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
凯盛新材301069.SZ
最近收盘价15.742026-07-17
最近交易日2026-07-17
成交量（股）8,617,569
成交额（元）140,399,878
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-10 | 2025-11-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-21 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.15 | — | — | — | 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 | 16.47 | 16.85 | 15.70 | 15.74 | 15.74 | qfq | 8,617,569 | 140,399,878 | -4.95% |
| 2026-07-16 | 16.78 | 17.02 | 16.51 | 16.56 | 16.56 | qfq | 5,727,401 | 95,907,218 | -1.95% |
| 2026-07-15 | 16.82 | 17.24 | 16.61 | 16.89 | 16.89 | qfq | 6,306,391 | 106,726,708 | -0.53% |
| 2026-07-14 | 16.80 | 17.08 | 16.30 | 16.98 | 16.98 | qfq | 6,499,701 | 108,677,581 | 0.35% |
| 2026-07-13 | 18.13 | 18.13 | 16.88 | 16.92 | 16.92 | qfq | 9,630,647 | 166,499,974 | -7.19% |
| 2026-07-10 | 18.28 | 18.72 | 18.03 | 18.23 | 18.23 | qfq | 10,614,244 | 195,327,960 | 0.61% |
| 2026-07-09 | 18.45 | 18.65 | 17.40 | 18.12 | 18.12 | qfq | 12,552,428 | 225,500,643 | -2.05% |
| 2026-07-08 | 19.66 | 19.92 | 18.50 | 18.50 | 18.50 | qfq | 10,382,905 | 196,517,529 | -6.66% |
| 2026-07-07 | 21.00 | 21.48 | 19.80 | 19.82 | 19.82 | qfq | 10,673,452 | 218,037,781 | -5.17% |
| 2026-07-06 | 21.67 | 22.49 | 20.90 | 20.90 | 20.90 | qfq | 13,950,758 | 301,441,040 | -3.55% |
| 2026-07-03 | 21.70 | 22.07 | 21.11 | 21.67 | 21.67 | qfq | 16,455,800 | 355,061,127 | -0.37% |
| 2026-07-02 | 20.78 | 23.08 | 20.46 | 21.75 | 21.75 | qfq | 23,471,022 | 519,477,148 | 4.17% |
| 2026-07-01 | 19.98 | 21.30 | 19.85 | 20.88 | 20.88 | qfq | 13,670,662 | 283,483,599 | 4.19% |
| 2026-06-30 | 20.01 | 20.35 | 19.58 | 20.04 | 20.04 | qfq | 12,831,423 | 256,915,646 | 0.10% |
| 2026-06-29 | 21.16 | 21.67 | 19.55 | 20.02 | 20.02 | qfq | 21,777,037 | 441,354,096 | -6.49% |
| 2026-06-26 | 23.08 | 23.27 | 21.00 | 21.41 | 21.41 | qfq | 23,192,117 | 506,549,723 | -7.44% |
| 2026-06-25 | 23.50 | 23.65 | 22.61 | 23.13 | 23.13 | qfq | 22,022,808 | 509,909,486 | 0.17% |
| 2026-06-24 | 21.94 | 23.40 | 21.94 | 23.09 | 23.09 | qfq | 20,106,612 | 461,725,878 | 4.29% |
| 2026-06-23 | 22.33 | 22.95 | 22.03 | 22.14 | 22.14 | qfq | 12,250,372 | 275,776,445 | -1.69% |
| 2026-06-22 | 22.23 | 22.60 | 21.61 | 22.52 | 22.52 | qfq | 14,001,240 | 309,853,357 | 1.17% |
| 2026-06-18 | 22.62 | 22.62 | 22.00 | 22.26 | 22.26 | qfq | 15,425,540 | 342,613,118 | -2.33% |
| 2026-06-17 | 22.25 | 23.18 | 22.18 | 22.79 | 22.79 | qfq | 15,708,307 | 357,523,067 | 1.15% |
| 2026-06-16 | 22.90 | 23.45 | 22.33 | 22.53 | 22.53 | qfq | 18,860,671 | 427,825,782 | -2.34% |
| 2026-06-15 | 22.84 | 23.35 | 22.45 | 23.07 | 23.07 | qfq | 18,253,327 | 417,098,098 | 1.85% |
| 2026-06-12 | 21.30 | 23.73 | 21.01 | 22.65 | 22.65 | qfq | 32,089,256 | 727,372,410 | 6.34% |
| 2026-06-11 | 21.00 | 21.63 | 20.65 | 21.30 | 21.30 | qfq | 16,970,125 | 358,666,223 | 1.43% |
| 2026-06-10 | 21.29 | 21.83 | 20.94 | 21.00 | 21.00 | qfq | 16,516,115 | 352,725,767 | -2.28% |
| 2026-06-09 | 19.90 | 21.98 | 19.12 | 21.49 | 21.49 | qfq | 28,332,197 | 579,403,875 | 9.48% |
| 2026-06-08 | 18.29 | 20.22 | 18.20 | 19.63 | 19.63 | qfq | 18,899,924 | 365,195,630 | 3.86% |
| 2026-06-05 | 18.39 | 19.47 | 17.86 | 18.90 | 18.90 | qfq | 14,833,083 | 278,719,459 | 3.85% |
| 2026-06-04 | 18.58 | 18.66 | 18.07 | 18.20 | 18.20 | qfq | 8,112,869 | 148,186,848 | -2.67% |
| 2026-06-03 | 18.70 | 19.00 | 18.43 | 18.70 | 18.70 | qfq | 6,926,998 | 129,960,656 | 0.00% |
| 2026-06-02 | 19.28 | 19.40 | 18.43 | 18.70 | 18.70 | qfq | 9,393,400 | 176,193,691 | -3.26% |
| 2026-06-01 | 19.29 | 19.85 | 19.21 | 19.33 | 19.33 | qfq | 7,198,489 | 140,536,411 | -0.26% |
| 2026-05-29 | 21.28 | 21.28 | 19.19 | 19.38 | 19.38 | qfq | 16,570,275 | 330,136,770 | -8.97% |
| 2026-05-28 | 20.85 | 21.44 | 20.45 | 21.29 | 21.29 | qfq | 10,444,866 | 218,446,853 | 1.62% |
| 2026-05-27 | 21.85 | 22.19 | 20.85 | 20.95 | 20.95 | qfq | 14,689,782 | 314,804,462 | -4.82% |
| 2026-05-26 | 22.90 | 23.00 | 21.56 | 22.01 | 22.01 | qfq | 17,524,814 | 387,135,292 | -4.43% |
| 2026-05-25 | 23.79 | 23.95 | 22.90 | 23.03 | 23.03 | qfq | 15,268,526 | 353,937,805 | -3.28% |
| 2026-05-22 | 22.91 | 23.95 | 22.70 | 23.81 | 23.81 | qfq | 15,552,238 | 366,059,225 | 4.06% |
| 2026-05-21 | 23.79 | 24.14 | 22.85 | 22.88 | 22.88 | qfq | 16,725,677 | 394,707,270 | -3.50% |
| 2026-05-20 | 23.90 | 24.28 | 23.49 | 23.71 | 23.71 | qfq | 14,229,401 | 338,617,948 | -0.84% |
| 2026-05-19 | 23.21 | 24.06 | 23.16 | 23.91 | 23.91 | qfq | 19,443,865 | 461,521,381 | 1.79% |
| 2026-05-18 | 23.27 | 23.60 | 22.85 | 23.49 | 23.44 | qfq | 15,649,260 | 363,075,338 | -0.09% |
| 2026-05-15 | 22.47 | 24.08 | 22.47 | 23.51 | 23.46 | qfq | 27,065,507 | 639,847,099 | 5.10% |
| 2026-05-14 | 23.03 | 23.15 | 22.37 | 22.37 | 22.32 | qfq | 10,616,466 | 242,139,205 | -2.70% |
| 2026-05-13 | 22.79 | 23.16 | 22.77 | 22.99 | 22.94 | qfq | 7,946,874 | 182,494,755 | 0.88% |
| 2026-05-12 | 23.21 | 23.28 | 22.70 | 22.79 | 22.74 | qfq | 10,102,375 | 231,606,934 | -1.81% |
| 2026-05-11 | 23.40 | 23.46 | 23.02 | 23.21 | 23.16 | qfq | 10,782,324 | 249,862,496 | 0.00% |
| 2026-05-08 | 23.24 | 23.46 | 23.06 | 23.21 | 23.16 | qfq | 10,127,327 | 235,191,518 | -0.09% |
| 2026-05-07 | 22.71 | 23.32 | 22.50 | 23.23 | 23.18 | qfq | 13,975,400 | 323,139,043 | 2.20% |
| 2026-05-06 | 22.26 | 22.88 | 22.10 | 22.73 | 22.68 | qfq | 10,149,738 | 229,125,360 | 2.85% |
| 2026-04-30 | 22.22 | 22.50 | 21.99 | 22.10 | 22.05 | qfq | 6,941,501 | 153,604,712 | -0.85% |
| 2026-04-29 | 21.57 | 22.37 | 21.41 | 22.29 | 22.24 | qfq | 10,246,596 | 225,870,187 | 3.34% |
| 2026-04-28 | 22.19 | 22.19 | 21.41 | 21.57 | 21.52 | qfq | 7,799,108 | 169,404,305 | -2.88% |
| 2026-04-27 | 21.73 | 22.27 | 21.53 | 22.21 | 22.16 | qfq | 8,267,204 | 181,732,516 | 1.18% |
| 2026-04-24 | 21.89 | 22.17 | 21.60 | 21.95 | 21.90 | qfq | 8,982,490 | 196,382,500 | -0.32% |
| 2026-04-23 | 22.23 | 22.75 | 21.76 | 22.02 | 21.97 | qfq | 13,687,741 | 304,136,948 | -0.59% |
| 2026-04-22 | 22.00 | 22.25 | 21.82 | 22.15 | 22.10 | qfq | 7,549,982 | 166,258,588 | 0.36% |
| 2026-04-21 | 22.10 | 22.27 | 21.78 | 22.07 | 22.02 | qfq | 7,047,634 | 155,297,084 | 0.05% |
| 2026-04-20 | 21.81 | 22.32 | 21.81 | 22.06 | 22.01 | qfq | 6,279,093 | 138,713,087 | 0.82% |
| 2026-04-17 | 21.48 | 22.05 | 21.48 | 21.88 | 21.83 | qfq | 6,683,036 | 145,590,062 | 1.06% |
| 2026-04-16 | 21.51 | 21.73 | 21.49 | 21.65 | 21.60 | qfq | 5,147,733 | 111,303,826 | 0.65% |
| 2026-04-15 | 22.10 | 22.15 | 21.46 | 21.51 | 21.46 | qfq | 7,588,945 | 164,822,068 | -2.27% |
| 2026-04-14 | 21.52 | 22.01 | 21.48 | 22.01 | 21.96 | qfq | 9,407,566 | 204,702,551 | 2.85% |
| 2026-04-13 | 21.40 | 21.69 | 21.16 | 21.40 | 21.35 | qfq | 7,408,252 | 158,202,794 | -0.47% |
| 2026-04-10 | 21.20 | 21.70 | 21.20 | 21.50 | 21.45 | qfq | 7,934,365 | 170,845,729 | 1.56% |
| 2026-04-09 | 21.32 | 21.33 | 21.03 | 21.17 | 21.12 | qfq | 4,980,850 | 105,554,375 | -1.31% |
| 2026-04-08 | 20.94 | 21.45 | 20.68 | 21.45 | 21.40 | qfq | 8,031,405 | 169,462,821 | 4.99% |
| 2026-04-07 | 20.00 | 20.50 | 20.00 | 20.43 | 20.39 | qfq | 4,506,879 | 91,759,038 | 2.66% |
| 2026-04-03 | 20.69 | 20.75 | 19.88 | 19.90 | 19.86 | qfq | 4,470,125 | 89,759,841 | -2.83% |
| 2026-04-02 | 20.93 | 20.96 | 20.38 | 20.48 | 20.44 | qfq | 5,939,536 | 122,520,325 | -2.15% |
| 2026-04-01 | 21.10 | 21.20 | 20.75 | 20.93 | 20.89 | qfq | 6,558,949 | 137,508,079 | 0.96% |
| 2026-03-31 | 21.25 | 21.35 | 20.71 | 20.73 | 20.69 | qfq | 6,204,695 | 130,366,219 | -2.12% |
| 2026-03-30 | 20.70 | 21.32 | 20.70 | 21.18 | 21.13 | qfq | 6,620,214 | 139,617,091 | 0.95% |
| 2026-03-27 | 20.11 | 21.32 | 20.11 | 20.98 | 20.94 | qfq | 9,839,789 | 205,853,819 | 2.04% |
| 2026-03-26 | 20.41 | 21.09 | 20.22 | 20.56 | 20.52 | qfq | 9,767,120 | 202,256,786 | 0.49% |
| 2026-03-25 | 20.09 | 20.56 | 20.09 | 20.46 | 20.42 | qfq | 6,789,438 | 138,166,208 | 1.84% |
| 2026-03-24 | 20.00 | 20.22 | 19.38 | 20.09 | 20.05 | qfq | 7,494,609 | 148,332,742 | 2.60% |
| 2026-03-23 | 20.37 | 20.72 | 19.46 | 19.58 | 19.54 | qfq | 11,801,122 | 236,589,402 | -5.59% |
| 2026-03-20 | 21.37 | 21.60 | 20.70 | 20.74 | 20.70 | qfq | 7,428,606 | 157,055,099 | -2.17% |
| 2026-03-19 | 21.89 | 21.94 | 21.09 | 21.20 | 21.15 | qfq | 7,884,972 | 169,011,701 | -3.85% |
| 2026-03-18 | 22.16 | 22.33 | 21.69 | 22.05 | 22.00 | qfq | 7,457,296 | 163,277,023 | -0.36% |
| 2026-03-17 | 22.90 | 23.21 | 22.12 | 22.13 | 22.08 | qfq | 8,278,514 | 186,889,636 | -3.36% |
| 2026-03-16 | 22.58 | 23.19 | 22.52 | 22.90 | 22.85 | qfq | 6,914,418 | 157,812,765 | 0.70% |
| 2026-03-13 | 23.21 | 23.78 | 22.68 | 22.74 | 22.69 | qfq | 12,628,586 | 292,563,476 | -3.52% |
| 2026-03-12 | 23.43 | 24.12 | 23.14 | 23.57 | 23.52 | qfq | 12,910,003 | 304,392,425 | 1.64% |
| 2026-03-11 | 23.01 | 23.55 | 23.00 | 23.19 | 23.14 | qfq | 8,953,687 | 208,821,802 | 1.00% |
| 2026-03-10 | 23.00 | 23.24 | 22.78 | 22.96 | 22.91 | qfq | 6,661,097 | 153,124,796 | 1.59% |
| 2026-03-09 | 23.09 | 23.09 | 22.12 | 22.60 | 22.55 | qfq | 9,651,600 | 217,819,708 | -1.95% |
| 2026-03-06 | 22.65 | 23.15 | 22.56 | 23.05 | 23.00 | qfq | 8,114,933 | 186,147,026 | 1.14% |
| 2026-03-05 | 23.20 | 23.36 | 22.55 | 22.79 | 22.74 | qfq | 16,962,368 | 388,282,923 | -2.02% |
| 2026-03-04 | 23.51 | 24.14 | 23.18 | 23.26 | 23.21 | qfq | 10,292,805 | 242,217,106 | -2.06% |
| 2026-03-03 | 25.55 | 25.85 | 23.73 | 23.75 | 23.70 | qfq | 16,977,356 | 416,382,310 | -7.05% |
| 2026-03-02 | 25.61 | 26.16 | 25.37 | 25.55 | 25.50 | qfq | 11,914,353 | 305,646,753 | -1.99% |
| 2026-02-27 | 26.12 | 26.24 | 25.92 | 26.07 | 26.01 | qfq | 8,386,174 | 218,528,570 | -0.87% |
| 2026-02-26 | 26.24 | 26.47 | 26.00 | 26.30 | 26.24 | qfq | 10,717,294 | 280,891,952 | 0.23% |
| 2026-02-25 | 25.58 | 26.43 | 25.35 | 26.24 | 26.18 | qfq | 15,511,508 | 405,031,333 | 2.78% |
| 2026-02-24 | 24.94 | 25.58 | 24.94 | 25.53 | 25.48 | qfq | 10,212,470 | 259,182,263 | 3.36% |
| 2026-02-13 | 24.90 | 25.30 | 24.70 | 24.70 | 24.65 | qfq | 7,115,580 | 177,822,108 | -1.12% |
| 2026-02-12 | 25.11 | 25.47 | 24.96 | 24.98 | 24.93 | qfq | 8,653,855 | 217,192,830 | -1.23% |
| 2026-02-11 | 25.07 | 25.50 | 24.92 | 25.29 | 25.24 | qfq | 9,321,135 | 236,322,070 | 0.80% |
| 2026-02-10 | 25.19 | 25.35 | 24.94 | 25.09 | 25.04 | qfq | 8,251,111 | 207,375,326 | -0.28% |
| 2026-02-09 | 25.30 | 25.47 | 24.94 | 25.16 | 25.11 | qfq | 10,958,535 | 275,888,597 | 0.44% |
| 2026-02-06 | 24.03 | 25.27 | 23.96 | 25.05 | 25.00 | qfq | 13,926,218 | 346,947,206 | 3.43% |
| 2026-02-05 | 24.77 | 24.90 | 24.22 | 24.22 | 24.17 | qfq | 7,407,617 | 181,372,049 | -2.73% |
| 2026-02-04 | 24.56 | 25.09 | 24.35 | 24.90 | 24.85 | qfq | 10,751,923 | 266,949,484 | 1.55% |
| 2026-02-03 | 24.20 | 24.55 | 24.06 | 24.52 | 24.47 | qfq | 8,090,505 | 196,999,830 | 2.55% |
| 2026-02-02 | 24.73 | 25.00 | 23.91 | 23.91 | 23.86 | qfq | 11,278,004 | 275,198,170 | -4.36% |
| 2026-01-30 | 24.80 | 25.04 | 24.02 | 25.00 | 24.95 | qfq | 14,698,638 | 361,093,639 | 0.28% |
| 2026-01-29 | 25.60 | 25.87 | 24.87 | 24.93 | 24.88 | qfq | 15,793,855 | 399,271,193 | -3.56% |
| 2026-01-28 | 25.56 | 26.17 | 25.32 | 25.85 | 25.79 | qfq | 12,920,328 | 332,176,945 | 0.78% |
| 2026-01-27 | 26.14 | 26.22 | 25.10 | 25.65 | 25.60 | qfq | 18,571,884 | 473,506,439 | -2.36% |
| 2026-01-26 | 27.52 | 27.57 | 26.08 | 26.27 | 26.21 | qfq | 23,964,612 | 640,568,761 | -4.78% |
| 2026-01-23 | 26.60 | 27.68 | 26.40 | 27.59 | 27.53 | qfq | 29,437,626 | 799,799,354 | 3.88% |
| 2026-01-22 | 27.51 | 27.55 | 26.27 | 26.56 | 26.50 | qfq | 30,269,017 | 810,823,234 | -4.05% |
| 2026-01-21 | 26.63 | 27.77 | 26.30 | 27.68 | 27.62 | qfq | 16,932,215 | 462,463,253 | 1.80% |
| 2026-01-20 | 27.79 | 27.97 | 26.92 | 27.19 | 27.13 | qfq | 15,593,778 | 426,715,996 | -2.79% |
| 2026-01-19 | 27.77 | 28.53 | 27.46 | 27.97 | 27.91 | qfq | 17,348,367 | 484,820,725 | 0.18% |
| 2026-01-16 | 27.60 | 28.20 | 27.13 | 27.92 | 27.86 | qfq | 20,484,455 | 567,785,603 | 1.20% |
| 2026-01-15 | 26.95 | 27.79 | 26.76 | 27.59 | 27.53 | qfq | 15,794,883 | 433,119,519 | 1.85% |
| 2026-01-14 | 27.77 | 28.26 | 26.66 | 27.09 | 27.03 | qfq | 31,236,535 | 860,273,931 | -2.80% |
| 2026-01-13 | 29.44 | 29.65 | 27.66 | 27.87 | 27.81 | qfq | 36,872,040 | 1,054,274,090 | -5.17% |
| 2026-01-12 | 28.33 | 29.42 | 27.41 | 29.39 | 29.33 | qfq | 43,603,543 | 1,251,681,581 | 4.00% |
| 2026-01-09 | 28.30 | 28.87 | 27.82 | 28.26 | 28.20 | qfq | 25,367,689 | 721,074,756 | -0.25% |
| 2026-01-08 | 27.95 | 28.81 | 27.85 | 28.33 | 28.27 | qfq | 25,290,644 | 719,069,679 | 1.11% |
| 2026-01-07 | 28.22 | 28.64 | 27.82 | 28.02 | 27.96 | qfq | 24,768,108 | 699,159,900 | -0.74% |
| 2026-01-06 | 28.55 | 28.84 | 27.96 | 28.23 | 28.17 | qfq | 27,043,612 | 767,234,388 | -1.05% |
| 2026-01-05 | 27.91 | 28.56 | 27.86 | 28.53 | 28.47 | qfq | 22,753,308 | 644,152,493 | 2.63% |
| 2025-12-31 | 28.78 | 29.28 | 27.78 | 27.80 | 27.74 | qfq | 27,910,795 | 786,014,448 | -3.41% |
| 2025-12-30 | 29.22 | 29.55 | 28.74 | 28.78 | 28.72 | qfq | 30,992,906 | 901,518,296 | -3.52% |
| 2025-12-29 | 30.22 | 30.27 | 29.30 | 29.83 | 29.77 | qfq | 41,586,204 | 1,239,212,846 | -3.21% |
| 2025-12-26 | 28.86 | 30.88 | 28.21 | 30.82 | 30.75 | qfq | 57,910,773 | 1,712,911,021 | 6.72% |
| 2025-12-25 | 28.51 | 29.89 | 28.11 | 28.88 | 28.82 | qfq | 41,856,250 | 1,224,575,657 | -0.07% |
| 2025-12-24 | 28.71 | 29.56 | 28.64 | 28.90 | 28.84 | qfq | 39,905,485 | 1,157,486,204 | -1.53% |
| 2025-12-23 | 28.00 | 29.68 | 27.18 | 29.35 | 29.29 | qfq | 50,122,102 | 1,423,811,676 | 3.75% |
| 2025-12-22 | 28.02 | 28.57 | 27.48 | 28.29 | 28.23 | qfq | 40,364,328 | 1,129,468,627 | -0.28% |
| 2025-12-19 | 26.81 | 28.80 | 26.81 | 28.37 | 28.31 | qfq | 49,246,995 | 1,375,658,445 | 5.86% |
| 2025-12-18 | 26.30 | 27.99 | 26.30 | 26.80 | 26.74 | qfq | 47,973,701 | 1,308,588,558 | 4.16% |
| 2025-12-17 | 25.25 | 26.18 | 25.20 | 25.73 | 25.68 | qfq | 22,996,101 | 590,006,931 | 2.27% |
| 2025-12-16 | 26.60 | 26.60 | 24.82 | 25.16 | 25.11 | qfq | 24,582,351 | 626,337,230 | -4.77% |
| 2025-12-15 | 25.92 | 27.15 | 25.27 | 26.42 | 26.36 | qfq | 28,973,256 | 762,594,239 | 3.49% |
| 2025-12-12 | 26.27 | 26.66 | 25.24 | 25.53 | 25.48 | qfq | 25,009,617 | 642,287,938 | -2.67% |
| 2025-12-11 | 26.91 | 27.37 | 26.15 | 26.23 | 26.17 | qfq | 24,568,952 | 655,398,496 | -2.53% |
| 2025-12-10 | 25.49 | 27.48 | 25.13 | 26.91 | 26.85 | qfq | 35,032,374 | 929,208,923 | 5.57% |
| 2025-12-09 | 25.88 | 26.10 | 25.45 | 25.49 | 25.44 | qfq | 15,013,913 | 385,614,347 | -1.70% |
| 2025-12-08 | 26.38 | 26.49 | 25.69 | 25.93 | 25.87 | qfq | 18,350,071 | 475,757,695 | -0.73% |
| 2025-12-05 | 26.01 | 26.38 | 25.70 | 26.12 | 26.06 | qfq | 22,073,688 | 575,781,549 | 0.08% |
| 2025-12-04 | 24.80 | 26.51 | 24.40 | 26.10 | 26.04 | qfq | 30,173,360 | 772,519,399 | 5.24% |
| 2025-12-03 | 25.42 | 25.97 | 24.63 | 24.80 | 24.75 | qfq | 18,454,399 | 463,597,828 | -2.44% |
| 2025-12-02 | 25.66 | 26.15 | 25.32 | 25.42 | 25.37 | qfq | 17,413,034 | 447,136,161 | -1.59% |
| 2025-12-01 | 26.50 | 26.63 | 25.60 | 25.83 | 25.78 | qfq | 26,822,401 | 697,569,442 | -3.40% |
| 2025-11-28 | 25.51 | 27.17 | 25.20 | 26.74 | 26.68 | qfq | 35,086,987 | 934,887,905 | 4.01% |
| 2025-11-27 | 25.64 | 26.21 | 25.37 | 25.71 | 25.66 | qfq | 22,038,153 | 567,885,958 | 0.31% |
| 2025-11-26 | 25.50 | 26.54 | 25.04 | 25.63 | 25.58 | qfq | 30,875,530 | 792,811,889 | -0.23% |
| 2025-11-25 | 23.90 | 26.54 | 23.73 | 25.69 | 25.64 | qfq | 42,821,930 | 1,072,527,934 | 8.31% |
| 2025-11-24 | 23.99 | 24.10 | 23.35 | 23.72 | 23.67 | qfq | 16,899,216 | 401,296,170 | 0.00% |
| 2025-11-21 | 24.61 | 25.28 | 23.66 | 23.72 | 23.67 | qfq | 28,966,631 | 701,632,493 | -6.54% |
| 2025-11-20 | 26.34 | 26.85 | 25.30 | 25.38 | 25.33 | qfq | 24,134,407 | 627,319,889 | -2.08% |
| 2025-11-19 | 27.04 | 27.45 | 25.86 | 25.92 | 25.86 | qfq | 30,702,660 | 807,923,371 | -3.46% |
| 2025-11-18 | 29.45 | 29.74 | 26.56 | 26.85 | 26.79 | qfq | 52,932,929 | 1,459,013,502 | -10.17% |
| 2025-11-17 | 29.08 | 30.68 | 28.63 | 29.89 | 29.78 | qfq | 65,928,197 | 1,948,917,537 | 2.05% |
| 2025-11-14 | 32.02 | 33.85 | 29.29 | 29.29 | 29.18 | qfq | 85,162,476 | 2,652,553,570 | 0.48% |
| 2025-11-13 | 26.03 | 30.88 | 25.87 | 29.15 | 29.04 | qfq | 62,846,469 | 1,797,775,683 | 10.92% |
| 2025-11-12 | 26.57 | 26.80 | 25.58 | 26.28 | 26.18 | qfq | 37,687,024 | 982,675,002 | -1.09% |
| 2025-11-11 | 24.56 | 27.92 | 24.41 | 26.57 | 26.47 | qfq | 56,397,113 | 1,462,434,743 | 9.03% |
| 2025-11-10 | 24.18 | 24.49 | 23.71 | 24.37 | 24.28 | qfq | 37,734,623 | 910,150,643 | 2.39% |
| 2025-11-07 | 21.92 | 25.20 | 21.88 | 23.80 | 23.71 | qfq | 52,819,724 | 1,263,678,634 | 8.23% |
| 2025-11-06 | 22.12 | 22.29 | 21.82 | 21.99 | 21.91 | qfq | 11,834,782 | 260,593,864 | -1.52% |
| 2025-11-05 | 21.47 | 22.95 | 20.99 | 22.33 | 22.25 | qfq | 20,793,189 | 455,889,438 | 3.91% |
| 2025-11-04 | 22.29 | 22.48 | 21.47 | 21.49 | 21.41 | qfq | 13,858,184 | 302,710,018 | -3.59% |
| 2025-11-03 | 23.44 | 23.57 | 22.20 | 22.29 | 22.21 | qfq | 18,737,159 | 422,369,628 | -4.74% |
| 2025-10-31 | 23.32 | 23.58 | 23.14 | 23.40 | 23.31 | qfq | 12,557,641 | 293,889,509 | 0.09% |
| 2025-10-30 | 23.74 | 24.06 | 23.36 | 23.38 | 23.29 | qfq | 17,332,222 | 410,607,653 | -1.52% |
| 2025-10-29 | 24.35 | 24.49 | 23.60 | 23.74 | 23.65 | qfq | 26,556,460 | 633,144,864 | -3.42% |
| 2025-10-28 | 24.81 | 24.90 | 24.14 | 24.58 | 24.49 | qfq | 31,859,297 | 780,228,778 | -2.77% |
| 2025-10-27 | 24.20 | 25.47 | 23.96 | 25.28 | 25.18 | qfq | 44,129,627 | 1,095,690,194 | 5.95% |
| 2025-10-24 | 24.52 | 24.77 | 23.74 | 23.86 | 23.77 | qfq | 32,694,514 | 789,328,043 | -4.64% |
| 2025-10-23 | 23.41 | 25.34 | 22.56 | 25.02 | 24.92 | qfq | 34,879,946 | 846,515,908 | 6.97% |
| 2025-10-22 | 24.01 | 24.27 | 23.19 | 23.39 | 23.30 | qfq | 18,347,992 | 432,087,406 | -3.67% |
| 2025-10-21 | 24.29 | 24.73 | 23.56 | 24.28 | 24.19 | qfq | 22,994,689 | 555,845,109 | -0.57% |
| 2025-10-20 | 24.50 | 25.35 | 23.94 | 24.42 | 24.33 | qfq | 37,984,809 | 938,317,523 | 1.83% |
| 2025-10-17 | 23.10 | 24.47 | 22.40 | 23.98 | 23.89 | qfq | 34,663,612 | 817,352,680 | 4.17% |
| 2025-10-16 | 22.72 | 23.27 | 22.45 | 23.02 | 22.93 | qfq | 14,652,436 | 336,246,975 | 0.96% |
| 2025-10-15 | 21.95 | 22.80 | 21.95 | 22.80 | 22.71 | qfq | 12,393,130 | 278,079,957 | 4.44% |
| 2025-10-14 | 22.88 | 23.41 | 21.77 | 21.83 | 21.75 | qfq | 14,223,000 | 319,786,830 | -4.21% |
| 2025-10-13 | 21.60 | 22.83 | 21.60 | 22.79 | 22.70 | qfq | 11,662,386 | 260,078,276 | -0.70% |
| 2025-10-10 | 22.43 | 23.29 | 22.17 | 22.95 | 22.86 | qfq | 15,997,280 | 365,594,124 | 2.27% |
| 2025-10-09 | 22.28 | 22.85 | 22.10 | 22.44 | 22.35 | qfq | 9,481,544 | 213,450,097 | 0.72% |
| 2025-09-30 | 22.25 | 22.66 | 22.18 | 22.28 | 22.20 | qfq | 6,955,682 | 155,681,375 | -0.18% |
| 2025-09-29 | 21.83 | 22.50 | 21.82 | 22.32 | 22.24 | qfq | 6,700,172 | 148,962,667 | 2.29% |
| 2025-09-26 | 22.16 | 22.33 | 21.81 | 21.82 | 21.74 | qfq | 7,309,836 | 160,978,807 | -2.37% |
| 2025-09-25 | 22.43 | 23.09 | 22.22 | 22.35 | 22.27 | qfq | 10,089,872 | 228,220,312 | -0.62% |
| 2025-09-24 | 21.71 | 22.53 | 21.49 | 22.49 | 22.40 | qfq | 9,713,097 | 214,647,746 | 3.17% |
| 2025-09-23 | 22.33 | 22.69 | 21.28 | 21.80 | 21.72 | qfq | 13,016,410 | 282,806,263 | -3.28% |
| 2025-09-22 | 22.27 | 22.56 | 22.11 | 22.54 | 22.45 | qfq | 8,818,562 | 197,025,773 | 1.17% |
| 2025-09-19 | 23.11 | 23.19 | 22.18 | 22.28 | 22.20 | qfq | 16,876,956 | 380,781,715 | -3.97% |
| 2025-09-18 | 23.86 | 24.48 | 22.72 | 23.20 | 23.11 | qfq | 24,662,175 | 586,847,326 | -2.73% |
| 2025-09-17 | 23.96 | 24.33 | 23.60 | 23.85 | 23.76 | qfq | 19,422,250 | 465,656,910 | 0.00% |
| 2025-09-16 | 23.22 | 23.92 | 22.95 | 23.85 | 23.76 | qfq | 18,123,614 | 426,404,771 | 2.71% |
| 2025-09-15 | 22.83 | 23.75 | 22.70 | 23.22 | 23.13 | qfq | 14,857,179 | 347,282,505 | 1.31% |
| 2025-09-12 | 23.72 | 23.72 | 22.85 | 22.92 | 22.83 | qfq | 15,256,282 | 352,914,161 | -3.25% |
| 2025-09-11 | 22.98 | 23.75 | 22.70 | 23.69 | 23.60 | qfq | 17,040,713 | 397,711,984 | 1.98% |
| 2025-09-10 | 23.31 | 23.78 | 22.86 | 23.23 | 23.14 | qfq | 15,171,646 | 352,641,149 | -1.36% |
| 2025-09-09 | 23.65 | 24.28 | 23.50 | 23.55 | 23.46 | qfq | 21,661,188 | 514,695,758 | -2.24% |
| 2025-09-08 | 22.69 | 24.38 | 22.40 | 24.09 | 24.00 | qfq | 34,650,949 | 817,386,673 | 6.17% |
| 2025-09-05 | 21.48 | 22.75 | 21.28 | 22.69 | 22.60 | qfq | 20,262,425 | 453,639,493 | 6.43% |
| 2025-09-04 | 21.84 | 22.29 | 20.81 | 21.32 | 21.24 | qfq | 14,996,930 | 323,899,207 | -2.38% |
| 2025-09-03 | 23.14 | 23.29 | 21.71 | 21.84 | 21.76 | qfq | 18,705,248 | 419,561,498 | -3.79% |
| 2025-09-02 | 22.07 | 23.19 | 21.17 | 22.70 | 22.61 | qfq | 28,722,549 | 635,458,579 | 2.34% |
| 2025-09-01 | 22.70 | 22.85 | 22.07 | 22.18 | 22.10 | qfq | 14,124,220 | 315,085,512 | -2.08% |
| 2025-08-29 | 22.53 | 23.15 | 22.10 | 22.65 | 22.56 | qfq | 21,632,750 | 489,982,749 | 1.03% |
| 2025-08-28 | 21.95 | 22.42 | 21.44 | 22.42 | 22.33 | qfq | 16,131,336 | 354,217,660 | 1.68% |
| 2025-08-27 | 22.64 | 22.88 | 22.01 | 22.05 | 21.97 | qfq | 16,064,262 | 362,111,188 | -2.56% |
| 2025-08-26 | 23.27 | 23.31 | 22.59 | 22.63 | 22.54 | qfq | 20,555,783 | 470,211,907 | -3.33% |
| 2025-08-25 | 23.31 | 23.64 | 22.96 | 23.41 | 23.32 | qfq | 21,694,981 | 505,655,596 | 0.43% |
| 2025-08-22 | 23.11 | 23.61 | 23.09 | 23.31 | 23.22 | qfq | 17,902,449 | 417,849,805 | -0.21% |
| 2025-08-21 | 24.16 | 24.50 | 23.18 | 23.36 | 23.27 | qfq | 28,925,315 | 685,449,714 | -4.61% |
| 2025-08-20 | 24.81 | 26.58 | 24.37 | 24.49 | 24.40 | qfq | 35,256,470 | 889,120,668 | 1.20% |
| 2025-08-19 | 25.06 | 25.06 | 24.20 | 24.20 | 24.11 | qfq | 32,019,608 | 783,427,172 | -5.43% |
| 2025-08-18 | 24.59 | 26.58 | 23.20 | 25.59 | 25.49 | qfq | 54,128,172 | 1,331,908,048 | 6.27% |
| 2025-08-15 | 21.80 | 24.08 | 21.74 | 24.08 | 23.99 | qfq | 49,452,856 | 1,153,269,393 | 8.18% |
| 2025-08-14 | 22.00 | 22.97 | 21.48 | 22.26 | 22.18 | qfq | 38,994,422 | 868,097,264 | 1.00% |
| 2025-08-13 | 21.85 | 22.62 | 21.52 | 22.04 | 21.96 | qfq | 38,311,043 | 844,614,234 | 0.09% |
| 2025-08-12 | 22.77 | 22.88 | 21.80 | 22.02 | 21.94 | qfq | 31,209,246 | 688,137,974 | -2.74% |
| 2025-08-11 | 20.85 | 23.33 | 20.69 | 22.64 | 22.55 | qfq | 56,715,539 | 1,260,157,719 | 9.74% |
| 2025-08-08 | 21.23 | 21.90 | 20.58 | 20.63 | 20.55 | qfq | 37,420,233 | 783,257,206 | -4.97% |
| 2025-08-07 | 23.55 | 24.45 | 21.46 | 21.71 | 21.63 | qfq | 72,111,097 | 1,623,179,030 | 0.70% |
| 2025-08-06 | 18.32 | 21.56 | 18.19 | 21.56 | 21.48 | qfq | 48,587,234 | 984,819,062 | 19.98% |
| 2025-08-05 | 17.04 | 18.10 | 17.01 | 17.97 | 17.90 | qfq | 24,005,190 | 425,626,409 | 4.96% |
| 2025-08-04 | 16.74 | 17.12 | 16.64 | 17.12 | 17.05 | qfq | 5,568,773 | 94,070,285 | 2.27% |
| 2025-08-01 | 16.84 | 16.98 | 16.72 | 16.74 | 16.68 | qfq | 5,164,948 | 86,943,300 | -0.53% |
| 2025-07-31 | 17.10 | 17.27 | 16.73 | 16.83 | 16.77 | qfq | 8,023,198 | 136,438,789 | -1.64% |
| 2025-07-30 | 17.27 | 17.40 | 16.95 | 17.11 | 17.05 | qfq | 8,648,688 | 148,539,566 | -0.47% |
| 2025-07-29 | 17.25 | 17.29 | 17.04 | 17.19 | 17.12 | qfq | 9,613,887 | 164,979,442 | -1.21% |
| 2025-07-28 | 16.79 | 17.53 | 16.74 | 17.40 | 17.33 | qfq | 16,307,547 | 282,501,256 | 3.33% |
| 2025-07-25 | 16.66 | 17.26 | 16.51 | 16.84 | 16.78 | qfq | 10,639,023 | 179,840,851 | 2.00% |
| 2025-07-24 | 16.39 | 16.64 | 16.35 | 16.51 | 16.45 | qfq | 6,225,022 | 102,612,579 | 0.79% |
| 2025-07-23 | 16.62 | 16.69 | 16.35 | 16.38 | 16.32 | qfq | 6,154,848 | 101,590,529 | -1.62% |
| 2025-07-22 | 16.73 | 16.76 | 16.54 | 16.65 | 16.59 | qfq | 7,586,490 | 126,225,263 | -0.60% |
| 2025-07-21 | 16.49 | 16.85 | 16.41 | 16.75 | 16.69 | qfq | 9,176,800 | 152,375,272 | 1.95% |
| 2025-07-18 | 16.51 | 16.67 | 16.35 | 16.43 | 16.37 | qfq | 7,162,000 | 117,969,611 | -0.48% |
| 2025-07-17 | 16.37 | 16.75 | 16.23 | 16.51 | 16.45 | qfq | 10,423,860 | 172,064,729 | -0.06% |
| 2025-07-16 | 16.57 | 16.70 | 16.34 | 16.52 | 16.46 | qfq | 7,623,398 | 126,079,466 | -0.06% |
| 2025-07-15 | 16.60 | 16.96 | 16.42 | 16.53 | 16.47 | qfq | 12,730,668 | 211,658,962 | -1.78% |
| 2025-07-14 | 16.09 | 16.83 | 16.09 | 16.83 | 16.77 | qfq | 15,498,781 | 257,147,533 | 4.60% |
| 2025-07-11 | 16.09 | 16.20 | 15.91 | 16.09 | 16.03 | qfq | 5,091,570 | 81,875,360 | -0.12% |
| 2025-07-10 | 15.87 | 16.17 | 15.82 | 16.11 | 16.05 | qfq | 4,676,400 | 74,825,415 | 1.13% |
| 2025-07-09 | 16.08 | 16.32 | 15.88 | 15.93 | 15.87 | qfq | 5,449,600 | 87,381,038 | -0.81% |
| 2025-07-08 | 15.80 | 16.14 | 15.73 | 16.06 | 16.00 | qfq | 4,891,900 | 78,319,615 | 1.71% |
| 2025-07-07 | 15.75 | 15.82 | 15.62 | 15.79 | 15.73 | qfq | 2,706,000 | 42,631,909 | 0.57% |
| 2025-07-04 | 15.94 | 16.07 | 15.67 | 15.70 | 15.64 | qfq | 4,086,949 | 64,568,425 | -2.00% |
| 2025-07-03 | 15.92 | 16.08 | 15.78 | 16.02 | 15.96 | qfq | 4,072,670 | 64,832,717 | 0.69% |
| 2025-07-02 | 16.08 | 16.08 | 15.80 | 15.91 | 15.85 | qfq | 3,740,370 | 59,455,957 | -0.81% |
| 2025-07-01 | 16.15 | 16.15 | 15.90 | 16.04 | 15.98 | qfq | 4,065,100 | 65,135,721 | -0.43% |
| 2025-06-30 | 15.83 | 16.14 | 15.77 | 16.11 | 16.05 | qfq | 4,195,426 | 67,016,755 | 1.64% |
| 2025-06-27 | 15.91 | 16.13 | 15.80 | 15.85 | 15.79 | qfq | 5,242,323 | 83,414,977 | -0.25% |
| 2025-06-26 | 16.00 | 16.26 | 15.80 | 15.89 | 15.83 | qfq | 8,483,739 | 136,286,161 | 0.51% |
| 2025-06-25 | 15.45 | 15.95 | 15.45 | 15.81 | 15.75 | qfq | 8,088,200 | 126,867,304 | 2.93% |
| 2025-06-24 | 14.88 | 15.37 | 14.86 | 15.36 | 15.30 | qfq | 6,320,270 | 96,152,720 | 3.57% |
| 2025-06-23 | 14.64 | 14.87 | 14.53 | 14.83 | 14.77 | qfq | 3,548,470 | 52,446,204 | 1.09% |
| 2025-06-20 | 14.81 | 15.09 | 14.65 | 14.67 | 14.61 | qfq | 4,757,783 | 70,612,969 | -0.47% |
| 2025-06-19 | 14.94 | 15.14 | 14.71 | 14.74 | 14.68 | qfq | 4,995,700 | 74,417,765 | -1.07% |
| 2025-06-18 | 14.86 | 14.96 | 14.71 | 14.90 | 14.84 | qfq | 3,339,047 | 49,532,589 | -0.27% |
| 2025-06-17 | 15.04 | 15.10 | 14.86 | 14.94 | 14.88 | qfq | 3,148,900 | 47,091,336 | -0.20% |
| 2025-06-16 | 14.88 | 15.01 | 14.82 | 14.97 | 14.91 | qfq | 3,358,357 | 50,197,219 | 0.60% |
| 2025-06-13 | 15.14 | 15.15 | 14.84 | 14.88 | 14.82 | qfq | 4,105,619 | 61,436,052 | -2.23% |
| 2025-06-12 | 15.36 | 15.46 | 15.12 | 15.22 | 15.16 | qfq | 3,635,900 | 55,363,170 | -0.91% |
| 2025-06-11 | 15.46 | 15.62 | 15.33 | 15.36 | 15.30 | qfq | 3,700,426 | 57,240,124 | -0.19% |
| 2025-06-10 | 15.78 | 15.86 | 15.21 | 15.39 | 15.33 | qfq | 6,134,800 | 94,769,441 | -2.47% |
| 2025-06-09 | 15.70 | 15.95 | 15.67 | 15.78 | 15.72 | qfq | 4,200,528 | 66,456,832 | 0.32% |
| 2025-06-06 | 15.75 | 15.90 | 15.63 | 15.73 | 15.67 | qfq | 3,090,026 | 48,600,021 | -0.57% |
| 2025-06-05 | 15.75 | 15.84 | 15.54 | 15.82 | 15.76 | qfq | 3,864,800 | 60,696,965 | 0.25% |
| 2025-06-04 | 15.74 | 15.83 | 15.58 | 15.78 | 15.72 | qfq | 3,971,663 | 62,548,090 | 0.38% |
| 2025-06-03 | 15.52 | 15.77 | 15.41 | 15.72 | 15.66 | qfq | 4,733,663 | 74,153,508 | 1.29% |
| 2025-05-30 | 15.93 | 15.95 | 15.45 | 15.52 | 15.46 | qfq | 5,262,200 | 82,144,715 | -2.27% |
| 2025-05-29 | 15.74 | 15.96 | 15.71 | 15.88 | 15.82 | qfq | 4,002,400 | 63,461,533 | 0.44% |
| 2025-05-28 | 16.13 | 16.15 | 15.71 | 15.81 | 15.75 | qfq | 4,919,000 | 78,066,433 | -1.80% |
| 2025-05-27 | 16.18 | 16.25 | 15.90 | 16.10 | 16.04 | qfq | 5,126,025 | 82,204,672 | -0.86% |
| 2025-05-26 | 16.15 | 16.44 | 16.02 | 16.24 | 16.18 | qfq | 5,299,500 | 85,904,666 | 0.50% |
| 2025-05-23 | 16.30 | 16.61 | 16.00 | 16.16 | 16.10 | qfq | 7,753,400 | 126,900,392 | 0.00% |
| 2025-05-22 | 16.31 | 16.80 | 16.16 | 16.16 | 16.10 | qfq | 6,764,300 | 111,219,855 | -1.58% |
| 2025-05-21 | 16.57 | 16.70 | 16.33 | 16.42 | 16.36 | qfq | 5,407,000 | 88,872,495 | -1.32% |
| 2025-05-20 | 16.85 | 16.90 | 16.53 | 16.64 | 16.58 | qfq | 6,756,310 | 112,560,191 | -1.19% |
| 2025-05-19 | 16.45 | 16.97 | 16.20 | 16.84 | 16.78 | qfq | 11,750,247 | 194,628,965 | 1.51% |
| 2025-05-16 | 16.20 | 16.98 | 16.19 | 16.59 | 16.53 | qfq | 11,469,424 | 191,938,810 | 1.97% |
| 2025-05-15 | 16.55 | 16.64 | 16.26 | 16.27 | 16.21 | qfq | 6,810,090 | 111,494,873 | -2.05% |
| 2025-05-14 | 16.58 | 16.75 | 16.48 | 16.61 | 16.55 | qfq | 6,752,886 | 112,195,835 | -0.72% |
| 2025-05-13 | 16.80 | 17.00 | 16.58 | 16.73 | 16.67 | qfq | 8,505,900 | 142,535,565 | 0.06% |
| 2025-05-12 | 16.63 | 16.93 | 16.54 | 16.72 | 16.66 | qfq | 8,719,500 | 145,691,154 | 0.78% |
| 2025-05-09 | 16.67 | 16.79 | 16.44 | 16.59 | 16.53 | qfq | 9,840,800 | 163,365,352 | -0.84% |
| 2025-05-08 | 17.30 | 17.33 | 16.66 | 16.73 | 16.67 | qfq | 15,951,400 | 267,967,880 | -4.13% |
| 2025-05-07 | 17.06 | 17.65 | 16.90 | 17.45 | 17.38 | qfq | 23,261,300 | 402,078,460 | 2.29% |
| 2025-05-06 | 16.70 | 17.18 | 15.98 | 17.06 | 17.00 | qfq | 22,677,196 | 376,523,675 | 2.59% |
| 2025-04-30 | 16.52 | 17.07 | 16.23 | 16.63 | 16.57 | qfq | 23,145,515 | 383,913,394 | 1.16% |
| 2025-04-29 | 15.90 | 17.25 | 15.80 | 16.44 | 16.33 | qfq | 26,461,151 | 441,023,595 | 3.53% |
| 2025-04-28 | 15.20 | 16.15 | 14.97 | 15.88 | 15.77 | qfq | 15,977,000 | 250,728,146 | 3.66% |
| 2025-04-25 | 15.37 | 15.73 | 15.14 | 15.32 | 15.22 | qfq | 11,431,350 | 176,656,811 | 0.52% |
| 2025-04-24 | 14.74 | 15.47 | 14.60 | 15.24 | 15.14 | qfq | 11,693,428 | 176,872,967 | 3.25% |
| 2025-04-23 | 14.38 | 14.91 | 14.26 | 14.76 | 14.66 | qfq | 6,657,549 | 97,443,791 | 3.43% |
| 2025-04-22 | 14.16 | 14.45 | 14.03 | 14.27 | 14.17 | qfq | 5,248,800 | 74,592,006 | 0.49% |
| 2025-04-21 | 13.48 | 14.28 | 13.35 | 14.20 | 14.10 | qfq | 9,010,200 | 125,611,015 | 7.01% |
| 2025-04-18 | 13.17 | 13.38 | 13.02 | 13.27 | 13.18 | qfq | 2,966,800 | 39,107,226 | 0.30% |
| 2025-04-17 | 13.23 | 13.46 | 13.10 | 13.23 | 13.14 | qfq | 3,151,500 | 42,142,630 | 0.00% |
| 2025-04-16 | 13.40 | 13.55 | 13.00 | 13.23 | 13.14 | qfq | 4,149,326 | 55,038,273 | -2.43% |
| 2025-04-15 | 13.46 | 13.66 | 13.38 | 13.56 | 13.47 | qfq | 3,660,500 | 49,518,527 | 0.22% |
| 2025-04-14 | 13.65 | 13.88 | 13.40 | 13.53 | 13.44 | qfq | 5,402,900 | 73,308,795 | 0.00% |
| 2025-04-11 | 13.10 | 13.89 | 13.05 | 13.53 | 13.44 | qfq | 6,944,900 | 94,309,988 | 2.42% |
| 2025-04-10 | 13.18 | 13.51 | 13.08 | 13.21 | 13.12 | qfq | 6,937,300 | 92,115,459 | 2.64% |
| 2025-04-09 | 12.40 | 13.00 | 11.40 | 12.87 | 12.78 | qfq | 8,229,600 | 101,382,078 | 2.22% |
| 2025-04-08 | 12.37 | 13.13 | 12.18 | 12.59 | 12.50 | qfq | 8,277,921 | 104,278,625 | 3.20% |
| 2025-04-07 | 14.11 | 14.35 | 12.14 | 12.20 | 12.12 | qfq | 11,851,008 | 154,977,797 | -19.58% |
| 2025-04-03 | 15.63 | 15.85 | 15.00 | 15.17 | 15.07 | qfq | 7,172,700 | 110,215,485 | -3.99% |
| 2025-04-02 | 15.66 | 16.15 | 15.63 | 15.80 | 15.69 | qfq | 6,403,602 | 101,679,488 | 0.57% |
| 2025-04-01 | 15.66 | 15.83 | 15.55 | 15.71 | 15.60 | qfq | 5,351,402 | 84,005,517 | 0.06% |
| 2025-03-31 | 15.96 | 16.10 | 15.30 | 15.70 | 15.59 | qfq | 7,676,000 | 119,914,354 | -2.73% |
| 2025-03-28 | 16.86 | 16.86 | 16.11 | 16.14 | 16.03 | qfq | 11,268,402 | 185,180,614 | -4.61% |
| 2025-03-27 | 16.30 | 17.37 | 16.04 | 16.92 | 16.80 | qfq | 19,264,944 | 325,069,190 | 3.05% |
| 2025-03-26 | 15.87 | 16.98 | 15.75 | 16.42 | 16.31 | qfq | 14,485,896 | 239,589,783 | 3.40% |
| 2025-03-25 | 15.60 | 16.14 | 15.49 | 15.88 | 15.77 | qfq | 5,731,500 | 90,483,208 | 1.79% |
| 2025-03-24 | 15.90 | 15.93 | 15.24 | 15.60 | 15.49 | qfq | 6,613,400 | 103,085,100 | -1.64% |
| 2025-03-21 | 16.50 | 16.57 | 15.86 | 15.86 | 15.75 | qfq | 8,702,982 | 140,678,009 | -4.63% |
| 2025-03-20 | 16.91 | 16.92 | 16.58 | 16.63 | 16.52 | qfq | 6,864,321 | 114,762,778 | -2.18% |
| 2025-03-19 | 17.18 | 17.36 | 16.79 | 17.00 | 16.88 | qfq | 10,842,815 | 184,524,644 | -1.45% |
| 2025-03-18 | 16.41 | 17.50 | 16.26 | 17.25 | 17.13 | qfq | 19,069,067 | 322,727,929 | 6.09% |
| 2025-03-17 | 16.55 | 16.64 | 16.10 | 16.26 | 16.15 | qfq | 8,839,700 | 143,729,170 | -2.40% |
| 2025-03-14 | 16.38 | 16.69 | 16.04 | 16.66 | 16.55 | qfq | 9,643,474 | 157,816,501 | 1.65% |
| 2025-03-13 | 17.06 | 17.23 | 16.17 | 16.39 | 16.28 | qfq | 12,939,919 | 214,304,220 | -4.38% |
| 2025-03-12 | 17.39 | 17.76 | 17.08 | 17.14 | 17.02 | qfq | 15,183,324 | 263,636,559 | -1.49% |
| 2025-03-11 | 16.64 | 17.43 | 16.64 | 17.40 | 17.28 | qfq | 15,488,368 | 265,094,133 | 2.29% |
| 2025-03-10 | 16.92 | 17.45 | 16.69 | 17.01 | 16.89 | qfq | 15,673,793 | 268,295,452 | 2.90% |
| 2025-03-07 | 16.56 | 17.05 | 16.20 | 16.53 | 16.42 | qfq | 12,546,031 | 208,061,920 | -0.30% |
| 2025-03-06 | 17.06 | 17.28 | 16.53 | 16.58 | 16.47 | qfq | 14,761,200 | 248,349,879 | 0.48% |
| 2025-03-05 | 16.33 | 16.50 | 15.85 | 16.50 | 16.39 | qfq | 8,249,894 | 133,143,285 | 1.29% |
| 2025-03-04 | 16.02 | 16.46 | 16.02 | 16.29 | 16.18 | qfq | 8,291,974 | 134,852,649 | -0.61% |
| 2025-03-03 | 16.64 | 17.15 | 16.23 | 16.39 | 16.28 | qfq | 15,803,282 | 264,526,462 | -1.68% |
| 2025-02-28 | 17.08 | 17.68 | 16.51 | 16.67 | 16.56 | qfq | 19,773,248 | 336,927,063 | -1.07% |
| 2025-02-27 | 16.70 | 17.50 | 16.51 | 16.85 | 16.73 | qfq | 19,847,810 | 337,816,612 | 1.94% |
| 2025-02-26 | 16.03 | 16.98 | 16.03 | 16.53 | 16.42 | qfq | 16,676,199 | 276,578,187 | 3.77% |
| 2025-02-25 | 15.90 | 16.16 | 15.85 | 15.93 | 15.82 | qfq | 7,895,600 | 126,383,096 | -1.61% |
| 2025-02-24 | 16.15 | 16.38 | 15.81 | 16.19 | 16.08 | qfq | 9,961,900 | 161,130,703 | 0.75% |
| 2025-02-21 | 16.13 | 16.34 | 15.92 | 16.07 | 15.96 | qfq | 11,067,900 | 178,224,696 | -0.37% |
| 2025-02-20 | 15.99 | 16.24 | 15.78 | 16.13 | 16.02 | qfq | 12,719,100 | 203,444,095 | 1.38% |
| 2025-02-19 | 15.10 | 16.07 | 14.97 | 15.91 | 15.80 | qfq | 15,824,200 | 248,342,551 | 5.71% |
| 2025-02-18 | 15.40 | 15.53 | 14.93 | 15.05 | 14.95 | qfq | 7,126,900 | 108,822,433 | -2.34% |
| 2025-02-17 | 15.22 | 15.46 | 15.12 | 15.41 | 15.30 | qfq | 6,338,300 | 97,015,413 | 1.31% |
| 2025-02-14 | 15.23 | 15.63 | 15.01 | 15.21 | 15.11 | qfq | 6,856,200 | 104,892,690 | -0.26% |
| 2025-02-13 | 15.68 | 15.85 | 15.22 | 15.25 | 15.15 | qfq | 9,972,200 | 154,442,467 | -2.80% |
| 2025-02-12 | 14.91 | 15.77 | 14.85 | 15.69 | 15.58 | qfq | 14,882,800 | 230,766,481 | 6.23% |
| 2025-02-11 | 14.93 | 14.93 | 14.61 | 14.77 | 14.67 | qfq | 4,897,840 | 72,003,439 | -1.20% |
| 2025-02-10 | 15.02 | 15.11 | 14.62 | 14.95 | 14.85 | qfq | 6,068,739 | 89,966,837 | -0.53% |
| 2025-02-07 | 15.09 | 15.25 | 14.84 | 15.03 | 14.93 | qfq | 7,134,800 | 107,528,534 | -0.27% |
| 2025-02-06 | 14.52 | 15.13 | 14.31 | 15.07 | 14.97 | qfq | 7,158,300 | 106,716,888 | 4.07% |
| 2025-02-05 | 14.44 | 14.68 | 14.34 | 14.48 | 14.38 | qfq | 3,275,500 | 47,613,672 | 1.12% |
| 2025-01-27 | 15.01 | 15.18 | 14.32 | 14.32 | 14.22 | qfq | 4,533,733 | 66,387,274 | -4.53% |
| 2025-01-24 | 14.62 | 15.10 | 14.60 | 15.00 | 14.90 | qfq | 5,414,333 | 80,658,417 | 1.76% |
| 2025-01-23 | 14.79 | 15.66 | 14.70 | 14.74 | 14.64 | qfq | 7,278,600 | 109,713,526 | 1.73% |
| 2025-01-22 | 15.21 | 15.48 | 14.40 | 14.49 | 14.39 | qfq | 9,316,800 | 138,429,548 | -5.48% |
| 2025-01-21 | 14.94 | 15.50 | 14.94 | 15.33 | 15.23 | qfq | 7,955,017 | 121,402,892 | 3.02% |
| 2025-01-20 | 15.46 | 15.46 | 14.83 | 14.88 | 14.78 | qfq | 4,237,100 | 63,623,737 | -0.40% |
| 2025-01-17 | 15.11 | 15.29 | 14.90 | 14.94 | 14.84 | qfq | 4,415,800 | 66,458,963 | -1.45% |
| 2025-01-16 | 15.34 | 15.74 | 15.08 | 15.16 | 15.06 | qfq | 5,671,100 | 87,356,812 | 0.00% |
| 2025-01-15 | 15.63 | 15.70 | 15.10 | 15.16 | 15.06 | qfq | 6,409,900 | 98,335,283 | -2.94% |
| 2025-01-14 | 14.50 | 15.64 | 14.50 | 15.62 | 15.51 | qfq | 10,918,400 | 166,574,823 | 8.47% |
| 2025-01-13 | 14.22 | 14.67 | 13.90 | 14.40 | 14.30 | qfq | 4,100,800 | 58,745,257 | 0.42% |
| 2025-01-10 | 14.99 | 15.13 | 14.28 | 14.34 | 14.24 | qfq | 6,069,000 | 89,361,206 | -2.45% |
| 2025-01-09 | 14.35 | 14.98 | 14.20 | 14.70 | 14.60 | qfq | 5,452,281 | 80,137,359 | 1.52% |
| 2025-01-08 | 14.70 | 14.90 | 14.05 | 14.48 | 14.38 | qfq | 5,728,200 | 82,431,576 | -1.90% |
| 2025-01-07 | 15.45 | 15.49 | 14.60 | 14.76 | 14.66 | qfq | 5,616,900 | 83,414,908 | 1.58% |
| 2025-01-06 | 14.44 | 14.75 | 13.80 | 14.53 | 14.43 | qfq | 5,492,100 | 78,669,765 | -0.68% |
| 2025-01-03 | 14.41 | 14.89 | 13.65 | 14.63 | 14.53 | qfq | 10,579,700 | 151,349,976 | 2.74% |
| 2025-01-02 | 14.71 | 14.95 | 14.14 | 14.24 | 14.14 | qfq | 5,551,900 | 80,783,233 | -3.91% |
| 2024-12-31 | 15.60 | 15.63 | 14.82 | 14.82 | 14.72 | qfq | 5,363,836 | 81,428,816 | -5.00% |
| 2024-12-30 | 16.11 | 16.15 | 15.44 | 15.60 | 15.49 | qfq | 7,494,716 | 117,827,609 | -4.12% |
| 2024-12-27 | 16.60 | 16.65 | 16.10 | 16.27 | 16.16 | qfq | 7,788,898 | 127,281,321 | -2.11% |
| 2024-12-26 | 16.80 | 17.03 | 16.58 | 16.62 | 16.51 | qfq | 9,383,162 | 157,590,549 | -1.42% |
| 2024-12-25 | 16.43 | 16.98 | 15.92 | 16.86 | 16.74 | qfq | 10,287,468 | 170,975,210 | 2.37% |
| 2024-12-24 | 15.94 | 16.69 | 15.81 | 16.47 | 16.36 | qfq | 6,753,844 | 110,518,187 | 3.26% |
| 2024-12-23 | 16.65 | 16.91 | 15.89 | 15.95 | 15.84 | qfq | 6,712,458 | 109,273,187 | -4.66% |
| 2024-12-20 | 16.11 | 16.98 | 15.99 | 16.73 | 16.62 | qfq | 11,396,400 | 188,885,263 | 4.82% |
| 2024-12-19 | 16.18 | 16.23 | 15.70 | 15.96 | 15.85 | qfq | 6,021,417 | 95,948,775 | -2.03% |
| 2024-12-18 | 16.25 | 16.49 | 16.12 | 16.29 | 16.18 | qfq | 5,370,417 | 87,439,857 | 1.50% |
| 2024-12-17 | 16.29 | 16.52 | 16.01 | 16.05 | 15.94 | qfq | 6,505,417 | 105,685,143 | -1.29% |
| 2024-12-16 | 16.49 | 16.61 | 16.13 | 16.26 | 16.15 | qfq | 6,999,500 | 114,544,977 | -2.28% |
| 2024-12-13 | 16.70 | 17.07 | 16.59 | 16.64 | 16.53 | qfq | 12,294,112 | 207,415,672 | -1.25% |
| 2024-12-12 | 17.21 | 17.36 | 16.56 | 16.85 | 16.73 | qfq | 14,868,970 | 250,605,681 | -3.44% |
| 2024-12-11 | 17.61 | 18.18 | 17.16 | 17.45 | 17.33 | qfq | 19,753,318 | 345,191,856 | -2.02% |
| 2024-12-10 | 18.00 | 19.32 | 17.33 | 17.81 | 17.69 | qfq | 30,270,270 | 547,983,957 | 4.03% |
| 2024-12-09 | 16.46 | 17.60 | 16.40 | 17.12 | 17.00 | qfq | 22,433,434 | 381,611,273 | 5.94% |
| 2024-12-06 | 16.66 | 16.88 | 16.03 | 16.16 | 16.05 | qfq | 13,548,362 | 220,177,137 | -1.58% |
| 2024-12-05 | 16.07 | 16.42 | 15.85 | 16.42 | 16.31 | qfq | 14,633,007 | 237,317,634 | 2.31% |
| 2024-12-04 | 15.80 | 16.56 | 15.54 | 16.05 | 15.94 | qfq | 13,903,100 | 222,440,111 | 0.19% |
| 2024-12-03 | 16.00 | 16.32 | 15.69 | 16.02 | 15.91 | qfq | 12,477,241 | 199,073,845 | -0.19% |
| 2024-12-02 | 14.84 | 16.35 | 14.77 | 16.05 | 15.94 | qfq | 16,885,600 | 267,520,743 | 8.52% |
| 2024-11-29 | 14.42 | 14.83 | 14.19 | 14.79 | 14.69 | qfq | 5,329,600 | 77,816,614 | 1.79% |
| 2024-11-28 | 14.81 | 14.90 | 14.51 | 14.53 | 14.43 | qfq | 4,354,475 | 63,911,275 | -1.82% |
| 2024-11-27 | 14.82 | 14.84 | 14.25 | 14.80 | 14.70 | qfq | 4,860,400 | 70,547,261 | -0.13% |
| 2024-11-26 | 15.23 | 15.46 | 14.71 | 14.82 | 14.72 | qfq | 5,361,400 | 80,344,038 | -3.83% |
| 2024-11-25 | 14.78 | 15.66 | 14.78 | 15.41 | 15.30 | qfq | 8,179,204 | 125,258,173 | 4.26% |
| 2024-11-22 | 15.51 | 15.65 | 14.72 | 14.78 | 14.68 | qfq | 6,933,400 | 105,769,058 | -5.01% |
| 2024-11-21 | 15.51 | 15.98 | 15.30 | 15.56 | 15.45 | qfq | 9,111,933 | 142,709,049 | 0.39% |
| 2024-11-20 | 15.15 | 15.57 | 15.12 | 15.50 | 15.34 | qfq | 8,800,099 | 135,471,261 | 2.72% |
| 2024-11-19 | 14.24 | 15.16 | 14.18 | 15.09 | 14.94 | qfq | 6,952,200 | 102,040,852 | 6.64% |
| 2024-11-18 | 14.75 | 14.90 | 14.03 | 14.15 | 14.01 | qfq | 5,032,600 | 72,384,888 | -2.88% |
| 2024-11-15 | 14.77 | 15.00 | 14.53 | 14.57 | 14.42 | qfq | 4,924,186 | 72,735,348 | -1.75% |
| 2024-11-14 | 15.31 | 15.76 | 14.80 | 14.83 | 14.68 | qfq | 5,554,900 | 84,307,301 | -3.14% |
| 2024-11-13 | 15.44 | 15.64 | 14.95 | 15.31 | 15.16 | qfq | 6,528,900 | 99,556,615 | -0.78% |
| 2024-11-12 | 15.35 | 16.19 | 15.23 | 15.43 | 15.28 | qfq | 10,571,367 | 165,161,169 | 0.65% |
| 2024-11-11 | 14.66 | 15.35 | 14.61 | 15.33 | 15.18 | qfq | 7,901,202 | 119,713,009 | 3.51% |
| 2024-11-08 | 15.01 | 15.35 | 14.72 | 14.81 | 14.66 | qfq | 7,513,900 | 112,864,918 | -0.47% |
| 2024-11-07 | 14.50 | 15.00 | 14.40 | 14.88 | 14.73 | qfq | 7,764,258 | 114,788,786 | 1.36% |
| 2024-11-06 | 14.58 | 14.95 | 14.37 | 14.68 | 14.53 | qfq | 11,469,944 | 168,777,974 | 2.37% |
| 2024-11-05 | 13.70 | 14.66 | 13.51 | 14.34 | 14.20 | qfq | 10,235,903 | 144,425,065 | 5.21% |
| 2024-11-04 | 13.22 | 13.65 | 13.19 | 13.63 | 13.49 | qfq | 4,407,870 | 59,548,584 | 2.56% |
| 2024-11-01 | 13.66 | 13.95 | 13.25 | 13.29 | 13.16 | qfq | 5,786,799 | 77,989,049 | -3.20% |
| 2024-10-31 | 13.63 | 13.87 | 13.52 | 13.73 | 13.59 | qfq | 5,320,600 | 73,052,718 | 0.73% |
| 2024-10-30 | 13.97 | 14.00 | 13.43 | 13.63 | 13.49 | qfq | 5,392,639 | 73,836,264 | -2.01% |
| 2024-10-29 | 14.33 | 14.60 | 13.90 | 13.91 | 13.77 | qfq | 7,663,069 | 108,364,696 | -3.13% |
| 2024-10-28 | 14.44 | 14.53 | 13.85 | 14.36 | 14.22 | qfq | 9,426,428 | 133,314,576 | -1.24% |
| 2024-10-25 | 14.11 | 14.85 | 14.03 | 14.54 | 14.39 | qfq | 10,369,033 | 150,702,920 | 3.64% |
| 2024-10-24 | 14.18 | 14.20 | 13.90 | 14.03 | 13.89 | qfq | 5,216,033 | 73,113,725 | -1.47% |
| 2024-10-23 | 14.18 | 14.45 | 13.99 | 14.24 | 14.10 | qfq | 7,578,122 | 107,715,010 | 0.42% |
| 2024-10-22 | 14.05 | 14.20 | 13.82 | 14.18 | 14.04 | qfq | 7,442,100 | 104,354,967 | 0.64% |
| 2024-10-21 | 14.27 | 14.47 | 13.88 | 14.09 | 13.95 | qfq | 8,977,350 | 127,042,224 | 0.93% |
| 2024-10-18 | 13.26 | 14.28 | 13.26 | 13.96 | 13.82 | qfq | 7,821,253 | 107,343,190 | 4.65% |
| 2024-10-17 | 13.70 | 13.85 | 13.30 | 13.34 | 13.21 | qfq | 5,518,693 | 74,933,563 | -0.82% |
| 2024-10-16 | 13.22 | 13.80 | 13.18 | 13.45 | 13.32 | qfq | 5,543,244 | 74,881,937 | -0.22% |
| 2024-10-15 | 13.81 | 14.04 | 13.45 | 13.48 | 13.34 | qfq | 5,742,500 | 78,855,046 | -3.16% |
| 2024-10-14 | 13.63 | 13.99 | 13.39 | 13.92 | 13.78 | qfq | 6,595,500 | 90,406,708 | 2.81% |
| 2024-10-11 | 14.62 | 14.62 | 13.35 | 13.54 | 13.40 | qfq | 7,829,365 | 108,121,736 | -7.45% |
| 2024-10-10 | 14.94 | 15.62 | 14.42 | 14.63 | 14.48 | qfq | 6,919,487 | 103,084,057 | -0.48% |
| 2024-10-09 | 16.31 | 16.50 | 14.70 | 14.70 | 14.55 | qfq | 10,917,836 | 170,943,769 | -12.03% |
| 2024-10-08 | 17.80 | 18.01 | 15.41 | 16.71 | 16.54 | qfq | 16,589,400 | 276,737,537 | 10.15% |
| 2024-09-30 | 13.65 | 15.28 | 13.56 | 15.17 | 15.02 | qfq | 13,801,400 | 198,801,096 | 15.27% |
| 2024-09-27 | 12.40 | 13.38 | 12.20 | 13.16 | 13.03 | qfq | 11,028,307 | 140,979,179 | 8.40% |
| 2024-09-26 | 11.64 | 12.15 | 11.40 | 12.14 | 12.02 | qfq | 5,841,522 | 68,753,505 | 4.39% |
| 2024-09-25 | 11.59 | 12.01 | 11.59 | 11.63 | 11.51 | qfq | 6,655,239 | 78,550,132 | -0.09% |
| 2024-09-24 | 10.78 | 11.64 | 10.75 | 11.64 | 11.52 | qfq | 7,723,278 | 86,536,109 | 7.98% |
| 2024-09-23 | 11.34 | 11.36 | 10.69 | 10.78 | 10.67 | qfq | 5,997,678 | 66,040,311 | -5.02% |
| 2024-09-20 | 11.76 | 11.76 | 11.30 | 11.35 | 11.24 | qfq | 3,923,000 | 44,941,058 | -3.90% |
| 2024-09-19 | 11.50 | 11.94 | 11.33 | 11.81 | 11.69 | qfq | 3,971,600 | 46,519,242 | 3.14% |
| 2024-09-18 | 11.81 | 11.86 | 11.22 | 11.45 | 11.34 | qfq | 3,694,398 | 42,328,342 | -2.80% |
| 2024-09-13 | 12.25 | 12.40 | 11.77 | 11.78 | 11.66 | qfq | 5,605,959 | 66,924,368 | -5.15% |
| 2024-09-12 | 12.10 | 12.45 | 12.05 | 12.42 | 12.30 | qfq | 9,151,597 | 112,307,413 | 0.65% |
| 2024-09-11 | 11.54 | 13.09 | 11.42 | 12.34 | 12.22 | qfq | 11,611,046 | 142,438,943 | 6.93% |
| 2024-09-10 | 11.47 | 11.60 | 11.29 | 11.54 | 11.42 | qfq | 2,501,700 | 28,572,222 | 0.87% |
| 2024-09-09 | 11.54 | 11.70 | 11.37 | 11.44 | 11.33 | qfq | 2,449,980 | 28,161,954 | -1.04% |
| 2024-09-06 | 12.01 | 12.08 | 11.54 | 11.56 | 11.44 | qfq | 4,069,624 | 47,915,105 | -4.46% |
| 2024-09-05 | 12.31 | 12.47 | 11.96 | 12.10 | 11.98 | qfq | 6,756,515 | 81,991,033 | -3.20% |
| 2024-09-04 | 12.10 | 12.77 | 12.05 | 12.50 | 12.37 | qfq | 9,795,630 | 121,240,148 | 1.63% |
| 2024-09-03 | 11.70 | 12.64 | 11.70 | 12.30 | 12.18 | qfq | 8,083,580 | 98,327,486 | 5.22% |
| 2024-09-02 | 11.89 | 12.13 | 11.67 | 11.69 | 11.57 | qfq | 3,445,000 | 40,973,990 | -2.01% |
| 2024-08-30 | 11.74 | 12.14 | 11.65 | 11.93 | 11.81 | qfq | 4,533,700 | 54,190,693 | 1.02% |
| 2024-08-29 | 12.02 | 12.25 | 11.48 | 11.81 | 11.69 | qfq | 5,398,200 | 63,895,800 | 2.34% |
| 2024-08-28 | 11.15 | 11.62 | 11.03 | 11.54 | 11.42 | qfq | 3,469,843 | 39,547,626 | 2.94% |
| 2024-08-27 | 11.49 | 11.54 | 11.18 | 11.21 | 11.10 | qfq | 3,402,100 | 38,384,506 | -3.20% |
| 2024-08-26 | 11.15 | 11.68 | 11.00 | 11.58 | 11.46 | qfq | 5,273,545 | 60,713,372 | 2.39% |
| 2024-08-23 | 12.06 | 12.07 | 11.21 | 11.31 | 11.20 | qfq | 7,362,327 | 85,102,157 | -6.84% |
| 2024-08-22 | 11.22 | 12.69 | 11.10 | 12.14 | 12.02 | qfq | 8,951,915 | 107,936,176 | 8.20% |
| 2024-08-21 | 11.18 | 11.40 | 11.10 | 11.22 | 11.11 | qfq | 1,728,100 | 19,502,240 | 0.36% |
| 2024-08-20 | 11.40 | 11.62 | 11.13 | 11.18 | 11.07 | qfq | 2,134,107 | 24,186,141 | -2.10% |
| 2024-08-19 | 11.57 | 11.66 | 11.39 | 11.42 | 11.31 | qfq | 1,468,600 | 16,869,090 | -0.61% |
| 2024-08-16 | 11.90 | 11.90 | 11.48 | 11.49 | 11.37 | qfq | 1,962,800 | 22,782,463 | -1.88% |
| 2024-08-15 | 11.57 | 11.88 | 11.44 | 11.71 | 11.59 | qfq | 2,334,300 | 27,296,978 | 0.95% |
| 2024-08-14 | 11.92 | 12.13 | 11.57 | 11.60 | 11.48 | qfq | 2,322,480 | 27,253,980 | -3.25% |
| 2024-08-13 | 11.80 | 12.00 | 11.56 | 11.99 | 11.87 | qfq | 1,822,465 | 21,508,058 | 1.61% |
| 2024-08-12 | 11.88 | 11.99 | 11.74 | 11.80 | 11.68 | qfq | 1,541,665 | 18,267,590 | -1.26% |
| 2024-08-09 | 12.07 | 12.51 | 11.95 | 11.95 | 11.83 | qfq | 1,810,950 | 21,983,487 | -0.83% |
| 2024-08-08 | 12.14 | 12.19 | 11.82 | 12.05 | 11.93 | qfq | 1,345,800 | 16,170,126 | -0.66% |
| 2024-08-07 | 12.09 | 12.27 | 11.98 | 12.13 | 12.01 | qfq | 1,397,600 | 16,939,999 | -0.25% |
| 2024-08-06 | 12.15 | 12.25 | 12.01 | 12.16 | 12.04 | qfq | 1,847,250 | 22,400,136 | 2.79% |
| 2024-08-05 | 12.30 | 12.54 | 11.82 | 11.83 | 11.71 | qfq | 2,626,800 | 31,882,084 | -3.82% |
| 2024-08-02 | 12.52 | 12.63 | 12.26 | 12.30 | 12.18 | qfq | 1,728,500 | 21,521,305 | -1.76% |
| 2024-08-01 | 12.61 | 12.74 | 12.41 | 12.52 | 12.39 | qfq | 1,974,431 | 24,811,822 | -0.16% |
| 2024-07-31 | 11.92 | 12.57 | 11.82 | 12.54 | 12.41 | qfq | 2,970,631 | 36,499,538 | 5.20% |
| 2024-07-30 | 11.81 | 12.06 | 11.72 | 11.92 | 11.80 | qfq | 1,604,265 | 19,110,929 | 0.17% |
| 2024-07-29 | 12.05 | 12.21 | 11.75 | 11.90 | 11.78 | qfq | 1,732,300 | 20,611,679 | -1.16% |
| 2024-07-26 | 12.15 | 12.34 | 11.98 | 12.04 | 11.92 | qfq | 1,897,900 | 23,091,302 | 0.42% |
| 2024-07-25 | 11.68 | 12.14 | 11.60 | 11.99 | 11.87 | qfq | 2,202,088 | 26,223,309 | 2.30% |
| 2024-07-24 | 11.98 | 12.02 | 11.70 | 11.72 | 11.60 | qfq | 2,158,945 | 25,520,132 | -2.33% |
| 2024-07-23 | 12.55 | 12.57 | 12.00 | 12.00 | 11.88 | qfq | 2,366,086 | 28,953,206 | -4.53% |
| 2024-07-22 | 12.48 | 12.59 | 12.36 | 12.57 | 12.44 | qfq | 1,408,800 | 17,610,102 | 0.32% |
| 2024-07-19 | 12.35 | 12.72 | 12.19 | 12.53 | 12.40 | qfq | 2,076,849 | 26,024,081 | 1.21% |
| 2024-07-18 | 12.49 | 12.49 | 12.08 | 12.38 | 12.26 | qfq | 2,138,630 | 26,227,205 | 0.24% |
| 2024-07-17 | 12.48 | 12.52 | 12.24 | 12.35 | 12.23 | qfq | 1,903,900 | 23,522,201 | -1.04% |
| 2024-07-16 | 12.71 | 12.83 | 12.43 | 12.48 | 12.35 | qfq | 2,038,968 | 25,614,655 | -1.81% |
| 2024-07-15 | 13.16 | 13.18 | 12.67 | 12.71 | 12.58 | qfq | 1,793,500 | 22,996,195 | -3.42% |
| 2024-07-12 | 13.30 | 13.35 | 13.13 | 13.16 | 13.03 | qfq | 1,685,968 | 22,312,676 | -1.05% |
| 2024-07-11 | 12.73 | 13.33 | 12.73 | 13.30 | 13.17 | qfq | 3,273,300 | 42,925,219 | 5.81% |
| 2024-07-10 | 12.70 | 12.92 | 12.56 | 12.57 | 12.44 | qfq | 2,079,400 | 26,457,679 | -1.33% |
| 2024-07-09 | 12.55 | 12.85 | 12.28 | 12.74 | 12.61 | qfq | 2,440,258 | 30,759,499 | 1.51% |
| 2024-07-08 | 12.89 | 12.95 | 12.47 | 12.55 | 12.42 | qfq | 2,092,400 | 26,413,454 | -3.24% |
| 2024-07-05 | 12.87 | 13.01 | 12.64 | 12.97 | 12.84 | qfq | 1,625,900 | 20,891,703 | 0.78% |
| 2024-07-04 | 13.29 | 13.43 | 12.75 | 12.87 | 12.74 | qfq | 2,508,799 | 32,777,202 | -3.45% |
| 2024-07-03 | 13.21 | 13.47 | 13.13 | 13.33 | 13.20 | qfq | 1,949,599 | 25,964,194 | -0.37% |
| 2024-07-02 | 13.44 | 13.69 | 13.26 | 13.38 | 13.25 | qfq | 2,639,500 | 35,388,361 | -0.52% |
| 2024-07-01 | 13.16 | 13.47 | 12.83 | 13.45 | 13.32 | qfq | 2,766,100 | 36,339,470 | 2.59% |
| 2024-06-28 | 13.22 | 13.60 | 13.05 | 13.11 | 12.98 | qfq | 2,464,400 | 32,907,211 | -0.83% |
| 2024-06-27 | 13.57 | 13.75 | 13.22 | 13.22 | 13.09 | qfq | 2,351,803 | 31,617,645 | -3.50% |
| 2024-06-26 | 13.14 | 13.70 | 12.94 | 13.70 | 13.56 | qfq | 3,290,472 | 43,868,565 | 3.24% |
| 2024-06-25 | 13.20 | 13.55 | 13.02 | 13.27 | 13.14 | qfq | 2,541,700 | 33,801,714 | 0.84% |
| 2024-06-24 | 13.85 | 13.86 | 13.13 | 13.16 | 13.03 | qfq | 3,904,974 | 52,466,277 | -5.53% |
| 2024-06-21 | 14.25 | 14.30 | 13.82 | 13.93 | 13.79 | qfq | 2,994,300 | 41,821,223 | -1.21% |
| 2024-06-20 | 14.65 | 15.02 | 14.10 | 14.10 | 13.96 | qfq | 4,367,599 | 63,456,781 | -4.92% |
| 2024-06-19 | 15.07 | 15.13 | 14.67 | 14.83 | 14.68 | qfq | 5,738,300 | 85,267,242 | -1.40% |
| 2024-06-18 | 14.06 | 15.04 | 14.04 | 15.04 | 14.89 | qfq | 6,933,910 | 102,073,368 | 7.05% |
| 2024-06-17 | 14.00 | 14.18 | 13.69 | 14.05 | 13.91 | qfq | 3,485,215 | 48,676,196 | -0.28% |
| 2024-06-14 | 14.36 | 14.48 | 13.99 | 14.09 | 13.95 | qfq | 3,270,265 | 46,170,370 | -1.61% |
| 2024-06-13 | 14.61 | 14.87 | 14.30 | 14.32 | 14.18 | qfq | 3,302,236 | 47,933,072 | -1.85% |
| 2024-06-12 | 14.38 | 14.65 | 14.29 | 14.59 | 14.44 | qfq | 2,966,913 | 43,121,939 | 1.46% |
| 2024-06-11 | 14.14 | 14.39 | 13.70 | 14.38 | 14.24 | qfq | 2,740,400 | 38,801,321 | 1.41% |
| 2024-06-07 | 14.36 | 14.48 | 14.02 | 14.18 | 14.04 | qfq | 2,988,539 | 42,576,464 | 0.71% |
| 2024-06-06 | 14.90 | 15.26 | 13.90 | 14.08 | 13.94 | qfq | 4,990,238 | 71,542,986 | -5.88% |
| 2024-06-05 | 15.20 | 15.42 | 14.96 | 14.96 | 14.81 | qfq | 3,187,172 | 48,366,554 | -2.35% |
| 2024-06-04 | 15.60 | 15.60 | 14.93 | 15.32 | 15.17 | qfq | 3,690,100 | 56,036,303 | -2.05% |
| 2024-06-03 | 16.11 | 16.18 | 15.45 | 15.64 | 15.48 | qfq | 3,873,100 | 60,892,919 | -3.64% |
| 2024-05-31 | 16.17 | 16.50 | 16.08 | 16.23 | 16.07 | qfq | 3,195,100 | 52,111,230 | 0.19% |
| 2024-05-30 | 16.36 | 16.66 | 16.03 | 16.20 | 16.04 | qfq | 3,269,162 | 53,295,236 | -1.94% |
| 2024-05-29 | 16.46 | 16.66 | 16.26 | 16.52 | 16.35 | qfq | 3,315,986 | 54,570,426 | 0.30% |
| 2024-05-28 | 16.77 | 16.90 | 16.41 | 16.47 | 16.30 | qfq | 4,036,617 | 67,113,911 | -2.60% |
| 2024-05-27 | 16.82 | 16.97 | 16.31 | 16.91 | 16.74 | qfq | 4,678,477 | 77,793,563 | 0.54% |
| 2024-05-24 | 17.11 | 17.15 | 16.76 | 16.82 | 16.65 | qfq | 7,583,578 | 128,360,291 | -3.22% |
| 2024-05-23 | 17.06 | 18.07 | 16.94 | 17.38 | 17.21 | qfq | 13,432,938 | 235,683,436 | 0.58% |
| 2024-05-22 | 17.09 | 17.50 | 16.91 | 17.28 | 17.11 | qfq | 7,803,067 | 134,418,489 | 1.41% |
| 2024-05-21 | 17.20 | 17.38 | 16.88 | 17.04 | 16.87 | qfq | 4,293,939 | 73,410,387 | -1.84% |
| 2024-05-20 | 17.38 | 17.72 | 17.08 | 17.36 | 17.19 | qfq | 7,516,391 | 129,863,729 | -0.74% |
| 2024-05-17 | 15.38 | 17.70 | 15.25 | 17.49 | 17.31 | qfq | 10,667,413 | 177,863,838 | 13.42% |
| 2024-05-16 | 15.48 | 15.75 | 15.34 | 15.42 | 15.27 | qfq | 2,967,900 | 46,096,055 | -1.34% |
| 2024-05-15 | 15.50 | 15.85 | 15.32 | 15.63 | 15.47 | qfq | 2,829,659 | 44,166,404 | 0.06% |
| 2024-05-14 | 15.60 | 15.95 | 15.52 | 15.62 | 15.46 | qfq | 3,361,388 | 52,746,863 | -0.32% |
| 2024-05-13 | 16.27 | 16.48 | 15.61 | 15.67 | 15.51 | qfq | 4,746,000 | 75,543,060 | -5.83% |
| 2024-05-10 | 17.13 | 17.35 | 16.58 | 16.64 | 16.47 | qfq | 5,176,100 | 87,078,607 | -2.97% |
| 2024-05-09 | 17.25 | 17.64 | 17.08 | 17.15 | 16.98 | qfq | 6,504,937 | 112,808,765 | -0.46% |
| 2024-05-08 | 17.63 | 18.11 | 17.18 | 17.23 | 17.06 | qfq | 6,857,801 | 119,533,222 | -2.32% |
| 2024-05-07 | 17.26 | 17.80 | 17.18 | 17.64 | 17.46 | qfq | 8,816,702 | 153,607,523 | 3.58% |
| 2024-05-06 | 16.51 | 17.21 | 16.11 | 17.03 | 16.86 | qfq | 8,656,059 | 144,701,730 | 6.57% |
| 2024-04-30 | 16.33 | 16.41 | 15.81 | 15.98 | 15.82 | qfq | 4,778,200 | 76,709,446 | -1.66% |
| 2024-04-29 | 15.16 | 16.34 | 15.11 | 16.25 | 16.09 | qfq | 7,611,857 | 120,654,907 | 6.91% |
| 2024-04-26 | 15.32 | 15.47 | 15.01 | 15.20 | 15.05 | qfq | 8,039,376 | 122,296,116 | -2.88% |
| 2024-04-25 | 14.45 | 16.35 | 14.39 | 15.65 | 15.49 | qfq | 9,661,916 | 150,145,813 | 7.12% |
| 2024-04-24 | 14.48 | 14.63 | 14.16 | 14.61 | 14.31 | qfq | 4,273,267 | 61,825,146 | 0.83% |
| 2024-04-23 | 14.01 | 14.64 | 14.01 | 14.49 | 14.20 | qfq | 5,004,902 | 72,452,504 | 3.35% |
| 2024-04-22 | 14.97 | 15.05 | 14.00 | 14.02 | 13.74 | qfq | 8,544,464 | 123,600,588 | -10.30% |
| 2024-04-19 | 15.89 | 16.19 | 15.45 | 15.63 | 15.31 | qfq | 6,560,960 | 103,050,861 | -2.62% |
| 2024-04-18 | 16.35 | 16.52 | 15.71 | 16.05 | 15.73 | qfq | 7,867,864 | 126,888,514 | -1.95% |
| 2024-04-17 | 15.02 | 16.43 | 15.02 | 16.37 | 16.04 | qfq | 10,335,397 | 165,619,481 | 10.09% |
| 2024-04-16 | 17.16 | 17.46 | 14.81 | 14.87 | 14.57 | qfq | 12,048,439 | 188,184,041 | -14.05% |
| 2024-04-15 | 18.45 | 18.89 | 16.91 | 17.30 | 16.95 | qfq | 16,759,898 | 300,580,592 | -11.28% |
| 2024-04-12 | 17.45 | 20.75 | 17.01 | 19.50 | 19.11 | qfq | 21,930,822 | 407,356,789 | 8.64% |
| 2024-04-11 | 17.05 | 18.48 | 16.69 | 17.95 | 17.59 | qfq | 14,643,365 | 258,838,453 | 4.73% |
| 2024-04-10 | 17.07 | 17.89 | 16.73 | 17.14 | 16.79 | qfq | 11,632,090 | 201,454,657 | 0.47% |
| 2024-04-09 | 15.82 | 17.16 | 15.82 | 17.06 | 16.72 | qfq | 10,117,624 | 170,502,369 | 6.83% |
| 2024-04-08 | 16.58 | 17.40 | 15.89 | 15.97 | 15.65 | qfq | 8,214,579 | 136,122,772 | -4.88% |
| 2024-04-03 | 17.11 | 17.49 | 16.66 | 16.79 | 16.45 | qfq | 10,401,764 | 176,954,522 | -4.38% |
| 2024-04-02 | 16.99 | 17.88 | 16.38 | 17.56 | 17.21 | qfq | 16,860,504 | 290,924,292 | 6.49% |
| 2024-04-01 | 16.40 | 17.19 | 16.18 | 16.49 | 16.16 | qfq | 11,085,722 | 183,476,799 | 5.10% |
| 2024-03-29 | 14.81 | 15.89 | 14.51 | 15.69 | 15.37 | qfq | 7,292,152 | 110,991,963 | 5.23% |
| 2024-03-28 | 14.62 | 15.10 | 14.37 | 14.91 | 14.61 | qfq | 4,899,534 | 72,320,027 | 5.15% |
| 2024-03-27 | 14.91 | 15.02 | 14.14 | 14.18 | 13.89 | qfq | 2,897,180 | 42,189,426 | -4.64% |
| 2024-03-26 | 14.89 | 15.04 | 14.50 | 14.87 | 14.57 | qfq | 3,222,833 | 47,711,353 | 0.07% |
| 2024-03-25 | 15.35 | 15.52 | 14.86 | 14.86 | 14.56 | qfq | 3,074,127 | 46,668,510 | -4.50% |
| 2024-03-22 | 16.00 | 16.16 | 15.50 | 15.56 | 15.25 | qfq | 3,846,541 | 60,568,204 | -2.93% |
| 2024-03-21 | 16.06 | 16.24 | 15.75 | 16.03 | 15.71 | qfq | 3,775,612 | 60,334,594 | -0.19% |
| 2024-03-20 | 16.15 | 16.25 | 15.80 | 16.06 | 15.74 | qfq | 3,888,868 | 62,105,681 | 1.13% |
| 2024-03-19 | 15.91 | 16.09 | 15.77 | 15.88 | 15.56 | qfq | 2,616,603 | 41,688,199 | -0.69% |
| 2024-03-18 | 15.95 | 16.16 | 15.58 | 15.99 | 15.67 | qfq | 4,011,661 | 63,283,276 | 1.07% |
| 2024-03-15 | 15.50 | 15.86 | 15.22 | 15.82 | 15.50 | qfq | 4,271,445 | 66,575,242 | 1.87% |
| 2024-03-14 | 15.67 | 15.82 | 15.33 | 15.53 | 15.22 | qfq | 2,928,500 | 45,602,311 | -0.96% |
| 2024-03-13 | 16.00 | 16.00 | 15.58 | 15.68 | 15.36 | qfq | 3,184,933 | 49,990,643 | -1.07% |
| 2024-03-12 | 15.50 | 15.96 | 15.47 | 15.85 | 15.53 | qfq | 4,491,200 | 70,631,062 | 1.02% |
| 2024-03-11 | 15.09 | 15.75 | 15.06 | 15.69 | 15.37 | qfq | 4,503,200 | 69,694,105 | 4.25% |
| 2024-03-08 | 14.93 | 15.17 | 14.84 | 15.05 | 14.75 | qfq | 2,174,800 | 32,643,368 | 0.47% |
| 2024-03-07 | 15.24 | 15.64 | 14.96 | 14.98 | 14.68 | qfq | 3,068,422 | 47,090,722 | -1.77% |
| 2024-03-06 | 15.19 | 15.35 | 14.85 | 15.25 | 14.94 | qfq | 3,238,154 | 49,083,985 | 0.86% |
| 2024-03-05 | 15.51 | 15.51 | 15.05 | 15.12 | 14.81 | qfq | 2,865,700 | 43,567,332 | -2.89% |
| 2024-03-04 | 15.77 | 15.81 | 15.11 | 15.57 | 15.26 | qfq | 2,998,600 | 46,456,909 | -0.95% |
| 2024-03-01 | 15.68 | 15.90 | 15.49 | 15.72 | 15.40 | qfq | 3,326,400 | 52,205,768 | -0.19% |
| 2024-02-29 | 14.99 | 15.77 | 14.94 | 15.75 | 15.43 | qfq | 4,252,245 | 65,783,126 | 3.89% |
| 2024-02-28 | 16.50 | 16.93 | 15.08 | 15.16 | 14.85 | qfq | 8,380,193 | 136,412,702 | -7.90% |
| 2024-02-27 | 15.39 | 16.80 | 15.30 | 16.46 | 16.13 | qfq | 7,761,233 | 125,932,015 | 6.54% |
| 2024-02-26 | 15.30 | 15.77 | 15.21 | 15.45 | 15.14 | qfq | 3,844,200 | 59,517,246 | 0.78% |
| 2024-02-23 | 14.98 | 15.37 | 14.83 | 15.33 | 15.02 | qfq | 3,966,394 | 59,923,704 | 2.34% |
| 2024-02-22 | 14.59 | 14.98 | 14.54 | 14.98 | 14.68 | qfq | 3,136,033 | 46,292,949 | 2.11% |
| 2024-02-21 | 14.40 | 15.27 | 14.15 | 14.67 | 14.37 | qfq | 4,560,217 | 67,484,942 | 1.88% |
| 2024-02-20 | 14.25 | 14.47 | 13.98 | 14.40 | 14.11 | qfq | 3,343,575 | 47,741,717 | 0.21% |
| 2024-02-19 | 14.51 | 14.65 | 13.93 | 14.37 | 14.08 | qfq | 6,583,936 | 93,968,363 | -1.64% |
| 2024-02-08 | 13.20 | 14.84 | 13.20 | 14.61 | 14.31 | qfq | 6,049,894 | 86,783,570 | 11.19% |
| 2024-02-07 | 13.19 | 13.68 | 12.90 | 13.14 | 12.87 | qfq | 5,637,242 | 74,966,843 | 0.08% |
| 2024-02-06 | 11.56 | 13.40 | 11.44 | 13.13 | 12.86 | qfq | 5,873,907 | 72,622,794 | 10.24% |
| 2024-02-05 | 13.08 | 13.09 | 11.52 | 11.91 | 11.67 | qfq | 4,659,270 | 56,941,385 | -10.05% |
| 2024-02-02 | 13.93 | 14.24 | 12.30 | 13.24 | 12.97 | qfq | 3,446,848 | 46,362,872 | -5.02% |
| 2024-02-01 | 13.92 | 14.33 | 13.56 | 13.94 | 13.66 | qfq | 2,909,856 | 40,703,061 | -0.57% |
| 2024-01-31 | 14.88 | 15.01 | 13.96 | 14.02 | 13.74 | qfq | 3,170,505 | 45,599,309 | -5.91% |
| 2024-01-30 | 15.57 | 15.58 | 14.87 | 14.90 | 14.60 | qfq | 2,429,600 | 37,024,194 | -4.55% |
| 2024-01-29 | 16.29 | 16.56 | 15.60 | 15.61 | 15.29 | qfq | 3,077,544 | 49,175,297 | -3.94% |
| 2024-01-26 | 16.13 | 16.86 | 16.03 | 16.25 | 15.92 | qfq | 4,600,537 | 75,754,133 | 0.68% |
| 2024-01-25 | 15.60 | 16.19 | 15.34 | 16.14 | 15.81 | qfq | 2,838,500 | 45,058,831 | 3.46% |
| 2024-01-24 | 15.54 | 15.78 | 14.98 | 15.60 | 15.28 | qfq | 2,804,422 | 43,159,422 | 0.65% |
| 2024-01-23 | 15.69 | 15.69 | 15.19 | 15.50 | 15.19 | qfq | 2,988,877 | 46,278,042 | -0.45% |
| 2024-01-22 | 16.93 | 16.93 | 15.36 | 15.57 | 15.26 | qfq | 3,603,898 | 58,138,680 | -8.20% |
| 2024-01-19 | 17.28 | 17.64 | 16.92 | 16.96 | 16.62 | qfq | 2,597,630 | 44,638,637 | -2.08% |
| 2024-01-18 | 17.74 | 17.94 | 16.72 | 17.32 | 16.97 | qfq | 5,244,782 | 89,991,278 | -3.29% |
| 2024-01-17 | 18.88 | 18.93 | 17.91 | 17.91 | 17.55 | qfq | 2,433,170 | 44,476,094 | -4.43% |
| 2024-01-16 | 18.72 | 18.93 | 18.29 | 18.74 | 18.36 | qfq | 2,395,100 | 44,520,129 | -0.16% |
| 2024-01-15 | 19.17 | 19.24 | 18.76 | 18.77 | 18.39 | qfq | 2,320,714 | 43,881,873 | -2.19% |
| 2024-01-12 | 19.07 | 19.44 | 18.88 | 19.19 | 18.80 | qfq | 3,148,420 | 60,350,592 | 0.63% |
| 2024-01-11 | 18.53 | 19.12 | 18.43 | 19.07 | 18.68 | qfq | 3,562,039 | 67,119,203 | 2.86% |
| 2024-01-10 | 18.78 | 19.04 | 18.28 | 18.54 | 18.17 | qfq | 2,739,165 | 51,057,595 | -1.33% |
| 2024-01-09 | 18.62 | 19.16 | 18.53 | 18.79 | 18.41 | qfq | 3,448,374 | 64,749,214 | 0.48% |
| 2024-01-08 | 19.31 | 19.49 | 18.66 | 18.70 | 18.32 | qfq | 4,158,054 | 78,908,900 | -4.00% |
| 2024-01-05 | 20.28 | 20.65 | 19.38 | 19.48 | 19.09 | qfq | 5,309,326 | 105,803,243 | -4.37% |
| 2024-01-04 | 20.61 | 20.70 | 20.23 | 20.37 | 19.96 | qfq | 3,506,924 | 71,721,793 | -1.88% |
| 2024-01-03 | 21.10 | 21.19 | 20.58 | 20.76 | 20.34 | qfq | 5,356,832 | 111,562,727 | -2.03% |
| 2024-01-02 | 21.39 | 21.70 | 20.91 | 21.19 | 20.76 | qfq | 7,707,041 | 164,210,043 | -1.07% |
| 2023-12-29 | 21.09 | 21.64 | 20.88 | 21.42 | 20.99 | qfq | 8,925,274 | 189,808,962 | 0.75% |
| 2023-12-28 | 20.83 | 21.57 | 20.40 | 21.26 | 20.83 | qfq | 10,128,912 | 214,279,355 | 3.00% |
| 2023-12-27 | 20.92 | 21.33 | 19.95 | 20.64 | 20.22 | qfq | 9,932,069 | 203,643,919 | -2.69% |
| 2023-12-26 | 21.28 | 22.53 | 21.15 | 21.21 | 20.78 | qfq | 10,585,725 | 230,401,766 | -2.44% |
| 2023-12-25 | 22.00 | 22.04 | 21.00 | 21.74 | 21.30 | qfq | 9,738,493 | 209,660,503 | -3.08% |
| 2023-12-22 | 21.52 | 22.70 | 21.31 | 22.43 | 21.98 | qfq | 15,226,696 | 336,988,709 | 3.60% |
| 2023-12-21 | 21.35 | 21.77 | 20.80 | 21.65 | 21.21 | qfq | 10,683,726 | 228,802,529 | -0.92% |
| 2023-12-20 | 21.50 | 23.20 | 21.15 | 21.85 | 21.41 | qfq | 17,103,561 | 378,711,210 | 1.96% |
| 2023-12-19 | 18.67 | 22.14 | 18.56 | 21.43 | 21.00 | qfq | 17,392,875 | 357,045,081 | 14.78% |
| 2023-12-18 | 18.20 | 19.38 | 17.86 | 18.67 | 18.29 | qfq | 5,499,742 | 103,080,959 | 3.15% |
| 2023-12-15 | 18.24 | 18.48 | 18.09 | 18.10 | 17.73 | qfq | 1,343,679 | 24,548,888 | -0.55% |
| 2023-12-14 | 18.30 | 18.50 | 18.16 | 18.20 | 17.83 | qfq | 986,900 | 18,059,403 | 0.05% |
| 2023-12-13 | 18.35 | 18.35 | 18.16 | 18.19 | 17.82 | qfq | 831,749 | 15,163,567 | -1.03% |
| 2023-12-12 | 18.49 | 18.57 | 18.26 | 18.38 | 18.01 | qfq | 1,082,727 | 19,873,919 | -1.02% |
| 2023-12-11 | 18.26 | 18.60 | 17.97 | 18.57 | 18.19 | qfq | 1,516,118 | 27,825,191 | 1.59% |
| 2023-12-08 | 18.62 | 18.67 | 18.26 | 18.28 | 17.91 | qfq | 1,180,641 | 21,727,158 | -1.61% |
| 2023-12-07 | 18.78 | 18.87 | 18.28 | 18.58 | 18.20 | qfq | 1,559,784 | 28,793,468 | -0.96% |
| 2023-12-06 | 18.55 | 19.06 | 18.50 | 18.76 | 18.38 | qfq | 1,975,446 | 37,255,852 | 1.35% |
| 2023-12-05 | 18.89 | 18.95 | 18.51 | 18.51 | 18.14 | qfq | 1,496,566 | 27,986,504 | -2.06% |
| 2023-12-04 | 19.09 | 19.17 | 18.88 | 18.90 | 18.52 | qfq | 1,476,920 | 28,052,301 | -0.94% |
| 2023-12-01 | 19.04 | 19.21 | 18.76 | 19.08 | 18.69 | qfq | 1,839,390 | 34,876,450 | 0.10% |
| 2023-11-30 | 19.47 | 19.47 | 18.95 | 19.06 | 18.68 | qfq | 2,008,123 | 38,425,035 | -2.11% |
| 2023-11-29 | 19.67 | 19.75 | 19.20 | 19.47 | 19.08 | qfq | 3,415,271 | 66,364,736 | -3.47% |
| 2023-11-28 | 19.84 | 20.21 | 19.74 | 20.17 | 19.76 | qfq | 2,951,034 | 59,206,414 | 1.66% |
| 2023-11-27 | 20.00 | 20.19 | 19.64 | 19.84 | 19.44 | qfq | 2,391,600 | 47,367,020 | -0.95% |
| 2023-11-24 | 20.41 | 20.45 | 19.85 | 20.03 | 19.63 | qfq | 1,661,300 | 33,217,608 | -1.91% |
| 2023-11-23 | 20.05 | 20.44 | 20.05 | 20.42 | 20.01 | qfq | 1,136,651 | 23,031,788 | 1.54% |
| 2023-11-22 | 20.45 | 20.57 | 20.11 | 20.11 | 19.70 | qfq | 1,307,324 | 26,456,434 | -1.61% |
| 2023-11-21 | 20.73 | 20.74 | 20.43 | 20.44 | 20.03 | qfq | 1,551,278 | 31,855,778 | -1.26% |
| 2023-11-20 | 20.41 | 20.88 | 20.05 | 20.70 | 20.28 | qfq | 2,007,241 | 41,021,104 | 1.72% |
| 2023-11-17 | 20.13 | 20.39 | 19.92 | 20.35 | 19.94 | qfq | 1,499,300 | 30,383,685 | 1.09% |
| 2023-11-16 | 20.50 | 20.50 | 20.10 | 20.13 | 19.72 | qfq | 1,422,235 | 28,762,626 | -1.42% |
| 2023-11-15 | 20.22 | 20.51 | 20.22 | 20.42 | 20.01 | qfq | 1,954,548 | 39,873,654 | 1.74% |
| 2023-11-14 | 20.30 | 20.38 | 19.98 | 20.07 | 19.66 | qfq | 1,514,900 | 30,451,995 | -0.79% |
| 2023-11-13 | 20.19 | 20.33 | 20.00 | 20.23 | 19.82 | qfq | 1,160,700 | 23,376,876 | 0.20% |
| 2023-11-10 | 20.29 | 20.39 | 20.14 | 20.19 | 19.78 | qfq | 1,029,922 | 20,834,065 | -0.54% |
| 2023-11-09 | 20.45 | 20.64 | 20.28 | 20.30 | 19.89 | qfq | 1,111,284 | 22,691,610 | -0.34% |
| 2023-11-08 | 20.60 | 20.65 | 20.28 | 20.37 | 19.96 | qfq | 1,242,849 | 25,345,755 | -0.73% |
| 2023-11-07 | 20.59 | 20.64 | 20.30 | 20.52 | 20.11 | qfq | 1,352,996 | 27,678,742 | -0.24% |
| 2023-11-06 | 20.08 | 20.60 | 20.04 | 20.57 | 20.15 | qfq | 1,452,865 | 29,702,919 | 2.39% |
| 2023-11-03 | 19.94 | 20.18 | 19.85 | 20.09 | 19.68 | qfq | 1,396,000 | 28,005,235 | 0.95% |
| 2023-11-02 | 20.30 | 20.40 | 19.86 | 19.90 | 19.50 | qfq | 1,455,300 | 29,144,688 | -1.97% |
| 2023-11-01 | 20.13 | 20.53 | 19.97 | 20.30 | 19.89 | qfq | 1,665,125 | 33,837,739 | 0.89% |
| 2023-10-31 | 20.20 | 20.20 | 19.90 | 20.12 | 19.71 | qfq | 1,421,900 | 28,513,557 | 0.15% |
| 2023-10-30 | 19.93 | 20.14 | 19.73 | 20.09 | 19.68 | qfq | 1,378,255 | 27,527,226 | 0.75% |
| 2023-10-27 | 19.28 | 20.06 | 19.24 | 19.94 | 19.54 | qfq | 1,874,024 | 37,045,995 | 2.89% |
| 2023-10-26 | 19.36 | 19.45 | 18.93 | 19.38 | 18.99 | qfq | 1,302,157 | 24,941,787 | 0.10% |
| 2023-10-25 | 19.40 | 19.73 | 19.32 | 19.36 | 18.97 | qfq | 1,542,200 | 30,100,809 | -0.05% |
| 2023-10-24 | 18.97 | 19.43 | 18.85 | 19.37 | 18.98 | qfq | 1,977,910 | 38,011,405 | 2.65% |
| 2023-10-23 | 19.45 | 19.60 | 18.75 | 18.87 | 18.49 | qfq | 1,336,900 | 25,474,302 | -3.28% |
| 2023-10-20 | 19.47 | 19.91 | 19.40 | 19.51 | 19.12 | qfq | 1,572,300 | 30,926,972 | 0.41% |
| 2023-10-19 | 19.57 | 19.88 | 19.40 | 19.43 | 19.04 | qfq | 1,072,385 | 20,982,382 | -1.32% |
| 2023-10-18 | 20.06 | 20.06 | 19.60 | 19.69 | 19.29 | qfq | 1,126,694 | 22,274,953 | -1.84% |
| 2023-10-17 | 20.11 | 20.30 | 19.95 | 20.06 | 19.65 | qfq | 944,758 | 18,971,443 | -0.30% |
| 2023-10-16 | 20.88 | 20.88 | 19.97 | 20.12 | 19.71 | qfq | 1,827,700 | 36,982,134 | -2.66% |
| 2023-10-13 | 21.10 | 21.10 | 20.42 | 20.67 | 20.25 | qfq | 2,102,337 | 43,369,244 | -2.45% |
| 2023-10-12 | 20.85 | 21.22 | 20.68 | 21.19 | 20.76 | qfq | 1,821,996 | 38,331,247 | 2.22% |
| 2023-10-11 | 20.83 | 21.00 | 20.70 | 20.73 | 20.31 | qfq | 1,164,153 | 24,247,860 | -0.19% |
| 2023-10-10 | 20.69 | 21.12 | 20.66 | 20.77 | 20.35 | qfq | 1,204,099 | 25,088,673 | 0.39% |
| 2023-10-09 | 21.40 | 21.40 | 20.65 | 20.69 | 20.27 | qfq | 1,601,301 | 33,422,792 | -2.45% |
| 2023-09-28 | 21.20 | 21.48 | 21.14 | 21.21 | 20.78 | qfq | 959,639 | 20,414,776 | -0.42% |
| 2023-09-27 | 21.17 | 21.65 | 20.97 | 21.30 | 20.87 | qfq | 1,034,229 | 22,095,508 | 0.71% |
| 2023-09-26 | 21.55 | 21.55 | 21.11 | 21.15 | 20.72 | qfq | 777,812 | 16,519,214 | -1.35% |
| 2023-09-25 | 21.65 | 21.80 | 21.40 | 21.44 | 21.01 | qfq | 798,662 | 17,204,800 | -1.15% |
| 2023-09-22 | 21.19 | 21.74 | 21.13 | 21.69 | 21.25 | qfq | 760,762 | 16,322,728 | 1.36% |
| 2023-09-21 | 21.40 | 21.60 | 21.28 | 21.40 | 20.97 | qfq | 664,439 | 14,239,492 | -0.28% |
| 2023-09-20 | 21.66 | 21.80 | 21.40 | 21.46 | 21.03 | qfq | 706,490 | 15,238,105 | -1.06% |
| 2023-09-19 | 22.00 | 22.08 | 21.56 | 21.69 | 21.25 | qfq | 887,897 | 19,307,935 | -1.54% |
| 2023-09-18 | 21.90 | 22.29 | 21.64 | 22.03 | 21.59 | qfq | 1,163,097 | 25,641,953 | 0.69% |
| 2023-09-15 | 22.05 | 22.06 | 21.51 | 21.88 | 21.44 | qfq | 1,244,967 | 27,073,349 | 0.14% |
| 2023-09-14 | 22.20 | 22.20 | 21.67 | 21.85 | 21.41 | qfq | 819,240 | 17,905,617 | -0.73% |
| 2023-09-13 | 22.30 | 22.36 | 21.84 | 22.01 | 21.57 | qfq | 1,138,864 | 25,100,247 | -1.57% |
| 2023-09-12 | 22.43 | 22.50 | 22.17 | 22.36 | 21.91 | qfq | 814,509 | 18,185,811 | -0.04% |
| 2023-09-11 | 21.96 | 22.43 | 21.91 | 22.37 | 21.92 | qfq | 1,236,364 | 27,516,005 | 1.77% |
| 2023-09-08 | 22.19 | 22.20 | 21.96 | 21.98 | 21.54 | qfq | 696,100 | 15,370,701 | -0.41% |
| 2023-09-07 | 22.54 | 22.69 | 22.00 | 22.07 | 21.62 | qfq | 1,385,513 | 30,855,362 | -2.43% |
| 2023-09-06 | 22.18 | 22.70 | 22.06 | 22.62 | 22.16 | qfq | 1,261,733 | 28,327,804 | 1.57% |
| 2023-09-05 | 22.25 | 22.43 | 22.10 | 22.27 | 21.82 | qfq | 1,049,951 | 23,335,892 | -0.36% |
| 2023-09-04 | 22.19 | 22.38 | 21.90 | 22.35 | 21.90 | qfq | 1,271,457 | 28,212,253 | 2.05% |
| 2023-09-01 | 21.68 | 22.05 | 21.68 | 21.90 | 21.46 | qfq | 767,588 | 16,822,800 | 0.60% |
| 2023-08-31 | 21.85 | 21.98 | 21.66 | 21.77 | 21.33 | qfq | 1,062,490 | 23,158,490 | -0.59% |
| 2023-08-30 | 21.64 | 22.16 | 21.53 | 21.90 | 21.46 | qfq | 1,709,845 | 37,531,456 | 1.77% |
| 2023-08-29 | 20.63 | 21.60 | 20.58 | 21.52 | 21.09 | qfq | 1,820,205 | 38,781,442 | 3.61% |
| 2023-08-28 | 22.60 | 22.68 | 20.77 | 20.77 | 20.35 | qfq | 2,239,749 | 48,392,402 | -0.62% |
| 2023-08-25 | 21.08 | 21.37 | 20.78 | 20.90 | 20.48 | qfq | 1,019,394 | 21,466,195 | -1.32% |
| 2023-08-24 | 21.11 | 21.41 | 20.73 | 21.18 | 20.75 | qfq | 1,059,597 | 22,341,542 | 0.52% |
| 2023-08-23 | 21.55 | 21.77 | 21.02 | 21.07 | 20.64 | qfq | 1,253,070 | 26,744,966 | -2.23% |
| 2023-08-22 | 22.29 | 22.42 | 21.26 | 21.55 | 21.11 | qfq | 2,432,723 | 52,750,294 | -3.32% |
| 2023-08-21 | 22.55 | 22.75 | 22.22 | 22.29 | 21.84 | qfq | 861,000 | 19,374,447 | -1.42% |
| 2023-08-18 | 22.81 | 22.92 | 22.57 | 22.61 | 22.15 | qfq | 950,543 | 21,614,909 | -0.88% |
| 2023-08-17 | 22.61 | 22.90 | 22.27 | 22.81 | 22.35 | qfq | 1,033,770 | 23,415,346 | 1.15% |
| 2023-08-16 | 22.47 | 22.71 | 22.39 | 22.55 | 22.09 | qfq | 751,228 | 16,969,331 | -0.09% |
| 2023-08-15 | 22.76 | 22.94 | 22.35 | 22.57 | 22.11 | qfq | 916,663 | 20,658,835 | -0.79% |
| 2023-08-14 | 22.73 | 22.91 | 22.46 | 22.75 | 22.29 | qfq | 1,183,909 | 26,860,103 | -1.04% |
| 2023-08-11 | 23.49 | 23.58 | 22.98 | 22.99 | 22.53 | qfq | 1,301,478 | 30,257,520 | -2.17% |
| 2023-08-10 | 23.45 | 23.69 | 23.37 | 23.50 | 23.03 | qfq | 850,243 | 19,988,621 | 0.26% |
| 2023-08-09 | 23.75 | 23.75 | 23.32 | 23.44 | 22.97 | qfq | 1,197,143 | 28,125,063 | -1.55% |
| 2023-08-08 | 23.59 | 23.90 | 23.15 | 23.81 | 23.33 | qfq | 1,503,684 | 35,412,335 | 0.93% |
| 2023-08-07 | 23.58 | 23.81 | 23.39 | 23.59 | 23.11 | qfq | 1,120,900 | 26,351,641 | -0.42% |
| 2023-08-04 | 23.93 | 24.06 | 23.53 | 23.69 | 23.21 | qfq | 1,488,200 | 35,391,204 | 0.04% |
| 2023-08-03 | 24.61 | 24.61 | 23.68 | 23.68 | 23.20 | qfq | 2,672,185 | 64,151,094 | -3.35% |
| 2023-08-02 | 24.39 | 24.63 | 24.28 | 24.50 | 24.01 | qfq | 1,151,340 | 28,101,965 | 0.16% |
| 2023-08-01 | 24.76 | 24.88 | 24.24 | 24.46 | 23.97 | qfq | 2,175,373 | 53,352,924 | -1.69% |
| 2023-07-31 | 25.51 | 25.60 | 24.80 | 24.88 | 24.38 | qfq | 2,488,419 | 62,429,697 | -1.11% |
| 2023-07-28 | 24.96 | 25.27 | 24.41 | 25.16 | 24.65 | qfq | 2,211,500 | 55,140,104 | 0.80% |
| 2023-07-27 | 25.00 | 25.47 | 24.85 | 24.96 | 24.46 | qfq | 2,708,485 | 68,034,219 | -0.48% |
| 2023-07-26 | 24.58 | 25.31 | 24.58 | 25.08 | 24.57 | qfq | 2,424,021 | 60,576,720 | 1.62% |
| 2023-07-25 | 24.39 | 25.39 | 24.38 | 24.68 | 24.18 | qfq | 2,338,620 | 57,989,912 | 1.61% |
| 2023-07-24 | 25.21 | 25.39 | 24.01 | 24.29 | 23.80 | qfq | 3,069,700 | 74,998,653 | -3.50% |
| 2023-07-21 | 25.10 | 25.95 | 25.03 | 25.17 | 24.66 | qfq | 4,517,378 | 115,266,200 | -0.87% |
| 2023-07-20 | 24.66 | 25.78 | 24.66 | 25.39 | 24.88 | qfq | 5,368,614 | 136,247,544 | 3.30% |
| 2023-07-19 | 25.09 | 25.10 | 24.50 | 24.58 | 24.08 | qfq | 1,834,503 | 45,414,050 | -2.34% |
| 2023-07-18 | 24.52 | 25.23 | 24.31 | 25.17 | 24.66 | qfq | 2,746,990 | 68,334,635 | 2.19% |