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
军信股份301109.SZ
最近收盘价13.632026-07-17
最近交易日2026-07-17
成交量（股）6,180,688
成交额（元）85,156,408
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.653 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-24 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.85 | 13.91 | 13.61 | 13.63 | 13.63 | qfq | 6,180,688 | 85,156,408 | -1.23% |
| 2026-07-16 | 13.92 | 14.14 | 13.68 | 13.80 | 13.80 | qfq | 5,346,238 | 73,940,228 | -1.36% |
| 2026-07-15 | 13.65 | 14.06 | 13.50 | 13.99 | 13.99 | qfq | 6,341,148 | 88,069,416 | 2.12% |
| 2026-07-14 | 13.16 | 13.83 | 13.16 | 13.70 | 13.70 | qfq | 6,576,116 | 88,806,754 | 2.85% |
| 2026-07-13 | 13.21 | 13.58 | 13.13 | 13.32 | 13.32 | qfq | 5,552,732 | 74,406,555 | 0.83% |
| 2026-07-10 | 13.01 | 13.38 | 12.95 | 13.21 | 13.21 | qfq | 3,836,132 | 50,399,482 | 0.76% |
| 2026-07-09 | 13.11 | 13.33 | 12.98 | 13.11 | 13.11 | qfq | 3,579,098 | 47,076,372 | -1.13% |
| 2026-07-08 | 13.06 | 13.37 | 13.01 | 13.26 | 13.26 | qfq | 4,042,421 | 53,318,852 | 1.22% |
| 2026-07-07 | 13.36 | 13.47 | 13.10 | 13.10 | 13.10 | qfq | 4,484,131 | 59,229,803 | -2.53% |
| 2026-07-06 | 13.11 | 13.54 | 13.05 | 13.44 | 13.44 | qfq | 6,063,793 | 81,052,671 | 2.52% |
| 2026-07-03 | 12.88 | 13.21 | 12.80 | 13.11 | 13.11 | qfq | 6,189,703 | 80,941,282 | 2.58% |
| 2026-07-02 | 12.58 | 12.98 | 12.52 | 12.78 | 12.78 | qfq | 5,174,383 | 66,310,032 | 1.27% |
| 2026-07-01 | 12.43 | 12.69 | 12.31 | 12.62 | 12.62 | qfq | 5,809,688 | 72,781,441 | 1.28% |
| 2026-06-30 | 12.51 | 12.74 | 12.36 | 12.46 | 12.46 | qfq | 4,740,974 | 59,019,787 | -1.35% |
| 2026-06-29 | 12.65 | 12.78 | 12.33 | 12.63 | 12.63 | qfq | 5,632,669 | 70,911,427 | -0.63% |
| 2026-06-26 | 13.20 | 13.20 | 12.62 | 12.71 | 12.71 | qfq | 5,569,846 | 71,161,888 | -2.23% |
| 2026-06-25 | 13.06 | 13.09 | 12.81 | 13.00 | 13.00 | qfq | 4,394,563 | 56,953,832 | -0.38% |
| 2026-06-24 | 13.37 | 13.48 | 13.02 | 13.05 | 13.05 | qfq | 4,922,309 | 64,995,179 | -1.66% |
| 2026-06-23 | 13.36 | 13.56 | 13.23 | 13.27 | 13.27 | qfq | 5,372,493 | 72,072,102 | -1.04% |
| 2026-06-22 | 13.38 | 13.48 | 12.91 | 13.41 | 13.41 | qfq | 5,934,350 | 78,131,787 | -0.45% |
| 2026-06-18 | 13.55 | 13.72 | 13.36 | 13.47 | 13.47 | qfq | 4,891,706 | 65,970,357 | -0.15% |
| 2026-06-17 | 13.38 | 13.66 | 13.33 | 13.49 | 13.49 | qfq | 4,924,879 | 66,484,273 | 0.82% |
| 2026-06-16 | 13.54 | 13.65 | 13.35 | 13.38 | 13.38 | qfq | 4,507,370 | 60,532,586 | -1.33% |
| 2026-06-15 | 13.30 | 13.58 | 13.24 | 13.56 | 13.56 | qfq | 5,465,310 | 73,728,178 | 2.42% |
| 2026-06-12 | 13.07 | 13.31 | 12.91 | 13.24 | 13.24 | qfq | 7,361,849 | 96,992,074 | 1.85% |
| 2026-06-11 | 13.37 | 13.37 | 12.96 | 13.00 | 13.00 | qfq | 6,117,317 | 80,059,520 | -2.55% |
| 2026-06-10 | 13.53 | 13.63 | 13.27 | 13.34 | 13.34 | qfq | 5,744,709 | 76,876,076 | -2.27% |
| 2026-06-09 | 13.72 | 13.79 | 13.58 | 13.65 | 13.65 | qfq | 3,533,377 | 48,242,358 | -0.29% |
| 2026-06-08 | 13.77 | 13.95 | 13.49 | 13.69 | 13.69 | qfq | 4,876,554 | 66,754,210 | -1.86% |
| 2026-06-05 | 13.85 | 14.16 | 13.83 | 13.95 | 13.95 | qfq | 4,999,142 | 69,988,798 | 0.36% |
| 2026-06-04 | 13.95 | 14.03 | 13.71 | 13.90 | 13.90 | qfq | 5,021,610 | 69,644,597 | -0.43% |
| 2026-06-03 | 14.29 | 14.43 | 13.86 | 13.96 | 13.96 | qfq | 8,418,099 | 118,469,515 | -2.31% |
| 2026-06-02 | 14.60 | 14.60 | 14.28 | 14.29 | 14.29 | qfq | 6,310,230 | 90,628,888 | -1.92% |
| 2026-06-01 | 14.50 | 14.85 | 14.37 | 14.57 | 14.57 | qfq | 7,652,658 | 111,489,236 | 1.25% |
| 2026-05-29 | 14.34 | 14.57 | 14.31 | 14.39 | 14.39 | qfq | 4,473,290 | 64,607,442 | 0.35% |
| 2026-05-28 | 14.40 | 14.55 | 14.16 | 14.34 | 14.34 | qfq | 4,628,490 | 66,470,213 | -0.83% |
| 2026-05-27 | 14.85 | 14.89 | 14.37 | 14.46 | 14.46 | qfq | 5,988,183 | 87,084,659 | -2.17% |
| 2026-05-26 | 14.99 | 15.08 | 14.69 | 14.78 | 14.78 | qfq | 5,396,242 | 80,239,219 | -1.79% |
| 2026-05-25 | 15.09 | 15.15 | 14.97 | 15.05 | 15.05 | qfq | 4,214,162 | 63,405,645 | -0.07% |
| 2026-05-22 | 14.95 | 15.18 | 14.80 | 15.06 | 15.06 | qfq | 4,590,161 | 68,816,792 | 0.94% |
| 2026-05-21 | 15.44 | 15.50 | 14.90 | 14.92 | 14.92 | qfq | 5,572,187 | 84,855,594 | -3.05% |
| 2026-05-20 | 15.59 | 15.65 | 15.28 | 15.39 | 15.39 | qfq | 4,473,600 | 68,790,652 | -1.66% |
| 2026-05-19 | 15.25 | 15.73 | 15.22 | 15.65 | 15.65 | qfq | 6,107,673 | 94,763,257 | 2.56% |
| 2026-05-18 | 15.48 | 15.58 | 15.15 | 15.26 | 15.26 | qfq | 6,192,399 | 94,617,804 | -1.36% |
| 2026-05-15 | 15.61 | 15.77 | 15.35 | 15.47 | 15.47 | qfq | 5,402,859 | 84,139,884 | -1.02% |
| 2026-05-14 | 16.17 | 16.22 | 15.63 | 15.63 | 15.63 | qfq | 6,102,956 | 96,773,198 | -3.40% |
| 2026-05-13 | 15.98 | 16.35 | 15.93 | 16.18 | 16.18 | qfq | 5,559,149 | 90,204,063 | 0.68% |
| 2026-05-12 | 16.05 | 16.17 | 15.94 | 16.07 | 16.07 | qfq | 4,288,601 | 68,823,932 | -0.19% |
| 2026-05-11 | 16.21 | 16.28 | 15.95 | 16.10 | 16.10 | qfq | 8,397,753 | 135,472,314 | -4.39% |
| 2026-05-08 | 17.03 | 17.14 | 16.72 | 16.84 | 16.20 | qfq | 6,299,484 | 106,165,382 | -1.23% |
| 2026-05-07 | 16.93 | 17.23 | 16.83 | 17.05 | 16.40 | qfq | 7,492,516 | 127,793,165 | 1.01% |
| 2026-05-06 | 16.68 | 17.00 | 16.61 | 16.88 | 16.24 | qfq | 10,044,840 | 169,054,481 | 1.14% |
| 2026-04-30 | 16.61 | 16.95 | 16.52 | 16.69 | 16.06 | qfq | 6,473,833 | 108,527,676 | 0.24% |
| 2026-04-29 | 16.36 | 16.69 | 16.33 | 16.65 | 16.02 | qfq | 7,793,536 | 129,311,293 | 0.12% |
| 2026-04-28 | 16.76 | 16.96 | 16.59 | 16.63 | 16.00 | qfq | 7,411,730 | 123,829,608 | -1.36% |
| 2026-04-27 | 16.56 | 17.17 | 16.51 | 16.86 | 16.22 | qfq | 11,350,230 | 192,773,762 | 1.08% |
| 2026-04-24 | 16.44 | 16.87 | 16.35 | 16.68 | 16.05 | qfq | 15,987,769 | 266,636,305 | 0.97% |
| 2026-04-23 | 16.50 | 16.99 | 16.22 | 16.52 | 15.89 | qfq | 23,551,128 | 388,138,879 | 7.34% |
| 2026-04-22 | 15.35 | 15.43 | 15.29 | 15.39 | 14.81 | qfq | 4,338,894 | 66,685,693 | -0.26% |
| 2026-04-21 | 15.32 | 15.45 | 15.20 | 15.43 | 14.85 | qfq | 5,157,189 | 79,161,301 | 0.85% |
| 2026-04-20 | 15.14 | 15.40 | 15.06 | 15.30 | 14.72 | qfq | 6,711,558 | 102,550,018 | 1.39% |
| 2026-04-17 | 15.21 | 15.26 | 14.97 | 15.09 | 14.52 | qfq | 5,354,505 | 80,751,723 | -1.05% |
| 2026-04-16 | 15.09 | 15.29 | 15.06 | 15.25 | 14.67 | qfq | 5,342,448 | 81,092,485 | 1.06% |
| 2026-04-15 | 15.18 | 15.19 | 15.09 | 15.09 | 14.52 | qfq | 4,490,424 | 67,968,421 | 0.00% |
| 2026-04-14 | 15.16 | 15.16 | 14.98 | 15.09 | 14.52 | qfq | 5,245,230 | 78,828,191 | 0.07% |
| 2026-04-13 | 15.31 | 15.36 | 15.03 | 15.08 | 14.51 | qfq | 5,489,500 | 83,011,344 | -1.31% |
| 2026-04-10 | 15.26 | 15.43 | 15.18 | 15.28 | 14.70 | qfq | 5,056,523 | 77,509,717 | 0.39% |
| 2026-04-09 | 15.29 | 15.38 | 15.08 | 15.22 | 14.64 | qfq | 6,594,800 | 100,167,425 | -1.36% |
| 2026-04-08 | 15.35 | 15.45 | 15.17 | 15.43 | 14.85 | qfq | 8,270,040 | 126,963,094 | 2.05% |
| 2026-04-07 | 15.22 | 15.34 | 14.95 | 15.12 | 14.55 | qfq | 6,780,210 | 102,431,756 | -0.53% |
| 2026-04-03 | 15.52 | 15.83 | 15.20 | 15.20 | 14.62 | qfq | 6,814,957 | 105,246,578 | -2.12% |
| 2026-04-02 | 15.96 | 16.04 | 15.39 | 15.53 | 14.94 | qfq | 8,686,270 | 135,896,130 | -2.88% |
| 2026-04-01 | 16.67 | 16.82 | 15.73 | 15.99 | 15.38 | qfq | 15,957,889 | 256,314,288 | -3.21% |
| 2026-03-31 | 16.67 | 17.05 | 15.62 | 16.52 | 15.89 | qfq | 21,950,056 | 358,197,561 | -1.84% |
| 2026-03-30 | 17.10 | 17.22 | 16.71 | 16.83 | 16.19 | qfq | 9,014,279 | 151,707,045 | -2.55% |
| 2026-03-27 | 16.90 | 17.41 | 16.86 | 17.27 | 16.62 | qfq | 7,782,840 | 133,899,601 | 1.17% |
| 2026-03-26 | 17.18 | 17.34 | 17.03 | 17.07 | 16.42 | qfq | 8,876,141 | 152,339,093 | -1.27% |
| 2026-03-25 | 16.87 | 17.38 | 16.68 | 17.29 | 16.64 | qfq | 12,042,514 | 205,399,696 | 2.61% |
| 2026-03-24 | 16.30 | 17.04 | 16.21 | 16.85 | 16.21 | qfq | 16,234,543 | 271,520,643 | 4.85% |
| 2026-03-23 | 16.36 | 16.74 | 15.93 | 16.07 | 15.46 | qfq | 11,035,123 | 179,811,549 | -3.37% |
| 2026-03-20 | 16.90 | 17.14 | 16.60 | 16.63 | 16.00 | qfq | 7,604,973 | 128,515,808 | -1.25% |
| 2026-03-19 | 16.97 | 17.14 | 16.76 | 16.84 | 16.20 | qfq | 6,272,458 | 106,032,632 | -1.75% |
| 2026-03-18 | 16.82 | 17.18 | 16.77 | 17.14 | 16.49 | qfq | 6,841,587 | 116,412,282 | 1.72% |
| 2026-03-17 | 17.35 | 17.35 | 16.85 | 16.85 | 16.21 | qfq | 10,163,593 | 173,146,589 | -1.86% |
| 2026-03-16 | 17.66 | 18.20 | 17.13 | 17.17 | 16.52 | qfq | 17,057,160 | 295,071,781 | -4.56% |
| 2026-03-13 | 17.72 | 18.50 | 17.49 | 17.99 | 17.31 | qfq | 22,928,178 | 414,752,358 | 1.58% |
| 2026-03-12 | 17.78 | 18.12 | 17.54 | 17.71 | 17.04 | qfq | 13,081,366 | 232,500,298 | -1.01% |
| 2026-03-11 | 17.65 | 17.94 | 17.31 | 17.89 | 17.21 | qfq | 13,869,053 | 245,274,645 | 1.30% |
| 2026-03-10 | 17.35 | 17.85 | 17.34 | 17.66 | 16.99 | qfq | 11,826,192 | 208,465,636 | 1.20% |
| 2026-03-09 | 17.19 | 17.59 | 17.12 | 17.45 | 16.79 | qfq | 14,105,460 | 245,693,065 | 0.46% |
| 2026-03-06 | 17.07 | 17.44 | 17.01 | 17.37 | 16.71 | qfq | 10,386,133 | 180,015,123 | 1.52% |
| 2026-03-05 | 17.40 | 17.43 | 16.96 | 17.11 | 16.46 | qfq | 10,952,283 | 187,421,714 | 0.53% |
| 2026-03-04 | 17.45 | 17.56 | 15.84 | 17.02 | 16.38 | qfq | 21,583,465 | 370,094,086 | -3.41% |
| 2026-03-03 | 17.40 | 17.98 | 17.29 | 17.62 | 16.95 | qfq | 27,139,885 | 480,381,824 | 1.79% |
| 2026-03-02 | 17.14 | 17.54 | 16.88 | 17.31 | 16.65 | qfq | 18,218,788 | 313,219,625 | -0.40% |
| 2026-02-27 | 17.28 | 17.57 | 17.11 | 17.38 | 16.72 | qfq | 17,316,171 | 300,565,276 | 0.46% |
| 2026-02-26 | 16.88 | 17.76 | 16.88 | 17.30 | 16.65 | qfq | 21,142,222 | 365,068,431 | 1.59% |
| 2026-02-25 | 16.33 | 17.17 | 16.28 | 17.03 | 16.39 | qfq | 19,100,461 | 322,376,422 | 4.41% |
| 2026-02-24 | 16.15 | 16.48 | 16.02 | 16.31 | 15.69 | qfq | 9,562,387 | 155,995,400 | 2.00% |
| 2026-02-13 | 16.07 | 16.17 | 15.92 | 15.99 | 15.38 | qfq | 7,020,540 | 112,562,041 | -0.68% |
| 2026-02-12 | 16.11 | 16.33 | 15.88 | 16.10 | 15.49 | qfq | 9,495,473 | 153,211,546 | -0.31% |
| 2026-02-11 | 15.88 | 16.19 | 15.76 | 16.15 | 15.54 | qfq | 10,708,806 | 172,391,767 | 1.76% |
| 2026-02-10 | 15.91 | 16.04 | 15.82 | 15.87 | 15.27 | qfq | 8,120,311 | 129,335,919 | -0.38% |
| 2026-02-09 | 16.00 | 16.07 | 15.66 | 15.93 | 15.33 | qfq | 11,957,499 | 188,835,334 | 0.06% |
| 2026-02-06 | 15.40 | 16.39 | 15.30 | 15.92 | 15.32 | qfq | 14,029,268 | 223,273,584 | 2.91% |
| 2026-02-05 | 15.49 | 15.62 | 15.42 | 15.47 | 14.88 | qfq | 5,117,590 | 79,352,978 | -0.64% |
| 2026-02-04 | 15.17 | 15.69 | 15.17 | 15.57 | 14.98 | qfq | 8,003,935 | 123,708,585 | 2.10% |
| 2026-02-03 | 15.34 | 15.38 | 15.08 | 15.25 | 14.67 | qfq | 8,233,278 | 124,947,126 | 0.13% |
| 2026-02-02 | 15.55 | 15.68 | 15.22 | 15.23 | 14.65 | qfq | 7,444,360 | 115,096,373 | -2.62% |
| 2026-01-30 | 15.67 | 15.96 | 15.40 | 15.64 | 15.05 | qfq | 6,804,829 | 106,302,548 | -0.89% |
| 2026-01-29 | 15.69 | 16.03 | 15.57 | 15.78 | 15.18 | qfq | 9,013,510 | 142,778,025 | 0.51% |
| 2026-01-28 | 15.57 | 15.79 | 15.55 | 15.70 | 15.11 | qfq | 6,193,234 | 97,117,988 | 0.71% |
| 2026-01-27 | 15.78 | 15.88 | 15.51 | 15.59 | 15.00 | qfq | 6,238,493 | 97,490,745 | -1.39% |
| 2026-01-26 | 15.90 | 16.06 | 15.65 | 15.81 | 15.21 | qfq | 9,686,562 | 153,130,895 | -0.44% |
| 2026-01-23 | 15.91 | 15.99 | 15.74 | 15.88 | 15.28 | qfq | 7,882,790 | 125,129,012 | 0.00% |
| 2026-01-22 | 15.76 | 15.98 | 15.73 | 15.88 | 15.28 | qfq | 8,498,218 | 134,890,072 | 0.70% |
| 2026-01-21 | 15.79 | 15.86 | 15.63 | 15.77 | 15.17 | qfq | 8,812,939 | 138,686,865 | -0.57% |
| 2026-01-20 | 15.54 | 15.86 | 15.42 | 15.86 | 15.26 | qfq | 13,105,140 | 205,325,334 | 2.26% |
| 2026-01-19 | 15.33 | 15.73 | 15.25 | 15.51 | 14.92 | qfq | 10,113,327 | 156,970,459 | 1.17% |
| 2026-01-16 | 15.13 | 15.45 | 15.10 | 15.33 | 14.75 | qfq | 10,278,617 | 157,293,109 | 1.66% |
| 2026-01-15 | 14.93 | 15.15 | 14.90 | 15.08 | 14.51 | qfq | 6,325,447 | 95,116,677 | 0.73% |
| 2026-01-14 | 15.19 | 15.30 | 14.90 | 14.97 | 14.40 | qfq | 12,475,753 | 188,529,713 | -1.38% |
| 2026-01-13 | 15.40 | 15.40 | 15.15 | 15.18 | 14.61 | qfq | 10,493,596 | 160,112,347 | -1.56% |
| 2026-01-12 | 15.26 | 15.43 | 15.19 | 15.42 | 14.84 | qfq | 10,270,698 | 157,328,492 | 1.05% |
| 2026-01-09 | 15.28 | 15.39 | 15.14 | 15.26 | 14.68 | qfq | 7,319,640 | 111,534,150 | 0.07% |
| 2026-01-08 | 15.10 | 15.30 | 15.01 | 15.25 | 14.67 | qfq | 7,300,968 | 111,005,197 | 0.86% |
| 2026-01-07 | 15.25 | 15.28 | 15.09 | 15.12 | 14.55 | qfq | 7,776,941 | 117,854,015 | -0.85% |
| 2026-01-06 | 15.34 | 15.34 | 15.13 | 15.25 | 14.67 | qfq | 11,064,582 | 168,223,031 | -0.59% |
| 2026-01-05 | 15.14 | 15.57 | 15.11 | 15.34 | 14.76 | qfq | 11,096,437 | 170,478,116 | 2.27% |
| 2025-12-31 | 15.06 | 15.16 | 14.98 | 15.00 | 14.43 | qfq | 6,888,883 | 103,699,137 | 0.20% |
| 2025-12-30 | 15.18 | 15.33 | 14.95 | 14.97 | 14.40 | qfq | 8,022,413 | 120,806,727 | -1.58% |
| 2025-12-29 | 15.16 | 15.48 | 15.15 | 15.21 | 14.63 | qfq | 9,281,749 | 141,619,747 | 0.60% |
| 2025-12-26 | 15.19 | 15.34 | 15.03 | 15.12 | 14.55 | qfq | 7,194,750 | 109,035,882 | -0.13% |
| 2025-12-25 | 15.23 | 15.24 | 15.07 | 15.14 | 14.57 | qfq | 6,914,245 | 104,569,659 | -0.79% |
| 2025-12-24 | 15.08 | 15.33 | 15.03 | 15.26 | 14.68 | qfq | 7,346,712 | 111,763,439 | 1.19% |
| 2025-12-23 | 15.13 | 15.18 | 15.04 | 15.08 | 14.51 | qfq | 5,801,882 | 87,587,809 | -0.33% |
| 2025-12-22 | 15.32 | 15.36 | 15.07 | 15.13 | 14.56 | qfq | 8,103,140 | 123,027,113 | -1.24% |
| 2025-12-19 | 15.48 | 15.50 | 15.27 | 15.32 | 14.74 | qfq | 7,950,190 | 122,091,638 | -0.84% |
| 2025-12-18 | 15.43 | 15.65 | 15.40 | 15.45 | 14.87 | qfq | 6,286,242 | 97,535,619 | -0.32% |
| 2025-12-17 | 15.69 | 15.77 | 15.39 | 15.50 | 14.91 | qfq | 9,867,092 | 153,230,398 | -1.46% |
| 2025-12-16 | 15.81 | 15.94 | 15.58 | 15.73 | 15.13 | qfq | 10,599,273 | 166,756,310 | -0.06% |
| 2025-12-15 | 15.74 | 16.29 | 15.68 | 15.74 | 15.14 | qfq | 14,818,400 | 236,066,983 | -0.32% |
| 2025-12-12 | 16.00 | 16.07 | 15.67 | 15.79 | 15.19 | qfq | 26,133,110 | 413,662,484 | -2.29% |
| 2025-12-11 | 15.37 | 16.41 | 15.26 | 16.16 | 15.55 | qfq | 37,974,841 | 608,670,071 | 5.00% |
| 2025-12-10 | 14.88 | 15.55 | 14.81 | 15.39 | 14.81 | qfq | 21,453,825 | 325,681,826 | 3.50% |
| 2025-12-09 | 14.42 | 15.20 | 14.41 | 14.87 | 14.31 | qfq | 19,857,054 | 297,444,444 | 2.84% |
| 2025-12-08 | 14.46 | 14.48 | 14.37 | 14.46 | 13.91 | qfq | 6,965,591 | 100,523,027 | 0.35% |
| 2025-12-05 | 14.42 | 14.44 | 14.27 | 14.41 | 13.86 | qfq | 6,381,840 | 91,706,694 | 0.14% |
| 2025-12-04 | 14.64 | 14.69 | 14.38 | 14.39 | 13.85 | qfq | 6,947,370 | 100,498,844 | -1.77% |
| 2025-12-03 | 14.90 | 14.96 | 14.61 | 14.65 | 14.10 | qfq | 8,308,240 | 122,386,647 | -1.74% |
| 2025-12-02 | 15.28 | 15.29 | 14.81 | 14.91 | 14.35 | qfq | 12,293,035 | 183,814,183 | -1.32% |
| 2025-12-01 | 14.99 | 15.65 | 14.82 | 15.11 | 14.54 | qfq | 30,308,533 | 462,633,195 | 5.59% |
| 2025-11-28 | 14.30 | 14.39 | 14.20 | 14.31 | 13.77 | qfq | 6,008,860 | 85,888,530 | 0.07% |
| 2025-11-27 | 14.40 | 14.47 | 14.28 | 14.30 | 13.76 | qfq | 8,770,072 | 126,036,286 | -1.24% |
| 2025-11-26 | 15.26 | 15.35 | 14.38 | 14.48 | 13.93 | qfq | 20,857,690 | 306,712,911 | -5.17% |
| 2025-11-25 | 15.12 | 15.48 | 15.05 | 15.27 | 14.69 | qfq | 12,087,851 | 185,135,267 | 0.99% |
| 2025-11-24 | 14.99 | 15.32 | 14.80 | 15.12 | 14.55 | qfq | 8,248,012 | 124,610,898 | 1.14% |
| 2025-11-21 | 15.31 | 15.35 | 14.89 | 14.95 | 14.38 | qfq | 9,543,090 | 144,066,682 | -2.22% |
| 2025-11-20 | 15.02 | 15.45 | 15.02 | 15.29 | 14.71 | qfq | 10,477,185 | 160,519,598 | 1.53% |
| 2025-11-19 | 14.95 | 15.11 | 14.91 | 15.06 | 14.49 | qfq | 5,109,150 | 76,724,052 | 0.80% |
| 2025-11-18 | 15.30 | 15.34 | 14.85 | 14.94 | 14.37 | qfq | 8,132,412 | 122,068,268 | -2.42% |
| 2025-11-17 | 15.26 | 15.37 | 15.02 | 15.31 | 14.73 | qfq | 6,943,213 | 105,827,637 | 0.33% |
| 2025-11-14 | 15.28 | 15.44 | 15.21 | 15.26 | 14.68 | qfq | 6,462,664 | 99,086,644 | -0.20% |
| 2025-11-13 | 15.30 | 15.37 | 15.13 | 15.29 | 14.71 | qfq | 6,987,647 | 106,471,393 | -0.07% |
| 2025-11-12 | 15.43 | 15.61 | 15.25 | 15.30 | 14.72 | qfq | 11,930,113 | 183,589,661 | -0.97% |
| 2025-11-11 | 14.91 | 15.55 | 14.83 | 15.45 | 14.87 | qfq | 18,570,816 | 283,623,847 | 3.69% |
| 2025-11-10 | 14.92 | 14.93 | 14.78 | 14.90 | 14.34 | qfq | 6,479,490 | 96,222,610 | -0.07% |
| 2025-11-07 | 14.56 | 14.95 | 14.48 | 14.91 | 14.35 | qfq | 9,402,976 | 139,295,976 | 2.40% |
| 2025-11-06 | 14.58 | 14.63 | 14.47 | 14.56 | 14.01 | qfq | 4,825,948 | 70,235,812 | 0.07% |
| 2025-11-05 | 14.53 | 14.64 | 14.43 | 14.55 | 14.00 | qfq | 7,778,073 | 112,943,593 | -0.34% |
| 2025-11-04 | 14.66 | 14.72 | 14.55 | 14.60 | 14.05 | qfq | 5,366,730 | 78,514,435 | -0.41% |
| 2025-11-03 | 14.88 | 14.89 | 14.57 | 14.66 | 14.11 | qfq | 8,676,630 | 126,960,584 | -1.21% |
| 2025-10-31 | 14.88 | 14.93 | 14.72 | 14.84 | 14.28 | qfq | 7,353,863 | 108,898,181 | 0.13% |
| 2025-10-30 | 15.30 | 15.46 | 14.79 | 14.82 | 14.26 | qfq | 14,057,223 | 212,008,541 | -2.11% |
| 2025-10-29 | 14.90 | 15.22 | 14.77 | 15.14 | 14.57 | qfq | 9,243,249 | 139,033,951 | 1.27% |
| 2025-10-28 | 14.60 | 14.96 | 14.60 | 14.95 | 14.38 | qfq | 8,896,336 | 131,963,570 | 1.77% |
| 2025-10-27 | 14.61 | 14.75 | 14.53 | 14.69 | 14.13 | qfq | 5,528,302 | 81,014,320 | 1.03% |
| 2025-10-24 | 14.65 | 14.68 | 14.49 | 14.54 | 13.99 | qfq | 4,295,470 | 62,516,183 | -0.75% |
| 2025-10-23 | 14.68 | 14.68 | 14.42 | 14.65 | 14.10 | qfq | 4,994,846 | 72,752,678 | -0.48% |
| 2025-10-22 | 14.46 | 14.86 | 14.46 | 14.72 | 14.16 | qfq | 5,484,584 | 80,746,640 | 1.17% |
| 2025-10-21 | 14.47 | 14.64 | 14.45 | 14.55 | 14.00 | qfq | 4,464,958 | 65,094,131 | 0.55% |
| 2025-10-20 | 14.70 | 14.80 | 14.42 | 14.47 | 13.92 | qfq | 4,825,370 | 70,216,615 | -1.30% |
| 2025-10-17 | 14.80 | 14.89 | 14.63 | 14.66 | 14.11 | qfq | 4,271,870 | 62,996,930 | -0.95% |
| 2025-10-16 | 14.90 | 14.96 | 14.77 | 14.80 | 14.24 | qfq | 5,359,500 | 79,570,249 | -0.80% |
| 2025-10-15 | 14.58 | 14.96 | 14.52 | 14.92 | 14.36 | qfq | 8,258,820 | 122,199,459 | 2.33% |
| 2025-10-14 | 14.67 | 14.71 | 14.53 | 14.58 | 14.03 | qfq | 6,390,840 | 93,351,210 | -0.61% |
| 2025-10-13 | 14.16 | 14.68 | 14.11 | 14.67 | 14.11 | qfq | 7,330,190 | 106,477,713 | 0.55% |
| 2025-10-10 | 14.26 | 14.70 | 14.25 | 14.59 | 14.04 | qfq | 9,080,399 | 132,679,628 | 1.96% |
| 2025-10-09 | 14.23 | 14.46 | 14.22 | 14.31 | 13.77 | qfq | 5,765,265 | 82,649,594 | 0.70% |
| 2025-09-30 | 14.34 | 14.35 | 14.16 | 14.21 | 13.67 | qfq | 4,501,640 | 64,262,621 | -0.98% |
| 2025-09-29 | 14.36 | 14.42 | 14.21 | 14.35 | 13.81 | qfq | 3,978,752 | 57,050,992 | 0.28% |
| 2025-09-26 | 14.34 | 14.38 | 14.16 | 14.31 | 13.77 | qfq | 3,950,702 | 56,553,223 | -0.14% |
| 2025-09-25 | 14.46 | 14.48 | 14.21 | 14.33 | 13.79 | qfq | 5,274,628 | 75,506,786 | -0.69% |
| 2025-09-24 | 14.18 | 14.45 | 14.14 | 14.43 | 13.88 | qfq | 5,053,748 | 72,513,271 | 1.69% |
| 2025-09-23 | 14.20 | 14.26 | 13.91 | 14.19 | 13.65 | qfq | 6,216,710 | 87,428,523 | -0.28% |
| 2025-09-22 | 14.31 | 14.33 | 14.11 | 14.23 | 13.69 | qfq | 4,436,796 | 62,976,997 | -0.63% |
| 2025-09-19 | 14.32 | 14.39 | 14.26 | 14.32 | 13.78 | qfq | 3,913,531 | 56,010,369 | 0.00% |
| 2025-09-18 | 14.60 | 14.65 | 14.21 | 14.32 | 13.78 | qfq | 8,751,458 | 126,387,896 | -1.85% |
| 2025-09-17 | 14.83 | 14.88 | 14.57 | 14.59 | 14.04 | qfq | 10,642,234 | 156,383,383 | -1.82% |
| 2025-09-16 | 14.83 | 14.96 | 14.75 | 14.86 | 14.30 | qfq | 5,662,075 | 84,038,130 | 0.27% |
| 2025-09-15 | 14.89 | 14.96 | 14.77 | 14.82 | 14.26 | qfq | 5,246,195 | 77,894,906 | -0.80% |
| 2025-09-12 | 15.18 | 15.20 | 14.90 | 14.94 | 14.37 | qfq | 8,902,080 | 133,357,522 | -1.78% |
| 2025-09-11 | 15.04 | 15.22 | 14.85 | 15.21 | 14.63 | qfq | 6,748,187 | 101,757,612 | 1.13% |
| 2025-09-10 | 15.06 | 15.19 | 14.93 | 15.04 | 14.47 | qfq | 5,627,839 | 84,701,497 | -0.33% |
| 2025-09-09 | 15.40 | 15.43 | 14.97 | 15.09 | 14.52 | qfq | 9,472,477 | 143,828,179 | -2.08% |
| 2025-09-08 | 14.92 | 15.55 | 14.86 | 15.41 | 14.83 | qfq | 12,322,956 | 189,106,519 | 3.01% |
| 2025-09-05 | 14.82 | 14.96 | 14.75 | 14.96 | 14.39 | qfq | 6,696,597 | 99,650,238 | 1.15% |
| 2025-09-04 | 14.73 | 14.85 | 14.55 | 14.79 | 14.23 | qfq | 7,662,143 | 113,006,486 | 0.14% |
| 2025-09-03 | 15.13 | 15.15 | 14.70 | 14.77 | 14.21 | qfq | 7,176,185 | 106,572,790 | -1.53% |
| 2025-09-02 | 15.43 | 15.45 | 14.92 | 15.00 | 14.43 | qfq | 10,923,219 | 164,694,523 | -2.79% |
| 2025-09-01 | 15.63 | 15.66 | 15.29 | 15.43 | 14.85 | qfq | 10,645,830 | 164,512,296 | 0.00% |
| 2025-08-29 | 15.45 | 15.68 | 15.28 | 15.43 | 14.85 | qfq | 14,156,486 | 219,007,403 | -1.09% |
| 2025-08-28 | 15.40 | 16.14 | 15.09 | 15.60 | 15.01 | qfq | 23,550,890 | 366,329,856 | 2.43% |
| 2025-08-27 | 14.86 | 15.84 | 14.72 | 15.23 | 14.65 | qfq | 25,464,979 | 390,235,321 | 2.49% |
| 2025-08-26 | 14.60 | 14.87 | 14.58 | 14.86 | 14.30 | qfq | 11,495,067 | 169,175,095 | 1.64% |
| 2025-08-25 | 14.62 | 14.72 | 14.57 | 14.62 | 14.07 | qfq | 7,919,517 | 115,937,638 | 0.27% |
| 2025-08-22 | 14.82 | 14.82 | 14.50 | 14.58 | 14.03 | qfq | 8,212,655 | 119,675,899 | -0.82% |
| 2025-08-21 | 14.35 | 14.92 | 14.31 | 14.70 | 14.14 | qfq | 18,793,465 | 276,111,800 | 2.73% |
| 2025-08-20 | 14.22 | 14.32 | 14.20 | 14.31 | 13.77 | qfq | 4,944,926 | 70,477,376 | 0.21% |
| 2025-08-19 | 14.30 | 14.38 | 14.19 | 14.28 | 13.74 | qfq | 5,659,683 | 80,683,726 | -0.28% |
| 2025-08-18 | 14.31 | 14.35 | 14.22 | 14.32 | 13.78 | qfq | 6,880,911 | 98,369,480 | 0.42% |
| 2025-08-15 | 14.25 | 14.34 | 14.20 | 14.26 | 13.72 | qfq | 6,308,612 | 90,018,366 | 0.42% |
| 2025-08-14 | 14.31 | 14.31 | 14.12 | 14.20 | 13.66 | qfq | 5,890,667 | 83,744,357 | -0.63% |
| 2025-08-13 | 14.20 | 14.33 | 14.14 | 14.29 | 13.75 | qfq | 6,852,256 | 97,477,100 | 0.70% |
| 2025-08-12 | 14.18 | 14.23 | 14.12 | 14.19 | 13.65 | qfq | 3,986,988 | 56,540,178 | 0.14% |
| 2025-08-11 | 14.16 | 14.19 | 14.10 | 14.17 | 13.63 | qfq | 4,710,173 | 66,691,072 | 0.14% |
| 2025-08-08 | 14.12 | 14.16 | 14.06 | 14.15 | 13.61 | qfq | 3,460,521 | 48,826,790 | 0.21% |
| 2025-08-07 | 14.14 | 14.19 | 14.06 | 14.12 | 13.59 | qfq | 3,981,369 | 56,231,773 | -0.21% |
| 2025-08-06 | 14.16 | 14.17 | 14.09 | 14.15 | 13.61 | qfq | 4,074,757 | 57,545,574 | 0.28% |
| 2025-08-05 | 14.26 | 14.31 | 14.07 | 14.11 | 13.58 | qfq | 6,098,401 | 86,256,091 | -1.05% |
| 2025-08-04 | 13.74 | 14.29 | 13.72 | 14.26 | 13.72 | qfq | 10,476,322 | 147,421,952 | 3.18% |
| 2025-08-01 | 13.82 | 13.87 | 13.67 | 13.82 | 13.30 | qfq | 5,618,831 | 77,366,077 | -0.14% |
| 2025-07-31 | 13.98 | 14.02 | 13.76 | 13.84 | 13.32 | qfq | 7,520,380 | 104,212,458 | -1.14% |
| 2025-07-30 | 13.96 | 14.12 | 13.92 | 14.00 | 13.47 | qfq | 5,998,461 | 84,184,447 | -0.28% |
| 2025-07-29 | 14.20 | 14.21 | 13.91 | 14.04 | 13.51 | qfq | 9,094,857 | 127,392,438 | -1.20% |
| 2025-07-28 | 14.15 | 14.26 | 14.15 | 14.21 | 13.67 | qfq | 6,948,581 | 98,672,663 | 0.50% |
| 2025-07-25 | 14.20 | 14.33 | 14.08 | 14.14 | 13.60 | qfq | 11,709,994 | 166,221,826 | -1.05% |
| 2025-07-24 | 14.86 | 15.00 | 14.05 | 14.29 | 13.75 | qfq | 27,999,454 | 400,316,910 | -5.18% |
| 2025-07-23 | 15.15 | 15.32 | 15.00 | 15.07 | 14.50 | qfq | 6,726,687 | 101,882,920 | -0.86% |
| 2025-07-22 | 15.17 | 15.21 | 15.05 | 15.20 | 14.62 | qfq | 5,062,790 | 76,584,405 | 0.26% |
| 2025-07-21 | 15.18 | 15.27 | 15.09 | 15.16 | 14.59 | qfq | 4,800,996 | 72,849,032 | -0.07% |
| 2025-07-18 | 15.18 | 15.22 | 15.09 | 15.17 | 14.60 | qfq | 3,880,468 | 58,735,387 | 0.33% |
| 2025-07-17 | 15.25 | 15.25 | 15.10 | 15.12 | 14.55 | qfq | 3,544,630 | 53,657,591 | -0.72% |
| 2025-07-16 | 15.17 | 15.26 | 15.03 | 15.23 | 14.65 | qfq | 3,234,832 | 49,011,948 | 0.53% |
| 2025-07-15 | 15.31 | 15.42 | 15.00 | 15.15 | 14.58 | qfq | 6,012,583 | 91,039,516 | -1.62% |
| 2025-07-14 | 15.21 | 15.43 | 15.15 | 15.40 | 14.82 | qfq | 5,498,376 | 84,410,460 | 0.98% |
| 2025-07-11 | 15.33 | 15.33 | 15.14 | 15.25 | 14.67 | qfq | 3,701,657 | 56,394,477 | -0.07% |
| 2025-07-10 | 15.25 | 15.26 | 15.05 | 15.26 | 14.68 | qfq | 3,782,820 | 57,369,108 | 0.07% |
| 2025-07-09 | 15.38 | 15.50 | 15.21 | 15.25 | 14.67 | qfq | 5,676,919 | 87,023,190 | -0.59% |
| 2025-07-08 | 15.60 | 15.60 | 15.28 | 15.34 | 14.76 | qfq | 8,709,532 | 133,593,422 | -1.67% |
| 2025-07-07 | 15.01 | 15.73 | 14.92 | 15.60 | 15.01 | qfq | 11,830,225 | 183,479,579 | 4.21% |
| 2025-07-04 | 14.95 | 15.14 | 14.90 | 14.97 | 14.40 | qfq | 4,401,213 | 65,983,667 | -0.07% |
| 2025-07-03 | 14.93 | 15.21 | 14.85 | 14.98 | 14.41 | qfq | 4,783,628 | 71,801,673 | 0.94% |
| 2025-07-02 | 15.00 | 15.04 | 14.76 | 14.84 | 14.28 | qfq | 4,226,330 | 62,801,950 | -1.00% |
| 2025-07-01 | 14.89 | 15.12 | 14.86 | 14.99 | 14.42 | qfq | 5,071,933 | 76,008,822 | 0.74% |
| 2025-06-30 | 14.89 | 15.02 | 14.77 | 14.88 | 14.32 | qfq | 4,851,524 | 72,135,749 | 0.00% |
| 2025-06-27 | 14.63 | 15.08 | 14.55 | 14.88 | 14.32 | qfq | 6,426,080 | 95,559,896 | 2.20% |
| 2025-06-26 | 14.71 | 14.74 | 14.50 | 14.56 | 14.01 | qfq | 5,139,420 | 74,996,745 | -0.82% |
| 2025-06-25 | 14.85 | 14.91 | 14.60 | 14.68 | 14.12 | qfq | 6,735,716 | 98,932,171 | -1.08% |
| 2025-06-24 | 14.82 | 14.98 | 14.80 | 14.84 | 14.28 | qfq | 5,409,810 | 80,557,699 | 0.07% |
| 2025-06-23 | 14.69 | 14.87 | 14.63 | 14.83 | 14.27 | qfq | 3,690,110 | 54,464,225 | 0.54% |
| 2025-06-20 | 14.78 | 14.93 | 14.50 | 14.75 | 14.19 | qfq | 5,234,009 | 77,187,912 | -0.07% |
| 2025-06-19 | 15.00 | 15.20 | 14.73 | 14.76 | 14.20 | qfq | 6,186,500 | 92,441,730 | -1.73% |
| 2025-06-18 | 15.05 | 15.19 | 14.80 | 15.02 | 14.45 | qfq | 6,093,272 | 91,065,143 | -1.44% |
| 2025-06-17 | 15.73 | 15.77 | 15.02 | 15.24 | 14.66 | qfq | 10,362,641 | 157,991,483 | -33.48% |
| 2025-06-16 | 23.15 | 23.23 | 22.68 | 22.91 | 15.13 | qfq | 7,867,200 | 180,224,299 | -1.46% |
| 2025-06-13 | 23.50 | 23.95 | 23.15 | 23.25 | 15.35 | qfq | 11,459,501 | 269,119,644 | -2.31% |
| 2025-06-12 | 21.63 | 24.22 | 21.51 | 23.80 | 15.71 | qfq | 14,332,682 | 332,449,198 | 10.03% |
| 2025-06-11 | 21.51 | 21.73 | 21.45 | 21.63 | 14.28 | qfq | 3,168,231 | 68,522,550 | 0.19% |
| 2025-06-10 | 21.70 | 21.85 | 21.34 | 21.59 | 14.25 | qfq | 4,779,891 | 103,362,819 | 0.65% |
| 2025-06-09 | 21.45 | 21.53 | 21.25 | 21.45 | 14.16 | qfq | 2,824,900 | 60,401,933 | 0.00% |
| 2025-06-06 | 21.58 | 21.70 | 21.38 | 21.45 | 14.16 | qfq | 2,785,265 | 59,840,308 | -0.60% |
| 2025-06-05 | 21.92 | 21.95 | 21.46 | 21.58 | 14.25 | qfq | 4,760,265 | 103,018,222 | -0.96% |
| 2025-06-04 | 21.51 | 22.00 | 21.36 | 21.79 | 14.39 | qfq | 6,757,757 | 147,237,062 | 1.40% |
| 2025-06-03 | 20.86 | 21.76 | 20.70 | 21.49 | 14.19 | qfq | 8,263,742 | 176,021,057 | 3.42% |
| 2025-05-30 | 20.77 | 21.03 | 20.65 | 20.78 | 13.72 | qfq | 3,491,051 | 72,633,403 | 0.14% |
| 2025-05-29 | 20.75 | 20.95 | 20.70 | 20.75 | 13.70 | qfq | 3,448,900 | 71,742,523 | -0.34% |
| 2025-05-28 | 20.87 | 21.22 | 20.74 | 20.82 | 13.75 | qfq | 3,231,353 | 67,717,259 | 0.53% |
| 2025-05-27 | 20.87 | 21.05 | 20.58 | 20.71 | 13.67 | qfq | 2,602,842 | 54,050,460 | -0.86% |
| 2025-05-26 | 20.68 | 20.94 | 20.57 | 20.89 | 13.79 | qfq | 1,648,227 | 34,313,633 | 0.87% |
| 2025-05-23 | 20.70 | 21.03 | 20.64 | 20.71 | 13.67 | qfq | 2,490,736 | 51,943,016 | 0.00% |
| 2025-05-22 | 20.83 | 21.07 | 20.71 | 20.71 | 13.67 | qfq | 2,103,434 | 43,871,015 | -1.29% |
| 2025-05-21 | 21.13 | 21.21 | 20.93 | 20.98 | 13.85 | qfq | 2,243,027 | 47,195,363 | -0.76% |
| 2025-05-20 | 20.53 | 21.26 | 20.46 | 21.14 | 13.96 | qfq | 4,330,686 | 90,715,910 | 2.72% |
| 2025-05-19 | 20.53 | 20.70 | 20.46 | 20.58 | 13.59 | qfq | 2,319,150 | 47,695,339 | 0.19% |
| 2025-05-16 | 20.41 | 20.72 | 20.41 | 20.54 | 13.56 | qfq | 2,356,700 | 48,546,099 | 0.49% |
| 2025-05-15 | 20.80 | 20.82 | 20.40 | 20.44 | 13.50 | qfq | 4,331,625 | 89,025,850 | -2.71% |
| 2025-05-14 | 21.26 | 21.36 | 20.90 | 21.01 | 13.87 | qfq | 4,547,291 | 95,837,133 | -1.36% |
| 2025-05-13 | 21.55 | 21.58 | 21.21 | 21.30 | 14.06 | qfq | 2,445,200 | 52,158,507 | -0.51% |
| 2025-05-12 | 21.31 | 21.48 | 21.20 | 21.41 | 14.14 | qfq | 3,473,050 | 74,078,466 | 0.52% |
| 2025-05-09 | 21.35 | 21.56 | 21.15 | 21.30 | 14.06 | qfq | 3,532,300 | 75,310,332 | -0.33% |
| 2025-05-08 | 21.40 | 21.48 | 21.23 | 21.37 | 14.11 | qfq | 3,302,600 | 70,576,458 | -0.42% |
| 2025-05-07 | 21.49 | 21.58 | 21.11 | 21.46 | 14.17 | qfq | 5,482,916 | 117,181,860 | 0.37% |
| 2025-05-06 | 21.12 | 21.41 | 21.00 | 21.38 | 14.12 | qfq | 6,409,866 | 136,070,174 | 2.84% |
| 2025-04-30 | 20.78 | 21.32 | 20.68 | 20.79 | 13.73 | qfq | 5,881,300 | 123,385,943 | 0.05% |
| 2025-04-29 | 20.18 | 20.97 | 20.07 | 20.78 | 13.72 | qfq | 5,894,657 | 122,115,055 | 2.82% |
| 2025-04-28 | 20.48 | 20.68 | 20.17 | 20.21 | 13.34 | qfq | 5,205,744 | 106,126,933 | -1.85% |
| 2025-04-25 | 20.20 | 20.85 | 20.16 | 20.59 | 13.59 | qfq | 6,038,850 | 124,186,490 | 1.48% |
| 2025-04-24 | 20.07 | 20.44 | 20.05 | 20.29 | 13.40 | qfq | 6,303,958 | 127,675,670 | 0.95% |
| 2025-04-23 | 20.12 | 20.24 | 19.69 | 20.10 | 13.27 | qfq | 8,069,465 | 161,494,460 | 2.76% |
| 2025-04-22 | 20.10 | 20.45 | 19.55 | 19.56 | 12.91 | qfq | 13,207,457 | 262,145,002 | 4.10% |
| 2025-04-21 | 18.31 | 18.81 | 18.08 | 18.79 | 12.41 | qfq | 4,412,600 | 81,819,033 | 3.64% |
| 2025-04-18 | 17.77 | 18.25 | 17.72 | 18.13 | 11.97 | qfq | 3,094,101 | 55,726,372 | 1.97% |
| 2025-04-17 | 18.18 | 18.31 | 17.66 | 17.78 | 11.74 | qfq | 6,746,298 | 121,375,693 | -2.84% |
| 2025-04-16 | 18.57 | 18.67 | 18.04 | 18.30 | 12.08 | qfq | 3,499,106 | 64,273,574 | -2.09% |
| 2025-04-15 | 18.88 | 18.88 | 18.45 | 18.69 | 12.34 | qfq | 3,299,201 | 61,524,970 | -0.59% |
| 2025-04-14 | 18.87 | 19.42 | 18.64 | 18.80 | 12.41 | qfq | 6,696,175 | 127,128,321 | 0.97% |
| 2025-04-11 | 18.61 | 18.95 | 18.36 | 18.62 | 12.29 | qfq | 4,560,533 | 85,476,897 | 0.05% |
| 2025-04-10 | 18.48 | 19.14 | 18.41 | 18.61 | 12.29 | qfq | 6,606,300 | 124,174,328 | 2.59% |
| 2025-04-09 | 17.51 | 18.31 | 16.80 | 18.14 | 11.98 | qfq | 7,221,227 | 127,903,653 | 1.23% |
| 2025-04-08 | 17.67 | 18.36 | 17.52 | 17.92 | 11.83 | qfq | 7,372,500 | 132,557,749 | 4.19% |
| 2025-04-07 | 18.94 | 19.32 | 16.68 | 17.20 | 11.36 | qfq | 9,411,850 | 169,102,718 | -13.70% |
| 2025-04-03 | 19.82 | 20.22 | 19.57 | 19.93 | 13.16 | qfq | 5,521,798 | 109,995,982 | -0.70% |
| 2025-04-02 | 20.46 | 20.66 | 20.03 | 20.07 | 13.25 | qfq | 7,212,570 | 146,266,776 | -1.76% |
| 2025-04-01 | 19.78 | 20.76 | 19.53 | 20.43 | 13.49 | qfq | 14,507,913 | 290,888,049 | 6.41% |
| 2025-03-31 | 20.35 | 20.38 | 18.91 | 19.20 | 12.68 | qfq | 19,484,072 | 377,686,207 | -9.69% |
| 2025-03-28 | 22.46 | 24.00 | 21.10 | 21.26 | 14.04 | qfq | 25,208,190 | 564,547,521 | 3.51% |
| 2025-03-27 | 20.80 | 20.94 | 20.26 | 20.54 | 13.56 | qfq | 5,088,850 | 104,632,350 | -1.25% |
| 2025-03-26 | 20.62 | 20.95 | 20.61 | 20.80 | 13.73 | qfq | 5,472,150 | 113,728,060 | 0.87% |
| 2025-03-25 | 20.73 | 21.26 | 20.32 | 20.62 | 13.61 | qfq | 8,716,550 | 181,161,243 | -0.29% |
| 2025-03-24 | 21.19 | 21.29 | 20.10 | 20.68 | 13.65 | qfq | 7,300,832 | 150,275,651 | -1.62% |
| 2025-03-21 | 21.27 | 21.47 | 20.92 | 21.02 | 13.88 | qfq | 7,129,193 | 150,657,803 | -2.14% |
| 2025-03-20 | 22.15 | 22.15 | 21.00 | 21.48 | 14.18 | qfq | 10,892,749 | 233,162,193 | -2.10% |
| 2025-03-19 | 22.14 | 22.75 | 21.74 | 21.94 | 14.49 | qfq | 13,236,018 | 291,913,713 | -2.18% |
| 2025-03-18 | 22.86 | 23.68 | 22.06 | 22.43 | 14.81 | qfq | 32,146,921 | 735,672,103 | -0.40% |
| 2025-03-17 | 18.82 | 22.52 | 18.82 | 22.52 | 14.87 | qfq | 26,232,773 | 550,264,675 | 19.98% |
| 2025-03-14 | 19.10 | 19.15 | 18.70 | 18.77 | 12.39 | qfq | 5,269,250 | 99,256,823 | -1.73% |
| 2025-03-13 | 19.10 | 19.55 | 18.90 | 19.10 | 12.61 | qfq | 4,871,479 | 93,784,906 | 0.16% |
| 2025-03-12 | 19.01 | 19.37 | 18.58 | 19.07 | 12.59 | qfq | 5,042,950 | 95,504,417 | 0.42% |
| 2025-03-11 | 19.00 | 19.15 | 18.76 | 18.99 | 12.54 | qfq | 3,248,750 | 61,472,720 | -0.99% |
| 2025-03-10 | 19.27 | 19.35 | 18.86 | 19.18 | 12.66 | qfq | 4,307,949 | 82,040,922 | -0.62% |
| 2025-03-07 | 18.85 | 20.09 | 18.78 | 19.30 | 12.74 | qfq | 10,310,996 | 200,066,632 | 2.33% |
| 2025-03-06 | 18.69 | 19.03 | 18.64 | 18.86 | 12.45 | qfq | 5,091,027 | 95,917,670 | 0.96% |
| 2025-03-05 | 18.88 | 18.98 | 18.35 | 18.68 | 12.33 | qfq | 4,827,730 | 90,317,272 | 1.03% |
| 2025-03-04 | 18.30 | 18.74 | 18.20 | 18.49 | 12.21 | qfq | 5,606,213 | 103,646,536 | 2.04% |
| 2025-03-03 | 18.20 | 18.50 | 17.99 | 18.12 | 11.96 | qfq | 4,980,305 | 90,533,375 | -0.66% |
| 2025-02-28 | 18.69 | 18.88 | 18.10 | 18.24 | 12.04 | qfq | 8,072,159 | 148,908,315 | -3.70% |
| 2025-02-27 | 19.97 | 20.14 | 18.80 | 18.94 | 12.51 | qfq | 10,969,875 | 210,760,717 | -6.28% |
| 2025-02-26 | 20.47 | 21.15 | 19.88 | 20.21 | 13.34 | qfq | 15,599,817 | 317,328,323 | 0.55% |
| 2025-02-25 | 18.47 | 20.30 | 18.10 | 20.10 | 13.27 | qfq | 19,642,315 | 381,027,887 | 6.35% |
| 2025-02-24 | 16.95 | 19.01 | 16.94 | 18.90 | 12.48 | qfq | 18,093,746 | 331,599,927 | 11.05% |
| 2025-02-21 | 16.82 | 17.43 | 16.66 | 17.02 | 11.24 | qfq | 4,548,000 | 77,844,876 | 1.01% |
| 2025-02-20 | 17.06 | 17.06 | 16.80 | 16.85 | 11.13 | qfq | 1,896,250 | 32,007,184 | -1.17% |
| 2025-02-19 | 16.75 | 17.07 | 16.63 | 17.05 | 11.26 | qfq | 2,010,100 | 33,943,007 | 2.28% |
| 2025-02-18 | 16.90 | 16.93 | 16.56 | 16.67 | 11.01 | qfq | 1,883,670 | 31,610,886 | -1.19% |
| 2025-02-17 | 16.87 | 16.88 | 16.71 | 16.87 | 11.14 | qfq | 1,313,218 | 22,054,432 | 0.42% |
| 2025-02-14 | 16.85 | 16.90 | 16.75 | 16.80 | 11.09 | qfq | 1,391,050 | 23,389,906 | -0.06% |
| 2025-02-13 | 17.05 | 17.05 | 16.81 | 16.81 | 11.10 | qfq | 1,576,002 | 26,644,495 | -1.35% |
| 2025-02-12 | 17.02 | 17.08 | 16.95 | 17.04 | 11.25 | qfq | 1,192,855 | 20,290,334 | 0.06% |
| 2025-02-11 | 17.01 | 17.09 | 16.87 | 17.03 | 11.24 | qfq | 1,721,950 | 29,300,798 | 0.12% |
| 2025-02-10 | 17.11 | 17.16 | 16.94 | 17.01 | 11.23 | qfq | 1,978,550 | 33,665,586 | -0.70% |
| 2025-02-07 | 17.10 | 17.25 | 17.00 | 17.13 | 11.31 | qfq | 2,953,947 | 50,579,911 | 0.00% |
| 2025-02-06 | 17.06 | 17.13 | 16.89 | 17.13 | 11.31 | qfq | 1,729,400 | 29,464,923 | 0.47% |
| 2025-02-05 | 17.22 | 17.43 | 16.97 | 17.05 | 11.26 | qfq | 2,090,300 | 35,950,997 | -0.53% |
| 2025-01-27 | 16.74 | 17.17 | 16.74 | 17.14 | 11.32 | qfq | 3,356,510 | 56,991,625 | 2.51% |
| 2025-01-24 | 16.76 | 16.84 | 16.56 | 16.72 | 11.04 | qfq | 1,677,705 | 27,994,463 | 0.00% |
| 2025-01-23 | 16.82 | 16.92 | 16.71 | 16.72 | 11.04 | qfq | 1,910,331 | 32,175,396 | -0.06% |
| 2025-01-22 | 16.74 | 16.86 | 16.69 | 16.73 | 11.05 | qfq | 1,432,150 | 24,015,585 | -0.30% |
| 2025-01-21 | 16.86 | 16.86 | 16.58 | 16.78 | 11.08 | qfq | 1,177,950 | 19,677,005 | 0.06% |
| 2025-01-20 | 16.74 | 16.95 | 16.57 | 16.77 | 11.07 | qfq | 2,059,750 | 34,460,412 | 1.21% |
| 2025-01-17 | 16.42 | 16.67 | 16.41 | 16.57 | 10.94 | qfq | 1,387,550 | 22,957,874 | 0.30% |
| 2025-01-16 | 16.67 | 16.85 | 16.45 | 16.52 | 10.91 | qfq | 2,266,100 | 37,737,740 | -0.12% |
| 2025-01-15 | 16.46 | 16.66 | 16.38 | 16.54 | 10.92 | qfq | 2,546,811 | 42,113,936 | 0.43% |
| 2025-01-14 | 16.20 | 16.48 | 16.13 | 16.47 | 10.87 | qfq | 3,443,550 | 56,365,764 | 2.17% |
| 2025-01-13 | 16.02 | 16.20 | 15.85 | 16.12 | 10.64 | qfq | 1,587,250 | 25,485,894 | -0.06% |
| 2025-01-10 | 16.09 | 16.34 | 15.99 | 16.13 | 10.65 | qfq | 2,570,097 | 41,591,838 | 0.56% |
| 2025-01-09 | 16.06 | 16.13 | 15.96 | 16.04 | 10.59 | qfq | 1,488,961 | 23,883,953 | 0.06% |
| 2025-01-08 | 15.96 | 16.15 | 15.66 | 16.03 | 10.58 | qfq | 2,446,200 | 38,943,506 | 0.50% |
| 2025-01-07 | 15.95 | 15.96 | 15.65 | 15.95 | 10.53 | qfq | 1,591,180 | 25,164,779 | 0.38% |
| 2025-01-06 | 15.85 | 16.14 | 15.42 | 15.89 | 10.49 | qfq | 2,199,947 | 34,853,296 | 1.66% |
| 2025-01-03 | 16.25 | 16.30 | 15.61 | 15.63 | 10.32 | qfq | 2,831,230 | 45,133,100 | -3.52% |
| 2025-01-02 | 16.67 | 16.79 | 16.06 | 16.20 | 10.70 | qfq | 3,122,253 | 51,367,578 | -2.88% |
| 2024-12-31 | 17.06 | 17.08 | 16.65 | 16.68 | 11.01 | qfq | 2,340,350 | 39,362,102 | -1.77% |
| 2024-12-30 | 17.10 | 17.21 | 16.93 | 16.98 | 11.21 | qfq | 1,881,050 | 32,071,524 | -1.39% |
| 2024-12-27 | 17.24 | 17.53 | 17.17 | 17.22 | 11.37 | qfq | 2,977,900 | 51,688,153 | 0.00% |
| 2024-12-26 | 17.13 | 17.24 | 17.05 | 17.22 | 11.37 | qfq | 1,659,820 | 28,543,108 | 0.47% |
| 2024-12-25 | 17.23 | 17.25 | 16.90 | 17.14 | 11.32 | qfq | 2,032,967 | 34,672,842 | -0.52% |
| 2024-12-24 | 16.90 | 17.24 | 16.89 | 17.23 | 11.38 | qfq | 1,935,650 | 33,162,584 | 1.95% |
| 2024-12-23 | 17.28 | 17.35 | 16.86 | 16.90 | 11.16 | qfq | 2,622,700 | 44,810,305 | -2.31% |
| 2024-12-20 | 17.24 | 17.39 | 17.15 | 17.30 | 11.42 | qfq | 2,395,300 | 41,461,784 | 0.35% |
| 2024-12-19 | 17.12 | 17.36 | 16.97 | 17.24 | 11.38 | qfq | 2,479,400 | 42,595,951 | -0.35% |
| 2024-12-18 | 17.21 | 17.70 | 17.02 | 17.30 | 11.42 | qfq | 3,999,098 | 69,307,884 | 2.00% |
| 2024-12-17 | 17.49 | 17.52 | 16.92 | 16.96 | 11.20 | qfq | 3,484,326 | 59,721,772 | -3.36% |
| 2024-12-16 | 17.61 | 17.77 | 17.43 | 17.55 | 11.59 | qfq | 1,887,400 | 33,218,495 | 0.06% |
| 2024-12-13 | 17.94 | 17.94 | 17.44 | 17.54 | 11.58 | qfq | 3,549,110 | 62,700,440 | -2.45% |
| 2024-12-12 | 17.96 | 18.01 | 17.73 | 17.98 | 11.87 | qfq | 3,399,805 | 60,855,857 | 0.17% |
| 2024-12-11 | 18.15 | 18.24 | 17.85 | 17.95 | 11.85 | qfq | 4,412,986 | 79,318,980 | -1.10% |
| 2024-12-10 | 18.69 | 18.75 | 18.11 | 18.15 | 11.98 | qfq | 5,229,482 | 95,942,571 | -0.06% |
| 2024-12-09 | 18.66 | 18.85 | 18.06 | 18.16 | 11.99 | qfq | 8,032,189 | 148,099,246 | -1.68% |
| 2024-12-06 | 17.58 | 18.53 | 17.58 | 18.47 | 12.19 | qfq | 10,505,611 | 191,473,834 | 5.12% |
| 2024-12-05 | 17.46 | 17.75 | 17.41 | 17.57 | 11.60 | qfq | 3,367,959 | 59,064,277 | 1.15% |
| 2024-12-04 | 17.42 | 17.76 | 17.33 | 17.37 | 11.47 | qfq | 4,724,022 | 82,918,098 | -1.03% |
| 2024-12-03 | 17.77 | 17.85 | 17.41 | 17.55 | 11.59 | qfq | 5,781,724 | 101,425,372 | -1.63% |
| 2024-12-02 | 18.01 | 18.21 | 17.59 | 17.84 | 11.78 | qfq | 9,395,471 | 167,098,438 | -0.89% |
| 2024-11-29 | 17.16 | 19.60 | 17.16 | 18.00 | 11.88 | qfq | 14,651,166 | 266,495,009 | 4.90% |
| 2024-11-28 | 16.32 | 17.31 | 16.20 | 17.16 | 11.33 | qfq | 6,916,129 | 117,422,362 | 4.89% |
| 2024-11-27 | 16.27 | 16.36 | 15.78 | 16.36 | 10.80 | qfq | 2,380,382 | 38,199,742 | 0.55% |
| 2024-11-26 | 16.40 | 16.53 | 16.20 | 16.27 | 10.74 | qfq | 1,489,100 | 24,362,470 | -1.15% |
| 2024-11-25 | 16.33 | 16.55 | 16.23 | 16.46 | 10.87 | qfq | 1,915,050 | 31,400,566 | 0.67% |
| 2024-11-22 | 17.04 | 17.11 | 16.33 | 16.35 | 10.80 | qfq | 2,648,650 | 44,293,201 | -3.71% |
| 2024-11-21 | 16.90 | 17.03 | 16.78 | 16.98 | 11.21 | qfq | 1,958,203 | 33,126,393 | 0.35% |
| 2024-11-20 | 16.79 | 16.96 | 16.71 | 16.92 | 11.17 | qfq | 1,865,103 | 31,445,121 | 0.65% |
| 2024-11-19 | 16.46 | 16.81 | 16.44 | 16.81 | 11.10 | qfq | 2,274,849 | 37,748,626 | 2.19% |
| 2024-11-18 | 16.67 | 16.83 | 16.35 | 16.45 | 10.86 | qfq | 2,381,246 | 39,529,281 | -0.60% |
| 2024-11-15 | 16.61 | 17.03 | 16.53 | 16.55 | 10.93 | qfq | 2,641,711 | 44,349,185 | -1.08% |
| 2024-11-14 | 17.23 | 17.32 | 16.68 | 16.73 | 11.05 | qfq | 2,822,854 | 47,969,403 | -3.18% |
| 2024-11-13 | 17.15 | 17.41 | 16.99 | 17.28 | 11.41 | qfq | 3,222,664 | 55,405,254 | 0.47% |
| 2024-11-12 | 17.36 | 17.55 | 17.09 | 17.20 | 11.36 | qfq | 4,651,152 | 80,836,470 | -1.04% |
| 2024-11-11 | 17.17 | 17.38 | 17.08 | 17.38 | 11.48 | qfq | 4,150,577 | 71,578,906 | 0.99% |
| 2024-11-08 | 17.55 | 17.67 | 17.10 | 17.21 | 11.36 | qfq | 4,287,316 | 74,156,072 | -1.04% |
| 2024-11-07 | 16.88 | 17.40 | 16.82 | 17.39 | 11.48 | qfq | 5,183,573 | 89,452,965 | 2.47% |
| 2024-11-06 | 17.02 | 17.23 | 16.86 | 16.97 | 11.20 | qfq | 3,594,521 | 61,352,294 | 0.00% |
| 2024-11-05 | 16.66 | 17.00 | 16.60 | 16.97 | 11.20 | qfq | 3,141,965 | 53,037,559 | 1.86% |
| 2024-11-04 | 16.43 | 16.68 | 16.43 | 16.66 | 11.00 | qfq | 2,475,450 | 41,067,076 | 0.85% |
| 2024-11-01 | 16.88 | 16.88 | 16.26 | 16.52 | 10.91 | qfq | 4,099,976 | 67,803,997 | -2.25% |
| 2024-10-31 | 16.78 | 17.09 | 16.75 | 16.90 | 11.16 | qfq | 2,938,900 | 49,710,051 | 0.72% |
| 2024-10-30 | 17.05 | 17.10 | 16.63 | 16.78 | 11.08 | qfq | 4,302,338 | 72,537,899 | -1.99% |
| 2024-10-29 | 17.97 | 18.02 | 17.10 | 17.12 | 11.30 | qfq | 5,377,171 | 93,790,377 | -4.52% |
| 2024-10-28 | 17.42 | 17.94 | 17.27 | 17.93 | 11.84 | qfq | 4,939,046 | 87,570,071 | 3.11% |
| 2024-10-25 | 17.08 | 17.45 | 16.95 | 17.39 | 11.48 | qfq | 4,279,782 | 73,661,791 | 2.23% |
| 2024-10-24 | 17.14 | 17.16 | 16.93 | 17.01 | 11.23 | qfq | 2,396,894 | 40,777,281 | -0.53% |
| 2024-10-23 | 17.17 | 17.30 | 17.01 | 17.10 | 11.29 | qfq | 3,568,724 | 61,235,206 | 0.12% |
| 2024-10-22 | 16.94 | 17.15 | 16.82 | 17.08 | 11.28 | qfq | 3,622,145 | 61,738,359 | 0.65% |
| 2024-10-21 | 17.00 | 17.09 | 16.67 | 16.97 | 11.20 | qfq | 4,370,450 | 73,891,919 | 0.65% |
| 2024-10-18 | 16.48 | 17.09 | 16.31 | 16.86 | 11.13 | qfq | 4,026,941 | 67,037,608 | 2.31% |
| 2024-10-17 | 16.91 | 17.04 | 16.47 | 16.48 | 10.88 | qfq | 3,219,723 | 53,841,527 | -2.43% |
| 2024-10-16 | 16.50 | 17.05 | 16.45 | 16.89 | 11.15 | qfq | 3,024,310 | 50,792,257 | 0.60% |
| 2024-10-15 | 17.06 | 17.24 | 16.71 | 16.79 | 11.09 | qfq | 3,547,650 | 60,241,917 | -1.81% |
| 2024-10-14 | 16.64 | 17.43 | 16.64 | 17.10 | 11.29 | qfq | 4,919,965 | 83,460,496 | 4.08% |
| 2024-10-11 | 16.77 | 17.04 | 16.28 | 16.43 | 10.85 | qfq | 3,642,789 | 60,581,478 | -2.84% |
| 2024-10-10 | 16.84 | 17.25 | 16.62 | 16.91 | 11.16 | qfq | 4,267,221 | 72,464,850 | 1.68% |
| 2024-10-09 | 18.02 | 18.02 | 16.33 | 16.63 | 10.98 | qfq | 9,904,638 | 170,161,097 | -12.15% |
| 2024-10-08 | 19.88 | 19.88 | 17.40 | 18.93 | 12.50 | qfq | 15,649,826 | 292,477,366 | 12.14% |
| 2024-09-30 | 15.79 | 17.20 | 15.34 | 16.88 | 11.15 | qfq | 10,761,446 | 174,856,564 | 11.49% |
| 2024-09-27 | 14.84 | 15.32 | 14.82 | 15.14 | 10.00 | qfq | 3,542,677 | 53,315,922 | 3.06% |
| 2024-09-26 | 14.49 | 14.71 | 14.39 | 14.69 | 9.70 | qfq | 1,699,350 | 24,728,925 | 1.38% |
| 2024-09-25 | 14.37 | 14.79 | 14.37 | 14.49 | 9.57 | qfq | 1,989,973 | 29,112,344 | 0.91% |
| 2024-09-24 | 13.92 | 14.38 | 13.92 | 14.36 | 9.48 | qfq | 1,369,831 | 19,425,916 | 3.68% |
| 2024-09-23 | 13.89 | 13.89 | 13.71 | 13.85 | 9.14 | qfq | 504,870 | 6,978,950 | 0.29% |
| 2024-09-20 | 13.94 | 13.95 | 13.73 | 13.81 | 9.12 | qfq | 705,850 | 9,759,946 | -0.93% |
| 2024-09-19 | 13.75 | 14.05 | 13.71 | 13.94 | 9.20 | qfq | 886,500 | 12,342,334 | 1.90% |
| 2024-09-18 | 13.94 | 14.05 | 13.62 | 13.68 | 9.03 | qfq | 1,030,453 | 14,205,979 | -1.79% |
| 2024-09-13 | 14.20 | 14.28 | 13.89 | 13.93 | 9.20 | qfq | 1,103,338 | 15,543,672 | -1.90% |
| 2024-09-12 | 14.25 | 14.32 | 14.12 | 14.20 | 9.38 | qfq | 751,300 | 10,681,222 | -0.35% |
| 2024-09-11 | 14.28 | 14.36 | 14.16 | 14.25 | 9.41 | qfq | 864,400 | 12,316,968 | -0.56% |
| 2024-09-10 | 14.15 | 14.44 | 14.15 | 14.33 | 9.46 | qfq | 1,078,940 | 15,436,010 | 0.92% |
| 2024-09-09 | 14.12 | 14.24 | 13.98 | 14.20 | 9.38 | qfq | 1,014,150 | 14,366,772 | 0.64% |
| 2024-09-06 | 14.28 | 14.39 | 14.08 | 14.11 | 9.32 | qfq | 924,050 | 13,144,460 | -1.60% |
| 2024-09-05 | 14.21 | 14.39 | 14.21 | 14.34 | 9.47 | qfq | 733,650 | 10,495,863 | 0.77% |
| 2024-09-04 | 14.20 | 14.36 | 14.20 | 14.23 | 9.40 | qfq | 996,726 | 14,215,180 | -0.84% |
| 2024-09-03 | 14.27 | 14.41 | 14.20 | 14.35 | 9.47 | qfq | 680,657 | 9,745,975 | 0.21% |
| 2024-09-02 | 14.25 | 14.50 | 14.25 | 14.32 | 9.45 | qfq | 1,640,242 | 23,588,362 | 0.07% |
| 2024-08-30 | 14.36 | 14.51 | 14.26 | 14.31 | 9.45 | qfq | 1,795,900 | 25,824,346 | -0.35% |
| 2024-08-29 | 14.29 | 14.42 | 14.22 | 14.36 | 9.48 | qfq | 966,900 | 13,837,419 | 0.00% |
| 2024-08-28 | 14.08 | 14.50 | 14.04 | 14.36 | 9.48 | qfq | 1,333,069 | 19,100,441 | 1.99% |
| 2024-08-27 | 14.22 | 14.24 | 13.90 | 14.08 | 9.30 | qfq | 1,643,713 | 23,088,507 | 0.43% |
| 2024-08-26 | 13.99 | 14.03 | 13.72 | 14.02 | 9.26 | qfq | 869,050 | 12,095,895 | 1.30% |
| 2024-08-23 | 14.16 | 14.16 | 13.74 | 13.84 | 9.14 | qfq | 1,528,406 | 21,210,157 | -2.26% |
| 2024-08-22 | 14.30 | 14.38 | 14.12 | 14.16 | 9.35 | qfq | 840,232 | 11,990,570 | -0.98% |
| 2024-08-21 | 14.78 | 14.93 | 14.26 | 14.30 | 9.44 | qfq | 1,149,750 | 16,534,992 | -2.19% |
| 2024-08-20 | 14.85 | 14.88 | 14.52 | 14.62 | 9.65 | qfq | 899,900 | 13,163,308 | -1.42% |
| 2024-08-19 | 14.83 | 14.92 | 14.72 | 14.83 | 9.79 | qfq | 960,350 | 14,227,225 | 0.00% |
| 2024-08-16 | 14.93 | 15.00 | 14.71 | 14.83 | 9.79 | qfq | 1,370,900 | 20,344,032 | -0.74% |
| 2024-08-15 | 15.00 | 15.10 | 14.85 | 14.94 | 9.86 | qfq | 1,312,400 | 19,639,350 | -0.40% |
| 2024-08-14 | 14.84 | 15.07 | 14.83 | 15.00 | 9.90 | qfq | 1,481,950 | 22,228,555 | 1.01% |
| 2024-08-13 | 14.51 | 14.90 | 14.50 | 14.85 | 9.80 | qfq | 1,709,500 | 25,222,968 | 1.23% |
| 2024-08-12 | 14.53 | 14.76 | 14.50 | 14.67 | 9.69 | qfq | 1,914,150 | 27,994,475 | 1.88% |
| 2024-08-09 | 14.39 | 14.55 | 14.36 | 14.40 | 9.51 | qfq | 1,227,000 | 17,733,817 | 0.49% |
| 2024-08-08 | 14.31 | 14.37 | 14.13 | 14.33 | 9.46 | qfq | 892,100 | 12,739,686 | -0.07% |
| 2024-08-07 | 14.30 | 14.42 | 14.21 | 14.34 | 9.47 | qfq | 1,044,750 | 14,974,039 | 0.28% |
| 2024-08-06 | 14.09 | 14.34 | 14.07 | 14.30 | 9.44 | qfq | 1,222,479 | 17,381,099 | 1.85% |
| 2024-08-05 | 14.18 | 14.35 | 13.98 | 14.04 | 9.27 | qfq | 1,349,550 | 19,078,838 | -0.99% |
| 2024-08-02 | 14.31 | 14.38 | 14.12 | 14.18 | 9.36 | qfq | 898,819 | 12,823,172 | -1.32% |
| 2024-08-01 | 14.35 | 14.45 | 14.30 | 14.37 | 9.49 | qfq | 1,361,400 | 19,562,733 | 0.14% |
| 2024-07-31 | 14.15 | 14.38 | 14.02 | 14.35 | 9.47 | qfq | 1,519,850 | 21,678,424 | 1.70% |
| 2024-07-30 | 14.13 | 14.19 | 14.01 | 14.11 | 9.32 | qfq | 796,000 | 11,227,193 | -0.14% |
| 2024-07-29 | 14.24 | 14.31 | 14.09 | 14.13 | 9.33 | qfq | 823,774 | 11,694,185 | -1.33% |
| 2024-07-26 | 14.36 | 14.45 | 14.23 | 14.32 | 9.45 | qfq | 793,590 | 11,367,235 | 0.85% |
| 2024-07-25 | 14.08 | 14.35 | 14.01 | 14.20 | 9.38 | qfq | 922,549 | 13,104,465 | 0.35% |
| 2024-07-24 | 14.33 | 14.35 | 13.97 | 14.15 | 9.34 | qfq | 1,752,600 | 24,768,293 | -1.94% |
| 2024-07-23 | 14.45 | 14.48 | 14.32 | 14.43 | 9.53 | qfq | 1,278,402 | 18,439,601 | 0.07% |
| 2024-07-22 | 14.43 | 14.50 | 14.34 | 14.42 | 9.52 | qfq | 729,943 | 10,509,114 | -0.07% |
| 2024-07-19 | 14.44 | 14.57 | 14.36 | 14.43 | 9.53 | qfq | 783,000 | 11,306,368 | 0.00% |
| 2024-07-18 | 14.54 | 14.59 | 14.36 | 14.43 | 9.53 | qfq | 793,256 | 11,449,570 | -0.48% |
| 2024-07-17 | 14.56 | 14.65 | 14.45 | 14.50 | 9.57 | qfq | 679,350 | 9,887,155 | -0.62% |
| 2024-07-16 | 14.55 | 14.67 | 14.45 | 14.59 | 9.63 | qfq | 751,650 | 10,931,964 | 0.27% |
| 2024-07-15 | 14.69 | 14.81 | 14.55 | 14.55 | 9.61 | qfq | 821,164 | 11,992,880 | -1.69% |
| 2024-07-12 | 14.97 | 14.97 | 14.71 | 14.80 | 9.77 | qfq | 943,898 | 13,988,928 | -0.34% |
| 2024-07-11 | 14.68 | 14.88 | 14.66 | 14.85 | 9.80 | qfq | 956,900 | 14,153,795 | 2.56% |
| 2024-07-10 | 14.65 | 14.72 | 14.48 | 14.48 | 9.56 | qfq | 831,778 | 12,135,929 | -1.50% |
| 2024-07-09 | 14.62 | 14.78 | 14.38 | 14.70 | 9.71 | qfq | 1,009,190 | 14,720,443 | 0.48% |
| 2024-07-08 | 14.67 | 14.92 | 14.62 | 14.63 | 9.66 | qfq | 1,062,050 | 15,651,419 | -1.68% |
| 2024-07-05 | 14.97 | 14.97 | 14.77 | 14.88 | 9.82 | qfq | 750,250 | 11,141,027 | -0.60% |
| 2024-07-04 | 15.34 | 15.48 | 14.93 | 14.97 | 9.88 | qfq | 1,480,229 | 22,389,602 | -2.67% |
| 2024-07-03 | 15.39 | 15.49 | 15.30 | 15.38 | 10.15 | qfq | 902,040 | 13,866,582 | -0.06% |
| 2024-07-02 | 15.25 | 15.42 | 15.18 | 15.39 | 10.16 | qfq | 1,272,600 | 19,518,984 | 0.65% |
| 2024-07-01 | 15.00 | 15.30 | 14.95 | 15.29 | 10.10 | qfq | 1,452,988 | 22,104,283 | 2.27% |
| 2024-06-28 | 14.73 | 15.07 | 14.72 | 14.95 | 9.87 | qfq | 1,319,010 | 19,715,309 | 0.88% |
| 2024-06-27 | 14.90 | 15.15 | 14.82 | 14.82 | 9.78 | qfq | 1,316,129 | 19,713,721 | -0.60% |
| 2024-06-26 | 14.77 | 14.92 | 14.61 | 14.91 | 9.84 | qfq | 1,213,906 | 17,949,106 | 0.54% |
| 2024-06-25 | 14.51 | 15.04 | 14.49 | 14.83 | 9.79 | qfq | 2,460,025 | 36,442,888 | 3.06% |
| 2024-06-24 | 15.17 | 15.18 | 14.36 | 14.39 | 9.50 | qfq | 3,334,272 | 48,782,417 | -11.66% |
| 2024-06-21 | 16.08 | 16.33 | 15.97 | 16.29 | 10.16 | qfq | 2,642,726 | 42,847,700 | 1.18% |
| 2024-06-20 | 16.17 | 16.30 | 16.03 | 16.10 | 10.04 | qfq | 1,860,559 | 30,087,707 | -0.80% |
| 2024-06-19 | 16.24 | 16.36 | 16.14 | 16.23 | 10.12 | qfq | 1,342,750 | 21,812,093 | -0.43% |
| 2024-06-18 | 16.18 | 16.47 | 16.08 | 16.30 | 10.17 | qfq | 2,332,289 | 38,029,408 | 1.49% |
| 2024-06-17 | 16.18 | 16.23 | 16.02 | 16.06 | 10.02 | qfq | 1,127,100 | 18,164,877 | -1.11% |
| 2024-06-14 | 16.11 | 16.29 | 16.04 | 16.24 | 10.13 | qfq | 1,568,131 | 25,335,300 | 0.12% |
| 2024-06-13 | 16.27 | 16.33 | 16.11 | 16.22 | 10.12 | qfq | 1,431,950 | 23,237,095 | 0.12% |
| 2024-06-12 | 16.13 | 16.35 | 16.02 | 16.20 | 10.11 | qfq | 1,515,400 | 24,556,639 | 0.31% |
| 2024-06-11 | 16.41 | 16.48 | 15.95 | 16.15 | 10.07 | qfq | 2,590,331 | 41,705,872 | -1.58% |
| 2024-06-07 | 15.65 | 16.46 | 15.65 | 16.41 | 10.24 | qfq | 4,272,695 | 69,080,050 | 5.73% |
| 2024-06-06 | 16.13 | 16.21 | 15.43 | 15.52 | 9.68 | qfq | 2,691,302 | 42,357,465 | -3.48% |
| 2024-06-05 | 16.34 | 16.35 | 16.03 | 16.08 | 10.03 | qfq | 1,845,151 | 29,865,450 | -1.95% |
| 2024-06-04 | 16.69 | 16.70 | 16.17 | 16.40 | 10.23 | qfq | 2,587,139 | 42,271,284 | -1.91% |
| 2024-06-03 | 16.94 | 16.98 | 16.40 | 16.72 | 10.43 | qfq | 2,553,350 | 42,599,823 | -1.36% |
| 2024-05-31 | 16.87 | 16.98 | 16.81 | 16.95 | 10.57 | qfq | 1,781,719 | 30,084,792 | -0.18% |
| 2024-05-30 | 16.85 | 17.12 | 16.85 | 16.98 | 10.59 | qfq | 1,768,112 | 30,049,736 | 0.41% |
| 2024-05-29 | 17.18 | 17.18 | 16.86 | 16.91 | 10.55 | qfq | 2,114,200 | 35,859,609 | -1.11% |
| 2024-05-28 | 17.04 | 17.18 | 16.98 | 17.10 | 10.67 | qfq | 1,967,800 | 33,590,665 | 0.18% |
| 2024-05-27 | 16.94 | 17.10 | 16.83 | 17.07 | 10.65 | qfq | 2,197,650 | 37,243,250 | 1.19% |
| 2024-05-24 | 16.67 | 17.10 | 16.61 | 16.87 | 10.52 | qfq | 3,154,016 | 53,325,156 | 1.20% |
| 2024-05-23 | 17.00 | 17.00 | 16.59 | 16.67 | 10.40 | qfq | 2,185,100 | 36,707,056 | -1.59% |
| 2024-05-22 | 16.69 | 16.96 | 16.63 | 16.94 | 10.57 | qfq | 1,831,269 | 30,883,561 | 1.38% |
| 2024-05-21 | 16.84 | 16.86 | 16.67 | 16.71 | 10.42 | qfq | 1,210,250 | 20,296,931 | -0.83% |
| 2024-05-20 | 16.72 | 16.86 | 16.68 | 16.85 | 10.51 | qfq | 1,583,250 | 26,558,074 | 0.60% |
| 2024-05-17 | 16.61 | 16.75 | 16.58 | 16.75 | 10.45 | qfq | 1,281,382 | 21,346,744 | 0.66% |
| 2024-05-16 | 16.68 | 16.74 | 16.57 | 16.64 | 10.38 | qfq | 1,993,451 | 33,179,615 | -0.24% |
| 2024-05-15 | 16.88 | 16.92 | 16.64 | 16.68 | 10.40 | qfq | 1,742,679 | 29,243,453 | -1.71% |
| 2024-05-14 | 16.74 | 16.98 | 16.67 | 16.97 | 10.59 | qfq | 2,643,500 | 44,567,274 | 0.77% |
| 2024-05-13 | 16.86 | 17.08 | 16.78 | 16.84 | 10.50 | qfq | 2,874,302 | 48,564,219 | -0.82% |
| 2024-05-10 | 16.81 | 17.04 | 16.70 | 16.98 | 10.59 | qfq | 2,739,335 | 46,244,063 | 1.49% |
| 2024-05-09 | 16.67 | 16.80 | 16.63 | 16.73 | 10.44 | qfq | 2,140,450 | 35,753,510 | 0.36% |
| 2024-05-08 | 16.74 | 16.83 | 16.66 | 16.67 | 10.40 | qfq | 1,846,389 | 30,901,431 | -0.48% |
| 2024-05-07 | 16.67 | 16.76 | 16.50 | 16.75 | 10.45 | qfq | 2,371,064 | 39,503,821 | 0.48% |
| 2024-05-06 | 16.48 | 16.75 | 16.45 | 16.67 | 10.40 | qfq | 3,307,228 | 55,038,293 | 1.52% |
| 2024-04-30 | 16.21 | 16.55 | 16.21 | 16.42 | 10.24 | qfq | 2,331,039 | 38,320,685 | 0.55% |
| 2024-04-29 | 16.19 | 16.39 | 16.13 | 16.33 | 10.19 | qfq | 2,474,733 | 40,257,060 | 0.86% |
| 2024-04-26 | 16.25 | 16.25 | 16.08 | 16.19 | 10.10 | qfq | 1,813,776 | 29,320,403 | 0.12% |
| 2024-04-25 | 16.08 | 16.25 | 16.01 | 16.17 | 10.09 | qfq | 1,736,109 | 28,063,345 | 0.43% |
| 2024-04-24 | 15.99 | 16.51 | 15.99 | 16.10 | 10.04 | qfq | 2,766,008 | 44,693,288 | 0.00% |
| 2024-04-23 | 15.99 | 16.20 | 15.99 | 16.10 | 10.04 | qfq | 3,220,010 | 51,735,608 | -0.31% |
| 2024-04-22 | 15.85 | 16.16 | 15.85 | 16.15 | 10.07 | qfq | 2,444,196 | 39,187,171 | 1.25% |
| 2024-04-19 | 15.79 | 16.00 | 15.74 | 15.95 | 9.95 | qfq | 1,264,850 | 20,095,193 | 0.82% |
| 2024-04-18 | 15.95 | 16.02 | 15.79 | 15.82 | 9.87 | qfq | 1,550,550 | 24,667,528 | -0.44% |
| 2024-04-17 | 15.28 | 15.95 | 15.28 | 15.89 | 9.91 | qfq | 1,984,004 | 31,304,189 | 3.65% |
| 2024-04-16 | 15.74 | 15.89 | 15.31 | 15.33 | 9.56 | qfq | 2,231,345 | 34,623,080 | -3.46% |
| 2024-04-15 | 16.16 | 16.33 | 15.65 | 15.88 | 9.91 | qfq | 2,188,712 | 34,955,036 | -1.24% |
| 2024-04-12 | 16.01 | 16.21 | 16.01 | 16.08 | 10.03 | qfq | 1,427,234 | 23,032,414 | 0.19% |
| 2024-04-11 | 15.97 | 16.13 | 15.70 | 16.05 | 10.01 | qfq | 1,955,012 | 31,377,561 | 1.52% |
| 2024-04-10 | 15.99 | 16.02 | 15.70 | 15.81 | 9.86 | qfq | 1,364,864 | 21,655,253 | -0.75% |
| 2024-04-09 | 15.83 | 16.05 | 15.83 | 15.93 | 9.94 | qfq | 1,079,742 | 17,205,356 | 0.70% |
| 2024-04-08 | 16.00 | 16.14 | 15.75 | 15.82 | 9.87 | qfq | 1,689,132 | 26,907,810 | -1.19% |
| 2024-04-03 | 15.81 | 16.04 | 15.80 | 16.01 | 9.99 | qfq | 1,960,622 | 31,209,502 | 1.27% |
| 2024-04-02 | 15.84 | 15.86 | 15.68 | 15.81 | 9.86 | qfq | 1,747,827 | 27,609,329 | -0.13% |
| 2024-04-01 | 15.32 | 15.83 | 15.32 | 15.83 | 9.87 | qfq | 2,439,425 | 38,299,945 | 3.33% |
| 2024-03-29 | 15.13 | 15.38 | 15.08 | 15.32 | 9.56 | qfq | 1,323,881 | 20,198,518 | 1.19% |
| 2024-03-28 | 15.00 | 15.31 | 15.00 | 15.14 | 9.44 | qfq | 1,623,231 | 24,647,932 | 0.87% |
| 2024-03-27 | 15.38 | 15.40 | 15.00 | 15.01 | 9.36 | qfq | 1,219,531 | 18,553,386 | -1.90% |
| 2024-03-26 | 15.32 | 15.50 | 15.10 | 15.30 | 9.54 | qfq | 2,039,448 | 31,161,580 | -0.71% |
| 2024-03-25 | 15.30 | 15.60 | 15.18 | 15.41 | 9.61 | qfq | 2,552,231 | 39,394,225 | 0.65% |
| 2024-03-22 | 15.38 | 15.52 | 15.15 | 15.31 | 9.55 | qfq | 1,441,109 | 22,062,143 | -0.65% |
| 2024-03-21 | 15.38 | 15.44 | 15.29 | 15.41 | 9.61 | qfq | 1,142,782 | 17,558,694 | 0.13% |
| 2024-03-20 | 15.28 | 15.39 | 15.17 | 15.39 | 9.60 | qfq | 1,381,697 | 21,156,021 | 0.85% |
| 2024-03-19 | 15.28 | 15.39 | 15.21 | 15.26 | 9.52 | qfq | 1,544,300 | 23,617,070 | -0.26% |
| 2024-03-18 | 15.13 | 15.40 | 14.98 | 15.30 | 9.54 | qfq | 2,494,185 | 38,038,424 | 1.19% |
| 2024-03-15 | 14.80 | 15.14 | 14.74 | 15.12 | 9.43 | qfq | 2,161,392 | 32,386,999 | 2.37% |
| 2024-03-14 | 14.70 | 14.97 | 14.70 | 14.77 | 9.21 | qfq | 1,923,970 | 28,588,760 | 0.48% |
| 2024-03-13 | 14.79 | 14.80 | 14.57 | 14.70 | 9.17 | qfq | 1,186,500 | 17,415,041 | -0.34% |
| 2024-03-12 | 14.75 | 14.80 | 14.56 | 14.75 | 9.20 | qfq | 1,391,947 | 20,461,674 | 0.07% |
| 2024-03-11 | 14.62 | 14.75 | 14.51 | 14.74 | 9.19 | qfq | 1,347,577 | 19,764,583 | 0.89% |
| 2024-03-08 | 14.29 | 14.62 | 14.29 | 14.61 | 9.11 | qfq | 2,008,428 | 29,079,497 | 2.53% |
| 2024-03-07 | 14.29 | 14.45 | 14.21 | 14.25 | 8.89 | qfq | 1,233,000 | 17,702,250 | 0.00% |
| 2024-03-06 | 14.04 | 14.42 | 14.04 | 14.25 | 8.89 | qfq | 985,495 | 14,043,297 | 0.85% |
| 2024-03-05 | 14.40 | 14.44 | 14.07 | 14.13 | 8.81 | qfq | 1,313,164 | 18,666,146 | -1.94% |
| 2024-03-04 | 14.48 | 14.57 | 14.23 | 14.41 | 8.99 | qfq | 1,169,575 | 16,782,232 | -0.35% |
| 2024-03-01 | 14.49 | 14.63 | 14.33 | 14.46 | 9.02 | qfq | 1,970,838 | 28,515,225 | -0.75% |
| 2024-02-29 | 14.15 | 14.58 | 14.15 | 14.57 | 9.09 | qfq | 2,110,064 | 30,411,099 | 2.03% |
| 2024-02-28 | 14.87 | 15.14 | 14.26 | 14.28 | 8.91 | qfq | 3,123,811 | 46,144,129 | -3.97% |
| 2024-02-27 | 14.65 | 14.87 | 14.58 | 14.87 | 9.28 | qfq | 1,812,538 | 26,786,304 | 1.23% |
| 2024-02-26 | 14.64 | 14.90 | 14.51 | 14.69 | 9.16 | qfq | 2,028,825 | 29,826,007 | 0.27% |
| 2024-02-23 | 14.70 | 14.70 | 14.45 | 14.65 | 9.14 | qfq | 1,775,434 | 25,864,044 | 0.00% |
| 2024-02-22 | 14.66 | 14.69 | 14.46 | 14.65 | 9.14 | qfq | 1,460,738 | 21,279,759 | 0.48% |
| 2024-02-21 | 14.40 | 14.81 | 14.40 | 14.58 | 9.09 | qfq | 1,900,623 | 27,797,578 | 0.41% |
| 2024-02-20 | 14.48 | 14.57 | 14.38 | 14.52 | 9.06 | qfq | 1,210,246 | 17,521,643 | -0.41% |
| 2024-02-19 | 14.36 | 14.79 | 14.36 | 14.58 | 9.09 | qfq | 2,226,256 | 32,375,346 | 1.60% |
| 2024-02-08 | 13.38 | 14.43 | 13.20 | 14.35 | 8.95 | qfq | 2,919,650 | 40,545,471 | 7.41% |
| 2024-02-07 | 13.68 | 13.86 | 13.22 | 13.36 | 8.33 | qfq | 2,337,923 | 31,559,226 | -1.26% |
| 2024-02-06 | 12.88 | 13.64 | 12.53 | 13.53 | 8.44 | qfq | 2,203,993 | 28,696,383 | 4.00% |
| 2024-02-05 | 13.67 | 13.67 | 12.61 | 13.01 | 8.12 | qfq | 2,683,968 | 35,090,405 | -4.34% |
| 2024-02-02 | 14.12 | 14.20 | 13.35 | 13.60 | 8.48 | qfq | 2,005,496 | 27,579,496 | -3.48% |
| 2024-02-01 | 14.33 | 14.34 | 13.83 | 14.09 | 8.79 | qfq | 1,533,517 | 21,611,744 | -1.67% |
| 2024-01-31 | 14.72 | 14.94 | 14.21 | 14.33 | 8.94 | qfq | 1,238,745 | 17,906,654 | -2.85% |
| 2024-01-30 | 14.85 | 15.14 | 14.74 | 14.75 | 9.20 | qfq | 1,118,139 | 16,706,793 | -1.67% |
| 2024-01-29 | 15.32 | 15.32 | 14.98 | 15.00 | 9.36 | qfq | 1,174,431 | 17,758,483 | -1.51% |
| 2024-01-26 | 15.01 | 15.37 | 15.01 | 15.23 | 9.50 | qfq | 1,620,493 | 24,748,339 | 0.99% |
| 2024-01-25 | 14.63 | 15.09 | 14.62 | 15.08 | 9.41 | qfq | 1,810,047 | 27,086,317 | 2.86% |
| 2024-01-24 | 14.31 | 14.76 | 14.10 | 14.66 | 9.14 | qfq | 1,700,702 | 24,608,587 | 2.81% |
| 2024-01-23 | 14.12 | 14.33 | 13.93 | 14.26 | 8.90 | qfq | 1,268,588 | 17,914,388 | 0.14% |
| 2024-01-22 | 15.12 | 15.12 | 14.12 | 14.24 | 8.88 | qfq | 1,973,348 | 28,861,754 | -5.88% |
| 2024-01-19 | 15.18 | 15.23 | 14.95 | 15.13 | 9.44 | qfq | 1,244,022 | 18,826,028 | 0.00% |
| 2024-01-18 | 15.39 | 15.39 | 14.81 | 15.13 | 9.44 | qfq | 2,249,650 | 33,845,164 | -1.88% |
| 2024-01-17 | 15.64 | 15.75 | 15.41 | 15.42 | 9.62 | qfq | 996,550 | 15,504,776 | -1.34% |
| 2024-01-16 | 15.79 | 15.93 | 15.50 | 15.63 | 9.75 | qfq | 1,199,500 | 18,782,470 | -1.01% |
| 2024-01-15 | 15.71 | 15.88 | 15.67 | 15.79 | 9.85 | qfq | 1,166,550 | 18,409,534 | -0.38% |
| 2024-01-12 | 15.85 | 16.16 | 15.81 | 15.85 | 9.89 | qfq | 1,992,947 | 31,820,176 | 0.63% |
| 2024-01-11 | 15.77 | 15.82 | 15.55 | 15.75 | 9.82 | qfq | 789,745 | 12,422,763 | 0.45% |
| 2024-01-10 | 15.68 | 15.83 | 15.52 | 15.68 | 9.78 | qfq | 856,022 | 13,427,221 | -0.76% |
| 2024-01-09 | 15.53 | 15.88 | 15.53 | 15.80 | 9.86 | qfq | 1,136,900 | 17,887,079 | 1.48% |
| 2024-01-08 | 15.89 | 15.91 | 15.57 | 15.57 | 9.71 | qfq | 1,565,420 | 24,637,165 | -2.26% |
| 2024-01-05 | 15.78 | 16.25 | 15.78 | 15.93 | 9.94 | qfq | 2,682,055 | 43,006,588 | 0.31% |
| 2024-01-04 | 15.80 | 15.89 | 15.72 | 15.88 | 9.91 | qfq | 1,087,064 | 17,182,914 | 1.02% |
| 2024-01-03 | 15.79 | 15.87 | 15.67 | 15.72 | 9.81 | qfq | 1,031,950 | 16,253,751 | -0.38% |
| 2024-01-02 | 15.77 | 15.87 | 15.71 | 15.78 | 9.84 | qfq | 2,075,550 | 32,789,309 | -0.13% |
| 2023-12-29 | 15.67 | 15.82 | 15.60 | 15.80 | 9.86 | qfq | 1,470,421 | 23,135,031 | 0.83% |
| 2023-12-28 | 15.34 | 15.74 | 15.25 | 15.67 | 9.77 | qfq | 2,389,637 | 37,242,145 | 2.15% |
| 2023-12-27 | 15.40 | 15.46 | 15.23 | 15.34 | 9.57 | qfq | 1,396,182 | 21,406,032 | -0.58% |
| 2023-12-26 | 15.54 | 15.57 | 15.33 | 15.43 | 9.62 | qfq | 885,429 | 13,657,131 | -0.26% |
| 2023-12-25 | 15.60 | 15.82 | 15.47 | 15.47 | 9.65 | qfq | 1,187,764 | 18,457,393 | -1.59% |
| 2023-12-22 | 15.75 | 15.84 | 15.62 | 15.72 | 9.81 | qfq | 922,932 | 14,506,047 | -0.19% |
| 2023-12-21 | 15.70 | 15.84 | 15.46 | 15.75 | 9.82 | qfq | 958,050 | 14,983,826 | 0.06% |
| 2023-12-20 | 15.74 | 15.94 | 15.72 | 15.74 | 9.82 | qfq | 870,764 | 13,806,538 | 0.00% |
| 2023-12-19 | 15.77 | 15.82 | 15.66 | 15.74 | 9.82 | qfq | 1,027,371 | 16,181,060 | -0.19% |
| 2023-12-18 | 15.95 | 16.06 | 15.76 | 15.77 | 9.84 | qfq | 933,782 | 14,796,905 | -1.44% |
| 2023-12-15 | 16.01 | 16.08 | 15.91 | 16.00 | 9.98 | qfq | 950,150 | 15,181,636 | -0.25% |
| 2023-12-14 | 15.99 | 16.15 | 15.91 | 16.04 | 10.01 | qfq | 1,322,700 | 21,208,394 | 0.88% |
| 2023-12-13 | 15.87 | 16.12 | 15.83 | 15.90 | 9.92 | qfq | 1,193,000 | 19,058,245 | 0.13% |
| 2023-12-12 | 15.86 | 15.91 | 15.61 | 15.88 | 9.91 | qfq | 1,343,852 | 21,170,634 | 0.19% |
| 2023-12-11 | 15.80 | 15.94 | 15.65 | 15.85 | 9.89 | qfq | 2,136,271 | 33,711,626 | -0.13% |
| 2023-12-08 | 16.21 | 16.29 | 15.84 | 15.87 | 9.90 | qfq | 1,918,415 | 30,662,696 | -1.73% |
| 2023-12-07 | 16.16 | 16.24 | 16.01 | 16.15 | 10.07 | qfq | 1,515,744 | 24,395,979 | -0.12% |
| 2023-12-06 | 16.10 | 16.27 | 16.10 | 16.17 | 10.09 | qfq | 927,800 | 15,032,796 | 0.31% |
| 2023-12-05 | 16.30 | 16.37 | 16.12 | 16.12 | 10.06 | qfq | 1,173,950 | 19,067,619 | -1.23% |
| 2023-12-04 | 16.35 | 16.38 | 16.28 | 16.32 | 10.18 | qfq | 1,494,761 | 24,407,499 | 0.12% |
| 2023-12-01 | 16.25 | 16.35 | 16.13 | 16.30 | 10.17 | qfq | 1,233,210 | 20,083,940 | 0.31% |
| 2023-11-30 | 16.32 | 16.36 | 16.16 | 16.25 | 10.14 | qfq | 1,046,200 | 16,974,961 | -0.31% |
| 2023-11-29 | 16.42 | 16.48 | 16.27 | 16.30 | 10.17 | qfq | 1,029,700 | 16,834,792 | -0.49% |
| 2023-11-28 | 16.35 | 16.45 | 16.19 | 16.38 | 10.22 | qfq | 1,360,798 | 22,243,186 | 0.49% |
| 2023-11-27 | 16.33 | 16.40 | 16.24 | 16.30 | 10.17 | qfq | 887,961 | 14,488,531 | -0.12% |
| 2023-11-24 | 16.38 | 16.47 | 16.21 | 16.32 | 10.18 | qfq | 1,075,350 | 17,531,807 | -0.67% |
| 2023-11-23 | 16.54 | 16.54 | 16.29 | 16.43 | 10.25 | qfq | 886,700 | 14,549,664 | 0.43% |
| 2023-11-22 | 16.38 | 16.50 | 16.35 | 16.36 | 10.20 | qfq | 885,450 | 14,552,382 | -0.30% |
| 2023-11-21 | 16.51 | 16.53 | 16.41 | 16.41 | 10.24 | qfq | 915,249 | 15,074,497 | -0.61% |
| 2023-11-20 | 16.35 | 16.58 | 16.30 | 16.51 | 10.30 | qfq | 1,874,611 | 30,894,197 | 1.29% |
| 2023-11-17 | 16.27 | 16.33 | 16.20 | 16.30 | 10.17 | qfq | 924,400 | 15,039,614 | 0.25% |
| 2023-11-16 | 16.45 | 16.45 | 16.25 | 16.26 | 10.14 | qfq | 947,339 | 15,453,451 | -0.79% |
| 2023-11-15 | 16.36 | 16.46 | 16.30 | 16.39 | 10.22 | qfq | 1,480,050 | 24,250,776 | 0.31% |
| 2023-11-14 | 16.34 | 16.36 | 16.23 | 16.34 | 10.19 | qfq | 1,193,450 | 19,461,416 | 0.06% |
| 2023-11-13 | 16.25 | 16.33 | 16.20 | 16.33 | 10.19 | qfq | 1,245,945 | 20,283,394 | 0.80% |
| 2023-11-10 | 16.15 | 16.24 | 16.04 | 16.20 | 10.11 | qfq | 1,001,977 | 16,172,266 | 0.25% |
| 2023-11-09 | 16.23 | 16.28 | 16.10 | 16.16 | 10.08 | qfq | 1,234,655 | 19,969,747 | -0.43% |
| 2023-11-08 | 16.25 | 16.28 | 16.14 | 16.23 | 10.12 | qfq | 900,478 | 14,592,246 | 0.00% |
| 2023-11-07 | 16.22 | 16.35 | 16.17 | 16.23 | 10.12 | qfq | 1,369,823 | 22,285,218 | -0.18% |
| 2023-11-06 | 16.12 | 16.29 | 16.08 | 16.26 | 10.14 | qfq | 1,509,850 | 24,491,846 | 0.99% |
| 2023-11-03 | 16.16 | 16.21 | 16.05 | 16.10 | 10.04 | qfq | 960,700 | 15,520,407 | 0.06% |
| 2023-11-02 | 16.28 | 16.28 | 16.06 | 16.09 | 10.04 | qfq | 1,007,495 | 16,224,713 | -0.31% |
| 2023-11-01 | 16.18 | 16.28 | 16.10 | 16.14 | 10.07 | qfq | 1,145,045 | 18,522,461 | -0.19% |
| 2023-10-31 | 16.25 | 16.29 | 16.13 | 16.17 | 10.09 | qfq | 1,211,099 | 19,613,282 | -0.49% |
| 2023-10-30 | 16.10 | 16.28 | 16.02 | 16.25 | 10.14 | qfq | 1,987,903 | 32,214,384 | 0.62% |
| 2023-10-27 | 16.00 | 16.23 | 16.00 | 16.15 | 10.07 | qfq | 1,808,050 | 29,136,125 | 1.57% |
| 2023-10-26 | 15.87 | 15.92 | 15.71 | 15.90 | 9.92 | qfq | 899,349 | 14,221,712 | 0.19% |
| 2023-10-25 | 15.41 | 15.90 | 15.41 | 15.87 | 9.90 | qfq | 1,993,250 | 31,537,763 | 2.59% |
| 2023-10-24 | 15.13 | 15.48 | 15.05 | 15.47 | 9.65 | qfq | 1,292,350 | 19,798,583 | 2.59% |
| 2023-10-23 | 15.46 | 15.51 | 15.00 | 15.08 | 9.41 | qfq | 1,422,422 | 21,604,595 | -2.77% |
| 2023-10-20 | 15.58 | 15.68 | 15.48 | 15.51 | 9.67 | qfq | 649,800 | 10,115,963 | -0.64% |
| 2023-10-19 | 15.49 | 15.68 | 15.43 | 15.61 | 9.74 | qfq | 1,183,890 | 18,466,229 | 0.52% |
| 2023-10-18 | 15.94 | 15.94 | 15.51 | 15.53 | 9.69 | qfq | 1,485,167 | 23,281,537 | -2.88% |
| 2023-10-17 | 16.00 | 16.00 | 15.86 | 15.99 | 9.97 | qfq | 752,900 | 11,996,244 | 0.25% |
| 2023-10-16 | 16.11 | 16.12 | 15.91 | 15.95 | 9.95 | qfq | 1,077,450 | 17,224,501 | -0.68% |
| 2023-10-13 | 16.16 | 16.16 | 16.02 | 16.06 | 10.02 | qfq | 784,900 | 12,598,108 | -0.50% |
| 2023-10-12 | 16.20 | 16.27 | 16.08 | 16.14 | 10.07 | qfq | 1,077,900 | 17,383,419 | -0.06% |
| 2023-10-11 | 16.24 | 16.34 | 16.11 | 16.15 | 10.07 | qfq | 1,144,400 | 18,561,335 | -0.06% |
| 2023-10-10 | 16.38 | 16.40 | 16.14 | 16.16 | 10.08 | qfq | 1,044,250 | 16,942,191 | -1.34% |
| 2023-10-09 | 16.29 | 16.42 | 16.29 | 16.38 | 10.22 | qfq | 1,696,950 | 27,779,517 | 0.49% |
| 2023-09-28 | 16.29 | 16.35 | 16.22 | 16.30 | 10.17 | qfq | 1,081,625 | 17,621,717 | 0.56% |
| 2023-09-27 | 16.10 | 16.28 | 16.10 | 16.21 | 10.11 | qfq | 949,408 | 15,397,576 | 0.50% |
| 2023-09-26 | 16.20 | 16.25 | 16.11 | 16.13 | 10.06 | qfq | 630,368 | 10,203,674 | -0.43% |
| 2023-09-25 | 16.15 | 16.27 | 16.12 | 16.20 | 10.11 | qfq | 1,029,843 | 16,679,617 | -0.18% |
| 2023-09-22 | 16.01 | 16.24 | 15.92 | 16.23 | 10.12 | qfq | 1,016,667 | 16,392,000 | 1.44% |
| 2023-09-21 | 16.12 | 16.22 | 16.00 | 16.00 | 9.98 | qfq | 1,170,524 | 18,846,270 | -0.74% |
| 2023-09-20 | 16.18 | 16.29 | 16.11 | 16.12 | 10.06 | qfq | 910,250 | 14,747,675 | -0.80% |
| 2023-09-19 | 16.37 | 16.43 | 16.17 | 16.25 | 10.14 | qfq | 1,433,200 | 23,310,470 | -0.91% |
| 2023-09-18 | 16.48 | 16.50 | 16.30 | 16.40 | 10.23 | qfq | 1,729,151 | 28,320,213 | -1.03% |
| 2023-09-15 | 16.47 | 16.63 | 16.40 | 16.57 | 10.34 | qfq | 1,561,695 | 25,793,563 | 0.73% |
| 2023-09-14 | 16.46 | 16.46 | 16.34 | 16.45 | 10.26 | qfq | 894,368 | 14,671,110 | 0.12% |
| 2023-09-13 | 16.53 | 16.53 | 16.37 | 16.43 | 10.25 | qfq | 1,041,157 | 17,108,571 | -0.60% |
| 2023-09-12 | 16.50 | 16.58 | 16.45 | 16.53 | 10.31 | qfq | 876,555 | 14,478,236 | 0.18% |
| 2023-09-11 | 16.38 | 16.52 | 16.36 | 16.50 | 10.29 | qfq | 1,121,400 | 18,476,097 | 0.67% |
| 2023-09-08 | 16.34 | 16.42 | 16.20 | 16.39 | 10.22 | qfq | 924,495 | 15,123,570 | 0.31% |
| 2023-09-07 | 16.65 | 16.65 | 16.32 | 16.34 | 10.19 | qfq | 2,047,337 | 33,682,500 | -1.98% |
| 2023-09-06 | 16.61 | 16.68 | 16.46 | 16.67 | 10.40 | qfq | 1,842,376 | 30,582,412 | 0.36% |
| 2023-09-05 | 16.75 | 16.75 | 16.52 | 16.61 | 10.36 | qfq | 1,838,939 | 30,498,908 | -0.66% |
| 2023-09-04 | 16.53 | 16.74 | 16.50 | 16.72 | 10.43 | qfq | 2,191,719 | 36,546,587 | 1.15% |
| 2023-09-01 | 16.51 | 16.60 | 16.36 | 16.53 | 10.31 | qfq | 2,430,932 | 40,082,688 | -0.06% |
| 2023-08-31 | 16.90 | 17.04 | 16.50 | 16.54 | 10.32 | qfq | 4,814,361 | 80,112,032 | -2.53% |
| 2023-08-30 | 17.25 | 17.30 | 16.80 | 16.97 | 10.59 | qfq | 6,589,906 | 112,280,366 | -2.81% |
| 2023-08-29 | 17.16 | 17.55 | 16.96 | 17.46 | 10.89 | qfq | 9,948,097 | 172,519,165 | 3.31% |
| 2023-08-28 | 17.45 | 17.60 | 16.80 | 16.90 | 10.54 | qfq | 8,101,472 | 138,795,495 | -0.53% |
| 2023-08-25 | 17.44 | 17.44 | 16.90 | 16.99 | 10.60 | qfq | 7,790,848 | 133,539,399 | -2.86% |
| 2023-08-24 | 16.90 | 17.50 | 16.70 | 17.49 | 10.91 | qfq | 10,846,088 | 187,445,528 | 2.40% |
| 2023-08-23 | 16.80 | 17.55 | 16.72 | 17.08 | 10.65 | qfq | 7,853,119 | 134,991,126 | 1.24% |
| 2023-08-22 | 16.81 | 17.05 | 16.56 | 16.87 | 10.52 | qfq | 4,956,765 | 83,292,167 | -1.11% |
| 2023-08-21 | 16.75 | 17.30 | 16.67 | 17.06 | 10.64 | qfq | 9,461,967 | 161,432,708 | 3.83% |
| 2023-08-18 | 16.19 | 16.65 | 16.16 | 16.43 | 10.25 | qfq | 2,645,252 | 43,546,442 | 1.29% |
| 2023-08-17 | 16.06 | 16.25 | 15.88 | 16.22 | 10.12 | qfq | 992,276 | 15,956,337 | 0.93% |
| 2023-08-16 | 16.21 | 16.23 | 16.02 | 16.07 | 10.02 | qfq | 905,700 | 14,608,081 | -0.92% |
| 2023-08-15 | 16.13 | 16.24 | 16.12 | 16.22 | 10.12 | qfq | 826,239 | 13,357,761 | 0.31% |
| 2023-08-14 | 16.16 | 16.23 | 16.00 | 16.17 | 10.09 | qfq | 1,450,848 | 23,354,641 | 0.12% |
| 2023-08-11 | 16.47 | 16.54 | 16.12 | 16.15 | 10.07 | qfq | 2,000,342 | 32,592,698 | -2.24% |
| 2023-08-10 | 16.45 | 16.57 | 16.44 | 16.52 | 10.30 | qfq | 717,622 | 11,855,313 | 0.43% |
| 2023-08-09 | 16.48 | 16.57 | 16.42 | 16.45 | 10.26 | qfq | 876,850 | 14,459,399 | -0.78% |
| 2023-08-08 | 16.45 | 16.61 | 16.44 | 16.58 | 10.34 | qfq | 795,501 | 13,155,040 | 0.73% |
| 2023-08-07 | 16.71 | 16.71 | 16.42 | 16.46 | 10.27 | qfq | 1,863,475 | 30,764,120 | -1.50% |
| 2023-08-04 | 17.07 | 17.07 | 16.70 | 16.71 | 10.42 | qfq | 2,455,500 | 41,319,289 | -1.71% |
| 2023-08-03 | 16.86 | 17.02 | 16.81 | 17.00 | 10.60 | qfq | 1,119,045 | 18,926,545 | 0.06% |
| 2023-08-02 | 17.01 | 17.09 | 16.75 | 16.99 | 10.60 | qfq | 2,060,008 | 34,770,267 | 0.06% |
| 2023-08-01 | 17.05 | 17.12 | 16.86 | 16.98 | 10.59 | qfq | 2,845,253 | 48,260,638 | -0.82% |
| 2023-07-31 | 17.15 | 17.21 | 17.05 | 17.12 | 10.68 | qfq | 2,943,732 | 50,386,334 | -0.52% |
| 2023-07-28 | 17.26 | 17.33 | 17.05 | 17.21 | 10.74 | qfq | 3,822,531 | 65,598,967 | -1.04% |
| 2023-07-27 | 17.23 | 17.43 | 16.91 | 17.39 | 10.85 | qfq | 5,729,144 | 99,055,095 | 0.23% |
| 2023-07-26 | 16.59 | 17.58 | 16.59 | 17.35 | 10.82 | qfq | 9,372,889 | 162,174,795 | 4.33% |
| 2023-07-25 | 16.53 | 16.65 | 16.53 | 16.63 | 10.37 | qfq | 1,150,400 | 19,111,611 | 0.91% |
| 2023-07-24 | 16.53 | 16.61 | 16.45 | 16.48 | 10.28 | qfq | 929,600 | 15,336,685 | -0.66% |
| 2023-07-21 | 16.58 | 16.85 | 16.54 | 16.59 | 10.35 | qfq | 1,402,430 | 23,329,979 | -0.24% |
| 2023-07-20 | 16.82 | 16.92 | 16.60 | 16.63 | 10.37 | qfq | 1,720,127 | 28,749,934 | -1.31% |
| 2023-07-19 | 16.70 | 17.02 | 16.70 | 16.85 | 10.51 | qfq | 2,554,209 | 43,116,503 | 0.90% |
| 2023-07-18 | 16.72 | 16.75 | 16.57 | 16.70 | 10.42 | qfq | 1,420,064 | 23,672,193 | -0.18% |