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
晶雪节能301010.SZ
最近收盘价15.392026-07-17
最近交易日2026-07-17
成交量（股）1,847,400
成交额（元）29,063,069
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | 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 | 15.91 | 16.39 | 15.30 | 15.39 | 15.39 | qfq | 1,847,400 | 29,063,069 | -3.87% |
| 2026-07-16 | 15.86 | 16.27 | 15.56 | 16.01 | 16.01 | qfq | 1,647,458 | 26,329,942 | 0.95% |
| 2026-07-15 | 15.61 | 16.27 | 15.46 | 15.86 | 15.86 | qfq | 1,874,600 | 29,848,835 | 1.41% |
| 2026-07-14 | 15.16 | 15.71 | 15.02 | 15.64 | 15.64 | qfq | 1,614,200 | 24,844,293 | 2.89% |
| 2026-07-13 | 15.77 | 15.77 | 15.12 | 15.20 | 15.20 | qfq | 2,096,617 | 32,258,799 | -3.61% |
| 2026-07-10 | 15.45 | 16.14 | 15.18 | 15.77 | 15.77 | qfq | 2,045,700 | 32,339,740 | 2.34% |
| 2026-07-09 | 15.66 | 15.84 | 15.00 | 15.41 | 15.41 | qfq | 1,676,775 | 25,835,081 | -2.16% |
| 2026-07-08 | 16.34 | 16.42 | 15.50 | 15.75 | 15.75 | qfq | 1,474,558 | 23,169,827 | -1.44% |
| 2026-07-07 | 16.50 | 16.66 | 15.81 | 15.98 | 15.98 | qfq | 1,778,200 | 28,659,378 | -3.44% |
| 2026-07-06 | 16.75 | 16.99 | 16.36 | 16.55 | 16.55 | qfq | 1,992,802 | 33,136,270 | -1.19% |
| 2026-07-03 | 16.38 | 16.89 | 16.28 | 16.75 | 16.75 | qfq | 2,331,298 | 38,819,792 | 2.89% |
| 2026-07-02 | 16.38 | 16.96 | 16.12 | 16.28 | 16.28 | qfq | 2,262,091 | 37,464,109 | -0.49% |
| 2026-07-01 | 16.29 | 16.69 | 15.96 | 16.36 | 16.36 | qfq | 2,426,159 | 39,597,879 | 0.43% |
| 2026-06-30 | 16.11 | 16.50 | 15.82 | 16.29 | 16.29 | qfq | 1,965,000 | 31,936,667 | 0.80% |
| 2026-06-29 | 16.09 | 16.39 | 15.58 | 16.16 | 16.16 | qfq | 2,242,368 | 35,930,990 | -0.31% |
| 2026-06-26 | 16.72 | 16.77 | 16.08 | 16.21 | 16.21 | qfq | 1,770,737 | 28,918,325 | -3.51% |
| 2026-06-25 | 17.16 | 17.47 | 16.52 | 16.80 | 16.80 | qfq | 2,188,900 | 36,804,732 | -2.27% |
| 2026-06-24 | 17.82 | 17.94 | 16.83 | 17.19 | 17.19 | qfq | 1,827,379 | 31,418,714 | -3.43% |
| 2026-06-23 | 17.32 | 18.16 | 17.24 | 17.80 | 17.80 | qfq | 1,971,900 | 35,166,833 | 1.42% |
| 2026-06-22 | 17.33 | 17.66 | 16.50 | 17.55 | 17.55 | qfq | 2,648,600 | 45,204,170 | 1.86% |
| 2026-06-18 | 17.28 | 17.73 | 17.08 | 17.23 | 17.23 | qfq | 2,119,100 | 36,810,325 | -1.99% |
| 2026-06-17 | 18.14 | 18.48 | 17.38 | 17.58 | 17.58 | qfq | 2,199,100 | 38,946,726 | -2.55% |
| 2026-06-16 | 18.09 | 18.31 | 17.61 | 18.04 | 18.04 | qfq | 1,469,300 | 26,323,065 | -0.28% |
| 2026-06-15 | 18.43 | 18.93 | 17.96 | 18.09 | 18.09 | qfq | 2,051,168 | 37,796,591 | -1.47% |
| 2026-06-12 | 18.64 | 18.76 | 18.08 | 18.36 | 18.36 | qfq | 1,735,191 | 31,934,129 | 0.44% |
| 2026-06-11 | 18.40 | 18.70 | 17.98 | 18.28 | 18.28 | qfq | 1,703,735 | 31,119,589 | -1.24% |
| 2026-06-10 | 18.68 | 19.05 | 18.02 | 18.51 | 18.51 | qfq | 1,670,600 | 30,820,985 | -1.86% |
| 2026-06-09 | 18.86 | 19.30 | 18.62 | 18.86 | 18.86 | qfq | 2,147,700 | 40,688,359 | 1.73% |
| 2026-06-08 | 18.87 | 19.43 | 18.21 | 18.54 | 18.54 | qfq | 2,125,600 | 40,073,841 | -4.58% |
| 2026-06-05 | 18.98 | 19.76 | 18.66 | 19.43 | 19.43 | qfq | 2,174,441 | 41,911,487 | 2.32% |
| 2026-06-04 | 19.47 | 19.60 | 18.70 | 18.99 | 18.99 | qfq | 1,841,000 | 35,087,510 | -1.86% |
| 2026-06-03 | 19.91 | 20.16 | 19.16 | 19.35 | 19.35 | qfq | 1,884,319 | 37,029,703 | -2.57% |
| 2026-06-02 | 20.63 | 20.76 | 19.61 | 19.86 | 19.86 | qfq | 2,663,800 | 53,071,197 | -4.10% |
| 2026-06-01 | 19.53 | 21.14 | 19.32 | 20.71 | 20.71 | qfq | 2,879,900 | 59,435,341 | 4.91% |
| 2026-05-29 | 20.62 | 21.00 | 19.50 | 19.74 | 19.74 | qfq | 2,778,781 | 55,931,819 | -4.50% |
| 2026-05-28 | 20.55 | 20.95 | 20.00 | 20.67 | 20.67 | qfq | 2,743,600 | 56,304,559 | 0.63% |
| 2026-05-27 | 21.37 | 21.59 | 20.10 | 20.54 | 20.54 | qfq | 3,296,000 | 67,809,263 | -3.30% |
| 2026-05-26 | 21.76 | 21.92 | 20.93 | 21.24 | 21.24 | qfq | 2,633,500 | 56,107,493 | -2.52% |
| 2026-05-25 | 22.99 | 23.23 | 21.35 | 21.79 | 21.79 | qfq | 3,425,800 | 75,169,482 | -4.26% |
| 2026-05-22 | 22.50 | 22.95 | 22.30 | 22.76 | 22.76 | qfq | 2,463,600 | 55,772,069 | 1.93% |
| 2026-05-21 | 23.79 | 23.85 | 22.30 | 22.33 | 22.33 | qfq | 4,495,200 | 104,127,431 | -6.14% |
| 2026-05-20 | 23.09 | 23.99 | 22.35 | 23.79 | 23.79 | qfq | 4,725,092 | 110,170,074 | 3.12% |
| 2026-05-19 | 22.91 | 23.19 | 22.60 | 23.07 | 23.07 | qfq | 2,191,580 | 50,211,225 | 0.57% |
| 2026-05-18 | 22.55 | 23.30 | 22.19 | 22.94 | 22.94 | qfq | 2,410,500 | 54,832,403 | 1.59% |
| 2026-05-15 | 22.82 | 23.06 | 22.33 | 22.58 | 22.58 | qfq | 2,764,300 | 62,658,741 | -1.31% |
| 2026-05-14 | 22.35 | 23.68 | 22.06 | 22.88 | 22.88 | qfq | 3,783,900 | 86,293,647 | 2.60% |
| 2026-05-13 | 22.62 | 22.62 | 22.11 | 22.30 | 22.30 | qfq | 1,999,900 | 44,645,519 | -0.80% |
| 2026-05-12 | 23.04 | 23.22 | 22.31 | 22.48 | 22.48 | qfq | 1,944,800 | 44,035,312 | -2.56% |
| 2026-05-11 | 22.93 | 23.34 | 22.34 | 23.07 | 23.07 | qfq | 2,980,401 | 67,742,559 | 0.79% |
| 2026-05-08 | 22.79 | 23.15 | 22.70 | 22.89 | 22.89 | qfq | 2,559,206 | 58,594,968 | 0.57% |
| 2026-05-07 | 22.47 | 23.13 | 22.47 | 22.76 | 22.76 | qfq | 2,627,706 | 59,979,945 | 1.70% |
| 2026-05-06 | 22.29 | 22.80 | 22.25 | 22.38 | 22.38 | qfq | 3,319,981 | 74,904,546 | 1.18% |
| 2026-04-30 | 21.98 | 22.39 | 21.95 | 22.12 | 22.12 | qfq | 1,788,700 | 39,680,394 | 1.14% |
| 2026-04-29 | 21.51 | 22.13 | 21.11 | 21.87 | 21.87 | qfq | 1,920,400 | 42,005,255 | 1.72% |
| 2026-04-28 | 21.18 | 21.80 | 21.08 | 21.50 | 21.50 | qfq | 2,967,629 | 63,957,167 | 0.75% |
| 2026-04-27 | 20.81 | 21.43 | 19.96 | 21.34 | 21.34 | qfq | 3,408,829 | 70,721,113 | 3.59% |
| 2026-04-24 | 20.29 | 20.79 | 19.96 | 20.60 | 20.60 | qfq | 2,332,600 | 47,694,079 | 1.18% |
| 2026-04-23 | 21.45 | 21.45 | 20.28 | 20.36 | 20.36 | qfq | 2,838,200 | 58,738,242 | -4.82% |
| 2026-04-22 | 21.22 | 21.44 | 20.95 | 21.39 | 21.39 | qfq | 1,293,100 | 27,468,306 | 0.80% |
| 2026-04-21 | 21.54 | 21.64 | 21.05 | 21.22 | 21.22 | qfq | 1,544,200 | 32,844,752 | -1.80% |
| 2026-04-20 | 21.46 | 21.68 | 21.17 | 21.61 | 21.61 | qfq | 1,645,900 | 35,328,354 | 0.61% |
| 2026-04-17 | 21.56 | 21.69 | 20.95 | 21.48 | 21.48 | qfq | 1,649,700 | 35,089,931 | -0.37% |
| 2026-04-16 | 20.86 | 21.69 | 20.54 | 21.56 | 21.56 | qfq | 2,096,731 | 44,560,232 | 3.90% |
| 2026-04-15 | 20.95 | 21.01 | 20.69 | 20.75 | 20.75 | qfq | 1,157,200 | 24,136,466 | -0.48% |
| 2026-04-14 | 21.11 | 21.24 | 20.62 | 20.85 | 20.85 | qfq | 1,853,200 | 38,625,506 | -0.62% |
| 2026-04-13 | 21.55 | 21.55 | 20.73 | 20.98 | 20.98 | qfq | 2,045,200 | 42,932,082 | -2.37% |
| 2026-04-10 | 21.39 | 21.84 | 21.20 | 21.49 | 21.49 | qfq | 1,386,600 | 29,964,115 | 1.46% |
| 2026-04-09 | 22.00 | 22.00 | 21.11 | 21.18 | 21.18 | qfq | 1,861,100 | 39,878,263 | -3.64% |
| 2026-04-08 | 21.48 | 22.07 | 21.22 | 21.98 | 21.98 | qfq | 1,850,700 | 40,394,385 | 5.17% |
| 2026-04-07 | 20.26 | 21.27 | 20.25 | 20.90 | 20.90 | qfq | 1,996,800 | 41,829,962 | 3.31% |
| 2026-04-03 | 20.76 | 20.93 | 20.23 | 20.23 | 20.23 | qfq | 2,029,800 | 41,470,359 | -1.99% |
| 2026-04-02 | 21.80 | 21.92 | 20.58 | 20.64 | 20.64 | qfq | 2,086,408 | 43,835,376 | -5.28% |
| 2026-04-01 | 21.91 | 22.00 | 21.50 | 21.79 | 21.79 | qfq | 1,514,800 | 32,873,131 | 2.01% |
| 2026-03-31 | 22.30 | 22.37 | 21.24 | 21.36 | 21.36 | qfq | 2,425,300 | 52,797,302 | -3.00% |
| 2026-03-30 | 21.61 | 22.13 | 21.35 | 22.02 | 22.02 | qfq | 1,634,600 | 35,626,870 | 0.55% |
| 2026-03-27 | 21.67 | 22.07 | 21.00 | 21.90 | 21.90 | qfq | 2,648,300 | 57,529,694 | 1.20% |
| 2026-03-26 | 21.87 | 22.37 | 21.58 | 21.64 | 21.64 | qfq | 2,653,868 | 58,123,563 | -1.55% |
| 2026-03-25 | 22.13 | 22.82 | 21.63 | 21.98 | 21.98 | qfq | 4,053,848 | 89,803,127 | 0.09% |
| 2026-03-24 | 20.94 | 21.98 | 20.33 | 21.96 | 21.96 | qfq | 3,694,566 | 78,238,970 | 6.91% |
| 2026-03-23 | 22.02 | 22.26 | 20.29 | 20.54 | 20.54 | qfq | 5,113,942 | 109,079,698 | -8.71% |
| 2026-03-20 | 23.85 | 24.07 | 22.16 | 22.50 | 22.50 | qfq | 4,475,500 | 103,254,235 | -5.30% |
| 2026-03-19 | 24.09 | 24.80 | 23.55 | 23.76 | 23.76 | qfq | 6,821,020 | 164,427,496 | -0.38% |
| 2026-03-18 | 22.70 | 23.99 | 22.47 | 23.85 | 23.85 | qfq | 4,735,700 | 110,457,815 | 5.21% |
| 2026-03-17 | 23.35 | 23.87 | 22.51 | 22.67 | 22.67 | qfq | 2,803,100 | 64,861,696 | -2.75% |
| 2026-03-16 | 23.30 | 23.63 | 22.71 | 23.31 | 23.31 | qfq | 3,504,575 | 81,641,668 | -0.47% |
| 2026-03-13 | 22.62 | 23.83 | 22.23 | 23.42 | 23.42 | qfq | 4,508,704 | 104,317,405 | 3.54% |
| 2026-03-12 | 23.55 | 23.73 | 22.51 | 22.62 | 22.62 | qfq | 3,605,204 | 82,318,869 | -3.70% |
| 2026-03-11 | 23.01 | 24.12 | 23.01 | 23.49 | 23.49 | qfq | 6,773,711 | 159,651,788 | 1.47% |
| 2026-03-10 | 21.33 | 24.07 | 21.33 | 23.15 | 23.15 | qfq | 7,649,822 | 175,846,119 | 9.46% |
| 2026-03-09 | 21.09 | 21.43 | 20.81 | 21.15 | 21.15 | qfq | 1,893,100 | 39,982,599 | -1.35% |
| 2026-03-06 | 20.68 | 21.47 | 20.59 | 21.44 | 21.44 | qfq | 1,886,900 | 39,930,343 | 3.52% |
| 2026-03-05 | 20.76 | 21.14 | 20.50 | 20.71 | 20.71 | qfq | 1,796,970 | 37,371,998 | 1.32% |
| 2026-03-04 | 20.24 | 20.90 | 20.20 | 20.44 | 20.44 | qfq | 1,904,000 | 38,992,037 | -1.45% |
| 2026-03-03 | 21.66 | 21.80 | 20.73 | 20.74 | 20.74 | qfq | 2,855,400 | 60,508,645 | -3.31% |
| 2026-03-02 | 22.19 | 22.81 | 21.35 | 21.45 | 21.45 | qfq | 4,252,200 | 92,646,827 | -5.92% |
| 2026-02-27 | 22.70 | 22.89 | 22.55 | 22.80 | 22.80 | qfq | 1,675,601 | 38,012,245 | 0.62% |
| 2026-02-26 | 23.10 | 23.19 | 22.59 | 22.66 | 22.66 | qfq | 2,080,200 | 47,576,082 | -1.31% |
| 2026-02-25 | 23.23 | 23.37 | 22.85 | 22.96 | 22.96 | qfq | 2,063,700 | 47,632,714 | -0.73% |
| 2026-02-24 | 22.77 | 23.20 | 22.77 | 23.13 | 23.13 | qfq | 2,180,434 | 50,283,882 | 2.66% |
| 2026-02-13 | 22.75 | 23.05 | 22.48 | 22.53 | 22.53 | qfq | 2,058,104 | 46,937,710 | -0.35% |
| 2026-02-12 | 23.04 | 23.30 | 22.59 | 22.61 | 22.61 | qfq | 2,313,100 | 53,079,013 | -1.74% |
| 2026-02-11 | 23.22 | 23.44 | 22.99 | 23.01 | 23.01 | qfq | 1,705,900 | 39,514,203 | -0.69% |
| 2026-02-10 | 23.58 | 23.67 | 23.17 | 23.17 | 23.17 | qfq | 1,867,700 | 43,579,366 | -1.36% |
| 2026-02-09 | 22.98 | 23.67 | 22.98 | 23.49 | 23.49 | qfq | 2,780,751 | 65,303,391 | 2.44% |
| 2026-02-06 | 22.88 | 23.44 | 22.70 | 22.93 | 22.93 | qfq | 2,602,100 | 59,995,771 | -0.26% |
| 2026-02-05 | 22.81 | 23.21 | 22.69 | 22.99 | 22.99 | qfq | 2,101,900 | 48,377,846 | 0.17% |
| 2026-02-04 | 22.50 | 23.05 | 22.46 | 22.95 | 22.95 | qfq | 2,362,632 | 53,934,532 | 1.68% |
| 2026-02-03 | 22.46 | 22.69 | 22.21 | 22.57 | 22.57 | qfq | 2,205,000 | 49,560,177 | 1.48% |
| 2026-02-02 | 22.25 | 22.90 | 22.21 | 22.24 | 22.24 | qfq | 2,421,400 | 54,739,124 | -1.55% |
| 2026-01-30 | 21.70 | 22.84 | 21.70 | 22.59 | 22.59 | qfq | 4,281,346 | 96,314,181 | 3.39% |
| 2026-01-29 | 22.00 | 22.68 | 21.58 | 21.85 | 21.85 | qfq | 4,474,891 | 99,093,513 | -1.40% |
| 2026-01-28 | 22.69 | 22.78 | 21.51 | 22.16 | 22.16 | qfq | 6,103,600 | 134,253,959 | -4.89% |
| 2026-01-27 | 23.34 | 23.62 | 22.41 | 23.30 | 23.30 | qfq | 3,448,186 | 79,443,851 | -0.13% |
| 2026-01-26 | 24.00 | 24.06 | 23.15 | 23.33 | 23.33 | qfq | 4,075,827 | 95,741,206 | -3.03% |
| 2026-01-23 | 23.25 | 24.30 | 23.01 | 24.06 | 24.06 | qfq | 6,538,422 | 155,993,887 | 3.75% |
| 2026-01-22 | 23.25 | 23.40 | 23.00 | 23.19 | 23.19 | qfq | 3,826,830 | 88,602,781 | -0.47% |
| 2026-01-21 | 22.25 | 23.40 | 21.91 | 23.30 | 23.30 | qfq | 7,560,054 | 172,677,786 | 3.65% |
| 2026-01-20 | 22.76 | 23.05 | 22.26 | 22.48 | 22.48 | qfq | 4,335,564 | 98,079,442 | -0.71% |
| 2026-01-19 | 22.19 | 22.84 | 21.99 | 22.64 | 22.64 | qfq | 4,774,689 | 107,501,205 | 2.07% |
| 2026-01-16 | 22.75 | 22.85 | 21.96 | 22.18 | 22.18 | qfq | 5,746,907 | 127,679,776 | -3.40% |
| 2026-01-15 | 22.26 | 23.88 | 21.90 | 22.96 | 22.96 | qfq | 8,599,861 | 196,445,853 | 2.41% |
| 2026-01-14 | 21.75 | 22.59 | 21.68 | 22.42 | 22.42 | qfq | 5,404,565 | 119,645,995 | 3.18% |
| 2026-01-13 | 22.56 | 22.56 | 21.66 | 21.73 | 21.73 | qfq | 5,348,012 | 117,818,423 | -3.59% |
| 2026-01-12 | 22.15 | 22.69 | 21.95 | 22.54 | 22.54 | qfq | 5,103,515 | 114,043,501 | 1.62% |
| 2026-01-09 | 21.96 | 22.18 | 21.88 | 22.18 | 22.18 | qfq | 4,164,069 | 91,765,579 | 1.00% |
| 2026-01-08 | 21.68 | 22.18 | 21.60 | 21.96 | 21.96 | qfq | 4,004,459 | 87,988,036 | 0.83% |
| 2026-01-07 | 21.68 | 22.18 | 21.55 | 21.78 | 21.78 | qfq | 5,083,911 | 110,940,688 | 0.23% |
| 2026-01-06 | 22.00 | 22.12 | 21.68 | 21.73 | 21.73 | qfq | 4,888,486 | 106,850,565 | -1.32% |
| 2026-01-05 | 22.11 | 22.37 | 21.84 | 22.02 | 22.02 | qfq | 3,880,426 | 85,591,476 | -0.59% |
| 2025-12-31 | 22.70 | 22.85 | 22.07 | 22.15 | 22.15 | qfq | 4,626,015 | 103,027,811 | -3.86% |
| 2025-12-30 | 22.20 | 23.36 | 21.65 | 23.04 | 23.04 | qfq | 7,818,615 | 177,322,662 | 2.77% |
| 2025-12-29 | 23.06 | 23.09 | 22.03 | 22.42 | 22.42 | qfq | 5,641,975 | 126,163,458 | -3.28% |
| 2025-12-26 | 22.15 | 23.18 | 22.01 | 23.18 | 23.18 | qfq | 8,627,150 | 195,389,703 | 5.65% |
| 2025-12-25 | 22.24 | 22.45 | 21.89 | 21.94 | 21.94 | qfq | 4,492,396 | 99,046,334 | -1.44% |
| 2025-12-24 | 21.81 | 22.40 | 21.71 | 22.26 | 22.26 | qfq | 4,431,161 | 98,395,184 | 1.23% |
| 2025-12-23 | 22.75 | 22.86 | 21.81 | 21.99 | 21.99 | qfq | 6,340,191 | 140,245,923 | -3.81% |
| 2025-12-22 | 22.95 | 23.13 | 22.55 | 22.86 | 22.86 | qfq | 5,788,466 | 131,995,855 | -2.39% |
| 2025-12-19 | 23.29 | 23.92 | 22.65 | 23.42 | 23.42 | qfq | 6,773,598 | 157,405,605 | 0.52% |
| 2025-12-18 | 24.11 | 24.50 | 23.03 | 23.30 | 23.30 | qfq | 9,751,998 | 229,419,695 | -7.25% |
| 2025-12-17 | 25.52 | 27.33 | 24.88 | 25.12 | 25.12 | qfq | 8,406,998 | 215,594,491 | 1.33% |
| 2025-12-16 | 27.56 | 28.01 | 24.76 | 24.79 | 24.79 | qfq | 11,634,532 | 305,326,379 | -11.87% |
| 2025-12-15 | 27.20 | 28.50 | 26.43 | 28.13 | 28.13 | qfq | 13,726,924 | 379,473,731 | 2.07% |
| 2025-12-12 | 26.07 | 28.80 | 25.87 | 27.56 | 27.56 | qfq | 16,262,907 | 449,425,904 | 3.61% |
| 2025-12-11 | 25.51 | 27.80 | 25.51 | 26.60 | 26.60 | qfq | 13,857,159 | 370,077,154 | 4.64% |
| 2025-12-10 | 27.01 | 27.28 | 25.20 | 25.42 | 25.42 | qfq | 10,704,029 | 276,957,836 | -5.96% |
| 2025-12-09 | 26.60 | 27.67 | 26.30 | 27.03 | 27.03 | qfq | 13,429,430 | 362,790,958 | 4.61% |
| 2025-12-08 | 25.95 | 27.20 | 25.80 | 25.84 | 25.84 | qfq | 9,212,936 | 242,860,205 | -1.86% |
| 2025-12-05 | 25.72 | 26.89 | 24.54 | 26.33 | 26.33 | qfq | 10,020,450 | 259,866,781 | 2.37% |
| 2025-12-04 | 25.46 | 27.30 | 25.46 | 25.72 | 25.72 | qfq | 10,324,808 | 270,465,685 | -1.08% |
| 2025-12-03 | 26.21 | 27.99 | 25.81 | 26.00 | 26.00 | qfq | 12,839,499 | 342,686,565 | -3.06% |
| 2025-12-02 | 25.42 | 27.70 | 25.10 | 26.82 | 26.82 | qfq | 14,677,819 | 390,442,044 | 3.00% |
| 2025-12-01 | 23.69 | 27.33 | 23.63 | 26.04 | 26.04 | qfq | 12,011,708 | 301,364,704 | 10.15% |
| 2025-11-28 | 23.10 | 23.65 | 22.65 | 23.64 | 23.64 | qfq | 3,837,340 | 89,143,263 | 2.65% |
| 2025-11-27 | 23.16 | 23.83 | 22.92 | 23.03 | 23.03 | qfq | 3,805,411 | 88,384,503 | 0.88% |
| 2025-11-26 | 23.42 | 23.78 | 22.72 | 22.83 | 22.83 | qfq | 3,974,260 | 92,000,363 | -2.14% |
| 2025-11-25 | 23.30 | 23.67 | 23.00 | 23.33 | 23.33 | qfq | 4,059,961 | 95,144,501 | 0.34% |
| 2025-11-24 | 23.00 | 23.58 | 22.72 | 23.25 | 23.25 | qfq | 5,264,649 | 122,133,483 | 2.24% |
| 2025-11-21 | 23.84 | 24.30 | 22.51 | 22.74 | 22.74 | qfq | 7,552,469 | 174,978,606 | -5.37% |
| 2025-11-20 | 25.41 | 25.59 | 23.92 | 24.03 | 24.03 | qfq | 7,407,229 | 180,175,426 | -4.87% |
| 2025-11-19 | 25.50 | 26.30 | 24.61 | 25.26 | 25.26 | qfq | 7,994,508 | 202,800,746 | -2.17% |
| 2025-11-18 | 27.50 | 27.50 | 25.80 | 25.82 | 25.82 | qfq | 10,849,572 | 287,718,777 | -7.72% |
| 2025-11-17 | 26.19 | 28.80 | 26.00 | 27.98 | 27.98 | qfq | 14,703,380 | 405,035,170 | 4.64% |
| 2025-11-14 | 25.59 | 27.69 | 25.18 | 26.74 | 26.74 | qfq | 13,183,161 | 347,724,541 | 4.09% |
| 2025-11-13 | 25.42 | 26.78 | 25.30 | 25.69 | 25.69 | qfq | 9,849,581 | 255,980,363 | 2.76% |
| 2025-11-12 | 26.28 | 26.99 | 24.50 | 25.00 | 25.00 | qfq | 9,531,643 | 242,358,505 | -5.94% |
| 2025-11-11 | 27.13 | 27.35 | 26.00 | 26.58 | 26.58 | qfq | 11,579,669 | 309,051,410 | -6.77% |
| 2025-11-10 | 26.40 | 29.39 | 25.92 | 28.51 | 28.51 | qfq | 16,716,814 | 456,595,527 | 6.54% |
| 2025-11-07 | 26.40 | 27.98 | 25.99 | 26.76 | 26.76 | qfq | 14,581,796 | 396,268,525 | 0.34% |
| 2025-11-06 | 27.50 | 29.12 | 26.30 | 26.67 | 26.67 | qfq | 16,775,736 | 456,894,603 | -5.26% |
| 2025-11-05 | 28.06 | 31.32 | 27.30 | 28.15 | 28.15 | qfq | 21,057,109 | 618,276,381 | 1.08% |
| 2025-11-04 | 24.06 | 29.29 | 23.70 | 27.85 | 27.85 | qfq | 17,756,700 | 471,218,968 | 13.49% |
| 2025-11-03 | 23.50 | 24.75 | 23.20 | 24.54 | 24.54 | qfq | 9,119,292 | 220,513,938 | 3.81% |
| 2025-10-31 | 24.08 | 25.01 | 23.00 | 23.64 | 23.64 | qfq | 8,050,433 | 192,388,684 | 0.13% |
| 2025-10-30 | 24.51 | 25.09 | 23.55 | 23.61 | 23.61 | qfq | 10,549,012 | 256,088,480 | -7.88% |
| 2025-10-29 | 23.52 | 25.87 | 23.33 | 25.63 | 25.63 | qfq | 13,707,826 | 339,729,010 | 4.57% |
| 2025-10-28 | 23.24 | 25.87 | 23.06 | 24.51 | 24.51 | qfq | 12,611,916 | 311,050,069 | 4.16% |
| 2025-10-27 | 22.80 | 24.48 | 22.10 | 23.53 | 23.53 | qfq | 13,500,656 | 315,666,100 | 3.66% |
| 2025-10-24 | 24.50 | 24.65 | 22.44 | 22.70 | 22.70 | qfq | 13,847,141 | 316,952,744 | -7.69% |
| 2025-10-23 | 20.40 | 24.59 | 20.13 | 24.59 | 24.59 | qfq | 13,703,305 | 308,343,283 | 20.01% |
| 2025-10-22 | 20.81 | 20.91 | 20.38 | 20.49 | 20.49 | qfq | 4,002,159 | 82,320,550 | -2.15% |
| 2025-10-21 | 20.91 | 21.05 | 20.38 | 20.94 | 20.94 | qfq | 5,812,370 | 120,429,777 | 0.24% |
| 2025-10-20 | 21.32 | 22.20 | 20.56 | 20.89 | 20.89 | qfq | 7,527,960 | 158,904,934 | -1.92% |
| 2025-10-17 | 20.25 | 22.10 | 19.96 | 21.30 | 21.30 | qfq | 9,526,126 | 201,520,090 | 4.16% |
| 2025-10-16 | 19.35 | 20.87 | 19.06 | 20.45 | 20.45 | qfq | 5,724,500 | 114,428,707 | 6.23% |
| 2025-10-15 | 19.00 | 19.45 | 18.72 | 19.25 | 19.25 | qfq | 2,399,283 | 45,927,539 | 0.94% |
| 2025-10-14 | 18.75 | 19.66 | 18.75 | 19.07 | 19.07 | qfq | 3,404,060 | 65,274,821 | 2.25% |
| 2025-10-13 | 17.90 | 18.85 | 17.46 | 18.65 | 18.65 | qfq | 2,827,120 | 52,094,139 | -0.21% |
| 2025-10-10 | 18.65 | 19.16 | 18.45 | 18.69 | 18.69 | qfq | 1,892,400 | 35,632,511 | 0.21% |
| 2025-10-09 | 18.90 | 19.05 | 18.58 | 18.65 | 18.65 | qfq | 1,721,600 | 32,343,153 | -1.17% |
| 2025-09-30 | 19.01 | 19.18 | 18.80 | 18.87 | 18.87 | qfq | 1,214,118 | 22,974,692 | -0.84% |
| 2025-09-29 | 18.56 | 19.12 | 18.21 | 19.03 | 19.03 | qfq | 2,289,700 | 43,179,546 | 2.92% |
| 2025-09-26 | 18.55 | 18.87 | 18.22 | 18.49 | 18.49 | qfq | 1,525,989 | 28,328,550 | -0.64% |
| 2025-09-25 | 18.93 | 19.18 | 18.60 | 18.61 | 18.61 | qfq | 2,148,300 | 40,566,517 | -1.69% |
| 2025-09-24 | 18.47 | 19.06 | 18.21 | 18.93 | 18.93 | qfq | 2,195,400 | 41,245,762 | 1.83% |
| 2025-09-23 | 19.22 | 19.22 | 17.81 | 18.59 | 18.59 | qfq | 3,077,929 | 56,360,329 | -2.82% |
| 2025-09-22 | 19.20 | 19.27 | 18.88 | 19.13 | 19.13 | qfq | 1,742,701 | 33,226,536 | -0.26% |
| 2025-09-19 | 19.52 | 19.64 | 18.97 | 19.18 | 19.18 | qfq | 2,059,000 | 39,582,258 | -1.34% |
| 2025-09-18 | 20.20 | 20.21 | 19.30 | 19.44 | 19.44 | qfq | 2,620,929 | 51,845,927 | -3.04% |
| 2025-09-17 | 19.61 | 20.49 | 19.61 | 20.05 | 20.05 | qfq | 3,469,083 | 69,800,588 | 1.73% |
| 2025-09-16 | 19.04 | 19.71 | 19.02 | 19.71 | 19.71 | qfq | 2,277,300 | 44,234,335 | 2.92% |
| 2025-09-15 | 19.27 | 19.37 | 18.90 | 19.15 | 19.15 | qfq | 1,859,261 | 35,499,485 | -0.93% |
| 2025-09-12 | 19.51 | 19.68 | 19.25 | 19.33 | 19.33 | qfq | 1,560,828 | 30,336,675 | -0.97% |
| 2025-09-11 | 19.21 | 19.58 | 18.98 | 19.52 | 19.52 | qfq | 1,779,900 | 34,380,012 | 0.98% |
| 2025-09-10 | 19.09 | 19.44 | 19.01 | 19.33 | 19.33 | qfq | 1,577,200 | 30,355,804 | 1.42% |
| 2025-09-09 | 19.41 | 19.59 | 18.95 | 19.06 | 19.06 | qfq | 2,257,013 | 43,425,933 | -2.66% |
| 2025-09-08 | 18.94 | 19.67 | 18.94 | 19.58 | 19.58 | qfq | 3,886,100 | 75,204,352 | 1.56% |
| 2025-09-05 | 19.89 | 20.25 | 18.95 | 19.28 | 19.28 | qfq | 4,869,500 | 94,004,759 | 2.06% |
| 2025-09-04 | 18.88 | 19.39 | 18.61 | 18.89 | 18.89 | qfq | 3,171,100 | 60,611,843 | 0.53% |
| 2025-09-03 | 19.56 | 19.70 | 18.60 | 18.79 | 18.79 | qfq | 2,166,000 | 41,409,502 | -3.64% |
| 2025-09-02 | 19.61 | 19.78 | 18.80 | 19.50 | 19.50 | qfq | 3,281,700 | 63,068,473 | -0.15% |
| 2025-09-01 | 19.13 | 20.33 | 19.04 | 19.53 | 19.53 | qfq | 4,317,300 | 85,064,464 | 2.25% |
| 2025-08-29 | 19.58 | 19.79 | 18.98 | 19.10 | 19.10 | qfq | 2,526,428 | 48,362,011 | -2.40% |
| 2025-08-28 | 19.66 | 20.06 | 18.45 | 19.57 | 19.57 | qfq | 4,327,640 | 83,310,473 | 0.15% |
| 2025-08-27 | 20.43 | 20.63 | 19.51 | 19.54 | 19.54 | qfq | 3,019,100 | 60,546,697 | -4.03% |
| 2025-08-26 | 20.40 | 20.64 | 20.12 | 20.36 | 20.36 | qfq | 2,656,900 | 54,361,383 | 0.05% |
| 2025-08-25 | 20.35 | 20.86 | 20.07 | 20.35 | 20.35 | qfq | 3,299,300 | 67,470,910 | 0.05% |
| 2025-08-22 | 20.66 | 20.66 | 20.16 | 20.34 | 20.34 | qfq | 3,240,100 | 66,002,049 | -1.17% |
| 2025-08-21 | 20.81 | 21.39 | 20.38 | 20.58 | 20.58 | qfq | 4,228,400 | 87,535,148 | -0.53% |
| 2025-08-20 | 20.65 | 20.69 | 20.16 | 20.69 | 20.69 | qfq | 2,711,400 | 55,511,364 | 0.19% |
| 2025-08-19 | 20.45 | 21.29 | 20.20 | 20.65 | 20.65 | qfq | 4,328,527 | 89,913,492 | 0.83% |
| 2025-08-18 | 20.85 | 20.89 | 20.18 | 20.48 | 20.48 | qfq | 4,596,152 | 94,018,776 | -0.68% |
| 2025-08-15 | 20.71 | 21.11 | 20.48 | 20.62 | 20.62 | qfq | 3,470,513 | 71,855,874 | -0.53% |
| 2025-08-14 | 22.06 | 22.09 | 20.73 | 20.73 | 20.73 | qfq | 3,802,000 | 80,782,763 | -6.03% |
| 2025-08-13 | 21.86 | 22.49 | 21.18 | 22.06 | 22.06 | qfq | 5,898,990 | 128,858,466 | 1.43% |
| 2025-08-12 | 20.52 | 22.37 | 20.31 | 21.75 | 21.75 | qfq | 8,072,001 | 172,801,518 | 6.15% |
| 2025-08-11 | 20.25 | 20.95 | 20.02 | 20.49 | 20.49 | qfq | 4,486,342 | 91,769,764 | 1.04% |
| 2025-08-08 | 20.43 | 20.58 | 20.04 | 20.28 | 20.28 | qfq | 2,954,989 | 59,801,163 | -0.93% |
| 2025-08-07 | 20.45 | 20.66 | 20.21 | 20.47 | 20.47 | qfq | 5,247,951 | 107,307,413 | -0.20% |
| 2025-08-06 | 19.06 | 20.55 | 18.90 | 20.51 | 20.51 | qfq | 9,335,222 | 186,240,647 | 7.61% |
| 2025-08-05 | 18.98 | 19.09 | 18.70 | 19.06 | 19.06 | qfq | 4,100,428 | 77,247,215 | -0.10% |
| 2025-08-04 | 18.52 | 19.21 | 18.21 | 19.08 | 19.08 | qfq | 5,192,866 | 97,675,458 | 3.25% |
| 2025-08-01 | 18.01 | 18.75 | 17.92 | 18.48 | 18.48 | qfq | 3,993,000 | 73,461,989 | 2.61% |
| 2025-07-31 | 18.14 | 18.33 | 17.98 | 18.01 | 18.01 | qfq | 2,470,383 | 44,897,126 | -0.83% |
| 2025-07-30 | 18.35 | 18.43 | 18.00 | 18.16 | 18.16 | qfq | 2,632,028 | 47,799,753 | -1.36% |
| 2025-07-29 | 18.42 | 18.54 | 18.18 | 18.41 | 18.41 | qfq | 2,794,982 | 51,176,444 | 0.11% |
| 2025-07-28 | 18.37 | 18.46 | 18.26 | 18.39 | 18.39 | qfq | 2,050,900 | 37,652,207 | 0.11% |
| 2025-07-25 | 18.46 | 18.46 | 18.12 | 18.37 | 18.37 | qfq | 2,828,800 | 51,721,497 | -0.16% |
| 2025-07-24 | 17.93 | 18.47 | 17.91 | 18.40 | 18.40 | qfq | 4,514,082 | 82,572,960 | 3.02% |
| 2025-07-23 | 18.18 | 18.18 | 17.83 | 17.86 | 17.86 | qfq | 3,226,699 | 57,941,486 | -1.81% |
| 2025-07-22 | 18.38 | 18.45 | 18.02 | 18.19 | 18.19 | qfq | 3,469,800 | 63,077,964 | -0.87% |
| 2025-07-21 | 18.18 | 18.36 | 18.05 | 18.35 | 18.35 | qfq | 3,699,700 | 67,646,281 | 1.72% |
| 2025-07-18 | 18.28 | 18.28 | 17.88 | 18.04 | 18.04 | qfq | 2,856,400 | 51,427,300 | -0.72% |
| 2025-07-17 | 18.30 | 18.30 | 18.00 | 18.17 | 18.17 | qfq | 3,181,399 | 57,829,221 | 0.00% |
| 2025-07-16 | 18.07 | 18.37 | 18.00 | 18.17 | 18.17 | qfq | 3,963,300 | 72,072,398 | 1.17% |
| 2025-07-15 | 18.50 | 18.72 | 17.92 | 17.96 | 17.96 | qfq | 5,755,599 | 104,682,568 | -3.28% |
| 2025-07-14 | 18.42 | 18.95 | 18.38 | 18.57 | 18.57 | qfq | 5,830,473 | 108,789,163 | 0.81% |
| 2025-07-11 | 19.13 | 19.13 | 18.35 | 18.42 | 18.42 | qfq | 7,282,091 | 134,985,827 | -3.71% |
| 2025-07-10 | 19.18 | 19.40 | 18.74 | 19.13 | 19.13 | qfq | 10,390,106 | 197,681,635 | -3.53% |
| 2025-07-09 | 18.50 | 20.00 | 18.27 | 19.83 | 19.83 | qfq | 16,776,563 | 321,037,197 | 6.61% |
| 2025-07-08 | 19.01 | 19.17 | 18.41 | 18.60 | 18.60 | qfq | 11,909,600 | 221,301,707 | -3.63% |
| 2025-07-07 | 18.86 | 20.12 | 18.34 | 19.30 | 19.30 | qfq | 15,533,907 | 297,569,897 | 3.04% |
| 2025-07-04 | 17.65 | 20.88 | 17.52 | 18.73 | 18.73 | qfq | 15,112,706 | 284,796,081 | 4.29% |
| 2025-07-03 | 17.18 | 19.23 | 17.00 | 17.96 | 17.76 | qfq | 9,376,667 | 168,609,710 | 4.72% |
| 2025-07-02 | 17.34 | 17.34 | 17.02 | 17.15 | 16.96 | qfq | 2,482,800 | 42,622,728 | 0.29% |
| 2025-07-01 | 17.20 | 17.33 | 16.91 | 17.10 | 16.91 | qfq | 1,744,800 | 29,924,007 | -0.12% |
| 2025-06-30 | 16.92 | 17.20 | 16.90 | 17.12 | 16.93 | qfq | 1,539,900 | 26,280,475 | 1.30% |
| 2025-06-27 | 16.66 | 17.04 | 16.66 | 16.90 | 16.71 | qfq | 1,613,900 | 27,223,744 | 1.26% |
| 2025-06-26 | 16.82 | 17.08 | 16.63 | 16.69 | 16.50 | qfq | 1,834,000 | 30,803,006 | -0.42% |
| 2025-06-25 | 16.83 | 16.87 | 16.52 | 16.76 | 16.57 | qfq | 1,917,000 | 32,074,939 | 0.42% |
| 2025-06-24 | 16.00 | 16.75 | 16.00 | 16.69 | 16.50 | qfq | 1,752,200 | 28,860,850 | 3.99% |
| 2025-06-23 | 15.57 | 16.06 | 15.38 | 16.05 | 15.87 | qfq | 2,036,733 | 32,391,374 | 3.15% |
| 2025-06-20 | 15.77 | 16.10 | 15.54 | 15.56 | 15.39 | qfq | 1,807,100 | 28,486,270 | -1.33% |
| 2025-06-19 | 16.35 | 16.40 | 15.70 | 15.77 | 15.59 | qfq | 1,887,467 | 30,157,957 | -3.37% |
| 2025-06-18 | 16.55 | 16.55 | 16.14 | 16.32 | 16.14 | qfq | 1,567,000 | 25,505,474 | -1.27% |
| 2025-06-17 | 16.61 | 16.83 | 16.41 | 16.53 | 16.35 | qfq | 1,558,400 | 25,812,156 | -0.48% |
| 2025-06-16 | 16.40 | 16.76 | 16.35 | 16.61 | 16.43 | qfq | 1,734,267 | 28,756,800 | 1.84% |
| 2025-06-13 | 16.75 | 16.81 | 16.23 | 16.31 | 16.13 | qfq | 1,454,300 | 23,863,634 | -2.63% |
| 2025-06-12 | 16.79 | 16.83 | 16.60 | 16.75 | 16.56 | qfq | 1,283,200 | 21,472,413 | 0.18% |
| 2025-06-11 | 16.70 | 16.91 | 16.70 | 16.72 | 16.53 | qfq | 1,284,200 | 21,561,474 | 0.12% |
| 2025-06-10 | 16.91 | 17.09 | 16.41 | 16.70 | 16.51 | qfq | 1,875,400 | 31,384,399 | -1.24% |
| 2025-06-09 | 16.71 | 16.97 | 16.67 | 16.91 | 16.72 | qfq | 1,715,700 | 28,900,792 | 1.44% |
| 2025-06-06 | 16.70 | 16.88 | 16.57 | 16.67 | 16.48 | qfq | 1,846,533 | 30,818,584 | -0.66% |
| 2025-06-05 | 16.68 | 16.97 | 16.43 | 16.78 | 16.59 | qfq | 2,776,800 | 46,459,850 | 0.48% |
| 2025-06-04 | 16.39 | 16.72 | 16.38 | 16.70 | 16.51 | qfq | 1,758,700 | 29,179,863 | 1.95% |
| 2025-06-03 | 16.00 | 16.44 | 15.98 | 16.38 | 16.20 | qfq | 1,580,710 | 25,795,701 | 1.42% |
| 2025-05-30 | 16.50 | 16.74 | 16.05 | 16.15 | 15.97 | qfq | 1,693,800 | 27,496,641 | -1.82% |
| 2025-05-29 | 15.99 | 16.54 | 15.96 | 16.45 | 16.27 | qfq | 1,919,900 | 31,389,149 | 2.62% |
| 2025-05-28 | 16.18 | 16.45 | 15.93 | 16.03 | 15.85 | qfq | 1,648,000 | 26,581,571 | -0.93% |
| 2025-05-27 | 16.18 | 16.28 | 15.91 | 16.18 | 16.00 | qfq | 1,483,200 | 23,902,647 | 0.31% |
| 2025-05-26 | 15.85 | 16.14 | 15.75 | 16.13 | 15.95 | qfq | 1,373,033 | 21,980,097 | 2.22% |
| 2025-05-23 | 16.01 | 16.30 | 15.72 | 15.78 | 15.60 | qfq | 2,644,000 | 42,319,590 | -1.80% |
| 2025-05-22 | 16.47 | 16.73 | 15.92 | 16.07 | 15.89 | qfq | 2,281,800 | 36,993,124 | -2.43% |
| 2025-05-21 | 16.82 | 16.89 | 16.35 | 16.47 | 16.29 | qfq | 1,732,733 | 28,640,103 | -2.02% |
| 2025-05-20 | 16.51 | 16.81 | 16.28 | 16.81 | 16.62 | qfq | 1,825,800 | 30,334,431 | 2.31% |
| 2025-05-19 | 16.30 | 16.57 | 16.13 | 16.43 | 16.25 | qfq | 1,483,700 | 24,333,854 | 0.80% |
| 2025-05-16 | 16.23 | 16.45 | 16.05 | 16.30 | 16.12 | qfq | 1,355,600 | 22,093,361 | 0.87% |
| 2025-05-15 | 16.24 | 16.33 | 15.93 | 16.16 | 15.98 | qfq | 1,278,600 | 20,632,033 | -0.25% |
| 2025-05-14 | 16.47 | 16.60 | 16.11 | 16.20 | 16.02 | qfq | 1,791,247 | 29,157,393 | -1.16% |
| 2025-05-13 | 16.68 | 16.94 | 16.36 | 16.39 | 16.21 | qfq | 2,161,100 | 35,738,573 | -1.21% |
| 2025-05-12 | 16.47 | 16.71 | 16.36 | 16.59 | 16.41 | qfq | 1,600,700 | 26,410,933 | 1.16% |
| 2025-05-09 | 16.75 | 16.76 | 16.40 | 16.40 | 16.22 | qfq | 1,707,300 | 28,224,711 | -1.86% |
| 2025-05-08 | 16.18 | 16.79 | 16.06 | 16.71 | 16.52 | qfq | 2,705,143 | 44,614,029 | 3.28% |
| 2025-05-07 | 16.30 | 16.63 | 16.04 | 16.18 | 16.00 | qfq | 2,298,400 | 37,402,466 | 0.50% |
| 2025-05-06 | 15.75 | 16.14 | 15.75 | 16.10 | 15.92 | qfq | 2,546,300 | 40,784,317 | 3.07% |
| 2025-04-30 | 15.47 | 15.79 | 15.38 | 15.62 | 15.45 | qfq | 2,249,300 | 35,200,421 | 1.63% |
| 2025-04-29 | 14.99 | 15.51 | 14.91 | 15.37 | 15.20 | qfq | 2,374,000 | 36,356,817 | 2.95% |
| 2025-04-28 | 15.05 | 15.15 | 14.65 | 14.93 | 14.76 | qfq | 2,236,900 | 33,328,713 | -1.13% |
| 2025-04-25 | 15.30 | 15.37 | 15.06 | 15.10 | 14.93 | qfq | 1,560,000 | 23,686,294 | -0.79% |
| 2025-04-24 | 15.55 | 15.71 | 15.01 | 15.22 | 15.05 | qfq | 2,473,100 | 37,847,734 | -2.19% |
| 2025-04-23 | 15.28 | 15.57 | 15.21 | 15.56 | 15.39 | qfq | 3,027,900 | 46,848,422 | 2.71% |
| 2025-04-22 | 15.28 | 15.43 | 15.01 | 15.15 | 14.98 | qfq | 2,484,900 | 37,597,474 | -0.66% |
| 2025-04-21 | 15.14 | 15.28 | 14.74 | 15.25 | 15.08 | qfq | 2,867,100 | 43,361,368 | 2.07% |
| 2025-04-18 | 15.33 | 15.41 | 14.68 | 14.94 | 14.77 | qfq | 3,782,500 | 56,656,926 | -3.05% |
| 2025-04-17 | 15.20 | 15.66 | 15.05 | 15.41 | 15.24 | qfq | 2,187,200 | 33,916,840 | 1.38% |
| 2025-04-16 | 15.64 | 15.64 | 14.86 | 15.20 | 15.03 | qfq | 2,575,700 | 39,237,960 | -2.50% |
| 2025-04-15 | 15.65 | 15.84 | 15.39 | 15.59 | 15.42 | qfq | 2,493,800 | 38,775,790 | -0.13% |
| 2025-04-14 | 15.28 | 15.89 | 15.09 | 15.61 | 15.44 | qfq | 4,547,100 | 71,367,141 | 4.28% |
| 2025-04-11 | 14.98 | 15.28 | 14.84 | 14.97 | 14.80 | qfq | 3,314,747 | 49,968,715 | -0.66% |
| 2025-04-10 | 14.81 | 15.60 | 14.81 | 15.07 | 14.90 | qfq | 4,874,200 | 74,452,264 | 2.80% |
| 2025-04-09 | 14.19 | 14.78 | 12.74 | 14.66 | 14.50 | qfq | 6,652,900 | 91,379,997 | 1.38% |
| 2025-04-08 | 14.60 | 15.36 | 13.93 | 14.46 | 14.30 | qfq | 8,072,800 | 117,606,418 | -3.21% |
| 2025-04-07 | 16.58 | 16.69 | 14.94 | 14.94 | 14.77 | qfq | 7,068,800 | 108,667,071 | -20.02% |
| 2025-04-03 | 17.90 | 18.90 | 17.68 | 18.68 | 18.47 | qfq | 10,691,689 | 196,342,199 | 4.36% |
| 2025-04-02 | 16.80 | 18.38 | 16.50 | 17.90 | 17.70 | qfq | 9,262,500 | 163,170,828 | 7.83% |
| 2025-04-01 | 16.48 | 16.93 | 16.48 | 16.60 | 16.42 | qfq | 2,593,100 | 43,390,439 | 0.85% |
| 2025-03-31 | 16.40 | 16.50 | 16.08 | 16.46 | 16.28 | qfq | 2,947,500 | 47,934,213 | -0.54% |
| 2025-03-28 | 17.13 | 17.18 | 16.51 | 16.55 | 16.37 | qfq | 2,815,700 | 47,107,499 | -2.99% |
| 2025-03-27 | 16.92 | 17.41 | 16.62 | 17.06 | 16.87 | qfq | 3,160,300 | 53,837,383 | 0.29% |
| 2025-03-26 | 16.46 | 17.29 | 16.38 | 17.01 | 16.82 | qfq | 3,089,500 | 52,317,798 | 2.84% |
| 2025-03-25 | 16.50 | 16.76 | 16.27 | 16.54 | 16.36 | qfq | 2,783,400 | 45,916,515 | -0.60% |
| 2025-03-24 | 17.50 | 17.61 | 16.24 | 16.64 | 16.45 | qfq | 4,301,000 | 72,889,839 | -3.87% |
| 2025-03-21 | 17.60 | 17.76 | 17.16 | 17.31 | 17.12 | qfq | 2,428,500 | 42,228,294 | -2.15% |
| 2025-03-20 | 17.96 | 17.99 | 17.65 | 17.69 | 17.49 | qfq | 2,388,900 | 42,483,518 | -0.45% |
| 2025-03-19 | 18.20 | 18.25 | 17.70 | 17.77 | 17.57 | qfq | 2,991,000 | 53,563,179 | -2.09% |
| 2025-03-18 | 17.89 | 18.16 | 17.81 | 18.15 | 17.95 | qfq | 4,564,717 | 82,204,646 | 1.00% |
| 2025-03-17 | 18.15 | 19.40 | 17.97 | 17.97 | 17.77 | qfq | 7,535,900 | 138,465,797 | 1.47% |
| 2025-03-14 | 17.04 | 17.76 | 16.86 | 17.71 | 17.51 | qfq | 4,098,600 | 71,355,289 | 3.93% |
| 2025-03-13 | 17.53 | 17.54 | 16.74 | 17.04 | 16.85 | qfq | 2,938,400 | 50,032,882 | -2.35% |
| 2025-03-12 | 17.42 | 17.60 | 17.25 | 17.45 | 17.26 | qfq | 2,110,000 | 36,773,026 | 0.29% |
| 2025-03-11 | 17.37 | 17.42 | 17.05 | 17.40 | 17.21 | qfq | 2,032,800 | 35,029,977 | -0.57% |
| 2025-03-10 | 17.31 | 17.59 | 17.24 | 17.50 | 17.31 | qfq | 1,993,500 | 34,791,130 | 0.75% |
| 2025-03-07 | 17.52 | 17.56 | 17.11 | 17.37 | 17.18 | qfq | 2,580,500 | 44,716,169 | -0.86% |
| 2025-03-06 | 17.17 | 17.60 | 17.06 | 17.52 | 17.32 | qfq | 2,702,400 | 47,047,317 | 1.86% |
| 2025-03-05 | 17.35 | 17.48 | 16.89 | 17.20 | 17.01 | qfq | 2,692,100 | 45,923,075 | -1.38% |
| 2025-03-04 | 17.14 | 17.47 | 16.92 | 17.44 | 17.25 | qfq | 2,170,828 | 37,476,163 | 1.75% |
| 2025-03-03 | 17.38 | 17.53 | 16.94 | 17.14 | 16.95 | qfq | 2,585,100 | 44,734,401 | 0.47% |
| 2025-02-28 | 17.55 | 17.79 | 16.99 | 17.06 | 16.87 | qfq | 3,245,828 | 56,283,830 | -3.72% |
| 2025-02-27 | 17.80 | 18.35 | 17.30 | 17.72 | 17.52 | qfq | 4,424,100 | 78,972,097 | -0.51% |
| 2025-02-26 | 17.94 | 18.15 | 17.65 | 17.81 | 17.61 | qfq | 2,401,300 | 42,868,195 | -0.61% |
| 2025-02-25 | 18.00 | 18.13 | 17.74 | 17.92 | 17.72 | qfq | 2,097,900 | 37,646,030 | -1.10% |
| 2025-02-24 | 18.08 | 18.15 | 17.68 | 18.12 | 17.92 | qfq | 3,362,200 | 60,260,489 | -0.22% |
| 2025-02-21 | 17.94 | 18.19 | 17.60 | 18.16 | 17.96 | qfq | 3,459,028 | 62,042,602 | 1.17% |
| 2025-02-20 | 17.86 | 18.09 | 17.65 | 17.95 | 17.75 | qfq | 2,438,600 | 43,666,543 | 0.84% |
| 2025-02-19 | 17.31 | 17.88 | 17.26 | 17.80 | 17.60 | qfq | 2,951,500 | 52,112,707 | 2.83% |
| 2025-02-18 | 18.50 | 18.50 | 17.26 | 17.31 | 17.12 | qfq | 4,217,400 | 74,580,334 | -5.87% |
| 2025-02-17 | 17.92 | 18.56 | 17.92 | 18.39 | 18.19 | qfq | 3,767,300 | 69,212,792 | 1.77% |
| 2025-02-14 | 18.57 | 18.91 | 17.93 | 18.07 | 17.87 | qfq | 4,894,300 | 89,541,437 | -3.63% |
| 2025-02-13 | 19.55 | 19.72 | 18.68 | 18.75 | 18.54 | qfq | 6,661,300 | 127,085,061 | -4.63% |
| 2025-02-12 | 18.95 | 20.00 | 18.90 | 19.66 | 19.44 | qfq | 9,037,883 | 177,118,651 | 3.58% |
| 2025-02-11 | 19.14 | 19.31 | 18.67 | 18.98 | 18.77 | qfq | 4,304,783 | 81,157,658 | -0.89% |
| 2025-02-10 | 19.20 | 19.38 | 18.95 | 19.15 | 18.94 | qfq | 4,791,700 | 91,535,628 | -0.62% |
| 2025-02-07 | 19.01 | 19.50 | 18.69 | 19.27 | 19.06 | qfq | 6,904,383 | 131,944,266 | 1.00% |
| 2025-02-06 | 18.38 | 19.30 | 17.90 | 19.08 | 18.87 | qfq | 6,937,300 | 130,230,667 | 3.70% |
| 2025-02-05 | 18.57 | 18.84 | 18.10 | 18.40 | 18.20 | qfq | 4,069,775 | 75,150,048 | -0.81% |
| 2025-01-27 | 19.38 | 19.39 | 18.46 | 18.55 | 18.34 | qfq | 3,607,700 | 67,925,325 | -2.57% |
| 2025-01-24 | 18.69 | 19.21 | 18.40 | 19.04 | 18.83 | qfq | 5,681,024 | 106,902,796 | 1.60% |
| 2025-01-23 | 19.45 | 19.90 | 18.74 | 18.74 | 18.53 | qfq | 6,799,500 | 131,340,456 | -1.78% |
| 2025-01-22 | 19.75 | 19.98 | 18.91 | 19.08 | 18.87 | qfq | 7,293,120 | 141,256,398 | -5.87% |
| 2025-01-21 | 19.68 | 22.17 | 19.51 | 20.27 | 20.04 | qfq | 11,328,006 | 235,005,295 | 2.89% |
| 2025-01-20 | 19.59 | 20.25 | 19.35 | 19.70 | 19.48 | qfq | 4,746,200 | 93,965,375 | 1.97% |
| 2025-01-17 | 20.08 | 20.18 | 19.21 | 19.32 | 19.10 | qfq | 4,673,800 | 91,239,796 | -3.01% |
| 2025-01-16 | 20.50 | 20.64 | 19.62 | 19.92 | 19.70 | qfq | 6,173,300 | 124,104,560 | -2.02% |
| 2025-01-15 | 20.20 | 20.74 | 19.83 | 20.33 | 20.10 | qfq | 7,652,158 | 155,333,491 | -0.10% |
| 2025-01-14 | 19.69 | 20.58 | 19.32 | 20.35 | 20.12 | qfq | 9,510,841 | 190,050,116 | 6.60% |
| 2025-01-13 | 18.17 | 19.25 | 17.30 | 19.09 | 18.88 | qfq | 7,765,600 | 143,392,249 | 3.58% |
| 2025-01-10 | 20.20 | 20.27 | 18.38 | 18.43 | 18.22 | qfq | 8,675,000 | 166,068,690 | -8.22% |
| 2025-01-09 | 19.92 | 20.43 | 19.61 | 20.08 | 19.86 | qfq | 6,014,989 | 120,368,490 | 0.15% |
| 2025-01-08 | 20.18 | 20.69 | 19.17 | 20.05 | 19.83 | qfq | 7,173,028 | 142,682,576 | -2.39% |
| 2025-01-07 | 19.77 | 20.69 | 19.73 | 20.54 | 20.31 | qfq | 6,712,067 | 135,345,254 | 3.89% |
| 2025-01-06 | 21.04 | 21.08 | 19.40 | 19.77 | 19.55 | qfq | 9,570,230 | 192,842,851 | -7.62% |
| 2025-01-03 | 23.01 | 23.28 | 21.30 | 21.40 | 21.16 | qfq | 12,457,674 | 273,693,816 | -10.16% |
| 2025-01-02 | 22.91 | 25.20 | 22.81 | 23.82 | 23.55 | qfq | 15,979,663 | 383,760,376 | 1.06% |
| 2024-12-31 | 21.64 | 24.55 | 21.31 | 23.57 | 23.31 | qfq | 16,980,117 | 395,303,724 | 11.39% |
| 2024-12-30 | 21.60 | 21.98 | 20.83 | 21.16 | 20.92 | qfq | 9,745,490 | 207,808,399 | -2.94% |
| 2024-12-27 | 21.50 | 23.33 | 21.32 | 21.80 | 21.56 | qfq | 12,778,686 | 284,286,687 | -0.91% |
| 2024-12-26 | 20.01 | 22.30 | 19.84 | 22.00 | 21.76 | qfq | 13,927,655 | 299,268,975 | 7.42% |
| 2024-12-25 | 21.01 | 21.50 | 19.75 | 20.48 | 20.25 | qfq | 12,181,983 | 247,297,013 | -5.97% |
| 2024-12-24 | 23.90 | 24.69 | 20.72 | 21.78 | 21.54 | qfq | 14,926,290 | 338,636,365 | -6.56% |
| 2024-12-23 | 25.50 | 26.27 | 23.01 | 23.31 | 23.05 | qfq | 13,800,177 | 336,014,471 | -12.70% |
| 2024-12-20 | 25.90 | 27.27 | 24.33 | 26.70 | 26.40 | qfq | 19,527,884 | 506,952,052 | 1.87% |
| 2024-12-19 | 24.75 | 29.99 | 24.75 | 26.21 | 25.92 | qfq | 25,960,757 | 690,449,545 | 3.93% |
| 2024-12-18 | 19.80 | 25.22 | 19.40 | 25.22 | 24.94 | qfq | 18,482,868 | 423,430,740 | 19.98% |
| 2024-12-17 | 24.91 | 25.41 | 20.70 | 21.02 | 20.79 | qfq | 22,122,539 | 504,001,862 | -14.41% |
| 2024-12-16 | 24.97 | 26.06 | 23.99 | 24.56 | 24.29 | qfq | 20,803,769 | 524,009,084 | 13.08% |
| 2024-12-13 | 20.30 | 21.72 | 20.30 | 21.72 | 21.48 | qfq | 20,767,837 | 442,503,573 | 20.00% |
| 2024-12-12 | 15.15 | 18.10 | 15.15 | 18.10 | 17.90 | qfq | 12,387,386 | 211,754,822 | 20.03% |
| 2024-12-11 | 14.92 | 15.15 | 14.85 | 15.08 | 14.91 | qfq | 1,656,511 | 24,869,253 | 0.80% |
| 2024-12-10 | 15.28 | 15.60 | 14.90 | 14.96 | 14.79 | qfq | 2,285,100 | 34,803,616 | -0.20% |
| 2024-12-09 | 14.99 | 15.10 | 14.60 | 14.99 | 14.82 | qfq | 3,022,200 | 45,108,569 | -0.60% |
| 2024-12-06 | 15.41 | 15.86 | 14.71 | 15.08 | 14.91 | qfq | 4,573,838 | 69,578,159 | 1.28% |
| 2024-12-05 | 14.67 | 14.92 | 14.55 | 14.89 | 14.72 | qfq | 1,788,300 | 26,503,265 | 2.20% |
| 2024-12-04 | 14.94 | 14.97 | 14.47 | 14.57 | 14.41 | qfq | 1,729,038 | 25,455,327 | -2.48% |
| 2024-12-03 | 14.81 | 15.01 | 14.68 | 14.94 | 14.77 | qfq | 1,803,338 | 26,796,940 | 0.61% |
| 2024-12-02 | 14.69 | 14.94 | 14.51 | 14.85 | 14.68 | qfq | 2,361,100 | 34,885,727 | 2.34% |
| 2024-11-29 | 14.35 | 14.58 | 14.12 | 14.51 | 14.35 | qfq | 1,699,438 | 24,566,332 | 1.11% |
| 2024-11-28 | 14.44 | 14.60 | 14.27 | 14.35 | 14.19 | qfq | 1,755,094 | 25,313,445 | 0.00% |
| 2024-11-27 | 14.09 | 14.38 | 13.50 | 14.35 | 14.19 | qfq | 1,772,500 | 24,798,820 | 0.84% |
| 2024-11-26 | 14.48 | 14.52 | 14.10 | 14.23 | 14.07 | qfq | 1,225,600 | 17,502,518 | -1.04% |
| 2024-11-25 | 13.88 | 14.39 | 13.87 | 14.38 | 14.22 | qfq | 1,858,500 | 26,296,709 | 4.28% |
| 2024-11-22 | 14.57 | 14.65 | 13.76 | 13.79 | 13.64 | qfq | 1,974,300 | 27,933,336 | -5.61% |
| 2024-11-21 | 14.31 | 14.75 | 14.29 | 14.61 | 14.45 | qfq | 1,859,300 | 27,103,964 | 1.60% |
| 2024-11-20 | 14.04 | 14.48 | 14.04 | 14.38 | 14.22 | qfq | 1,552,836 | 22,195,196 | 2.20% |
| 2024-11-19 | 13.88 | 14.11 | 13.60 | 14.07 | 13.91 | qfq | 1,582,000 | 21,994,166 | 1.37% |
| 2024-11-18 | 14.20 | 14.40 | 13.65 | 13.88 | 13.73 | qfq | 1,889,300 | 26,339,713 | -2.12% |
| 2024-11-15 | 14.40 | 14.67 | 14.15 | 14.18 | 14.02 | qfq | 1,986,000 | 28,648,578 | -1.87% |
| 2024-11-14 | 14.82 | 15.02 | 14.37 | 14.45 | 14.29 | qfq | 1,935,100 | 28,415,748 | -2.89% |
| 2024-11-13 | 14.55 | 15.12 | 14.23 | 14.88 | 14.71 | qfq | 2,770,536 | 41,094,758 | 1.22% |
| 2024-11-12 | 14.89 | 15.08 | 14.45 | 14.70 | 14.54 | qfq | 3,307,372 | 49,012,951 | -0.88% |
| 2024-11-11 | 14.70 | 14.88 | 14.57 | 14.83 | 14.66 | qfq | 2,909,773 | 42,869,631 | 0.68% |
| 2024-11-08 | 15.30 | 15.38 | 14.58 | 14.73 | 14.57 | qfq | 5,860,448 | 86,538,526 | -3.73% |
| 2024-11-07 | 14.49 | 15.65 | 14.40 | 15.30 | 15.13 | qfq | 6,751,672 | 102,193,422 | 5.59% |
| 2024-11-06 | 14.32 | 14.93 | 14.13 | 14.49 | 14.33 | qfq | 3,176,316 | 46,054,550 | 1.12% |
| 2024-11-05 | 13.96 | 14.36 | 13.96 | 14.33 | 14.17 | qfq | 2,263,600 | 32,006,667 | 2.14% |
| 2024-11-04 | 13.53 | 14.03 | 13.23 | 14.03 | 13.87 | qfq | 1,761,073 | 24,241,882 | 3.70% |
| 2024-11-01 | 14.17 | 14.31 | 13.48 | 13.53 | 13.38 | qfq | 2,610,300 | 35,788,312 | -4.79% |
| 2024-10-31 | 13.83 | 14.36 | 13.75 | 14.21 | 14.05 | qfq | 2,206,272 | 31,021,942 | 2.75% |
| 2024-10-30 | 13.99 | 14.10 | 13.58 | 13.83 | 13.68 | qfq | 2,032,672 | 28,147,294 | -0.86% |
| 2024-10-29 | 14.61 | 14.73 | 13.87 | 13.95 | 13.79 | qfq | 3,130,900 | 44,384,856 | -4.39% |
| 2024-10-28 | 14.28 | 14.64 | 14.10 | 14.59 | 14.43 | qfq | 2,993,700 | 43,203,752 | 3.92% |
| 2024-10-25 | 13.81 | 14.10 | 13.75 | 14.04 | 13.88 | qfq | 2,386,700 | 33,297,532 | 2.18% |
| 2024-10-24 | 13.93 | 14.01 | 13.66 | 13.74 | 13.59 | qfq | 1,582,816 | 21,786,652 | -1.08% |
| 2024-10-23 | 13.90 | 14.08 | 13.74 | 13.89 | 13.74 | qfq | 2,365,618 | 32,955,963 | -0.14% |
| 2024-10-22 | 13.89 | 14.11 | 13.77 | 13.91 | 13.76 | qfq | 3,121,600 | 43,538,522 | -0.14% |
| 2024-10-21 | 13.80 | 14.15 | 13.73 | 13.93 | 13.77 | qfq | 4,715,500 | 65,438,680 | -0.43% |
| 2024-10-18 | 13.85 | 14.42 | 13.41 | 13.99 | 13.83 | qfq | 5,454,134 | 75,360,926 | 4.87% |
| 2024-10-17 | 13.61 | 13.88 | 13.18 | 13.34 | 13.19 | qfq | 2,253,600 | 30,264,113 | -1.77% |
| 2024-10-16 | 13.28 | 13.77 | 13.03 | 13.58 | 13.43 | qfq | 1,893,118 | 25,606,646 | 1.95% |
| 2024-10-15 | 13.38 | 13.62 | 13.18 | 13.32 | 13.17 | qfq | 2,083,400 | 27,976,917 | -1.33% |
| 2024-10-14 | 13.22 | 13.76 | 12.98 | 13.50 | 13.35 | qfq | 2,506,200 | 33,514,338 | 3.61% |
| 2024-10-11 | 13.68 | 13.73 | 12.85 | 13.03 | 12.88 | qfq | 2,403,872 | 31,814,142 | -4.75% |
| 2024-10-10 | 13.35 | 14.29 | 13.27 | 13.68 | 13.53 | qfq | 3,948,389 | 54,425,200 | 4.03% |
| 2024-10-09 | 14.55 | 14.56 | 13.15 | 13.15 | 13.00 | qfq | 4,791,532 | 66,588,159 | -12.91% |
| 2024-10-08 | 16.00 | 16.08 | 14.00 | 15.10 | 14.93 | qfq | 6,763,022 | 100,826,024 | 8.87% |
| 2024-09-30 | 12.90 | 14.27 | 12.45 | 13.87 | 13.72 | qfq | 5,579,277 | 74,120,448 | 12.49% |
| 2024-09-27 | 11.86 | 12.57 | 11.78 | 12.33 | 12.19 | qfq | 3,010,585 | 36,553,103 | 4.76% |
| 2024-09-26 | 11.43 | 11.79 | 11.38 | 11.77 | 11.64 | qfq | 1,942,500 | 22,528,941 | 3.16% |
| 2024-09-25 | 11.38 | 11.64 | 11.36 | 11.41 | 11.28 | qfq | 1,682,200 | 19,328,696 | 1.06% |
| 2024-09-24 | 11.07 | 11.36 | 11.05 | 11.29 | 11.16 | qfq | 1,280,800 | 14,366,454 | 2.92% |
| 2024-09-23 | 11.02 | 11.11 | 10.89 | 10.97 | 10.85 | qfq | 824,400 | 9,057,405 | -0.72% |
| 2024-09-20 | 11.23 | 11.23 | 10.98 | 11.05 | 10.93 | qfq | 894,100 | 9,924,919 | -1.60% |
| 2024-09-19 | 10.98 | 11.31 | 10.90 | 11.23 | 11.10 | qfq | 1,290,701 | 14,407,745 | 2.84% |
| 2024-09-18 | 10.94 | 11.14 | 10.69 | 10.92 | 10.80 | qfq | 1,075,700 | 11,673,007 | -0.82% |
| 2024-09-13 | 11.27 | 11.27 | 11.00 | 11.01 | 10.89 | qfq | 1,076,700 | 11,979,184 | -1.34% |
| 2024-09-12 | 11.35 | 11.45 | 11.10 | 11.16 | 11.04 | qfq | 896,500 | 10,132,909 | -1.41% |
| 2024-09-11 | 11.33 | 11.43 | 11.21 | 11.32 | 11.19 | qfq | 802,800 | 9,072,582 | -0.26% |
| 2024-09-10 | 11.16 | 11.39 | 11.09 | 11.35 | 11.22 | qfq | 1,305,901 | 14,675,378 | 2.16% |
| 2024-09-09 | 11.08 | 11.28 | 10.88 | 11.11 | 10.99 | qfq | 1,170,083 | 13,017,883 | 0.27% |
| 2024-09-06 | 11.50 | 11.50 | 11.05 | 11.08 | 10.96 | qfq | 1,611,200 | 18,040,070 | -2.98% |
| 2024-09-05 | 11.19 | 11.46 | 11.18 | 11.42 | 11.29 | qfq | 1,264,058 | 14,346,215 | 2.15% |
| 2024-09-04 | 11.40 | 11.43 | 11.11 | 11.18 | 11.06 | qfq | 1,762,566 | 19,765,076 | -1.93% |
| 2024-09-03 | 11.39 | 11.69 | 11.32 | 11.40 | 11.27 | qfq | 1,684,400 | 19,358,852 | -0.52% |
| 2024-09-02 | 11.76 | 11.96 | 11.44 | 11.46 | 11.33 | qfq | 1,931,430 | 22,484,189 | -2.55% |
| 2024-08-30 | 11.66 | 12.00 | 11.57 | 11.76 | 11.63 | qfq | 2,764,666 | 32,624,748 | 0.86% |
| 2024-08-29 | 11.51 | 11.75 | 11.33 | 11.66 | 11.53 | qfq | 1,939,648 | 22,502,950 | 1.04% |
| 2024-08-28 | 11.59 | 11.71 | 11.32 | 11.54 | 11.41 | qfq | 2,560,335 | 29,480,537 | -2.29% |
| 2024-08-27 | 11.55 | 12.03 | 11.22 | 11.81 | 11.68 | qfq | 4,296,135 | 50,097,066 | 3.78% |
| 2024-08-26 | 11.13 | 11.49 | 11.10 | 11.38 | 11.25 | qfq | 2,060,035 | 23,341,716 | 2.25% |
| 2024-08-23 | 11.50 | 11.55 | 11.08 | 11.13 | 11.01 | qfq | 3,414,695 | 38,329,208 | -4.13% |
| 2024-08-22 | 12.17 | 12.41 | 11.47 | 11.61 | 11.48 | qfq | 3,915,335 | 46,768,055 | -5.61% |
| 2024-08-21 | 12.50 | 12.53 | 12.01 | 12.30 | 12.16 | qfq | 2,942,600 | 36,087,340 | -1.52% |
| 2024-08-20 | 12.80 | 12.87 | 12.17 | 12.49 | 12.35 | qfq | 5,177,160 | 64,782,037 | -4.66% |
| 2024-08-19 | 12.28 | 13.19 | 12.02 | 13.10 | 12.95 | qfq | 7,755,878 | 98,029,315 | 5.82% |
| 2024-08-16 | 12.39 | 12.51 | 12.02 | 12.38 | 12.24 | qfq | 6,313,618 | 77,322,786 | -2.21% |
| 2024-08-15 | 12.43 | 12.77 | 12.08 | 12.66 | 12.52 | qfq | 7,064,500 | 87,272,966 | -0.08% |
| 2024-08-14 | 12.55 | 13.66 | 12.43 | 12.67 | 12.53 | qfq | 8,798,761 | 113,156,029 | -1.40% |
| 2024-08-13 | 11.76 | 13.80 | 11.76 | 12.85 | 12.71 | qfq | 9,585,110 | 121,438,286 | 3.96% |
| 2024-08-12 | 11.58 | 13.50 | 11.26 | 12.36 | 12.22 | qfq | 8,475,418 | 103,224,945 | 9.87% |
| 2024-08-09 | 11.43 | 11.54 | 11.23 | 11.25 | 11.12 | qfq | 782,900 | 8,915,553 | -0.97% |
| 2024-08-08 | 11.25 | 11.45 | 11.10 | 11.36 | 11.23 | qfq | 1,072,000 | 12,090,168 | 0.89% |
| 2024-08-07 | 11.27 | 11.38 | 11.14 | 11.26 | 11.13 | qfq | 734,700 | 8,259,233 | -0.09% |
| 2024-08-06 | 11.16 | 11.28 | 11.02 | 11.27 | 11.14 | qfq | 843,500 | 9,421,457 | 2.55% |
| 2024-08-05 | 11.27 | 11.42 | 10.94 | 10.99 | 10.87 | qfq | 1,128,783 | 12,592,679 | -2.66% |
| 2024-08-02 | 11.52 | 11.61 | 11.20 | 11.29 | 11.16 | qfq | 1,125,700 | 12,845,075 | -2.25% |
| 2024-08-01 | 11.53 | 11.71 | 11.49 | 11.55 | 11.42 | qfq | 1,154,100 | 13,357,653 | 0.00% |
| 2024-07-31 | 11.16 | 11.57 | 11.16 | 11.55 | 11.42 | qfq | 1,125,001 | 12,839,856 | 2.67% |
| 2024-07-30 | 11.14 | 11.29 | 11.01 | 11.25 | 11.12 | qfq | 1,084,218 | 12,150,725 | 0.99% |
| 2024-07-29 | 11.07 | 11.21 | 10.92 | 11.14 | 11.02 | qfq | 886,118 | 9,831,335 | 0.36% |
| 2024-07-26 | 10.98 | 11.10 | 10.91 | 11.10 | 10.98 | qfq | 945,100 | 10,422,671 | 2.12% |
| 2024-07-25 | 10.61 | 11.00 | 10.40 | 10.87 | 10.75 | qfq | 1,042,800 | 11,197,825 | 1.68% |
| 2024-07-24 | 10.90 | 10.99 | 10.56 | 10.69 | 10.57 | qfq | 1,245,100 | 13,367,506 | -0.65% |
| 2024-07-23 | 10.77 | 11.17 | 10.75 | 10.76 | 10.64 | qfq | 1,184,900 | 13,017,420 | -1.01% |
| 2024-07-22 | 10.55 | 10.91 | 10.52 | 10.87 | 10.75 | qfq | 1,188,500 | 12,791,668 | 2.35% |
| 2024-07-19 | 10.48 | 10.76 | 10.37 | 10.62 | 10.50 | qfq | 937,500 | 9,920,558 | 1.43% |
| 2024-07-18 | 10.60 | 10.64 | 10.22 | 10.47 | 10.35 | qfq | 1,121,200 | 11,643,936 | -1.60% |
| 2024-07-17 | 10.88 | 10.93 | 10.64 | 10.64 | 10.52 | qfq | 724,400 | 7,779,030 | -1.85% |
| 2024-07-16 | 10.90 | 10.99 | 10.74 | 10.84 | 10.72 | qfq | 936,000 | 10,139,199 | -0.64% |
| 2024-07-15 | 11.27 | 11.29 | 10.86 | 10.91 | 10.79 | qfq | 1,085,900 | 11,894,239 | -3.11% |
| 2024-07-12 | 11.24 | 11.50 | 11.15 | 11.26 | 11.13 | qfq | 1,123,200 | 12,689,900 | -0.09% |
| 2024-07-11 | 10.90 | 11.30 | 10.85 | 11.27 | 11.14 | qfq | 1,654,300 | 18,372,023 | 5.03% |
| 2024-07-10 | 10.74 | 10.94 | 10.50 | 10.73 | 10.61 | qfq | 1,553,100 | 16,701,662 | 0.37% |
| 2024-07-09 | 10.59 | 10.74 | 10.15 | 10.69 | 10.57 | qfq | 1,629,016 | 17,096,867 | -0.37% |
| 2024-07-08 | 11.20 | 11.20 | 10.67 | 10.73 | 10.41 | qfq | 1,562,700 | 16,956,854 | -4.88% |
| 2024-07-05 | 11.08 | 11.36 | 10.82 | 11.28 | 10.95 | qfq | 1,593,500 | 17,736,551 | 1.81% |
| 2024-07-04 | 11.68 | 11.76 | 11.00 | 11.08 | 10.75 | qfq | 1,668,928 | 18,687,201 | -5.06% |
| 2024-07-03 | 11.67 | 11.77 | 11.59 | 11.67 | 11.32 | qfq | 969,657 | 11,330,097 | -0.51% |
| 2024-07-02 | 11.63 | 11.84 | 11.55 | 11.73 | 11.38 | qfq | 1,095,000 | 12,824,510 | 0.86% |
| 2024-07-01 | 11.52 | 11.75 | 11.36 | 11.63 | 11.29 | qfq | 1,249,145 | 14,419,318 | 1.04% |
| 2024-06-28 | 11.76 | 11.81 | 11.40 | 11.51 | 11.17 | qfq | 1,307,400 | 15,222,340 | 0.17% |
| 2024-06-27 | 11.60 | 11.85 | 11.40 | 11.49 | 11.15 | qfq | 1,231,139 | 14,282,930 | -1.12% |
| 2024-06-26 | 10.99 | 11.62 | 10.78 | 11.62 | 11.28 | qfq | 1,802,900 | 20,321,427 | 5.83% |
| 2024-06-25 | 10.84 | 11.22 | 10.77 | 10.98 | 10.66 | qfq | 1,728,065 | 18,999,658 | 1.76% |
| 2024-06-24 | 11.43 | 11.50 | 10.66 | 10.79 | 10.47 | qfq | 2,194,300 | 23,913,833 | -5.85% |
| 2024-06-21 | 11.59 | 11.76 | 11.31 | 11.46 | 11.12 | qfq | 1,470,900 | 16,958,224 | -2.05% |
| 2024-06-20 | 12.02 | 12.12 | 11.67 | 11.70 | 11.35 | qfq | 1,300,500 | 15,385,720 | -2.66% |
| 2024-06-19 | 11.95 | 12.18 | 11.90 | 12.02 | 11.66 | qfq | 1,277,418 | 15,375,908 | 0.67% |
| 2024-06-18 | 11.59 | 12.00 | 11.51 | 11.94 | 11.59 | qfq | 1,409,753 | 16,713,751 | 3.56% |
| 2024-06-17 | 11.89 | 11.92 | 11.46 | 11.53 | 11.19 | qfq | 1,289,700 | 15,014,387 | -3.03% |
| 2024-06-14 | 11.96 | 11.99 | 11.62 | 11.89 | 11.54 | qfq | 1,045,091 | 12,367,980 | -0.59% |
| 2024-06-13 | 11.97 | 12.10 | 11.73 | 11.96 | 11.61 | qfq | 1,226,400 | 14,633,598 | -0.08% |
| 2024-06-12 | 11.59 | 12.00 | 11.48 | 11.97 | 11.62 | qfq | 1,546,200 | 18,342,853 | 3.91% |
| 2024-06-11 | 11.69 | 11.79 | 11.16 | 11.52 | 11.18 | qfq | 1,613,543 | 18,437,243 | 0.09% |
| 2024-06-07 | 11.15 | 11.68 | 11.15 | 11.51 | 11.17 | qfq | 2,402,400 | 27,583,287 | 5.79% |
| 2024-06-06 | 11.76 | 11.85 | 10.66 | 10.88 | 10.56 | qfq | 2,635,800 | 29,245,176 | -6.77% |
| 2024-06-05 | 12.09 | 12.10 | 11.60 | 11.67 | 11.32 | qfq | 1,497,700 | 17,699,429 | -2.99% |
| 2024-06-04 | 12.41 | 12.49 | 11.76 | 12.03 | 11.67 | qfq | 2,282,608 | 27,475,212 | -3.76% |
| 2024-06-03 | 12.84 | 12.84 | 12.27 | 12.50 | 12.13 | qfq | 2,282,901 | 28,653,394 | -2.65% |
| 2024-05-31 | 13.18 | 13.37 | 12.72 | 12.84 | 12.46 | qfq | 2,747,501 | 35,398,634 | -2.36% |
| 2024-05-30 | 13.42 | 14.50 | 13.06 | 13.15 | 12.76 | qfq | 3,586,000 | 48,453,730 | 0.54% |
| 2024-05-29 | 12.88 | 13.45 | 12.80 | 13.08 | 12.69 | qfq | 1,835,632 | 24,153,044 | 1.87% |
| 2024-05-28 | 13.10 | 13.18 | 12.84 | 12.84 | 12.46 | qfq | 1,288,800 | 16,693,375 | -1.91% |
| 2024-05-27 | 13.01 | 13.18 | 12.60 | 13.09 | 12.70 | qfq | 1,903,200 | 24,509,745 | 1.55% |
| 2024-05-24 | 13.15 | 13.18 | 12.81 | 12.89 | 12.51 | qfq | 1,693,800 | 21,913,224 | -1.15% |
| 2024-05-23 | 13.32 | 13.49 | 13.00 | 13.04 | 12.65 | qfq | 1,921,000 | 25,243,805 | -2.83% |
| 2024-05-22 | 13.33 | 13.72 | 13.20 | 13.42 | 13.02 | qfq | 2,511,900 | 33,805,163 | 0.75% |
| 2024-05-21 | 13.63 | 13.75 | 13.26 | 13.32 | 12.93 | qfq | 2,948,584 | 39,611,842 | -3.20% |
| 2024-05-20 | 13.57 | 14.30 | 13.43 | 13.76 | 13.35 | qfq | 3,439,403 | 47,582,568 | 0.73% |
| 2024-05-17 | 13.79 | 13.81 | 13.26 | 13.66 | 13.26 | qfq | 2,964,799 | 39,927,229 | 0.15% |
| 2024-05-16 | 13.22 | 14.10 | 13.15 | 13.64 | 13.24 | qfq | 3,002,488 | 41,213,376 | 3.73% |
| 2024-05-15 | 13.10 | 13.38 | 12.95 | 13.15 | 12.76 | qfq | 1,049,800 | 13,875,792 | 0.54% |
| 2024-05-14 | 13.01 | 13.22 | 12.93 | 13.08 | 12.69 | qfq | 1,067,300 | 13,933,504 | 1.08% |
| 2024-05-13 | 13.17 | 13.23 | 12.71 | 12.94 | 12.56 | qfq | 1,216,272 | 15,846,211 | -2.41% |
| 2024-05-10 | 13.44 | 13.57 | 13.03 | 13.26 | 12.87 | qfq | 1,294,573 | 17,138,652 | -1.63% |
| 2024-05-09 | 13.29 | 13.88 | 13.29 | 13.48 | 13.08 | qfq | 1,543,600 | 20,906,863 | 1.43% |
| 2024-05-08 | 13.65 | 13.71 | 13.28 | 13.29 | 12.90 | qfq | 1,342,200 | 18,104,779 | -1.99% |
| 2024-05-07 | 13.35 | 13.58 | 13.23 | 13.56 | 13.16 | qfq | 1,514,400 | 20,377,665 | 1.80% |
| 2024-05-06 | 12.92 | 13.40 | 12.92 | 13.32 | 12.93 | qfq | 2,120,818 | 28,169,159 | 3.26% |
| 2024-04-30 | 13.05 | 13.38 | 12.69 | 12.90 | 12.52 | qfq | 1,659,600 | 21,429,235 | -1.15% |
| 2024-04-29 | 12.63 | 13.16 | 12.46 | 13.05 | 12.66 | qfq | 2,633,867 | 33,947,929 | 3.24% |
| 2024-04-26 | 12.51 | 12.74 | 12.11 | 12.64 | 12.27 | qfq | 2,304,480 | 28,704,198 | 0.24% |
| 2024-04-25 | 12.03 | 13.00 | 11.87 | 12.61 | 12.24 | qfq | 2,435,200 | 30,534,265 | 4.39% |
| 2024-04-24 | 11.72 | 12.24 | 11.72 | 12.08 | 11.72 | qfq | 1,673,054 | 20,097,183 | 2.29% |
| 2024-04-23 | 11.36 | 11.96 | 11.36 | 11.81 | 11.46 | qfq | 1,645,454 | 19,237,115 | 5.26% |
| 2024-04-22 | 11.40 | 11.56 | 10.89 | 11.22 | 10.89 | qfq | 1,535,162 | 17,170,015 | -2.43% |
| 2024-04-19 | 11.59 | 11.67 | 11.16 | 11.50 | 11.16 | qfq | 1,635,709 | 18,670,388 | -0.78% |
| 2024-04-18 | 12.22 | 12.22 | 11.40 | 11.59 | 11.25 | qfq | 2,309,802 | 27,029,306 | -4.21% |
| 2024-04-17 | 10.80 | 12.15 | 10.75 | 12.10 | 11.74 | qfq | 2,964,284 | 34,405,404 | 16.01% |
| 2024-04-16 | 11.60 | 11.62 | 10.09 | 10.43 | 10.12 | qfq | 2,893,632 | 30,603,065 | -10.70% |
| 2024-04-15 | 13.17 | 13.20 | 11.37 | 11.68 | 11.33 | qfq | 3,183,900 | 38,216,094 | -10.29% |
| 2024-04-12 | 13.04 | 13.48 | 12.88 | 13.02 | 12.64 | qfq | 1,266,964 | 16,750,449 | -0.38% |
| 2024-04-11 | 13.06 | 13.40 | 12.78 | 13.07 | 12.68 | qfq | 1,347,900 | 17,733,794 | -0.31% |
| 2024-04-10 | 13.67 | 13.73 | 12.96 | 13.11 | 12.72 | qfq | 1,799,200 | 23,713,561 | -4.10% |
| 2024-04-09 | 13.57 | 13.76 | 13.40 | 13.67 | 13.27 | qfq | 1,207,600 | 16,441,414 | 0.74% |
| 2024-04-08 | 14.19 | 14.19 | 13.38 | 13.57 | 13.17 | qfq | 2,282,386 | 31,209,067 | -4.37% |
| 2024-04-03 | 14.53 | 14.57 | 14.03 | 14.19 | 13.77 | qfq | 1,613,900 | 22,888,033 | -1.39% |
| 2024-04-02 | 14.02 | 14.45 | 14.02 | 14.39 | 13.96 | qfq | 2,590,511 | 36,948,942 | 2.20% |
| 2024-04-01 | 13.80 | 14.11 | 13.75 | 14.08 | 13.66 | qfq | 1,897,424 | 26,596,496 | 2.18% |
| 2024-03-29 | 13.40 | 13.83 | 13.39 | 13.78 | 13.37 | qfq | 2,213,713 | 30,319,688 | 2.91% |
| 2024-03-28 | 13.27 | 13.52 | 13.00 | 13.39 | 12.99 | qfq | 1,798,294 | 23,942,085 | 3.00% |
| 2024-03-27 | 13.59 | 13.69 | 13.00 | 13.00 | 12.62 | qfq | 1,987,721 | 26,340,055 | -5.04% |
| 2024-03-26 | 13.23 | 13.71 | 13.20 | 13.69 | 13.29 | qfq | 2,318,347 | 31,232,103 | 3.48% |
| 2024-03-25 | 13.70 | 13.77 | 13.23 | 13.23 | 12.84 | qfq | 2,074,626 | 28,062,751 | -3.43% |
| 2024-03-22 | 14.03 | 14.17 | 13.60 | 13.70 | 13.29 | qfq | 2,389,849 | 33,069,493 | -2.35% |
| 2024-03-21 | 14.10 | 14.18 | 13.72 | 14.03 | 13.62 | qfq | 2,467,322 | 34,436,035 | -0.64% |
| 2024-03-20 | 13.90 | 14.13 | 13.81 | 14.12 | 13.70 | qfq | 3,207,077 | 44,875,418 | 1.88% |
| 2024-03-19 | 14.22 | 14.34 | 13.81 | 13.86 | 13.45 | qfq | 5,051,500 | 70,899,439 | -3.68% |
| 2024-03-18 | 15.00 | 15.53 | 14.00 | 14.39 | 13.96 | qfq | 7,331,214 | 107,120,185 | 1.48% |
| 2024-03-15 | 13.50 | 14.19 | 13.40 | 14.18 | 13.76 | qfq | 3,515,067 | 48,237,005 | 4.65% |
| 2024-03-14 | 13.34 | 13.64 | 13.16 | 13.55 | 13.15 | qfq | 2,714,749 | 36,367,997 | 1.57% |
| 2024-03-13 | 13.30 | 13.47 | 13.07 | 13.34 | 12.95 | qfq | 1,810,500 | 24,027,266 | 0.38% |
| 2024-03-12 | 13.02 | 13.31 | 12.80 | 13.29 | 12.90 | qfq | 2,763,200 | 36,220,686 | 3.10% |
| 2024-03-11 | 12.77 | 12.89 | 12.50 | 12.89 | 12.51 | qfq | 2,031,702 | 25,774,598 | 0.94% |
| 2024-03-08 | 12.56 | 12.79 | 12.36 | 12.77 | 12.39 | qfq | 1,788,400 | 22,599,120 | 2.49% |
| 2024-03-07 | 12.54 | 12.84 | 12.23 | 12.46 | 12.09 | qfq | 1,932,500 | 24,365,129 | -0.32% |
| 2024-03-06 | 12.14 | 12.65 | 12.02 | 12.50 | 12.13 | qfq | 1,855,300 | 23,075,713 | 2.97% |
| 2024-03-05 | 12.77 | 12.77 | 12.04 | 12.14 | 11.78 | qfq | 2,176,800 | 26,815,560 | -5.16% |
| 2024-03-04 | 12.84 | 13.09 | 12.50 | 12.80 | 12.42 | qfq | 2,189,600 | 27,903,149 | -0.08% |
| 2024-03-01 | 12.57 | 12.98 | 12.44 | 12.81 | 12.43 | qfq | 2,665,367 | 33,907,140 | 2.07% |
| 2024-02-29 | 11.68 | 12.55 | 11.68 | 12.55 | 12.18 | qfq | 3,936,335 | 48,182,387 | 6.63% |
| 2024-02-28 | 13.67 | 14.04 | 11.71 | 11.77 | 11.42 | qfq | 5,622,200 | 73,213,414 | -12.75% |
| 2024-02-27 | 13.23 | 13.55 | 13.01 | 13.49 | 13.09 | qfq | 2,629,500 | 35,217,106 | 1.58% |
| 2024-02-26 | 13.08 | 13.53 | 12.88 | 13.28 | 12.89 | qfq | 3,372,921 | 44,417,197 | 1.53% |
| 2024-02-23 | 12.21 | 13.13 | 12.21 | 13.08 | 12.69 | qfq | 3,878,393 | 49,318,880 | 7.74% |
| 2024-02-22 | 11.50 | 12.20 | 11.50 | 12.14 | 11.78 | qfq | 2,706,531 | 32,267,814 | 5.75% |
| 2024-02-21 | 11.01 | 11.90 | 10.96 | 11.48 | 11.14 | qfq | 3,008,380 | 34,737,572 | 4.17% |
| 2024-02-20 | 10.88 | 11.06 | 10.50 | 11.02 | 10.69 | qfq | 2,297,826 | 25,071,991 | 2.13% |
| 2024-02-19 | 10.48 | 11.25 | 10.41 | 10.79 | 10.47 | qfq | 3,427,265 | 36,916,100 | 4.76% |
| 2024-02-08 | 9.07 | 10.39 | 8.76 | 10.30 | 10.00 | qfq | 4,698,100 | 45,194,107 | 14.96% |
| 2024-02-07 | 10.18 | 10.48 | 8.94 | 8.96 | 8.70 | qfq | 5,557,793 | 52,411,577 | -13.26% |
| 2024-02-06 | 10.58 | 10.91 | 9.20 | 10.33 | 10.02 | qfq | 4,483,583 | 44,137,078 | -3.28% |
| 2024-02-05 | 12.83 | 12.96 | 10.37 | 10.68 | 10.36 | qfq | 4,113,273 | 45,422,009 | -17.59% |
| 2024-02-02 | 14.00 | 14.31 | 12.55 | 12.96 | 12.58 | qfq | 2,258,836 | 30,100,084 | -7.03% |
| 2024-02-01 | 14.34 | 14.36 | 13.48 | 13.94 | 13.53 | qfq | 1,825,725 | 25,342,241 | -2.92% |
| 2024-01-31 | 15.54 | 15.57 | 14.30 | 14.36 | 13.94 | qfq | 1,635,991 | 24,133,184 | -7.12% |
| 2024-01-30 | 16.30 | 16.35 | 15.38 | 15.46 | 15.00 | qfq | 1,318,300 | 20,753,409 | -3.44% |
| 2024-01-29 | 16.84 | 17.00 | 15.95 | 16.01 | 15.54 | qfq | 1,487,740 | 24,160,033 | -4.65% |
| 2024-01-26 | 16.82 | 17.16 | 16.69 | 16.79 | 16.29 | qfq | 1,245,500 | 21,101,214 | 0.36% |
| 2024-01-25 | 16.18 | 16.79 | 16.05 | 16.73 | 16.24 | qfq | 1,315,391 | 21,651,114 | 3.78% |
| 2024-01-24 | 16.11 | 16.43 | 15.48 | 16.12 | 15.64 | qfq | 2,187,500 | 34,964,359 | 0.56% |
| 2024-01-23 | 15.64 | 16.20 | 15.27 | 16.03 | 15.56 | qfq | 2,638,665 | 41,353,493 | 1.52% |
| 2024-01-22 | 16.87 | 17.05 | 15.73 | 15.79 | 15.32 | qfq | 1,486,947 | 24,368,859 | -6.62% |
| 2024-01-19 | 17.26 | 17.34 | 16.80 | 16.91 | 16.41 | qfq | 1,390,040 | 23,621,769 | -2.59% |
| 2024-01-18 | 17.56 | 17.66 | 16.74 | 17.36 | 16.85 | qfq | 1,553,400 | 26,610,164 | -1.53% |
| 2024-01-17 | 18.23 | 18.23 | 17.58 | 17.63 | 17.11 | qfq | 861,200 | 15,375,558 | -2.33% |
| 2024-01-16 | 18.13 | 18.25 | 17.80 | 18.05 | 17.52 | qfq | 962,990 | 17,328,150 | -0.82% |
| 2024-01-15 | 18.32 | 18.68 | 18.01 | 18.20 | 17.66 | qfq | 1,768,500 | 32,055,869 | -1.14% |
| 2024-01-12 | 18.40 | 18.81 | 18.32 | 18.41 | 17.87 | qfq | 1,266,600 | 23,528,400 | 0.66% |
| 2024-01-11 | 18.20 | 18.39 | 18.08 | 18.29 | 17.75 | qfq | 1,258,990 | 23,011,510 | 0.66% |
| 2024-01-10 | 18.49 | 18.83 | 18.05 | 18.17 | 17.63 | qfq | 1,792,490 | 32,836,088 | -2.31% |
| 2024-01-09 | 18.22 | 18.91 | 18.22 | 18.60 | 18.05 | qfq | 2,527,732 | 47,009,179 | 2.09% |
| 2024-01-08 | 18.15 | 18.70 | 18.01 | 18.22 | 17.68 | qfq | 2,693,793 | 49,452,366 | 0.77% |
| 2024-01-05 | 19.08 | 19.18 | 17.88 | 18.08 | 17.55 | qfq | 4,778,229 | 87,549,229 | -6.76% |
| 2024-01-04 | 19.07 | 19.41 | 18.82 | 19.39 | 18.82 | qfq | 2,015,093 | 38,535,263 | 2.16% |
| 2024-01-03 | 18.98 | 19.09 | 18.81 | 18.98 | 18.42 | qfq | 1,227,900 | 23,282,750 | -0.11% |
| 2024-01-02 | 18.80 | 19.10 | 18.73 | 19.00 | 18.44 | qfq | 1,695,020 | 32,191,204 | 1.66% |
| 2023-12-29 | 18.65 | 18.81 | 18.56 | 18.69 | 18.14 | qfq | 967,790 | 18,079,692 | 0.38% |
| 2023-12-28 | 17.91 | 18.77 | 17.72 | 18.62 | 18.07 | qfq | 1,409,489 | 25,935,522 | 3.79% |
| 2023-12-27 | 17.99 | 18.06 | 17.71 | 17.94 | 17.41 | qfq | 1,171,189 | 20,951,632 | 0.45% |
| 2023-12-26 | 18.22 | 18.27 | 17.80 | 17.86 | 17.33 | qfq | 776,000 | 13,902,732 | -1.38% |
| 2023-12-25 | 18.23 | 18.46 | 17.93 | 18.11 | 17.57 | qfq | 999,432 | 18,082,849 | -0.82% |
| 2023-12-22 | 18.78 | 18.80 | 18.21 | 18.26 | 17.72 | qfq | 1,244,032 | 22,987,060 | -1.62% |
| 2023-12-21 | 18.72 | 18.80 | 18.20 | 18.56 | 18.01 | qfq | 1,411,379 | 26,175,164 | -0.27% |
| 2023-12-20 | 18.50 | 18.95 | 18.50 | 18.61 | 18.06 | qfq | 1,089,492 | 20,450,328 | 0.54% |
| 2023-12-19 | 18.49 | 18.62 | 18.00 | 18.51 | 17.96 | qfq | 755,400 | 13,928,053 | 0.33% |
| 2023-12-18 | 18.65 | 18.93 | 18.37 | 18.45 | 17.90 | qfq | 1,044,609 | 19,483,312 | -1.65% |
| 2023-12-15 | 19.01 | 19.01 | 18.58 | 18.76 | 18.21 | qfq | 882,536 | 16,495,296 | 0.32% |
| 2023-12-14 | 18.71 | 18.87 | 18.52 | 18.70 | 18.15 | qfq | 1,352,100 | 25,320,661 | 0.48% |
| 2023-12-13 | 18.59 | 18.85 | 18.26 | 18.61 | 18.06 | qfq | 1,413,500 | 26,292,658 | 1.03% |
| 2023-12-12 | 18.38 | 18.56 | 17.98 | 18.42 | 17.88 | qfq | 1,646,900 | 30,144,514 | 0.44% |
| 2023-12-11 | 18.31 | 18.60 | 18.00 | 18.34 | 17.80 | qfq | 1,726,200 | 31,575,576 | 0.05% |
| 2023-12-08 | 19.14 | 19.26 | 18.24 | 18.33 | 17.79 | qfq | 1,946,516 | 36,147,362 | -3.93% |
| 2023-12-07 | 19.30 | 19.53 | 18.96 | 19.08 | 18.52 | qfq | 1,262,858 | 24,092,740 | -1.29% |
| 2023-12-06 | 19.01 | 19.46 | 19.00 | 19.33 | 18.76 | qfq | 1,335,173 | 25,758,680 | 1.36% |
| 2023-12-05 | 19.33 | 19.41 | 19.05 | 19.07 | 18.51 | qfq | 1,525,000 | 29,292,635 | -0.68% |
| 2023-12-04 | 19.10 | 19.27 | 18.89 | 19.20 | 18.63 | qfq | 1,011,880 | 19,339,621 | 1.21% |
| 2023-12-01 | 19.11 | 19.12 | 18.74 | 18.97 | 18.41 | qfq | 844,700 | 16,006,476 | -0.63% |
| 2023-11-30 | 19.17 | 19.38 | 18.87 | 19.09 | 18.53 | qfq | 1,034,483 | 19,701,103 | -0.52% |
| 2023-11-29 | 19.22 | 19.54 | 19.09 | 19.19 | 18.62 | qfq | 1,104,100 | 21,268,353 | -0.26% |
| 2023-11-28 | 19.01 | 19.36 | 18.76 | 19.24 | 18.67 | qfq | 1,424,053 | 27,338,530 | 0.84% |
| 2023-11-27 | 19.15 | 19.31 | 18.86 | 19.08 | 18.52 | qfq | 1,378,400 | 26,242,033 | -0.37% |
| 2023-11-24 | 19.47 | 19.60 | 19.04 | 19.15 | 18.58 | qfq | 918,800 | 17,645,566 | -1.64% |
| 2023-11-23 | 19.55 | 19.59 | 19.33 | 19.47 | 18.89 | qfq | 1,060,172 | 20,623,944 | 0.36% |
| 2023-11-22 | 19.78 | 19.88 | 19.40 | 19.40 | 18.83 | qfq | 1,125,300 | 22,032,535 | -1.62% |
| 2023-11-21 | 19.84 | 20.07 | 19.72 | 19.72 | 19.14 | qfq | 835,872 | 16,609,494 | -0.60% |
| 2023-11-20 | 19.83 | 20.00 | 19.66 | 19.84 | 19.25 | qfq | 1,121,050 | 22,197,292 | 0.56% |
| 2023-11-17 | 19.55 | 19.82 | 19.37 | 19.73 | 19.15 | qfq | 1,211,200 | 23,816,666 | 0.92% |
| 2023-11-16 | 19.71 | 19.74 | 19.52 | 19.55 | 18.97 | qfq | 931,070 | 18,254,879 | -1.06% |
| 2023-11-15 | 19.56 | 19.90 | 19.32 | 19.76 | 19.18 | qfq | 1,443,054 | 28,357,275 | 1.23% |
| 2023-11-14 | 19.57 | 19.75 | 19.38 | 19.52 | 18.94 | qfq | 816,505 | 15,925,281 | -0.46% |
| 2023-11-13 | 19.36 | 19.62 | 19.26 | 19.61 | 19.03 | qfq | 799,200 | 15,595,847 | 1.34% |
| 2023-11-10 | 19.31 | 19.44 | 19.12 | 19.35 | 18.78 | qfq | 675,400 | 13,042,705 | 0.36% |
| 2023-11-09 | 19.38 | 19.59 | 19.24 | 19.28 | 18.71 | qfq | 717,700 | 13,905,084 | -0.52% |
| 2023-11-08 | 19.32 | 19.55 | 19.23 | 19.38 | 18.81 | qfq | 731,218 | 14,202,273 | -0.05% |
| 2023-11-07 | 19.72 | 19.72 | 19.07 | 19.39 | 18.82 | qfq | 931,690 | 17,982,167 | 0.31% |
| 2023-11-06 | 19.01 | 19.40 | 18.83 | 19.33 | 18.76 | qfq | 1,249,300 | 24,037,378 | 1.74% |
| 2023-11-03 | 18.82 | 19.28 | 18.82 | 19.00 | 18.44 | qfq | 939,912 | 17,912,829 | 0.96% |
| 2023-11-02 | 19.05 | 19.14 | 18.76 | 18.82 | 18.26 | qfq | 778,700 | 14,727,657 | -1.21% |
| 2023-11-01 | 18.90 | 19.08 | 18.73 | 19.05 | 18.49 | qfq | 955,800 | 18,120,140 | 1.01% |
| 2023-10-31 | 18.84 | 19.03 | 18.69 | 18.86 | 18.30 | qfq | 751,300 | 14,164,974 | -0.16% |
| 2023-10-30 | 18.79 | 19.08 | 18.58 | 18.89 | 18.33 | qfq | 1,007,200 | 18,921,752 | 0.32% |
| 2023-10-27 | 18.56 | 18.89 | 18.40 | 18.83 | 18.27 | qfq | 1,252,003 | 23,359,732 | 1.45% |
| 2023-10-26 | 18.89 | 19.10 | 18.36 | 18.56 | 18.01 | qfq | 1,179,100 | 21,857,441 | -2.26% |
| 2023-10-25 | 18.75 | 19.04 | 18.56 | 18.99 | 18.43 | qfq | 1,161,999 | 21,945,683 | 2.32% |
| 2023-10-24 | 17.52 | 18.59 | 17.52 | 18.56 | 18.01 | qfq | 1,467,283 | 26,807,086 | 5.51% |
| 2023-10-23 | 18.05 | 18.19 | 17.50 | 17.59 | 17.07 | qfq | 1,296,665 | 23,041,585 | -3.14% |
| 2023-10-20 | 18.13 | 18.62 | 18.13 | 18.16 | 17.62 | qfq | 1,019,300 | 18,685,286 | -0.33% |
| 2023-10-19 | 17.77 | 18.75 | 17.77 | 18.22 | 17.68 | qfq | 1,149,400 | 21,109,678 | -0.44% |
| 2023-10-18 | 18.73 | 18.73 | 18.23 | 18.30 | 17.76 | qfq | 895,900 | 16,458,784 | -1.61% |
| 2023-10-17 | 18.68 | 18.83 | 18.49 | 18.60 | 18.05 | qfq | 745,000 | 13,869,097 | -0.32% |
| 2023-10-16 | 18.78 | 18.85 | 18.56 | 18.66 | 18.11 | qfq | 795,200 | 14,848,113 | -0.05% |
| 2023-10-13 | 19.13 | 19.13 | 18.57 | 18.67 | 18.12 | qfq | 980,600 | 18,340,050 | -2.40% |
| 2023-10-12 | 19.03 | 19.18 | 18.88 | 19.13 | 18.56 | qfq | 720,700 | 13,694,766 | -0.05% |
| 2023-10-11 | 19.08 | 19.34 | 19.01 | 19.14 | 18.57 | qfq | 814,600 | 15,605,109 | 0.53% |
| 2023-10-10 | 19.37 | 19.61 | 18.97 | 19.04 | 18.48 | qfq | 846,600 | 16,244,460 | -1.60% |
| 2023-10-09 | 19.87 | 19.87 | 19.31 | 19.35 | 18.78 | qfq | 970,300 | 18,874,794 | -1.78% |
| 2023-09-28 | 19.75 | 19.95 | 19.51 | 19.70 | 19.12 | qfq | 908,400 | 17,936,352 | 0.61% |
| 2023-09-27 | 19.48 | 19.74 | 19.25 | 19.58 | 19.00 | qfq | 1,118,600 | 21,940,148 | 0.72% |
| 2023-09-26 | 19.48 | 19.63 | 19.28 | 19.44 | 18.87 | qfq | 865,600 | 16,854,856 | -0.10% |
| 2023-09-25 | 19.37 | 19.77 | 19.21 | 19.46 | 18.88 | qfq | 1,297,072 | 25,323,956 | 0.57% |
| 2023-09-22 | 19.45 | 19.66 | 18.95 | 19.35 | 18.78 | qfq | 1,356,218 | 26,244,975 | 0.62% |
| 2023-09-21 | 19.33 | 19.48 | 18.90 | 19.23 | 18.66 | qfq | 1,199,395 | 23,003,426 | -0.10% |
| 2023-09-20 | 19.20 | 19.62 | 19.16 | 19.25 | 18.68 | qfq | 1,478,590 | 28,720,835 | -0.41% |
| 2023-09-19 | 19.20 | 19.53 | 18.93 | 19.33 | 18.76 | qfq | 1,692,700 | 32,539,145 | 0.36% |
| 2023-09-18 | 18.65 | 19.36 | 18.41 | 19.26 | 18.69 | qfq | 1,559,068 | 29,726,641 | 3.72% |
| 2023-09-15 | 18.70 | 18.73 | 18.38 | 18.57 | 18.02 | qfq | 949,100 | 17,613,170 | -0.05% |
| 2023-09-14 | 19.08 | 19.08 | 18.53 | 18.58 | 18.03 | qfq | 1,109,000 | 20,809,715 | -2.31% |
| 2023-09-13 | 19.38 | 19.39 | 18.83 | 19.02 | 18.46 | qfq | 1,261,500 | 24,052,120 | -1.81% |
| 2023-09-12 | 19.72 | 19.87 | 19.37 | 19.37 | 18.80 | qfq | 952,970 | 18,597,462 | -1.63% |
| 2023-09-11 | 19.98 | 19.98 | 19.39 | 19.69 | 19.11 | qfq | 821,100 | 16,162,662 | 0.10% |
| 2023-09-08 | 19.57 | 19.79 | 19.35 | 19.67 | 19.09 | qfq | 885,000 | 17,374,694 | 0.10% |
| 2023-09-07 | 20.20 | 20.20 | 19.65 | 19.65 | 19.07 | qfq | 942,600 | 18,752,891 | -1.70% |
| 2023-09-06 | 19.96 | 20.08 | 19.71 | 19.99 | 19.40 | qfq | 827,400 | 16,503,890 | 0.15% |
| 2023-09-05 | 20.19 | 20.19 | 19.78 | 19.96 | 19.37 | qfq | 1,115,200 | 22,228,074 | -1.14% |
| 2023-09-04 | 20.07 | 20.43 | 20.07 | 20.19 | 19.59 | qfq | 1,957,200 | 39,576,517 | 0.60% |
| 2023-09-01 | 20.01 | 20.29 | 19.82 | 20.07 | 19.48 | qfq | 2,210,800 | 44,378,181 | 1.16% |
| 2023-08-31 | 20.03 | 20.17 | 19.80 | 19.84 | 19.25 | qfq | 1,398,400 | 27,845,970 | -0.60% |
| 2023-08-30 | 19.80 | 20.26 | 19.80 | 19.96 | 19.37 | qfq | 1,462,322 | 29,243,449 | 0.30% |
| 2023-08-29 | 19.30 | 20.04 | 19.07 | 19.90 | 19.31 | qfq | 2,899,700 | 57,116,538 | 3.92% |
| 2023-08-28 | 20.30 | 21.27 | 19.00 | 19.15 | 18.58 | qfq | 3,248,681 | 64,369,480 | -1.49% |
| 2023-08-25 | 19.00 | 20.35 | 19.00 | 19.44 | 18.87 | qfq | 4,223,218 | 82,977,203 | 1.78% |
| 2023-08-24 | 19.30 | 19.48 | 18.66 | 19.10 | 18.54 | qfq | 1,690,824 | 32,264,020 | -0.98% |
| 2023-08-23 | 19.78 | 19.92 | 19.27 | 19.29 | 18.72 | qfq | 892,700 | 17,365,148 | -2.48% |
| 2023-08-22 | 20.47 | 20.47 | 19.54 | 19.78 | 19.20 | qfq | 1,259,300 | 25,057,556 | -2.27% |
| 2023-08-21 | 20.36 | 20.70 | 20.24 | 20.24 | 19.64 | qfq | 1,181,300 | 24,149,153 | -0.54% |
| 2023-08-18 | 19.97 | 20.73 | 19.96 | 20.35 | 19.75 | qfq | 2,315,960 | 47,275,335 | 1.95% |
| 2023-08-17 | 19.69 | 20.03 | 19.30 | 19.96 | 19.37 | qfq | 1,007,801 | 19,874,231 | 1.27% |
| 2023-08-16 | 19.87 | 20.25 | 19.63 | 19.71 | 19.13 | qfq | 905,951 | 18,046,860 | -0.81% |
| 2023-08-15 | 19.80 | 19.90 | 19.58 | 19.87 | 19.28 | qfq | 733,019 | 14,482,754 | 0.71% |
| 2023-08-14 | 19.35 | 19.79 | 19.32 | 19.73 | 19.15 | qfq | 642,900 | 12,575,293 | 1.18% |
| 2023-08-11 | 19.81 | 19.88 | 19.48 | 19.50 | 18.92 | qfq | 1,040,355 | 20,416,376 | -1.47% |
| 2023-08-10 | 19.97 | 20.06 | 19.75 | 19.79 | 19.20 | qfq | 650,255 | 12,894,101 | -0.15% |
| 2023-08-09 | 19.99 | 20.28 | 19.79 | 19.82 | 19.23 | qfq | 943,600 | 18,886,424 | -0.30% |
| 2023-08-08 | 19.83 | 20.00 | 19.62 | 19.88 | 19.29 | qfq | 855,827 | 16,967,692 | 0.45% |
| 2023-08-07 | 20.38 | 20.38 | 19.75 | 19.79 | 19.20 | qfq | 1,307,152 | 26,022,935 | -2.89% |
| 2023-08-04 | 20.77 | 20.89 | 20.31 | 20.38 | 19.78 | qfq | 1,150,073 | 23,626,615 | -1.45% |
| 2023-08-03 | 20.80 | 20.92 | 20.50 | 20.68 | 20.07 | qfq | 1,142,900 | 23,566,311 | -0.72% |
| 2023-08-02 | 20.86 | 21.10 | 20.78 | 20.83 | 20.21 | qfq | 957,700 | 20,033,912 | -0.62% |
| 2023-08-01 | 21.18 | 21.18 | 20.50 | 20.96 | 20.34 | qfq | 1,501,800 | 31,270,127 | -0.19% |
| 2023-07-31 | 21.48 | 21.88 | 20.91 | 21.00 | 20.38 | qfq | 2,355,950 | 49,803,018 | -2.19% |
| 2023-07-28 | 21.31 | 21.86 | 21.10 | 21.47 | 20.84 | qfq | 2,900,852 | 62,251,894 | 0.23% |
| 2023-07-27 | 21.01 | 21.66 | 20.66 | 21.42 | 20.79 | qfq | 3,426,752 | 73,070,250 | 1.23% |
| 2023-07-26 | 20.86 | 21.57 | 20.86 | 21.16 | 20.53 | qfq | 3,064,300 | 65,008,897 | 1.63% |
| 2023-07-25 | 20.14 | 20.93 | 20.14 | 20.82 | 20.20 | qfq | 2,511,789 | 52,129,569 | 3.84% |
| 2023-07-24 | 20.25 | 20.30 | 19.85 | 20.05 | 19.46 | qfq | 721,000 | 14,484,476 | -0.25% |
| 2023-07-21 | 20.19 | 20.38 | 19.99 | 20.10 | 19.51 | qfq | 966,900 | 19,481,808 | -0.99% |
| 2023-07-20 | 20.62 | 20.77 | 20.24 | 20.30 | 19.70 | qfq | 1,255,000 | 25,697,763 | -1.55% |
| 2023-07-19 | 20.40 | 21.07 | 20.40 | 20.62 | 20.01 | qfq | 1,982,037 | 41,112,947 | 0.59% |
| 2023-07-18 | 20.29 | 20.57 | 20.12 | 20.50 | 19.89 | qfq | 1,350,444 | 27,541,077 | 1.13% |