11.40 | 10.88 | 10.90 | 8.27 | qfq | 2,217,100 | 24,738,097 | -4.05% |
| 2025-01-09 | 11.29 | 11.45 | 11.22 | 11.36 | 8.62 | qfq | 2,393,200 | 27,234,813 | 0.35% |
| 2025-01-08 | 11.42 | 11.62 | 10.97 | 11.32 | 8.59 | qfq | 3,335,400 | 37,678,720 | -1.14% |
| 2025-01-07 | 11.19 | 11.46 | 11.05 | 11.45 | 8.68 | qfq | 3,610,992 | 40,823,001 | 2.88% |
| 2025-01-06 | 11.15 | 11.30 | 10.68 | 11.13 | 8.44 | qfq | 2,977,500 | 32,900,082 | -0.63% |
| 2025-01-03 | 11.92 | 12.03 | 11.10 | 11.20 | 8.50 | qfq | 3,433,600 | 39,486,778 | -5.72% |
| 2025-01-02 | 12.00 | 12.34 | 11.79 | 11.88 | 9.01 | qfq | 3,402,800 | 41,116,558 | -0.17% |
| 2024-12-31 | 12.17 | 12.35 | 11.89 | 11.90 | 9.03 | qfq | 2,465,741 | 29,829,437 | -1.65% |
| 2024-12-30 | 12.36 | 12.36 | 11.91 | 12.10 | 9.18 | qfq | 3,412,600 | 41,273,768 | -2.81% |
| 2024-12-27 | 12.14 | 12.70 | 12.07 | 12.45 | 9.44 | qfq | 3,940,392 | 49,171,800 | 2.81% |
| 2024-12-26 | 11.92 | 12.21 | 11.92 | 12.11 | 9.19 | qfq | 2,149,000 | 26,042,644 | 1.17% |
| 2024-12-25 | 12.30 | 12.32 | 11.78 | 11.97 | 9.08 | qfq | 2,632,029 | 31,541,996 | -2.37% |
| 2024-12-24 | 12.39 | 12.46 | 11.98 | 12.26 | 9.30 | qfq | 3,362,900 | 41,056,592 | -0.41% |
| 2024-12-23 | 13.28 | 13.37 | 12.27 | 12.31 | 9.34 | qfq | 4,201,400 | 53,071,176 | -7.58% |
| 2024-12-20 | 13.20 | 13.46 | 13.19 | 13.32 | 10.10 | qfq | 2,216,292 | 29,569,655 | 1.06% |
| 2024-12-19 | 13.31 | 13.33 | 12.94 | 13.18 | 10.00 | qfq | 2,896,100 | 38,043,583 | -1.72% |
| 2024-12-18 | 13.56 | 13.66 | 13.06 | 13.41 | 10.17 | qfq | 2,971,092 | 39,763,983 | -1.03% |
| 2024-12-17 | 14.32 | 14.33 | 13.48 | 13.55 | 10.28 | qfq | 4,109,501 | 56,506,627 | -5.38% |
| 2024-12-16 | 14.25 | 14.46 | 14.19 | 14.32 | 10.86 | qfq | 2,936,800 | 42,076,093 | 1.06% |
| 2024-12-13 | 14.43 | 14.52 | 14.16 | 14.17 | 10.75 | qfq | 4,247,000 | 60,980,281 | -2.81% |
| 2024-12-12 | 14.33 | 14.59 | 14.17 | 14.58 | 11.06 | qfq | 5,506,023 | 79,328,743 | 2.53% |
| 2024-12-11 | 14.10 | 14.30 | 14.07 | 14.22 | 10.79 | qfq | 3,476,600 | 49,430,601 | 0.85% |
| 2024-12-10 | 14.43 | 14.71 | 14.04 | 14.10 | 10.69 | qfq | 5,956,392 | 84,880,274 | 0.50% |
| 2024-12-09 | 14.04 | 14.17 | 13.78 | 14.03 | 10.64 | qfq | 2,679,500 | 37,509,513 | 0.21% |
| 2024-12-06 | 14.01 | 14.07 | 13.73 | 14.00 | 10.62 | qfq | 2,894,500 | 40,385,729 | 0.29% |
| 2024-12-05 | 13.77 | 13.96 | 13.64 | 13.96 | 10.59 | qfq | 2,384,500 | 33,071,357 | 1.53% |
| 2024-12-04 | 14.00 | 14.10 | 13.63 | 13.75 | 10.43 | qfq | 2,657,400 | 36,876,963 | -1.86% |
| 2024-12-03 | 14.13 | 14.14 | 13.80 | 14.01 | 10.63 | qfq | 3,329,700 | 46,551,946 | -0.07% |
| 2024-12-02 | 13.97 | 14.15 | 13.88 | 14.02 | 10.63 | qfq | 3,728,300 | 52,380,613 | 1.59% |
| 2024-11-29 | 13.54 | 13.86 | 13.43 | 13.80 | 10.47 | qfq | 3,747,500 | 51,428,109 | 1.40% |
| 2024-11-28 | 13.32 | 13.73 | 13.32 | 13.61 | 10.32 | qfq | 3,210,500 | 43,561,732 | 1.80% |
| 2024-11-27 | 13.10 | 13.38 | 12.75 | 13.37 | 10.14 | qfq | 3,093,700 | 40,465,395 | 0.38% |
| 2024-11-26 | 13.36 | 13.61 | 13.23 | 13.32 | 10.10 | qfq | 2,407,200 | 32,337,613 | 0.45% |
| 2024-11-25 | 12.93 | 13.30 | 12.84 | 13.26 | 10.06 | qfq | 2,244,600 | 29,458,229 | 2.71% |
| 2024-11-22 | 13.50 | 13.54 | 12.87 | 12.91 | 9.79 | qfq | 2,833,559 | 37,489,324 | -4.30% |
| 2024-11-21 | 13.51 | 13.64 | 13.31 | 13.49 | 10.23 | qfq | 2,275,200 | 30,710,483 | -0.07% |
| 2024-11-20 | 13.07 | 13.52 | 13.05 | 13.50 | 10.24 | qfq | 3,294,100 | 43,954,775 | 3.29% |
| 2024-11-19 | 12.90 | 13.10 | 12.81 | 13.07 | 9.91 | qfq | 2,295,092 | 29,694,323 | 1.79% |
| 2024-11-18 | 13.22 | 13.38 | 12.70 | 12.84 | 9.74 | qfq | 2,973,832 | 38,567,526 | -2.21% |
| 2024-11-15 | 13.30 | 13.50 | 13.12 | 13.13 | 9.96 | qfq | 2,416,817 | 32,291,052 | -1.35% |
| 2024-11-14 | 13.75 | 13.75 | 13.26 | 13.31 | 10.10 | qfq | 2,634,200 | 35,470,303 | -2.63% |
| 2024-11-13 | 13.74 | 13.89 | 13.40 | 13.67 | 10.37 | qfq | 3,024,600 | 41,192,285 | -0.65% |
| 2024-11-12 | 13.81 | 14.04 | 13.60 | 13.76 | 10.44 | qfq | 5,004,500 | 69,467,461 | -0.15% |
| 2024-11-11 | 13.70 | 13.79 | 13.46 | 13.78 | 10.45 | qfq | 4,132,200 | 56,248,177 | 0.00% |
| 2024-11-08 | 14.04 | 14.14 | 13.70 | 13.78 | 10.45 | qfq | 6,426,489 | 88,896,552 | -2.20% |
| 2024-11-07 | 13.70 | 14.25 | 13.60 | 14.09 | 10.69 | qfq | 8,953,061 | 125,423,799 | 1.51% |
| 2024-11-06 | 13.36 | 13.98 | 13.19 | 13.88 | 10.53 | qfq | 7,180,600 | 98,435,162 | 4.52% |
| 2024-11-05 | 13.09 | 13.32 | 12.96 | 13.28 | 10.07 | qfq | 3,608,600 | 47,528,394 | 2.00% |
| 2024-11-04 | 12.74 | 13.08 | 12.52 | 13.02 | 9.88 | qfq | 2,857,659 | 36,774,935 | 2.28% |
| 2024-11-01 | 13.02 | 13.40 | 12.72 | 12.73 | 9.66 | qfq | 4,173,059 | 54,261,575 | -2.82% |
| 2024-10-31 | 12.97 | 13.23 | 12.92 | 13.10 | 9.94 | qfq | 2,839,100 | 37,131,185 | 1.08% |
| 2024-10-30 | 13.30 | 13.40 | 12.83 | 12.96 | 9.83 | qfq | 3,381,863 | 44,322,437 | -1.59% |
| 2024-10-29 | 13.63 | 13.70 | 13.11 | 13.17 | 9.99 | qfq | 5,990,600 | 80,136,766 | -4.29% |
| 2024-10-28 | 13.21 | 13.86 | 13.19 | 13.76 | 10.44 | qfq | 5,120,763 | 69,894,533 | 3.77% |
| 2024-10-25 | 13.18 | 13.46 | 13.11 | 13.26 | 10.06 | qfq | 3,565,099 | 47,402,775 | 1.30% |
| 2024-10-24 | 13.22 | 13.49 | 13.07 | 13.09 | 9.93 | qfq | 3,486,400 | 46,200,187 | -0.23% |
| 2024-10-23 | 13.24 | 13.27 | 13.01 | 13.12 | 9.95 | qfq | 3,502,000 | 46,026,654 | -1.65% |
| 2024-10-22 | 12.78 | 13.50 | 12.78 | 13.34 | 10.12 | qfq | 5,122,600 | 67,635,349 | 3.25% |
| 2024-10-21 | 12.68 | 13.05 | 12.66 | 12.92 | 9.80 | qfq | 3,807,800 | 48,955,862 | 1.33% |
| 2024-10-18 | 12.43 | 12.84 | 12.34 | 12.75 | 9.67 | qfq | 3,490,300 | 44,070,985 | 2.57% |
| 2024-10-17 | 12.56 | 12.78 | 12.42 | 12.43 | 9.43 | qfq | 2,296,900 | 28,946,308 | -0.96% |
| 2024-10-16 | 12.31 | 12.73 | 12.28 | 12.55 | 9.52 | qfq | 2,357,500 | 29,576,354 | 0.40% |
| 2024-10-15 | 12.59 | 12.86 | 12.49 | 12.50 | 9.48 | qfq | 2,917,000 | 36,986,280 | -1.11% |
| 2024-10-14 | 12.36 | 12.69 | 12.22 | 12.64 | 9.59 | qfq | 2,630,200 | 32,896,798 | 2.76% |
| 2024-10-11 | 12.96 | 12.96 | 12.10 | 12.30 | 9.33 | qfq | 3,537,214 | 44,141,649 | -4.35% |
| 2024-10-10 | 12.74 | 13.36 | 12.69 | 12.86 | 9.75 | qfq | 5,077,128 | 66,098,782 | 2.88% |
| 2024-10-09 | 13.99 | 13.99 | 12.47 | 12.50 | 9.48 | qfq | 7,272,000 | 95,915,701 | -14.21% |
| 2024-10-08 | 15.81 | 15.83 | 13.70 | 14.57 | 11.05 | qfq | 11,084,495 | 161,191,254 | 6.90% |
| 2024-09-30 | 12.58 | 13.79 | 12.13 | 13.63 | 10.34 | qfq | 10,336,946 | 134,067,085 | 13.21% |
| 2024-09-27 | 11.86 | 12.21 | 11.59 | 12.04 | 9.13 | qfq | 3,533,600 | 41,905,819 | 4.15% |
| 2024-09-26 | 11.36 | 11.58 | 11.28 | 11.56 | 8.77 | qfq | 1,896,700 | 21,729,208 | 2.30% |
| 2024-09-25 | 11.30 | 11.48 | 11.14 | 11.30 | 8.57 | qfq | 1,984,900 | 22,488,914 | 1.62% |
| 2024-09-24 | 10.98 | 11.15 | 10.88 | 11.12 | 8.43 | qfq | 1,637,700 | 18,086,459 | 2.49% |
| 2024-09-23 | 10.88 | 10.96 | 10.80 | 10.85 | 8.23 | qfq | 645,900 | 7,024,453 | -0.09% |
| 2024-09-20 | 10.90 | 11.01 | 10.81 | 10.86 | 8.24 | qfq | 850,900 | 9,265,719 | -0.91% |
| 2024-09-19 | 10.58 | 11.02 | 10.50 | 10.96 | 8.31 | qfq | 2,026,400 | 21,877,212 | 4.48% |
| 2024-09-18 | 10.68 | 10.68 | 10.27 | 10.49 | 7.96 | qfq | 1,669,100 | 17,435,531 | -2.24% |
| 2024-09-13 | 10.90 | 10.91 | 10.70 | 10.73 | 8.14 | qfq | 853,700 | 9,183,843 | -0.65% |
| 2024-09-12 | 10.85 | 10.98 | 10.79 | 10.80 | 8.19 | qfq | 715,800 | 7,795,200 | -0.46% |
| 2024-09-11 | 10.97 | 11.00 | 10.78 | 10.85 | 8.23 | qfq | 935,800 | 10,189,042 | -1.00% |
| 2024-09-10 | 10.93 | 11.03 | 10.76 | 10.96 | 8.31 | qfq | 847,700 | 9,230,353 | 0.64% |
| 2024-09-09 | 10.75 | 11.00 | 10.63 | 10.89 | 8.26 | qfq | 1,188,964 | 12,901,486 | 1.11% |
| 2024-09-06 | 11.00 | 11.03 | 10.75 | 10.77 | 8.17 | qfq | 1,302,400 | 14,159,422 | -2.09% |
| 2024-09-05 | 10.94 | 11.05 | 10.83 | 11.00 | 8.34 | qfq | 1,154,000 | 12,662,240 | 1.10% |
| 2024-09-04 | 10.96 | 11.16 | 10.83 | 10.88 | 8.25 | qfq | 1,490,778 | 16,361,335 | -1.00% |
| 2024-09-03 | 11.22 | 11.25 | 10.96 | 10.99 | 8.34 | qfq | 1,362,100 | 15,077,768 | -0.90% |
| 2024-09-02 | 11.30 | 11.45 | 11.07 | 11.09 | 8.41 | qfq | 1,629,400 | 18,380,520 | -1.25% |
| 2024-08-30 | 10.99 | 11.38 | 10.87 | 11.23 | 8.52 | qfq | 1,915,992 | 21,463,843 | 2.65% |
| 2024-08-29 | 10.97 | 11.16 | 10.73 | 10.94 | 8.30 | qfq | 2,127,092 | 23,289,534 | -0.64% |
| 2024-08-28 | 10.75 | 11.28 | 10.73 | 11.01 | 8.35 | qfq | 2,656,400 | 29,168,344 | -0.99% |
| 2024-08-27 | 11.30 | 11.66 | 11.10 | 11.12 | 8.43 | qfq | 2,048,700 | 23,206,785 | -1.07% |
| 2024-08-26 | 10.90 | 11.27 | 10.82 | 11.24 | 8.53 | qfq | 1,898,600 | 21,161,259 | 3.40% |
| 2024-08-23 | 11.11 | 11.11 | 10.80 | 10.87 | 8.24 | qfq | 1,694,200 | 18,479,428 | -1.90% |
| 2024-08-22 | 11.67 | 11.74 | 11.06 | 11.08 | 8.40 | qfq | 3,358,172 | 37,906,471 | -5.22% |
| 2024-08-21 | 12.00 | 12.05 | 11.65 | 11.69 | 8.87 | qfq | 3,363,072 | 39,446,371 | -3.23% |
| 2024-08-20 | 12.40 | 12.48 | 11.96 | 12.08 | 9.16 | qfq | 5,765,571 | 70,282,359 | -4.66% |
| 2024-08-19 | 11.60 | 13.50 | 11.60 | 12.67 | 9.61 | qfq | 8,966,172 | 112,841,058 | 8.11% |
| 2024-08-16 | 11.68 | 11.93 | 11.58 | 11.72 | 8.89 | qfq | 3,365,500 | 39,562,840 | 0.95% |
| 2024-08-15 | 11.44 | 12.06 | 11.42 | 11.61 | 8.81 | qfq | 3,725,100 | 43,939,391 | 0.43% |
| 2024-08-14 | 11.74 | 11.79 | 11.51 | 11.56 | 8.77 | qfq | 2,235,569 | 25,949,185 | 0.52% |
| 2024-08-13 | 11.45 | 11.53 | 11.24 | 11.50 | 8.72 | qfq | 1,827,497 | 20,811,641 | 0.44% |
| 2024-08-12 | 11.38 | 11.57 | 11.23 | 11.45 | 8.68 | qfq | 2,292,400 | 26,217,168 | -0.09% |
| 2024-08-09 | 11.83 | 11.89 | 11.42 | 11.46 | 8.69 | qfq | 4,079,172 | 47,258,864 | -3.94% |
| 2024-08-08 | 11.41 | 12.37 | 11.36 | 11.93 | 9.05 | qfq | 5,949,132 | 70,338,303 | 4.28% |
| 2024-08-07 | 11.60 | 11.71 | 11.39 | 11.44 | 8.68 | qfq | 1,394,700 | 16,025,893 | -1.72% |
| 2024-08-06 | 11.28 | 11.65 | 11.28 | 11.64 | 8.83 | qfq | 2,230,700 | 25,701,283 | 4.21% |
| 2024-08-05 | 11.35 | 11.62 | 11.17 | 11.17 | 8.47 | qfq | 1,921,400 | 21,938,936 | -2.70% |
| 2024-08-02 | 11.51 | 11.75 | 11.45 | 11.48 | 8.71 | qfq | 1,755,000 | 20,350,643 | -1.03% |
| 2024-08-01 | 11.52 | 11.80 | 11.47 | 11.60 | 8.80 | qfq | 2,187,800 | 25,428,963 | 0.69% |
| 2024-07-31 | 11.23 | 11.56 | 11.05 | 11.52 | 8.74 | qfq | 2,773,874 | 31,520,757 | 2.58% |
| 2024-07-30 | 11.06 | 11.56 | 10.98 | 11.23 | 8.52 | qfq | 3,289,835 | 37,049,711 | 1.54% |
| 2024-07-29 | 11.02 | 11.10 | 10.82 | 11.06 | 8.39 | qfq | 1,445,100 | 15,899,584 | 0.45% |
| 2024-07-26 | 10.82 | 11.01 | 10.82 | 11.01 | 8.35 | qfq | 1,363,700 | 14,913,845 | 2.42% |
| 2024-07-25 | 10.63 | 10.94 | 10.39 | 10.75 | 8.15 | qfq | 1,475,500 | 15,747,298 | 1.90% |
| 2024-07-24 | 10.80 | 10.81 | 10.51 | 10.55 | 8.00 | qfq | 1,751,340 | 18,614,152 | -2.76% |
| 2024-07-23 | 11.00 | 11.24 | 10.82 | 10.85 | 8.23 | qfq | 1,596,100 | 17,668,361 | -1.18% |
| 2024-07-22 | 11.03 | 11.05 | 10.78 | 10.98 | 8.33 | qfq | 1,344,700 | 14,708,710 | 0.55% |
| 2024-07-19 | 10.92 | 11.01 | 10.67 | 10.92 | 8.28 | qfq | 1,283,900 | 13,959,211 | 0.09% |
| 2024-07-18 | 10.92 | 11.04 | 10.50 | 10.91 | 8.28 | qfq | 1,797,800 | 19,326,291 | 0.46% |
| 2024-07-17 | 11.05 | 11.05 | 10.78 | 10.86 | 8.24 | qfq | 1,044,800 | 11,376,455 | -0.37% |
| 2024-07-16 | 11.09 | 11.17 | 10.87 | 10.90 | 8.27 | qfq | 1,316,100 | 14,456,149 | -1.09% |
| 2024-07-15 | 11.50 | 11.50 | 10.97 | 11.02 | 8.36 | qfq | 1,399,400 | 15,527,921 | -3.16% |
| 2024-07-12 | 11.44 | 11.70 | 11.36 | 11.38 | 8.63 | qfq | 1,770,200 | 20,407,376 | -0.44% |
| 2024-07-11 | 11.18 | 11.49 | 11.08 | 11.43 | 8.67 | qfq | 2,089,500 | 23,669,270 | 4.77% |
| 2024-07-10 | 11.11 | 11.12 | 10.83 | 10.91 | 8.28 | qfq | 1,281,700 | 14,078,898 | -1.89% |
| 2024-07-09 | 11.09 | 11.18 | 10.67 | 11.12 | 8.43 | qfq | 2,061,022 | 22,523,707 | 0.54% |
| 2024-07-08 | 11.44 | 11.45 | 10.97 | 11.06 | 8.39 | qfq | 1,582,900 | 17,583,439 | -3.57% |
| 2024-07-05 | 11.26 | 11.51 | 11.08 | 11.47 | 8.70 | qfq | 1,274,574 | 14,462,451 | 1.96% |
| 2024-07-04 | 11.81 | 11.88 | 11.20 | 11.25 | 8.53 | qfq | 2,158,200 | 24,632,915 | -4.82% |
| 2024-07-03 | 11.80 | 12.05 | 11.75 | 11.82 | 8.97 | qfq | 1,873,700 | 22,239,904 | -0.84% |
| 2024-07-02 | 11.75 | 12.04 | 11.64 | 11.92 | 9.04 | qfq | 2,080,500 | 24,736,863 | 1.45% |
| 2024-07-01 | 11.46 | 11.78 | 11.40 | 11.75 | 8.91 | qfq | 1,727,700 | 20,090,522 | 2.44% |
| 2024-06-28 | 11.46 | 11.67 | 11.38 | 11.47 | 8.70 | qfq | 1,247,074 | 14,425,100 | -0.09% |
| 2024-06-27 | 11.58 | 11.79 | 11.45 | 11.48 | 8.71 | qfq | 1,513,900 | 17,550,224 | -1.12% |
| 2024-06-26 | 11.25 | 11.65 | 11.03 | 11.61 | 8.81 | qfq | 1,688,300 | 19,210,157 | 3.20% |
| 2024-06-25 | 11.06 | 11.41 | 11.04 | 11.25 | 8.53 | qfq | 1,868,200 | 20,943,451 | 2.55% |
| 2024-06-24 | 11.50 | 11.60 | 10.93 | 10.97 | 8.32 | qfq | 2,138,300 | 23,794,534 | -5.51% |
| 2024-06-21 | 11.65 | 11.85 | 11.50 | 11.61 | 8.81 | qfq | 1,186,600 | 13,861,158 | -0.77% |
| 2024-06-20 | 12.15 | 12.32 | 11.64 | 11.70 | 8.87 | qfq | 2,386,000 | 28,392,800 | -3.62% |
| 2024-06-19 | 12.06 | 12.26 | 11.99 | 12.14 | 9.21 | qfq | 1,863,722 | 22,640,911 | 0.83% |
| 2024-06-18 | 11.88 | 12.16 | 11.85 | 12.04 | 9.13 | qfq | 1,868,100 | 22,491,019 | 1.26% |
| 2024-06-17 | 12.08 | 12.10 | 11.82 | 11.89 | 9.02 | qfq | 1,695,696 | 20,249,928 | -1.65% |
| 2024-06-14 | 12.06 | 12.21 | 11.97 | 12.09 | 9.17 | qfq | 1,722,703 | 20,816,360 | -0.66% |
| 2024-06-13 | 12.45 | 12.46 | 12.07 | 12.17 | 9.23 | qfq | 2,221,900 | 27,068,376 | -1.93% |
| 2024-06-12 | 12.14 | 12.48 | 12.06 | 12.41 | 9.41 | qfq | 2,765,600 | 34,072,862 | 2.82% |
| 2024-06-11 | 12.09 | 12.13 | 11.76 | 12.07 | 9.15 | qfq | 2,430,600 | 29,070,964 | -0.49% |
| 2024-06-07 | 11.72 | 12.23 | 11.72 | 12.13 | 9.20 | qfq | 3,892,400 | 46,789,949 | 4.57% |
| 2024-06-06 | 12.54 | 12.64 | 11.38 | 11.60 | 8.80 | qfq | 4,871,800 | 57,642,284 | -7.86% |
| 2024-06-05 | 12.81 | 12.96 | 12.55 | 12.59 | 9.55 | qfq | 2,218,466 | 28,233,680 | -2.25% |
| 2024-06-04 | 13.20 | 13.39 | 12.58 | 12.88 | 9.77 | qfq | 3,572,800 | 45,813,146 | -4.59% |
| 2024-06-03 | 13.95 | 14.10 | 13.36 | 13.50 | 10.09 | qfq | 3,190,500 | 43,706,952 | -2.88% |
| 2024-05-31 | 13.86 | 13.94 | 13.68 | 13.90 | 10.39 | qfq | 2,400,700 | 33,248,722 | 0.94% |
| 2024-05-30 | 14.12 | 14.27 | 13.72 | 13.77 | 10.29 | qfq | 3,197,015 | 44,545,401 | -2.82% |
| 2024-05-29 | 14.08 | 14.39 | 13.97 | 14.17 | 10.59 | qfq | 3,119,250 | 44,197,284 | 0.85% |
| 2024-05-28 | 14.39 | 14.40 | 13.96 | 14.05 | 10.50 | qfq | 3,669,850 | 51,732,106 | -2.29% |
| 2024-05-27 | 14.55 | 14.61 | 14.05 | 14.38 | 10.75 | qfq | 5,883,000 | 84,096,567 | -2.18% |
| 2024-05-24 | 14.50 | 15.28 | 14.30 | 14.70 | 10.99 | qfq | 8,269,750 | 122,351,479 | 1.59% |
| 2024-05-23 | 15.17 | 15.17 | 14.35 | 14.47 | 10.82 | qfq | 8,209,493 | 120,431,366 | -5.61% |
| 2024-05-22 | 15.10 | 15.45 | 14.87 | 15.33 | 11.46 | qfq | 8,476,680 | 128,222,396 | 1.12% |
| 2024-05-21 | 16.03 | 16.10 | 14.91 | 15.16 | 11.33 | qfq | 11,448,470 | 174,725,127 | -6.99% |
| 2024-05-20 | 16.90 | 17.56 | 16.20 | 16.30 | 12.18 | qfq | 12,054,290 | 201,500,614 | -5.34% |
| 2024-05-17 | 16.84 | 17.49 | 16.60 | 17.22 | 12.87 | qfq | 13,725,739 | 233,700,598 | -1.32% |
| 2024-05-16 | 16.00 | 17.77 | 15.48 | 17.45 | 13.04 | qfq | 18,191,622 | 304,808,643 | 8.12% |
| 2024-05-15 | 15.44 | 16.48 | 15.10 | 16.14 | 12.06 | qfq | 12,216,697 | 193,236,732 | 0.88% |
| 2024-05-14 | 15.20 | 16.73 | 15.01 | 16.00 | 11.96 | qfq | 12,509,234 | 197,625,004 | 3.23% |
| 2024-05-13 | 14.56 | 16.13 | 14.09 | 15.50 | 11.59 | qfq | 11,650,986 | 175,393,438 | 0.65% |
| 2024-05-10 | 15.00 | 17.08 | 14.96 | 15.40 | 11.51 | qfq | 15,114,660 | 241,189,104 | 2.26% |
| 2024-05-09 | 15.00 | 15.85 | 14.98 | 15.06 | 11.26 | qfq | 11,640,159 | 177,971,105 | -5.88% |
| 2024-05-08 | 14.38 | 17.98 | 14.15 | 16.00 | 11.96 | qfq | 17,756,145 | 274,066,998 | 5.12% |
| 2024-05-07 | 13.97 | 15.28 | 13.75 | 15.22 | 11.38 | qfq | 13,394,847 | 193,360,087 | 9.50% |
| 2024-05-06 | 13.18 | 13.96 | 13.00 | 13.90 | 10.39 | qfq | 8,713,697 | 118,164,644 | 5.46% |
| 2024-04-30 | 12.53 | 13.64 | 12.44 | 13.18 | 9.85 | qfq | 6,295,791 | 82,119,691 | 5.19% |
| 2024-04-29 | 12.15 | 12.53 | 12.13 | 12.53 | 9.37 | qfq | 1,729,100 | 21,434,831 | 3.21% |
| 2024-04-26 | 12.10 | 12.25 | 11.95 | 12.14 | 9.07 | qfq | 1,449,500 | 17,557,506 | -0.65% |
| 2024-04-25 | 12.06 | 12.24 | 11.92 | 12.22 | 9.13 | qfq | 1,289,913 | 15,661,581 | 1.58% |
| 2024-04-24 | 11.66 | 12.08 | 11.66 | 12.03 | 8.99 | qfq | 1,778,953 | 21,251,208 | 1.86% |
| 2024-04-23 | 11.31 | 11.95 | 11.21 | 11.81 | 8.83 | qfq | 2,275,992 | 26,518,059 | 0.85% |
| 2024-04-22 | 11.67 | 11.86 | 11.22 | 11.71 | 8.75 | qfq | 1,617,950 | 18,703,485 | 0.17% |
| 2024-04-19 | 11.57 | 11.80 | 11.35 | 11.69 | 8.74 | qfq | 1,519,600 | 17,654,593 | 1.04% |
| 2024-04-18 | 11.69 | 11.83 | 11.41 | 11.57 | 8.65 | qfq | 1,824,819 | 21,252,425 | -2.03% |
| 2024-04-17 | 10.99 | 11.82 | 10.93 | 11.81 | 8.83 | qfq | 2,784,891 | 32,067,159 | 10.27% |
| 2024-04-16 | 11.73 | 11.83 | 10.70 | 10.71 | 8.01 | qfq | 3,280,519 | 36,101,761 | -10.23% |
| 2024-04-15 | 12.80 | 12.93 | 11.68 | 11.93 | 8.92 | qfq | 3,621,713 | 44,123,631 | -8.23% |
| 2024-04-12 | 12.84 | 13.16 | 12.83 | 13.00 | 9.72 | qfq | 1,668,847 | 21,677,225 | 0.85% |
| 2024-04-11 | 12.87 | 13.16 | 12.67 | 12.89 | 9.63 | qfq | 1,557,900 | 20,210,354 | -0.92% |
| 2024-04-10 | 13.34 | 13.50 | 12.84 | 13.01 | 9.72 | qfq | 2,191,945 | 28,731,623 | -3.27% |
| 2024-04-09 | 13.23 | 13.52 | 13.01 | 13.45 | 10.05 | qfq | 1,879,892 | 24,938,318 | 2.05% |
| 2024-04-08 | 13.81 | 13.81 | 13.15 | 13.18 | 9.85 | qfq | 2,683,382 | 35,977,261 | -4.84% |
| 2024-04-03 | 13.80 | 13.88 | 13.50 | 13.85 | 10.35 | qfq | 1,765,617 | 24,204,636 | 0.14% |
| 2024-04-02 | 13.77 | 13.94 | 13.72 | 13.83 | 10.34 | qfq | 2,221,700 | 30,728,703 | 0.44% |
| 2024-04-01 | 13.50 | 13.80 | 13.47 | 13.77 | 10.29 | qfq | 2,720,592 | 37,128,239 | 2.38% |
| 2024-03-29 | 13.19 | 13.48 | 13.13 | 13.45 | 10.05 | qfq | 2,393,500 | 31,886,558 | 1.97% |
| 2024-03-28 | 12.87 | 13.33 | 12.76 | 13.19 | 9.86 | qfq | 2,752,900 | 35,938,848 | 2.33% |
| 2024-03-27 | 13.07 | 13.54 | 12.89 | 12.89 | 9.63 | qfq | 2,750,692 | 36,443,946 | -1.60% |
| 2024-03-26 | 13.08 | 13.31 | 12.89 | 13.10 | 9.79 | qfq | 2,002,300 | 26,183,998 | 0.15% |
| 2024-03-25 | 13.56 | 13.66 | 13.07 | 13.08 | 9.78 | qfq | 2,391,954 | 31,911,289 | -3.54% |
| 2024-03-22 | 14.00 | 14.04 | 13.42 | 13.56 | 10.14 | qfq | 3,075,389 | 42,013,459 | -3.07% |
| 2024-03-21 | 13.77 | 14.10 | 13.70 | 13.99 | 10.46 | qfq | 3,683,312 | 51,297,655 | 1.60% |
| 2024-03-20 | 13.70 | 13.81 | 13.65 | 13.77 | 10.29 | qfq | 2,107,682 | 28,960,793 | 0.15% |
| 2024-03-19 | 13.82 | 13.98 | 13.70 | 13.75 | 10.28 | qfq | 3,082,087 | 42,609,918 | -0.87% |
| 2024-03-18 | 13.80 | 14.08 | 13.53 | 13.87 | 10.37 | qfq | 5,204,266 | 71,524,193 | -0.14% |
| 2024-03-15 | 13.16 | 14.13 | 13.02 | 13.89 | 10.38 | qfq | 6,568,151 | 89,980,665 | 5.15% |
| 2024-03-14 | 13.39 | 13.78 | 13.00 | 13.21 | 9.87 | qfq | 4,393,384 | 58,977,577 | -2.00% |
| 2024-03-13 | 13.38 | 13.65 | 12.91 | 13.48 | 10.08 | qfq | 5,184,039 | 68,889,621 | 1.35% |
| 2024-03-12 | 12.77 | 13.32 | 12.65 | 13.30 | 9.94 | qfq | 4,928,969 | 64,060,885 | 4.56% |
| 2024-03-11 | 12.46 | 12.72 | 12.36 | 12.72 | 9.51 | qfq | 3,352,747 | 42,095,678 | 2.17% |
| 2024-03-08 | 12.41 | 12.55 | 12.21 | 12.45 | 9.31 | qfq | 2,984,598 | 36,994,666 | 0.32% |
| 2024-03-07 | 12.54 | 12.74 | 12.34 | 12.41 | 9.28 | qfq | 4,066,802 | 51,047,802 | -1.43% |
| 2024-03-06 | 12.79 | 12.79 | 12.28 | 12.59 | 9.41 | qfq | 5,591,321 | 69,781,733 | -1.95% |
| 2024-03-05 | 12.59 | 13.29 | 12.58 | 12.84 | 9.60 | qfq | 8,399,626 | 108,162,024 | 4.22% |
| 2024-03-04 | 12.49 | 12.59 | 12.04 | 12.32 | 9.21 | qfq | 3,043,054 | 37,296,965 | -1.60% |
| 2024-03-01 | 12.59 | 12.74 | 12.20 | 12.52 | 9.36 | qfq | 3,831,600 | 47,729,157 | -0.56% |
| 2024-02-29 | 11.80 | 12.68 | 11.61 | 12.59 | 9.41 | qfq | 5,202,608 | 63,989,355 | 4.92% |
| 2024-02-28 | 13.40 | 13.67 | 11.96 | 12.00 | 8.97 | qfq | 6,210,700 | 78,939,775 | -9.64% |
| 2024-02-27 | 12.89 | 13.28 | 12.78 | 13.28 | 9.93 | qfq | 2,727,434 | 35,845,092 | 2.87% |
| 2024-02-26 | 12.80 | 13.28 | 12.57 | 12.91 | 9.65 | qfq | 4,136,900 | 53,422,636 | 1.81% |
| 2024-02-23 | 12.32 | 12.74 | 12.12 | 12.68 | 9.48 | qfq | 4,060,166 | 50,398,916 | 4.28% |
| 2024-02-22 | 11.82 | 12.18 | 11.75 | 12.16 | 9.09 | qfq | 3,056,762 | 36,682,155 | 2.79% |
| 2024-02-21 | 11.27 | 12.38 | 11.18 | 11.83 | 8.84 | qfq | 4,666,021 | 55,502,833 | 4.05% |
| 2024-02-20 | 11.17 | 11.44 | 10.99 | 11.37 | 8.50 | qfq | 2,987,703 | 33,701,188 | 1.07% |
| 2024-02-19 | 10.78 | 11.53 | 10.78 | 11.25 | 8.41 | qfq | 5,030,939 | 56,338,729 | 3.02% |
| 2024-02-08 | 9.99 | 11.08 | 9.62 | 10.92 | 8.16 | qfq | 6,009,483 | 61,981,124 | 12.58% |
| 2024-02-07 | 10.15 | 10.32 | 9.51 | 9.70 | 7.25 | qfq | 6,758,082 | 66,276,947 | -4.90% |
| 2024-02-06 | 10.06 | 10.65 | 9.27 | 10.20 | 7.62 | qfq | 5,878,326 | 57,965,061 | -2.49% |
| 2024-02-05 | 12.29 | 12.29 | 10.12 | 10.46 | 7.82 | qfq | 5,688,401 | 61,849,313 | -15.24% |
| 2024-02-02 | 13.13 | 13.64 | 11.70 | 12.34 | 9.22 | qfq | 3,803,326 | 48,183,845 | -5.80% |
| 2024-02-01 | 13.31 | 13.41 | 12.78 | 13.10 | 9.79 | qfq | 2,384,200 | 31,233,815 | -2.96% |
| 2024-01-31 | 14.22 | 14.22 | 13.42 | 13.50 | 10.09 | qfq | 2,580,657 | 35,618,124 | -5.26% |
| 2024-01-30 | 14.79 | 14.83 | 14.21 | 14.25 | 10.65 | qfq | 1,641,991 | 23,846,338 | -4.04% |
| 2024-01-29 | 15.38 | 15.58 | 14.78 | 14.85 | 11.10 | qfq | 2,106,500 | 31,703,005 | -3.95% |
| 2024-01-26 | 15.48 | 15.77 | 15.40 | 15.46 | 11.56 | qfq | 1,491,421 | 23,287,926 | -0.13% |
| 2024-01-25 | 14.70 | 15.55 | 14.61 | 15.48 | 11.57 | qfq | 2,492,970 | 37,811,154 | 5.31% |
| 2024-01-24 | 14.59 | 14.74 | 14.17 | 14.70 | 10.99 | qfq | 2,318,418 | 33,638,489 | 1.31% |
| 2024-01-23 | 14.66 | 14.67 | 14.27 | 14.51 | 10.85 | qfq | 2,480,475 | 35,842,345 | -1.49% |
| 2024-01-22 | 15.54 | 15.59 | 14.56 | 14.73 | 11.01 | qfq | 2,403,331 | 36,237,867 | -5.64% |
| 2024-01-19 | 15.91 | 15.95 | 15.58 | 15.61 | 11.67 | qfq | 1,429,283 | 22,496,661 | -1.70% |
| 2024-01-18 | 16.35 | 16.36 | 15.50 | 15.88 | 11.87 | qfq | 2,976,450 | 47,115,605 | -3.05% |
| 2024-01-17 | 16.74 | 16.84 | 16.38 | 16.38 | 12.24 | qfq | 1,436,100 | 23,848,127 | -2.21% |
| 2024-01-16 | 16.85 | 16.99 | 16.52 | 16.75 | 12.52 | qfq | 1,106,300 | 18,488,476 | -0.77% |
| 2024-01-15 | 16.94 | 17.02 | 16.82 | 16.88 | 12.62 | qfq | 1,051,200 | 17,765,895 | -0.59% |
| 2024-01-12 | 16.98 | 17.28 | 16.97 | 16.98 | 12.69 | qfq | 1,166,500 | 19,975,610 | -0.29% |
| 2024-01-11 | 16.81 | 17.09 | 16.78 | 17.03 | 12.73 | qfq | 889,189 | 15,106,557 | 1.13% |
| 2024-01-10 | 16.99 | 17.05 | 16.70 | 16.84 | 12.59 | qfq | 1,148,900 | 19,398,550 | -0.24% |
| 2024-01-09 | 16.88 | 17.11 | 16.74 | 16.88 | 12.62 | qfq | 1,312,000 | 22,179,738 | 0.84% |
| 2024-01-08 | 17.12 | 17.12 | 16.73 | 16.74 | 12.51 | qfq | 1,159,575 | 19,581,789 | -2.05% |
| 2024-01-05 | 17.40 | 17.42 | 16.97 | 17.09 | 12.77 | qfq | 989,700 | 16,984,736 | -1.61% |
| 2024-01-04 | 17.34 | 17.45 | 17.27 | 17.37 | 12.98 | qfq | 956,100 | 16,590,278 | 0.17% |
| 2024-01-03 | 17.36 | 17.49 | 17.23 | 17.34 | 12.96 | qfq | 1,281,061 | 22,244,453 | -0.40% |
| 2024-01-02 | 17.26 | 17.44 | 17.20 | 17.41 | 13.01 | qfq | 1,699,800 | 29,528,481 | 0.87% |
| 2023-12-29 | 17.00 | 17.26 | 17.00 | 17.26 | 12.90 | qfq | 1,357,875 | 23,327,755 | 0.99% |
| 2023-12-28 | 16.76 | 17.18 | 16.62 | 17.09 | 12.77 | qfq | 1,536,937 | 26,087,394 | 1.54% |
| 2023-12-27 | 16.43 | 16.88 | 16.39 | 16.83 | 12.58 | qfq | 1,660,337 | 27,680,057 | 2.43% |
| 2023-12-26 | 16.57 | 16.68 | 16.39 | 16.43 | 12.28 | qfq | 1,107,061 | 18,242,419 | -1.14% |
| 2023-12-25 | 16.80 | 16.83 | 16.39 | 16.62 | 12.42 | qfq | 1,428,600 | 23,693,104 | -1.07% |
| 2023-12-22 | 17.07 | 17.15 | 16.71 | 16.80 | 12.56 | qfq | 1,438,700 | 24,300,267 | -1.64% |
| 2023-12-21 | 16.94 | 17.09 | 16.57 | 17.08 | 12.77 | qfq | 1,767,000 | 29,773,623 | 0.77% |
| 2023-12-20 | 17.02 | 17.26 | 16.95 | 16.95 | 12.67 | qfq | 1,366,000 | 23,371,820 | -0.18% |
| 2023-12-19 | 16.96 | 17.06 | 16.83 | 16.98 | 12.69 | qfq | 1,080,200 | 18,307,027 | 0.30% |
| 2023-12-18 | 17.23 | 17.28 | 16.88 | 16.93 | 12.65 | qfq | 1,519,587 | 25,947,842 | -1.86% |
| 2023-12-15 | 17.23 | 17.31 | 17.17 | 17.25 | 12.89 | qfq | 1,187,900 | 20,488,011 | 0.12% |
| 2023-12-14 | 17.18 | 17.38 | 17.15 | 17.23 | 12.88 | qfq | 1,395,131 | 24,060,327 | 0.29% |
| 2023-12-13 | 17.36 | 17.47 | 17.15 | 17.18 | 12.84 | qfq | 1,543,000 | 26,661,127 | -1.15% |
| 2023-12-12 | 17.37 | 17.50 | 17.16 | 17.38 | 12.99 | qfq | 1,932,052 | 33,408,960 | 0.06% |
| 2023-12-11 | 17.49 | 17.58 | 17.14 | 17.37 | 12.98 | qfq | 2,655,779 | 46,092,431 | -0.63% |
| 2023-12-08 | 18.22 | 18.34 | 17.47 | 17.48 | 13.07 | qfq | 3,224,500 | 57,523,713 | -4.17% |
| 2023-12-07 | 18.30 | 18.35 | 17.95 | 18.24 | 13.63 | qfq | 2,269,561 | 41,109,858 | -0.49% |
| 2023-12-06 | 18.02 | 18.45 | 17.95 | 18.33 | 13.70 | qfq | 2,629,273 | 47,945,262 | 1.61% |
| 2023-12-05 | 18.13 | 18.32 | 18.04 | 18.04 | 13.48 | qfq | 2,857,199 | 51,975,424 | -0.33% |
| 2023-12-04 | 18.23 | 18.23 | 18.01 | 18.10 | 13.53 | qfq | 1,816,695 | 32,868,559 | -0.49% |
| 2023-12-01 | 18.19 | 18.28 | 18.03 | 18.19 | 13.60 | qfq | 1,944,316 | 35,397,442 | 0.17% |
| 2023-11-30 | 18.20 | 18.34 | 18.00 | 18.16 | 13.57 | qfq | 1,733,200 | 31,457,710 | -0.11% |
| 2023-11-29 | 18.38 | 18.43 | 18.18 | 18.18 | 13.59 | qfq | 1,427,600 | 26,063,200 | -0.98% |
| 2023-11-28 | 18.34 | 18.42 | 18.09 | 18.36 | 13.72 | qfq | 1,996,699 | 36,547,832 | 0.05% |
| 2023-11-27 | 18.18 | 18.52 | 18.14 | 18.35 | 13.72 | qfq | 2,333,600 | 42,704,145 | 0.88% |
| 2023-11-24 | 18.27 | 18.35 | 18.16 | 18.19 | 13.60 | qfq | 1,513,202 | 27,611,525 | -0.44% |
| 2023-11-23 | 18.28 | 18.38 | 18.14 | 18.27 | 13.66 | qfq | 1,165,600 | 21,255,829 | 0.33% |
| 2023-11-22 | 18.20 | 18.35 | 18.14 | 18.21 | 13.61 | qfq | 1,337,701 | 24,397,112 | -0.38% |
| 2023-11-21 | 18.36 | 18.50 | 18.24 | 18.28 | 13.66 | qfq | 1,596,400 | 29,311,274 | -0.54% |
| 2023-11-20 | 18.26 | 18.39 | 18.11 | 18.38 | 13.74 | qfq | 1,621,900 | 29,622,147 | 1.27% |
| 2023-11-17 | 18.07 | 18.19 | 18.02 | 18.15 | 13.57 | qfq | 1,373,200 | 24,877,994 | 0.22% |
| 2023-11-16 | 18.26 | 18.47 | 18.09 | 18.11 | 13.54 | qfq | 1,587,400 | 28,989,037 | -0.93% |
| 2023-11-15 | 18.36 | 18.37 | 18.15 | 18.28 | 13.66 | qfq | 1,652,400 | 30,182,908 | 0.16% |
| 2023-11-14 | 18.12 | 18.27 | 18.06 | 18.25 | 13.64 | qfq | 1,629,301 | 29,582,863 | 0.55% |
| 2023-11-13 | 18.02 | 18.16 | 17.98 | 18.15 | 13.57 | qfq | 1,738,594 | 31,444,674 | 0.83% |
| 2023-11-10 | 17.90 | 18.07 | 17.76 | 18.00 | 13.45 | qfq | 1,260,194 | 22,619,953 | 0.50% |
| 2023-11-09 | 17.94 | 18.17 | 17.85 | 17.91 | 13.39 | qfq | 1,528,400 | 27,492,509 | -0.44% |
| 2023-11-08 | 18.06 | 18.19 | 17.84 | 17.99 | 13.45 | qfq | 1,856,221 | 33,368,625 | -0.44% |
| 2023-11-07 | 18.07 | 18.13 | 17.84 | 18.07 | 13.51 | qfq | 1,888,241 | 33,956,650 | 0.00% |
| 2023-11-06 | 17.82 | 18.10 | 17.82 | 18.07 | 13.51 | qfq | 2,497,800 | 44,941,036 | 1.29% |
| 2023-11-03 | 17.62 | 17.93 | 17.62 | 17.84 | 13.33 | qfq | 1,485,000 | 26,488,498 | 1.19% |
| 2023-11-02 | 17.97 | 18.11 | 17.60 | 17.63 | 13.18 | qfq | 1,893,392 | 33,599,372 | -1.34% |
| 2023-11-01 | 17.80 | 18.04 | 17.73 | 17.87 | 13.36 | qfq | 2,257,599 | 40,332,081 | 0.39% |
| 2023-10-31 | 17.78 | 18.07 | 17.58 | 17.80 | 13.31 | qfq | 2,688,997 | 47,913,922 | 0.17% |
| 2023-10-30 | 17.30 | 17.98 | 17.20 | 17.77 | 13.28 | qfq | 4,669,107 | 82,338,864 | 1.66% |
| 2023-10-27 | 17.50 | 17.66 | 16.70 | 17.48 | 13.07 | qfq | 6,658,457 | 114,354,445 | -6.22% |
| 2023-10-26 | 18.46 | 18.64 | 18.23 | 18.64 | 13.93 | qfq | 1,686,444 | 31,018,823 | 0.70% |
| 2023-10-25 | 18.38 | 18.72 | 18.35 | 18.51 | 13.84 | qfq | 1,761,600 | 32,685,891 | 0.82% |
| 2023-10-24 | 17.99 | 18.45 | 17.65 | 18.36 | 13.72 | qfq | 2,026,280 | 36,987,857 | 3.15% |
| 2023-10-23 | 18.11 | 18.30 | 17.72 | 17.80 | 13.31 | qfq | 1,482,702 | 26,527,812 | -1.98% |
| 2023-10-20 | 18.37 | 18.54 | 18.02 | 18.16 | 13.57 | qfq | 1,088,000 | 19,896,057 | -0.66% |
| 2023-10-19 | 18.41 | 18.66 | 18.20 | 18.28 | 13.66 | qfq | 1,441,400 | 26,545,988 | -0.76% |
| 2023-10-18 | 18.70 | 19.10 | 18.40 | 18.42 | 13.77 | qfq | 2,175,878 | 40,579,460 | -1.44% |
| 2023-10-17 | 18.88 | 18.88 | 18.56 | 18.69 | 13.97 | qfq | 974,400 | 18,180,417 | -0.43% |
| 2023-10-16 | 18.76 | 18.95 | 18.67 | 18.77 | 14.03 | qfq | 1,818,855 | 34,190,801 | 0.05% |
| 2023-10-13 | 19.25 | 19.25 | 18.71 | 18.76 | 14.02 | qfq | 2,217,105 | 41,695,828 | -2.70% |
| 2023-10-12 | 19.36 | 19.45 | 19.11 | 19.28 | 14.41 | qfq | 1,556,878 | 29,935,348 | -0.26% |
| 2023-10-11 | 19.24 | 19.42 | 19.16 | 19.33 | 14.45 | qfq | 1,867,263 | 36,062,727 | 0.62% |
| 2023-10-10 | 19.53 | 19.71 | 19.20 | 19.21 | 14.36 | qfq | 1,964,460 | 38,081,983 | -1.64% |
| 2023-10-09 | 19.80 | 19.89 | 19.43 | 19.53 | 14.60 | qfq | 2,226,400 | 43,548,771 | -1.81% |
| 2023-09-28 | 19.84 | 20.02 | 19.79 | 19.89 | 14.87 | qfq | 1,597,128 | 31,755,167 | 0.25% |
| 2023-09-27 | 19.73 | 20.03 | 19.54 | 19.84 | 14.83 | qfq | 1,654,487 | 32,864,361 | 0.66% |
| 2023-09-26 | 19.69 | 19.80 | 19.56 | 19.71 | 14.73 | qfq | 1,227,226 | 24,127,387 | -0.10% |
| 2023-09-25 | 19.89 | 20.06 | 19.65 | 19.73 | 14.75 | qfq | 1,423,600 | 28,179,062 | -0.65% |
| 2023-09-22 | 19.49 | 19.87 | 19.34 | 19.86 | 14.84 | qfq | 1,530,576 | 30,104,698 | 2.11% |
| 2023-09-21 | 19.77 | 19.79 | 19.35 | 19.45 | 14.54 | qfq | 1,634,791 | 31,912,797 | -1.72% |
| 2023-09-20 | 19.78 | 20.12 | 19.75 | 19.79 | 14.79 | qfq | 1,561,257 | 31,118,275 | -0.15% |
| 2023-09-19 | 20.10 | 20.18 | 19.79 | 19.82 | 14.81 | qfq | 1,626,800 | 32,418,997 | -1.34% |
| 2023-09-18 | 19.66 | 20.37 | 19.60 | 20.09 | 15.02 | qfq | 2,457,390 | 49,381,238 | 1.67% |
| 2023-09-15 | 19.93 | 19.98 | 19.56 | 19.76 | 14.77 | qfq | 1,510,410 | 29,872,584 | 0.00% |
| 2023-09-14 | 20.15 | 20.20 | 19.64 | 19.76 | 14.77 | qfq | 1,756,157 | 34,758,501 | -1.50% |
| 2023-09-13 | 20.40 | 20.42 | 19.91 | 20.06 | 14.99 | qfq | 1,802,600 | 36,225,828 | -2.00% |
| 2023-09-12 | 20.63 | 20.63 | 20.35 | 20.47 | 15.30 | qfq | 2,184,937 | 44,679,156 | -1.16% |
| 2023-09-11 | 20.10 | 20.76 | 20.05 | 20.71 | 15.48 | qfq | 3,145,400 | 64,490,408 | 3.34% |
| 2023-09-08 | 19.82 | 20.15 | 19.78 | 20.04 | 14.98 | qfq | 1,825,347 | 36,511,286 | 1.11% |
| 2023-09-07 | 20.32 | 20.35 | 19.76 | 19.82 | 14.81 | qfq | 2,459,457 | 49,193,314 | -2.60% |
| 2023-09-06 | 20.48 | 20.58 | 20.27 | 20.35 | 15.21 | qfq | 1,799,500 | 36,653,115 | -1.17% |
| 2023-09-05 | 20.80 | 20.90 | 20.50 | 20.59 | 15.39 | qfq | 2,477,400 | 51,046,279 | -1.53% |
| 2023-09-04 | 21.09 | 21.28 | 20.73 | 20.91 | 15.63 | qfq | 3,292,174 | 68,833,307 | -0.85% |
| 2023-09-01 | 20.90 | 21.39 | 20.90 | 21.09 | 15.76 | qfq | 3,509,800 | 74,256,214 | 0.72% |
| 2023-08-31 | 20.88 | 21.21 | 20.85 | 20.94 | 15.65 | qfq | 2,566,264 | 53,884,485 | -0.52% |
| 2023-08-30 | 21.16 | 21.29 | 20.87 | 21.05 | 15.73 | qfq | 3,555,300 | 74,830,219 | -0.89% |
| 2023-08-29 | 20.25 | 21.35 | 20.13 | 21.24 | 15.88 | qfq | 4,003,347 | 83,666,621 | 4.63% |
| 2023-08-28 | 21.00 | 21.45 | 20.17 | 20.30 | 15.17 | qfq | 4,830,677 | 100,206,059 | 0.20% |
| 2023-08-25 | 20.06 | 20.87 | 20.02 | 20.26 | 15.14 | qfq | 5,333,223 | 109,431,133 | 1.10% |
| 2023-08-24 | 19.95 | 20.11 | 19.46 | 20.04 | 14.98 | qfq | 3,191,836 | 63,330,763 | 0.70% |
| 2023-08-23 | 19.93 | 20.11 | 19.66 | 19.90 | 14.87 | qfq | 3,646,560 | 72,453,289 | -0.75% |
| 2023-08-22 | 20.54 | 20.75 | 19.74 | 20.05 | 14.99 | qfq | 7,050,128 | 141,816,289 | -2.58% |
| 2023-08-21 | 23.00 | 23.00 | 20.36 | 20.58 | 15.38 | qfq | 10,545,034 | 220,780,845 | -8.82% |
| 2023-08-18 | 22.25 | 22.88 | 22.13 | 22.57 | 16.87 | qfq | 3,205,200 | 72,217,401 | 1.67% |
| 2023-08-17 | 21.82 | 22.21 | 21.51 | 22.20 | 16.59 | qfq | 1,970,300 | 43,164,620 | 1.69% |
| 2023-08-16 | 21.76 | 22.26 | 21.46 | 21.83 | 16.32 | qfq | 1,913,837 | 42,032,443 | 0.18% |
| 2023-08-15 | 21.83 | 22.02 | 21.65 | 21.79 | 16.29 | qfq | 1,928,400 | 42,096,363 | -0.14% |
| 2023-08-14 | 22.14 | 22.26 | 21.58 | 21.82 | 16.31 | qfq | 2,608,800 | 56,853,205 | -2.46% |
| 2023-08-11 | 22.75 | 22.85 | 22.31 | 22.37 | 16.72 | qfq | 2,011,732 | 45,306,482 | -1.84% |
| 2023-08-10 | 22.59 | 22.89 | 22.55 | 22.79 | 17.03 | qfq | 2,048,700 | 46,588,111 | 0.40% |
| 2023-08-09 | 23.11 | 23.15 | 22.53 | 22.70 | 16.97 | qfq | 2,579,180 | 58,715,841 | -2.87% |
| 2023-08-08 | 23.02 | 23.69 | 22.72 | 23.37 | 17.47 | qfq | 4,050,475 | 93,861,722 | 1.87% |
| 2023-08-07 | 22.61 | 23.27 | 22.40 | 22.94 | 17.15 | qfq | 3,899,890 | 89,185,773 | 1.87% |
| 2023-08-04 | 23.52 | 23.52 | 22.50 | 22.52 | 16.83 | qfq | 3,183,600 | 72,923,952 | -3.60% |
| 2023-08-03 | 23.32 | 23.51 | 23.01 | 23.36 | 17.46 | qfq | 2,379,500 | 55,326,564 | -0.21% |
| 2023-08-02 | 23.75 | 24.28 | 23.31 | 23.41 | 17.50 | qfq | 3,110,036 | 73,467,510 | -1.10% |
| 2023-08-01 | 23.50 | 23.96 | 23.29 | 23.67 | 17.69 | qfq | 4,947,100 | 116,645,848 | 0.25% |
| 2023-07-31 | 22.66 | 23.94 | 22.54 | 23.61 | 17.65 | qfq | 5,534,674 | 129,189,081 | 5.17% |
| 2023-07-28 | 22.26 | 22.58 | 22.01 | 22.45 | 16.78 | qfq | 1,826,306 | 40,838,900 | 1.40% |
| 2023-07-27 | 22.54 | 22.63 | 22.12 | 22.14 | 16.55 | qfq | 2,279,502 | 50,958,806 | -1.99% |
| 2023-07-26 | 22.69 | 22.87 | 22.37 | 22.59 | 16.89 | qfq | 2,570,623 | 58,123,154 | -0.04% |
| 2023-07-25 | 23.03 | 23.10 | 22.50 | 22.60 | 16.89 | qfq | 2,851,100 | 64,852,547 | -1.05% |
| 2023-07-24 | 23.08 | 23.55 | 22.75 | 22.84 | 17.07 | qfq | 3,391,615 | 78,317,215 | -1.47% |
| 2023-07-21 | 22.97 | 23.79 | 22.97 | 23.18 | 17.33 | qfq | 3,525,847 | 82,537,297 | -0.30% |
| 2023-07-20 | 23.43 | 23.90 | 23.15 | 23.25 | 17.38 | qfq | 3,309,574 | 77,350,386 | -0.56% |
| 2023-07-19 | 23.93 | 24.11 | 23.30 | 23.38 | 17.48 | qfq | 4,510,619 | 106,411,206 | -2.34% |
| 2023-07-18 | 23.73 | 24.67 | 23.57 | 23.94 | 17.89 | qfq | 5,878,693 | 140,839,995 | 2.79% |