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
万祥科技301180.SZ
最近收盘价10.702026-07-17
最近交易日2026-07-17
成交量（股）4,022,810
成交额（元）44,488,269
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.025 | — | — | — | 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 | 11.51 | 11.60 | 10.63 | 10.70 | 10.70 | qfq | 4,022,810 | 44,488,269 | -6.55% |
| 2026-07-16 | 11.37 | 11.80 | 11.13 | 11.45 | 11.45 | qfq | 4,247,405 | 49,065,562 | 0.17% |
| 2026-07-15 | 11.35 | 11.57 | 11.24 | 11.43 | 11.43 | qfq | 3,173,900 | 36,130,054 | 0.62% |
| 2026-07-14 | 11.03 | 11.36 | 10.83 | 11.36 | 11.36 | qfq | 4,546,200 | 50,584,878 | 3.46% |
| 2026-07-13 | 11.84 | 11.84 | 10.95 | 10.98 | 10.98 | qfq | 4,920,400 | 55,576,648 | -7.11% |
| 2026-07-10 | 11.70 | 12.14 | 11.64 | 11.82 | 11.82 | qfq | 4,344,000 | 51,918,782 | 0.51% |
| 2026-07-09 | 11.65 | 11.79 | 11.31 | 11.76 | 11.76 | qfq | 3,793,717 | 44,044,274 | 1.73% |
| 2026-07-08 | 11.73 | 11.87 | 11.45 | 11.56 | 11.56 | qfq | 3,539,900 | 41,105,859 | -1.45% |
| 2026-07-07 | 12.32 | 12.43 | 11.70 | 11.73 | 11.73 | qfq | 3,873,100 | 46,223,121 | -4.32% |
| 2026-07-06 | 12.99 | 13.00 | 12.21 | 12.26 | 12.26 | qfq | 4,787,300 | 60,022,449 | -5.55% |
| 2026-07-03 | 12.46 | 13.20 | 12.41 | 12.98 | 12.98 | qfq | 5,679,284 | 72,999,123 | 4.59% |
| 2026-07-02 | 12.57 | 12.95 | 12.35 | 12.41 | 12.41 | qfq | 4,872,184 | 61,489,673 | -2.28% |
| 2026-07-01 | 12.51 | 12.95 | 12.23 | 12.70 | 12.70 | qfq | 4,676,600 | 58,649,126 | 1.36% |
| 2026-06-30 | 12.26 | 12.70 | 12.22 | 12.53 | 12.53 | qfq | 4,716,723 | 59,035,330 | 2.12% |
| 2026-06-29 | 12.47 | 12.49 | 12.02 | 12.27 | 12.27 | qfq | 4,409,365 | 53,868,253 | -2.00% |
| 2026-06-26 | 13.03 | 13.03 | 12.44 | 12.52 | 12.52 | qfq | 5,180,575 | 65,411,395 | -3.99% |
| 2026-06-25 | 13.14 | 13.31 | 12.80 | 13.04 | 13.04 | qfq | 5,703,087 | 74,097,284 | -1.29% |
| 2026-06-24 | 13.79 | 13.79 | 12.89 | 13.21 | 13.21 | qfq | 4,844,500 | 63,757,126 | -3.79% |
| 2026-06-23 | 13.72 | 14.20 | 13.65 | 13.73 | 13.73 | qfq | 3,946,750 | 54,735,804 | -0.44% |
| 2026-06-22 | 13.91 | 13.96 | 13.26 | 13.79 | 13.79 | qfq | 4,978,640 | 67,508,111 | -0.93% |
| 2026-06-18 | 13.96 | 14.30 | 13.69 | 13.92 | 13.92 | qfq | 4,640,808 | 64,760,203 | -1.28% |
| 2026-06-17 | 14.27 | 14.39 | 13.92 | 14.10 | 14.10 | qfq | 4,656,310 | 65,608,317 | -2.56% |
| 2026-06-16 | 14.07 | 14.77 | 13.78 | 14.47 | 14.47 | qfq | 6,487,122 | 93,268,568 | 2.84% |
| 2026-06-15 | 14.02 | 14.45 | 13.97 | 14.07 | 14.07 | qfq | 5,926,784 | 84,350,836 | 0.86% |
| 2026-06-12 | 13.99 | 15.18 | 13.87 | 13.95 | 13.95 | qfq | 8,784,424 | 125,948,149 | -0.29% |
| 2026-06-11 | 13.22 | 14.24 | 13.09 | 13.99 | 13.99 | qfq | 10,691,687 | 146,283,868 | 6.39% |
| 2026-06-10 | 13.99 | 13.99 | 12.83 | 13.15 | 13.15 | qfq | 8,428,200 | 111,790,405 | -6.54% |
| 2026-06-09 | 14.18 | 14.42 | 13.78 | 14.07 | 14.07 | qfq | 4,674,208 | 65,754,159 | 1.08% |
| 2026-06-08 | 14.38 | 14.90 | 13.76 | 13.92 | 13.92 | qfq | 5,125,400 | 73,129,689 | -5.95% |
| 2026-06-05 | 14.64 | 15.17 | 14.16 | 14.80 | 14.80 | qfq | 5,160,501 | 76,125,735 | 1.16% |
| 2026-06-04 | 14.86 | 14.92 | 14.35 | 14.63 | 14.63 | qfq | 3,880,029 | 56,638,593 | -0.88% |
| 2026-06-03 | 15.20 | 15.40 | 14.66 | 14.76 | 14.76 | qfq | 4,249,578 | 63,688,840 | -2.96% |
| 2026-06-02 | 15.43 | 15.44 | 14.81 | 15.21 | 15.21 | qfq | 4,060,440 | 61,491,351 | -0.85% |
| 2026-06-01 | 15.52 | 15.96 | 15.34 | 15.34 | 15.34 | qfq | 4,962,356 | 77,594,099 | 1.59% |
| 2026-05-29 | 15.87 | 15.87 | 14.97 | 15.10 | 15.10 | qfq | 4,061,226 | 62,314,426 | -4.01% |
| 2026-05-28 | 15.66 | 16.01 | 15.27 | 15.73 | 15.73 | qfq | 4,159,014 | 65,046,411 | 0.38% |
| 2026-05-27 | 16.19 | 16.33 | 15.46 | 15.67 | 15.67 | qfq | 4,610,083 | 72,849,828 | -3.21% |
| 2026-05-26 | 16.40 | 16.47 | 15.99 | 16.19 | 16.19 | qfq | 3,905,700 | 63,136,070 | -1.76% |
| 2026-05-25 | 16.46 | 17.29 | 16.18 | 16.48 | 16.48 | qfq | 5,645,783 | 93,906,516 | 0.18% |
| 2026-05-22 | 16.14 | 16.59 | 15.82 | 16.45 | 16.45 | qfq | 4,690,213 | 76,413,120 | 3.01% |
| 2026-05-21 | 16.79 | 17.60 | 15.92 | 15.97 | 15.97 | qfq | 6,465,263 | 109,023,426 | -3.97% |
| 2026-05-20 | 17.03 | 17.04 | 16.51 | 16.63 | 16.63 | qfq | 4,277,889 | 71,424,688 | -2.29% |
| 2026-05-19 | 17.51 | 17.53 | 16.76 | 17.02 | 17.02 | qfq | 4,774,300 | 81,145,958 | -2.85% |
| 2026-05-18 | 17.69 | 17.93 | 17.40 | 17.52 | 17.52 | qfq | 3,349,021 | 58,883,406 | -1.68% |
| 2026-05-15 | 18.42 | 18.53 | 17.63 | 17.82 | 17.82 | qfq | 4,295,900 | 77,410,880 | -3.05% |
| 2026-05-14 | 19.05 | 19.05 | 18.18 | 18.38 | 18.38 | qfq | 4,630,300 | 85,561,161 | -2.44% |
| 2026-05-13 | 18.53 | 19.57 | 18.53 | 18.84 | 18.84 | qfq | 4,889,517 | 92,617,563 | 0.80% |
| 2026-05-12 | 18.98 | 19.15 | 18.61 | 18.69 | 18.69 | qfq | 3,138,126 | 59,057,927 | -0.80% |
| 2026-05-11 | 19.13 | 19.28 | 18.73 | 18.84 | 18.84 | qfq | 4,371,000 | 82,766,946 | -1.31% |
| 2026-05-08 | 18.98 | 19.25 | 18.52 | 19.09 | 19.09 | qfq | 4,446,900 | 84,331,991 | 0.53% |
| 2026-05-07 | 18.30 | 19.07 | 18.07 | 18.99 | 18.99 | qfq | 4,779,307 | 89,487,656 | 4.28% |
| 2026-05-06 | 18.13 | 18.50 | 18.02 | 18.21 | 18.21 | qfq | 5,122,564 | 93,432,693 | 2.65% |
| 2026-04-30 | 18.70 | 18.70 | 17.70 | 17.74 | 17.74 | qfq | 4,107,031 | 73,524,223 | -3.69% |
| 2026-04-29 | 17.85 | 18.96 | 17.81 | 18.42 | 18.42 | qfq | 6,417,989 | 118,757,528 | 3.19% |
| 2026-04-28 | 17.87 | 18.30 | 17.72 | 17.85 | 17.85 | qfq | 5,203,700 | 93,362,650 | -0.89% |
| 2026-04-27 | 17.46 | 18.36 | 16.94 | 18.01 | 18.01 | qfq | 7,753,100 | 137,408,056 | 3.15% |
| 2026-04-24 | 17.81 | 17.91 | 16.98 | 17.46 | 17.46 | qfq | 7,616,000 | 132,024,372 | -1.97% |
| 2026-04-23 | 19.24 | 19.24 | 17.67 | 17.81 | 17.81 | qfq | 11,433,916 | 208,427,315 | -8.53% |
| 2026-04-22 | 19.62 | 20.15 | 19.41 | 19.47 | 19.47 | qfq | 5,648,663 | 111,048,624 | -1.07% |
| 2026-04-21 | 20.00 | 20.22 | 19.43 | 19.68 | 19.68 | qfq | 6,242,382 | 123,198,089 | -1.99% |
| 2026-04-20 | 20.78 | 20.90 | 19.86 | 20.08 | 20.08 | qfq | 7,874,466 | 158,896,611 | -2.90% |
| 2026-04-17 | 20.81 | 21.35 | 20.61 | 20.68 | 20.68 | qfq | 6,043,039 | 126,180,096 | -1.24% |
| 2026-04-16 | 20.85 | 21.22 | 20.40 | 20.94 | 20.94 | qfq | 7,781,763 | 161,868,564 | 0.43% |
| 2026-04-15 | 20.20 | 21.25 | 19.99 | 20.85 | 20.85 | qfq | 10,673,483 | 222,607,813 | 3.06% |
| 2026-04-14 | 20.15 | 20.64 | 19.97 | 20.23 | 20.23 | qfq | 6,824,595 | 138,359,443 | 0.90% |
| 2026-04-13 | 19.91 | 20.28 | 19.70 | 20.05 | 20.05 | qfq | 6,483,464 | 129,526,659 | 0.00% |
| 2026-04-10 | 20.45 | 20.50 | 19.69 | 20.05 | 20.05 | qfq | 11,465,700 | 228,910,332 | -2.39% |
| 2026-04-09 | 19.50 | 21.22 | 19.09 | 20.54 | 20.54 | qfq | 13,964,776 | 279,833,352 | 4.96% |
| 2026-04-08 | 18.53 | 19.93 | 18.53 | 19.57 | 19.57 | qfq | 9,700,841 | 187,424,424 | 7.47% |
| 2026-04-07 | 18.40 | 18.70 | 17.96 | 18.21 | 18.21 | qfq | 5,278,873 | 96,682,577 | 0.11% |
| 2026-04-03 | 19.58 | 19.74 | 18.12 | 18.19 | 18.19 | qfq | 7,829,108 | 145,945,605 | -7.34% |
| 2026-04-02 | 19.79 | 20.84 | 19.30 | 19.63 | 19.63 | qfq | 7,796,100 | 154,997,155 | -0.76% |
| 2026-04-01 | 20.22 | 20.49 | 19.51 | 19.78 | 19.78 | qfq | 6,471,099 | 129,082,892 | -0.30% |
| 2026-03-31 | 20.58 | 21.15 | 19.70 | 19.84 | 19.84 | qfq | 8,832,579 | 179,655,050 | -4.84% |
| 2026-03-30 | 19.77 | 20.99 | 19.77 | 20.85 | 20.85 | qfq | 10,264,226 | 211,545,915 | 2.71% |
| 2026-03-27 | 19.21 | 20.60 | 18.72 | 20.30 | 20.30 | qfq | 12,879,914 | 254,420,434 | -0.93% |
| 2026-03-26 | 22.01 | 22.08 | 20.47 | 20.49 | 20.49 | qfq | 15,127,627 | 318,634,066 | -8.53% |
| 2026-03-25 | 20.82 | 22.65 | 20.82 | 22.40 | 22.40 | qfq | 18,801,345 | 411,540,024 | 4.67% |
| 2026-03-24 | 21.76 | 22.09 | 20.20 | 21.40 | 21.40 | qfq | 15,532,522 | 329,236,933 | -0.83% |
| 2026-03-23 | 20.90 | 22.40 | 20.50 | 21.58 | 21.58 | qfq | 16,472,681 | 354,687,973 | -0.09% |
| 2026-03-20 | 22.08 | 23.26 | 21.46 | 21.60 | 21.60 | qfq | 18,458,833 | 409,128,274 | -5.64% |
| 2026-03-19 | 20.62 | 23.44 | 19.88 | 22.89 | 22.89 | qfq | 24,371,281 | 536,137,588 | 6.47% |
| 2026-03-18 | 20.84 | 22.18 | 20.80 | 21.50 | 21.50 | qfq | 19,753,509 | 425,822,752 | 1.70% |
| 2026-03-17 | 20.63 | 22.39 | 20.28 | 21.14 | 21.14 | qfq | 19,143,985 | 408,525,536 | 3.58% |
| 2026-03-16 | 21.24 | 21.56 | 20.23 | 20.41 | 20.41 | qfq | 12,803,495 | 263,597,263 | -3.73% |
| 2026-03-13 | 20.10 | 21.76 | 20.10 | 21.20 | 21.20 | qfq | 20,697,324 | 440,880,400 | 4.02% |
| 2026-03-12 | 19.65 | 21.50 | 19.55 | 20.38 | 20.38 | qfq | 17,298,019 | 352,939,032 | 4.19% |
| 2026-03-11 | 19.75 | 19.97 | 19.34 | 19.56 | 19.56 | qfq | 8,971,549 | 176,006,302 | -1.41% |
| 2026-03-10 | 19.20 | 19.97 | 18.90 | 19.84 | 19.84 | qfq | 11,597,626 | 227,065,147 | 3.06% |
| 2026-03-09 | 19.65 | 19.66 | 18.64 | 19.25 | 19.25 | qfq | 12,003,528 | 228,501,570 | -3.75% |
| 2026-03-06 | 19.49 | 20.56 | 19.02 | 20.00 | 20.00 | qfq | 17,466,373 | 347,296,494 | 3.36% |
| 2026-03-05 | 19.61 | 20.48 | 19.24 | 19.35 | 19.35 | qfq | 13,073,190 | 256,206,282 | 0.05% |
| 2026-03-04 | 18.03 | 20.10 | 17.96 | 19.34 | 19.34 | qfq | 17,318,237 | 333,400,128 | 7.33% |
| 2026-03-03 | 17.80 | 19.16 | 17.80 | 18.02 | 18.02 | qfq | 12,518,448 | 232,122,397 | 1.98% |
| 2026-03-02 | 18.09 | 18.40 | 17.50 | 17.67 | 17.67 | qfq | 5,539,250 | 98,699,168 | -4.18% |
| 2026-02-27 | 18.70 | 18.70 | 17.94 | 18.44 | 18.44 | qfq | 5,472,392 | 99,924,787 | -2.18% |
| 2026-02-26 | 18.51 | 18.93 | 18.47 | 18.85 | 18.85 | qfq | 4,844,300 | 91,017,545 | 1.89% |
| 2026-02-25 | 18.41 | 18.61 | 18.31 | 18.50 | 18.50 | qfq | 4,088,800 | 75,430,182 | 0.33% |
| 2026-02-24 | 18.19 | 18.64 | 18.14 | 18.44 | 18.44 | qfq | 4,007,200 | 74,000,366 | 1.93% |
| 2026-02-13 | 18.33 | 18.45 | 17.91 | 18.09 | 18.09 | qfq | 3,985,400 | 72,455,053 | -1.52% |
| 2026-02-12 | 18.27 | 18.70 | 18.23 | 18.37 | 18.37 | qfq | 4,301,106 | 79,505,751 | 0.82% |
| 2026-02-11 | 18.23 | 18.49 | 18.16 | 18.22 | 18.22 | qfq | 2,428,800 | 44,479,284 | -0.49% |
| 2026-02-10 | 18.29 | 18.70 | 18.24 | 18.31 | 18.31 | qfq | 2,735,448 | 50,407,120 | -0.38% |
| 2026-02-09 | 18.53 | 18.63 | 18.21 | 18.38 | 18.38 | qfq | 3,482,200 | 63,891,666 | 0.27% |
| 2026-02-06 | 18.07 | 18.55 | 17.81 | 18.33 | 18.33 | qfq | 4,240,300 | 77,547,426 | 0.60% |
| 2026-02-05 | 18.51 | 18.58 | 18.15 | 18.22 | 18.22 | qfq | 3,947,800 | 72,184,553 | -2.36% |
| 2026-02-04 | 18.73 | 19.01 | 18.36 | 18.66 | 18.66 | qfq | 5,508,900 | 102,377,474 | -0.90% |
| 2026-02-03 | 19.16 | 19.24 | 18.47 | 18.83 | 18.83 | qfq | 10,395,878 | 195,380,541 | 0.11% |
| 2026-02-02 | 17.58 | 19.94 | 17.58 | 18.81 | 18.81 | qfq | 15,382,703 | 293,192,064 | 7.00% |
| 2026-01-30 | 17.11 | 17.59 | 16.91 | 17.58 | 17.58 | qfq | 4,048,896 | 70,098,005 | 2.15% |
| 2026-01-29 | 17.75 | 17.87 | 17.11 | 17.21 | 17.21 | qfq | 3,980,761 | 69,429,190 | -3.42% |
| 2026-01-28 | 17.93 | 18.38 | 17.70 | 17.82 | 17.82 | qfq | 3,708,791 | 66,524,328 | -0.94% |
| 2026-01-27 | 17.97 | 18.05 | 17.30 | 17.99 | 17.99 | qfq | 3,878,500 | 68,849,809 | 0.06% |
| 2026-01-26 | 18.51 | 18.53 | 17.76 | 17.98 | 17.98 | qfq | 5,017,200 | 90,705,721 | -2.81% |
| 2026-01-23 | 18.71 | 18.81 | 18.35 | 18.50 | 18.50 | qfq | 4,173,200 | 77,116,011 | -1.07% |
| 2026-01-22 | 18.72 | 18.90 | 18.36 | 18.70 | 18.70 | qfq | 4,537,782 | 84,519,883 | -0.11% |
| 2026-01-21 | 18.45 | 18.98 | 18.20 | 18.72 | 18.72 | qfq | 5,691,873 | 106,083,880 | 0.81% |
| 2026-01-20 | 18.23 | 19.00 | 18.10 | 18.57 | 18.57 | qfq | 6,922,010 | 128,275,958 | 1.87% |
| 2026-01-19 | 18.34 | 18.57 | 18.11 | 18.23 | 18.23 | qfq | 5,712,792 | 104,610,851 | -1.88% |
| 2026-01-16 | 18.00 | 18.89 | 17.75 | 18.58 | 18.58 | qfq | 9,191,804 | 168,868,838 | 3.68% |
| 2026-01-15 | 17.51 | 18.03 | 17.39 | 17.92 | 17.92 | qfq | 4,823,602 | 85,753,455 | 1.64% |
| 2026-01-14 | 17.58 | 17.89 | 17.26 | 17.63 | 17.63 | qfq | 5,060,002 | 89,158,951 | 0.69% |
| 2026-01-13 | 18.12 | 18.17 | 17.49 | 17.51 | 17.51 | qfq | 4,869,700 | 86,575,773 | -3.53% |
| 2026-01-12 | 18.10 | 18.46 | 17.70 | 18.15 | 18.15 | qfq | 5,260,205 | 94,596,209 | 0.95% |
| 2026-01-09 | 17.66 | 18.57 | 17.44 | 17.98 | 17.98 | qfq | 4,562,500 | 81,515,900 | 1.87% |
| 2026-01-08 | 17.57 | 17.82 | 17.56 | 17.65 | 17.65 | qfq | 4,120,500 | 72,744,494 | 0.06% |
| 2026-01-07 | 18.06 | 18.06 | 17.61 | 17.64 | 17.64 | qfq | 6,089,000 | 108,139,811 | -2.86% |
| 2026-01-06 | 17.78 | 18.83 | 17.47 | 18.16 | 18.16 | qfq | 9,884,717 | 180,680,176 | 4.01% |
| 2026-01-05 | 16.86 | 17.68 | 16.63 | 17.46 | 17.46 | qfq | 6,072,707 | 104,917,446 | 4.55% |
| 2025-12-31 | 16.86 | 17.05 | 16.58 | 16.70 | 16.70 | qfq | 2,806,400 | 46,901,259 | -0.95% |
| 2025-12-30 | 17.11 | 17.11 | 16.76 | 16.86 | 16.86 | qfq | 3,056,187 | 51,717,927 | -1.58% |
| 2025-12-29 | 17.30 | 17.47 | 17.00 | 17.13 | 17.13 | qfq | 4,292,900 | 74,004,260 | -0.06% |
| 2025-12-26 | 17.54 | 17.63 | 17.03 | 17.14 | 17.14 | qfq | 5,263,800 | 90,854,073 | -2.28% |
| 2025-12-25 | 17.43 | 17.71 | 17.26 | 17.54 | 17.54 | qfq | 6,874,074 | 120,330,492 | 1.04% |
| 2025-12-24 | 16.03 | 17.50 | 16.01 | 17.36 | 17.36 | qfq | 10,376,087 | 176,893,557 | 8.09% |
| 2025-12-23 | 15.88 | 16.15 | 15.77 | 16.06 | 16.06 | qfq | 2,952,300 | 47,053,173 | 0.82% |
| 2025-12-22 | 15.78 | 16.33 | 15.78 | 15.93 | 15.93 | qfq | 2,564,105 | 41,305,180 | 1.01% |
| 2025-12-19 | 15.85 | 16.00 | 15.70 | 15.77 | 15.77 | qfq | 2,457,174 | 38,822,653 | 0.00% |
| 2025-12-18 | 15.36 | 15.94 | 15.21 | 15.77 | 15.77 | qfq | 2,939,700 | 46,144,776 | 2.47% |
| 2025-12-17 | 15.54 | 15.77 | 14.98 | 15.39 | 15.39 | qfq | 3,516,600 | 53,652,091 | -1.47% |
| 2025-12-16 | 15.92 | 16.01 | 15.53 | 15.62 | 15.62 | qfq | 2,507,600 | 39,297,507 | -2.50% |
| 2025-12-15 | 16.20 | 16.28 | 15.85 | 16.02 | 16.02 | qfq | 3,518,249 | 56,431,062 | -1.17% |
| 2025-12-12 | 16.37 | 16.62 | 16.11 | 16.21 | 16.21 | qfq | 3,137,500 | 51,266,453 | -0.92% |
| 2025-12-11 | 16.84 | 16.90 | 16.33 | 16.36 | 16.36 | qfq | 3,649,694 | 60,325,073 | -2.56% |
| 2025-12-10 | 17.05 | 17.15 | 16.65 | 16.79 | 16.79 | qfq | 4,127,100 | 69,360,920 | -1.93% |
| 2025-12-09 | 16.99 | 17.40 | 16.78 | 17.12 | 17.12 | qfq | 4,875,679 | 83,345,911 | 0.77% |
| 2025-12-08 | 16.96 | 17.08 | 16.76 | 16.99 | 16.99 | qfq | 3,795,363 | 64,278,389 | 0.53% |
| 2025-12-05 | 16.87 | 16.99 | 16.52 | 16.90 | 16.90 | qfq | 3,195,018 | 53,663,144 | 0.06% |
| 2025-12-04 | 16.98 | 17.03 | 16.63 | 16.89 | 16.89 | qfq | 4,295,927 | 72,182,045 | -0.82% |
| 2025-12-03 | 17.62 | 17.66 | 16.97 | 17.03 | 17.03 | qfq | 6,894,927 | 118,406,966 | -3.29% |
| 2025-12-02 | 17.45 | 18.02 | 17.34 | 17.61 | 17.61 | qfq | 10,269,679 | 180,748,846 | -0.28% |
| 2025-12-01 | 17.29 | 17.96 | 17.07 | 17.66 | 17.66 | qfq | 15,389,974 | 270,264,973 | 2.50% |
| 2025-11-28 | 16.80 | 17.58 | 16.66 | 17.23 | 17.23 | qfq | 9,981,973 | 171,652,414 | 2.44% |
| 2025-11-27 | 16.90 | 17.45 | 16.82 | 16.82 | 16.82 | qfq | 9,842,871 | 168,161,134 | -1.52% |
| 2025-11-26 | 16.87 | 17.31 | 16.65 | 17.08 | 17.08 | qfq | 9,675,303 | 164,447,575 | 0.18% |
| 2025-11-25 | 15.82 | 17.49 | 15.82 | 17.05 | 17.05 | qfq | 14,267,731 | 241,911,115 | 7.91% |
| 2025-11-24 | 15.61 | 15.90 | 15.48 | 15.80 | 15.80 | qfq | 2,837,600 | 44,571,998 | 1.54% |
| 2025-11-21 | 16.10 | 16.25 | 15.45 | 15.56 | 15.56 | qfq | 4,518,800 | 71,131,005 | -3.89% |
| 2025-11-20 | 16.10 | 16.49 | 16.08 | 16.19 | 16.19 | qfq | 3,399,800 | 55,052,671 | 1.12% |
| 2025-11-19 | 16.70 | 16.72 | 15.95 | 16.01 | 16.01 | qfq | 4,847,612 | 78,494,806 | -4.65% |
| 2025-11-18 | 16.50 | 17.06 | 16.41 | 16.79 | 16.79 | qfq | 4,871,200 | 81,266,486 | 1.14% |
| 2025-11-17 | 16.12 | 16.60 | 15.96 | 16.60 | 16.60 | qfq | 5,406,261 | 88,448,677 | 2.98% |
| 2025-11-14 | 16.09 | 16.33 | 15.90 | 16.12 | 16.12 | qfq | 3,587,800 | 57,963,464 | -0.12% |
| 2025-11-13 | 16.18 | 16.24 | 16.01 | 16.14 | 16.14 | qfq | 4,051,070 | 65,343,343 | -0.86% |
| 2025-11-12 | 16.00 | 16.39 | 15.83 | 16.28 | 16.28 | qfq | 4,552,171 | 73,472,024 | 1.75% |
| 2025-11-11 | 16.12 | 16.17 | 15.88 | 16.00 | 16.00 | qfq | 2,232,200 | 35,747,256 | -0.37% |
| 2025-11-10 | 16.20 | 16.28 | 15.86 | 16.06 | 16.06 | qfq | 3,092,500 | 49,563,548 | -0.86% |
| 2025-11-07 | 16.23 | 16.37 | 16.10 | 16.20 | 16.20 | qfq | 3,160,700 | 51,243,546 | -1.04% |
| 2025-11-06 | 16.68 | 16.75 | 16.25 | 16.37 | 16.37 | qfq | 4,047,629 | 66,257,756 | -1.33% |
| 2025-11-05 | 15.98 | 16.75 | 15.81 | 16.59 | 16.59 | qfq | 6,975,121 | 114,469,578 | 3.04% |
| 2025-11-04 | 15.90 | 16.18 | 15.76 | 16.10 | 16.10 | qfq | 4,521,650 | 72,343,529 | 1.26% |
| 2025-11-03 | 15.77 | 15.97 | 15.73 | 15.90 | 15.90 | qfq | 2,705,491 | 42,902,735 | -0.13% |
| 2025-10-31 | 15.78 | 16.12 | 15.75 | 15.92 | 15.92 | qfq | 3,552,481 | 56,678,208 | 0.76% |
| 2025-10-30 | 16.02 | 16.03 | 15.69 | 15.80 | 15.80 | qfq | 3,488,544 | 55,264,487 | -1.37% |
| 2025-10-29 | 16.08 | 16.20 | 15.86 | 16.02 | 16.02 | qfq | 3,424,600 | 54,751,480 | -0.31% |
| 2025-10-28 | 15.80 | 16.42 | 15.70 | 16.07 | 16.07 | qfq | 5,357,400 | 86,423,343 | 0.69% |
| 2025-10-27 | 15.80 | 16.24 | 15.59 | 15.96 | 15.96 | qfq | 4,858,400 | 76,895,534 | 1.01% |
| 2025-10-24 | 16.10 | 16.13 | 15.65 | 15.80 | 15.80 | qfq | 5,543,300 | 87,892,579 | -1.19% |
| 2025-10-23 | 15.72 | 16.14 | 15.61 | 15.99 | 15.99 | qfq | 5,780,100 | 91,889,429 | 1.98% |
| 2025-10-22 | 15.78 | 15.96 | 15.63 | 15.68 | 15.68 | qfq | 5,132,000 | 81,017,303 | -1.26% |
| 2025-10-21 | 15.53 | 16.00 | 15.29 | 15.88 | 15.88 | qfq | 9,681,453 | 152,655,541 | 2.72% |
| 2025-10-20 | 14.31 | 15.74 | 14.31 | 15.46 | 15.46 | qfq | 11,690,426 | 178,824,977 | 8.49% |
| 2025-10-17 | 14.71 | 14.74 | 14.23 | 14.25 | 14.25 | qfq | 2,707,500 | 39,058,255 | -2.73% |
| 2025-10-16 | 14.70 | 14.99 | 14.60 | 14.65 | 14.65 | qfq | 2,748,500 | 40,452,747 | -0.61% |
| 2025-10-15 | 14.62 | 14.88 | 14.51 | 14.74 | 14.74 | qfq | 2,571,892 | 37,830,293 | 0.82% |
| 2025-10-14 | 14.83 | 15.09 | 14.54 | 14.62 | 14.62 | qfq | 3,594,375 | 53,305,876 | -1.42% |
| 2025-10-13 | 14.20 | 14.88 | 13.88 | 14.83 | 14.83 | qfq | 4,248,590 | 61,527,028 | -0.74% |
| 2025-10-10 | 15.00 | 15.15 | 14.80 | 14.94 | 14.94 | qfq | 3,853,644 | 57,607,653 | -1.13% |
| 2025-10-09 | 14.99 | 15.30 | 14.92 | 15.11 | 15.11 | qfq | 4,223,766 | 63,798,932 | -0.40% |
| 2025-09-30 | 15.06 | 15.39 | 14.73 | 15.17 | 15.17 | qfq | 4,748,945 | 71,603,825 | 1.81% |
| 2025-09-29 | 14.80 | 15.11 | 14.60 | 14.90 | 14.90 | qfq | 3,056,025 | 45,475,268 | 0.27% |
| 2025-09-26 | 15.11 | 15.25 | 14.86 | 14.86 | 14.86 | qfq | 3,883,810 | 58,184,604 | -2.56% |
| 2025-09-25 | 15.47 | 15.54 | 15.21 | 15.25 | 15.25 | qfq | 3,607,082 | 55,276,936 | -0.91% |
| 2025-09-24 | 15.05 | 15.49 | 14.76 | 15.39 | 15.39 | qfq | 3,941,951 | 60,156,056 | 2.06% |
| 2025-09-23 | 15.26 | 15.37 | 14.62 | 15.08 | 15.08 | qfq | 3,905,700 | 58,101,251 | -0.72% |
| 2025-09-22 | 14.95 | 15.35 | 14.95 | 15.19 | 15.19 | qfq | 2,992,092 | 45,356,586 | 1.61% |
| 2025-09-19 | 15.14 | 15.34 | 14.89 | 14.95 | 14.95 | qfq | 3,760,498 | 56,593,964 | -1.25% |
| 2025-09-18 | 15.35 | 15.58 | 14.99 | 15.14 | 15.14 | qfq | 5,972,800 | 91,424,686 | -1.30% |
| 2025-09-17 | 15.18 | 15.49 | 15.14 | 15.34 | 15.34 | qfq | 4,276,600 | 65,713,187 | 1.12% |
| 2025-09-16 | 14.76 | 15.19 | 14.72 | 15.17 | 15.17 | qfq | 5,515,600 | 83,030,416 | 2.50% |
| 2025-09-15 | 14.90 | 14.96 | 14.70 | 14.80 | 14.80 | qfq | 3,211,500 | 47,552,650 | -0.67% |
| 2025-09-12 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | qfq | 5,048,364 | 75,318,456 | -0.33% |
| 2025-09-11 | 14.59 | 15.18 | 14.41 | 14.95 | 14.95 | qfq | 8,598,981 | 127,776,415 | 2.47% |
| 2025-09-10 | 15.00 | 15.04 | 14.56 | 14.59 | 14.59 | qfq | 12,034,460 | 177,207,371 | -4.01% |
| 2025-09-09 | 14.66 | 15.20 | 14.27 | 15.20 | 15.20 | qfq | 8,987,631 | 132,161,913 | 3.61% |
| 2025-09-08 | 14.75 | 14.83 | 14.41 | 14.67 | 14.67 | qfq | 4,480,813 | 65,358,819 | -0.20% |
| 2025-09-05 | 14.36 | 14.70 | 14.19 | 14.70 | 14.70 | qfq | 5,873,950 | 84,949,135 | 3.67% |
| 2025-09-04 | 14.42 | 14.75 | 13.99 | 14.18 | 14.18 | qfq | 5,422,200 | 78,148,030 | -1.12% |
| 2025-09-03 | 14.69 | 14.95 | 14.28 | 14.34 | 14.34 | qfq | 4,746,700 | 69,156,897 | -2.98% |
| 2025-09-02 | 15.28 | 15.50 | 14.55 | 14.78 | 14.78 | qfq | 5,302,166 | 78,637,663 | -3.52% |
| 2025-09-01 | 15.41 | 15.75 | 15.22 | 15.32 | 15.32 | qfq | 4,856,800 | 74,753,734 | -1.03% |
| 2025-08-29 | 15.79 | 16.00 | 15.34 | 15.48 | 15.48 | qfq | 4,648,950 | 72,044,099 | -1.15% |
| 2025-08-28 | 15.55 | 15.80 | 14.91 | 15.66 | 15.66 | qfq | 5,784,082 | 89,106,808 | 0.90% |
| 2025-08-27 | 16.23 | 16.41 | 15.50 | 15.52 | 15.52 | qfq | 6,676,116 | 106,998,627 | -4.37% |
| 2025-08-26 | 16.65 | 16.65 | 15.88 | 16.23 | 16.23 | qfq | 9,009,675 | 146,494,961 | -3.45% |
| 2025-08-25 | 17.00 | 17.15 | 16.75 | 16.81 | 16.81 | qfq | 5,714,701 | 96,608,198 | -1.12% |
| 2025-08-22 | 17.01 | 17.28 | 16.94 | 17.00 | 17.00 | qfq | 5,475,237 | 93,499,615 | -0.18% |
| 2025-08-21 | 17.71 | 17.74 | 16.93 | 17.03 | 17.03 | qfq | 6,807,983 | 116,962,070 | -1.73% |
| 2025-08-20 | 16.85 | 17.88 | 16.63 | 17.33 | 17.33 | qfq | 7,071,360 | 121,421,948 | 2.73% |
| 2025-08-19 | 17.06 | 17.20 | 16.68 | 16.87 | 16.87 | qfq | 4,426,000 | 74,625,133 | -1.35% |
| 2025-08-18 | 16.96 | 17.27 | 16.75 | 17.10 | 17.10 | qfq | 7,177,541 | 121,710,768 | 1.91% |
| 2025-08-15 | 16.70 | 16.99 | 16.67 | 16.78 | 16.78 | qfq | 5,393,128 | 90,572,439 | 0.18% |
| 2025-08-14 | 17.04 | 17.47 | 16.49 | 16.75 | 16.75 | qfq | 9,285,023 | 156,559,194 | -1.70% |
| 2025-08-13 | 16.79 | 17.04 | 16.73 | 17.04 | 17.04 | qfq | 4,662,700 | 78,919,774 | 1.49% |
| 2025-08-12 | 16.61 | 16.96 | 16.45 | 16.79 | 16.79 | qfq | 4,879,567 | 81,499,313 | 1.33% |
| 2025-08-11 | 16.02 | 16.66 | 16.02 | 16.57 | 16.57 | qfq | 5,319,700 | 87,211,117 | 3.63% |
| 2025-08-08 | 16.03 | 16.19 | 15.85 | 15.99 | 15.99 | qfq | 3,891,200 | 62,209,183 | -0.87% |
| 2025-08-07 | 16.29 | 16.55 | 16.07 | 16.13 | 16.13 | qfq | 5,063,100 | 82,512,795 | -0.43% |
| 2025-08-06 | 16.09 | 16.20 | 15.97 | 16.20 | 16.20 | qfq | 4,054,774 | 65,317,572 | 0.37% |
| 2025-08-05 | 15.85 | 16.22 | 15.76 | 16.14 | 16.14 | qfq | 6,001,218 | 96,385,723 | 2.28% |
| 2025-08-04 | 15.52 | 15.80 | 15.35 | 15.78 | 15.78 | qfq | 3,629,310 | 56,782,214 | 0.96% |
| 2025-08-01 | 15.51 | 15.83 | 15.50 | 15.63 | 15.63 | qfq | 4,355,310 | 68,235,044 | 0.39% |
| 2025-07-31 | 15.77 | 15.99 | 15.51 | 15.57 | 15.57 | qfq | 5,858,442 | 92,344,216 | -1.08% |
| 2025-07-30 | 15.76 | 15.97 | 15.51 | 15.74 | 15.74 | qfq | 4,732,097 | 74,488,776 | -0.06% |
| 2025-07-29 | 15.64 | 15.85 | 15.52 | 15.75 | 15.75 | qfq | 6,294,217 | 98,636,076 | 0.70% |
| 2025-07-28 | 15.66 | 16.24 | 15.46 | 15.64 | 15.64 | qfq | 10,982,500 | 172,377,769 | 2.22% |
| 2025-07-25 | 14.91 | 15.30 | 14.88 | 15.30 | 15.30 | qfq | 5,823,900 | 88,111,934 | 2.41% |
| 2025-07-24 | 14.70 | 15.06 | 14.56 | 14.94 | 14.94 | qfq | 5,205,700 | 77,440,332 | 1.98% |
| 2025-07-23 | 14.78 | 14.83 | 14.60 | 14.65 | 14.65 | qfq | 3,322,400 | 48,735,513 | -0.81% |
| 2025-07-22 | 14.94 | 15.08 | 14.70 | 14.77 | 14.77 | qfq | 3,428,200 | 50,908,195 | -1.14% |
| 2025-07-21 | 14.78 | 14.95 | 14.73 | 14.94 | 14.94 | qfq | 3,293,700 | 48,949,235 | 0.88% |
| 2025-07-18 | 14.87 | 14.98 | 14.72 | 14.81 | 14.81 | qfq | 2,872,800 | 42,524,490 | -0.67% |
| 2025-07-17 | 14.73 | 14.94 | 14.56 | 14.91 | 14.91 | qfq | 3,703,500 | 54,994,353 | 1.36% |
| 2025-07-16 | 14.69 | 14.84 | 14.61 | 14.71 | 14.71 | qfq | 3,012,600 | 44,407,488 | 0.34% |
| 2025-07-15 | 14.87 | 14.88 | 14.51 | 14.66 | 14.66 | qfq | 3,426,900 | 50,279,362 | -0.81% |
| 2025-07-14 | 14.67 | 14.78 | 14.50 | 14.78 | 14.78 | qfq | 2,820,203 | 41,404,445 | 1.09% |
| 2025-07-11 | 14.66 | 14.84 | 14.44 | 14.62 | 14.62 | qfq | 3,592,197 | 52,351,744 | -0.07% |
| 2025-07-10 | 14.80 | 14.95 | 14.53 | 14.63 | 14.63 | qfq | 3,327,100 | 48,861,479 | -1.28% |
| 2025-07-09 | 15.10 | 15.12 | 14.72 | 14.82 | 14.82 | qfq | 4,626,209 | 68,972,448 | -0.20% |
| 2025-07-08 | 14.45 | 14.94 | 14.35 | 14.85 | 14.85 | qfq | 5,681,600 | 83,927,892 | 2.70% |
| 2025-07-07 | 14.45 | 14.54 | 14.30 | 14.46 | 14.46 | qfq | 2,916,694 | 42,035,208 | -0.14% |
| 2025-07-04 | 14.79 | 14.79 | 14.43 | 14.48 | 14.48 | qfq | 3,336,700 | 48,555,814 | -2.16% |
| 2025-07-03 | 14.47 | 14.84 | 14.43 | 14.80 | 14.80 | qfq | 4,325,900 | 63,589,718 | 2.14% |
| 2025-07-02 | 14.59 | 14.67 | 14.37 | 14.49 | 14.49 | qfq | 3,880,201 | 56,049,808 | -1.70% |
| 2025-07-01 | 14.71 | 14.79 | 14.54 | 14.74 | 14.74 | qfq | 3,980,778 | 58,469,210 | 0.07% |
| 2025-06-30 | 14.67 | 14.83 | 14.64 | 14.73 | 14.73 | qfq | 3,744,100 | 55,125,150 | 0.41% |
| 2025-06-27 | 14.73 | 14.84 | 14.58 | 14.67 | 14.67 | qfq | 5,528,974 | 81,208,568 | 0.20% |
| 2025-06-26 | 14.77 | 14.92 | 14.58 | 14.64 | 14.64 | qfq | 6,796,400 | 100,178,611 | -0.41% |
| 2025-06-25 | 14.61 | 14.85 | 14.46 | 14.70 | 14.70 | qfq | 8,157,510 | 119,824,525 | 0.62% |
| 2025-06-24 | 14.43 | 14.65 | 14.38 | 14.61 | 14.61 | qfq | 9,847,112 | 142,993,926 | 0.55% |
| 2025-06-23 | 13.82 | 14.53 | 13.82 | 14.53 | 14.53 | qfq | 13,372,910 | 191,837,672 | -1.16% |
| 2025-06-20 | 15.20 | 16.29 | 14.61 | 14.70 | 14.70 | qfq | 17,646,292 | 266,345,349 | 4.40% |
| 2025-06-19 | 14.14 | 14.35 | 14.01 | 14.08 | 14.08 | qfq | 6,481,300 | 92,003,943 | -1.12% |
| 2025-06-18 | 13.92 | 14.33 | 13.85 | 14.24 | 14.24 | qfq | 9,561,028 | 135,385,713 | 1.86% |
| 2025-06-17 | 13.57 | 14.60 | 13.54 | 13.98 | 13.98 | qfq | 9,594,400 | 134,879,587 | 3.10% |
| 2025-06-16 | 13.41 | 13.77 | 13.37 | 13.56 | 13.56 | qfq | 3,131,100 | 42,669,833 | 1.12% |
| 2025-06-13 | 13.61 | 13.73 | 13.41 | 13.41 | 13.41 | qfq | 3,360,387 | 45,484,254 | -2.26% |
| 2025-06-12 | 13.73 | 13.88 | 13.62 | 13.72 | 13.72 | qfq | 1,933,742 | 26,546,913 | -0.15% |
| 2025-06-11 | 13.63 | 13.95 | 13.62 | 13.74 | 13.74 | qfq | 2,001,653 | 27,626,289 | 0.59% |
| 2025-06-10 | 13.83 | 13.89 | 13.47 | 13.66 | 13.66 | qfq | 2,357,253 | 32,242,469 | -1.16% |
| 2025-06-09 | 13.69 | 13.91 | 13.69 | 13.82 | 13.82 | qfq | 1,875,746 | 25,909,634 | 0.95% |
| 2025-06-06 | 13.61 | 13.69 | 13.50 | 13.69 | 13.69 | qfq | 1,696,718 | 23,079,795 | 0.37% |
| 2025-06-05 | 13.37 | 13.65 | 13.24 | 13.64 | 13.64 | qfq | 1,982,400 | 26,697,460 | 2.02% |
| 2025-06-04 | 13.21 | 13.43 | 13.15 | 13.37 | 13.37 | qfq | 2,031,385 | 27,112,719 | 1.21% |
| 2025-06-03 | 13.30 | 13.53 | 13.10 | 13.21 | 13.21 | qfq | 3,138,018 | 41,654,715 | -0.83% |
| 2025-05-30 | 13.57 | 13.63 | 13.26 | 13.32 | 13.32 | qfq | 1,863,892 | 24,938,929 | -2.42% |
| 2025-05-29 | 13.36 | 13.66 | 13.33 | 13.65 | 13.65 | qfq | 2,020,300 | 27,427,309 | 2.17% |
| 2025-05-28 | 13.48 | 13.54 | 13.28 | 13.36 | 13.36 | qfq | 1,467,400 | 19,648,359 | -0.74% |
| 2025-05-27 | 13.48 | 13.54 | 13.31 | 13.46 | 13.46 | qfq | 1,694,500 | 22,735,712 | -0.22% |
| 2025-05-26 | 13.26 | 13.52 | 13.25 | 13.49 | 13.49 | qfq | 1,789,900 | 24,035,688 | 1.50% |
| 2025-05-23 | 13.53 | 13.63 | 13.29 | 13.29 | 13.29 | qfq | 2,136,594 | 28,793,855 | -1.77% |
| 2025-05-22 | 13.69 | 13.85 | 13.49 | 13.53 | 13.53 | qfq | 2,757,501 | 37,609,320 | -1.31% |
| 2025-05-21 | 13.81 | 13.82 | 13.60 | 13.71 | 13.71 | qfq | 2,009,954 | 27,540,897 | -0.80% |
| 2025-05-20 | 13.67 | 13.88 | 13.58 | 13.82 | 13.82 | qfq | 2,237,464 | 30,822,864 | 1.02% |
| 2025-05-19 | 13.54 | 13.72 | 13.41 | 13.68 | 13.68 | qfq | 2,347,600 | 31,912,332 | 0.66% |
| 2025-05-16 | 13.55 | 13.73 | 13.50 | 13.59 | 13.59 | qfq | 2,381,000 | 32,473,329 | 0.00% |
| 2025-05-15 | 13.70 | 13.89 | 13.55 | 13.59 | 13.59 | qfq | 2,396,792 | 32,672,499 | -1.16% |
| 2025-05-14 | 13.81 | 13.93 | 13.65 | 13.75 | 13.75 | qfq | 3,100,100 | 42,667,734 | -0.72% |
| 2025-05-13 | 14.07 | 14.16 | 13.80 | 13.85 | 13.85 | qfq | 2,979,500 | 41,483,202 | -0.57% |
| 2025-05-12 | 13.60 | 13.94 | 13.60 | 13.93 | 13.93 | qfq | 4,657,653 | 64,302,413 | 3.57% |
| 2025-05-09 | 13.68 | 13.68 | 13.36 | 13.45 | 13.45 | qfq | 2,775,897 | 37,420,338 | -1.54% |
| 2025-05-08 | 13.41 | 13.68 | 13.33 | 13.66 | 13.66 | qfq | 4,165,775 | 56,641,128 | 1.41% |
| 2025-05-07 | 13.70 | 13.76 | 13.38 | 13.47 | 13.47 | qfq | 4,307,366 | 58,234,591 | -0.96% |
| 2025-05-06 | 13.20 | 13.60 | 13.11 | 13.60 | 13.60 | qfq | 4,669,257 | 62,758,838 | 3.34% |
| 2025-04-30 | 12.92 | 13.25 | 12.82 | 13.16 | 13.16 | qfq | 3,728,000 | 48,889,653 | 1.94% |
| 2025-04-29 | 12.77 | 13.10 | 12.68 | 12.91 | 12.91 | qfq | 3,222,266 | 41,630,478 | 1.10% |
| 2025-04-28 | 12.67 | 12.83 | 12.52 | 12.77 | 12.77 | qfq | 3,692,236 | 46,882,383 | 0.00% |
| 2025-04-25 | 12.65 | 12.90 | 12.57 | 12.77 | 12.77 | qfq | 4,123,400 | 52,614,588 | 0.63% |
| 2025-04-24 | 12.76 | 12.84 | 12.53 | 12.69 | 12.69 | qfq | 5,202,436 | 66,054,943 | -0.47% |
| 2025-04-23 | 12.85 | 13.04 | 12.66 | 12.75 | 12.75 | qfq | 8,273,243 | 106,057,918 | -0.78% |
| 2025-04-22 | 12.53 | 13.58 | 12.40 | 12.85 | 12.85 | qfq | 11,850,649 | 152,994,695 | 1.82% |
| 2025-04-21 | 12.45 | 13.29 | 12.45 | 12.62 | 12.62 | qfq | 8,898,484 | 113,062,515 | 7.31% |
| 2025-04-18 | 11.72 | 11.88 | 11.60 | 11.76 | 11.76 | qfq | 2,156,608 | 25,301,363 | 0.34% |
| 2025-04-17 | 11.67 | 11.94 | 11.67 | 11.72 | 11.72 | qfq | 2,056,600 | 24,298,209 | -0.59% |
| 2025-04-16 | 11.90 | 12.05 | 11.48 | 11.79 | 11.79 | qfq | 2,679,306 | 31,553,150 | -1.34% |
| 2025-04-15 | 12.02 | 12.10 | 11.85 | 11.95 | 11.95 | qfq | 2,570,600 | 30,694,788 | -0.58% |
| 2025-04-14 | 12.18 | 12.43 | 11.94 | 12.02 | 12.02 | qfq | 3,827,943 | 46,464,783 | 2.65% |
| 2025-04-11 | 11.43 | 11.85 | 11.40 | 11.71 | 11.71 | qfq | 3,407,400 | 39,828,949 | 1.21% |
| 2025-04-10 | 11.48 | 11.88 | 11.31 | 11.57 | 11.57 | qfq | 4,770,183 | 55,888,619 | 3.30% |
| 2025-04-09 | 10.70 | 11.27 | 9.94 | 11.20 | 11.20 | qfq | 5,745,862 | 61,194,848 | 2.75% |
| 2025-04-08 | 10.95 | 11.29 | 10.62 | 10.90 | 10.90 | qfq | 5,363,244 | 58,295,937 | 2.25% |
| 2025-04-07 | 12.68 | 12.68 | 10.66 | 10.66 | 10.66 | qfq | 6,008,200 | 67,782,828 | -19.97% |
| 2025-04-03 | 13.33 | 13.47 | 13.11 | 13.32 | 13.32 | qfq | 2,835,568 | 37,704,832 | -1.04% |
| 2025-04-02 | 13.35 | 13.55 | 13.35 | 13.46 | 13.46 | qfq | 1,980,242 | 26,664,473 | 0.45% |
| 2025-04-01 | 13.31 | 13.59 | 13.28 | 13.40 | 13.40 | qfq | 2,708,900 | 36,446,295 | 1.06% |
| 2025-03-31 | 13.33 | 13.33 | 12.97 | 13.26 | 13.26 | qfq | 3,528,562 | 46,330,570 | -0.67% |
| 2025-03-28 | 13.60 | 13.74 | 13.34 | 13.35 | 13.35 | qfq | 2,737,900 | 36,886,314 | -1.84% |
| 2025-03-27 | 13.67 | 13.75 | 13.33 | 13.60 | 13.60 | qfq | 2,591,201 | 35,151,949 | -0.87% |
| 2025-03-26 | 13.57 | 13.82 | 13.50 | 13.72 | 13.72 | qfq | 2,677,461 | 36,745,521 | 0.96% |
| 2025-03-25 | 13.68 | 13.83 | 13.49 | 13.59 | 13.59 | qfq | 4,026,800 | 54,930,326 | -0.66% |
| 2025-03-24 | 14.51 | 14.64 | 13.37 | 13.68 | 13.68 | qfq | 6,679,500 | 93,426,229 | -4.07% |
| 2025-03-21 | 14.60 | 14.77 | 14.21 | 14.26 | 14.26 | qfq | 3,664,048 | 52,893,955 | -2.33% |
| 2025-03-20 | 14.63 | 14.87 | 14.50 | 14.60 | 14.60 | qfq | 2,854,500 | 41,942,533 | -0.27% |
| 2025-03-19 | 14.87 | 14.88 | 14.51 | 14.64 | 14.64 | qfq | 3,597,462 | 52,665,343 | -1.55% |
| 2025-03-18 | 14.60 | 15.08 | 14.57 | 14.87 | 14.87 | qfq | 5,025,300 | 74,559,752 | 2.34% |
| 2025-03-17 | 14.34 | 14.53 | 14.20 | 14.53 | 14.53 | qfq | 3,774,122 | 54,388,011 | 1.68% |
| 2025-03-14 | 13.96 | 14.32 | 13.72 | 14.29 | 14.29 | qfq | 3,703,000 | 52,088,623 | 2.29% |
| 2025-03-13 | 14.35 | 14.41 | 13.78 | 13.97 | 13.97 | qfq | 3,984,043 | 55,745,117 | -2.51% |
| 2025-03-12 | 14.32 | 14.52 | 14.17 | 14.33 | 14.33 | qfq | 3,133,954 | 45,020,909 | 0.49% |
| 2025-03-11 | 14.17 | 14.37 | 14.03 | 14.26 | 14.26 | qfq | 2,860,500 | 40,576,850 | -0.35% |
| 2025-03-10 | 14.34 | 14.52 | 14.19 | 14.31 | 14.31 | qfq | 2,765,743 | 39,648,797 | -0.14% |
| 2025-03-07 | 14.58 | 14.65 | 14.23 | 14.33 | 14.33 | qfq | 3,477,143 | 50,058,231 | -1.65% |
| 2025-03-06 | 14.42 | 14.75 | 14.35 | 14.57 | 14.57 | qfq | 3,659,272 | 53,326,902 | 1.67% |
| 2025-03-05 | 14.46 | 14.51 | 14.10 | 14.33 | 14.33 | qfq | 3,031,200 | 43,266,158 | -0.62% |
| 2025-03-04 | 14.15 | 14.47 | 14.02 | 14.42 | 14.42 | qfq | 2,823,739 | 40,438,119 | 1.91% |
| 2025-03-03 | 14.05 | 14.54 | 13.81 | 14.15 | 14.15 | qfq | 5,295,742 | 75,514,327 | 0.93% |
| 2025-02-28 | 14.81 | 14.92 | 13.95 | 14.02 | 14.02 | qfq | 4,944,657 | 70,989,331 | -6.03% |
| 2025-02-27 | 15.01 | 15.08 | 14.63 | 14.92 | 14.92 | qfq | 3,895,100 | 57,896,426 | -0.93% |
| 2025-02-26 | 15.00 | 15.12 | 14.89 | 15.06 | 15.06 | qfq | 3,576,857 | 53,660,117 | 0.53% |
| 2025-02-25 | 14.93 | 15.15 | 14.80 | 14.98 | 14.98 | qfq | 3,056,416 | 45,857,950 | -0.66% |
| 2025-02-24 | 15.40 | 15.40 | 14.90 | 15.08 | 15.08 | qfq | 3,861,299 | 58,089,929 | -1.05% |
| 2025-02-21 | 15.12 | 15.28 | 14.92 | 15.24 | 15.24 | qfq | 3,627,099 | 54,869,076 | 0.59% |
| 2025-02-20 | 14.85 | 15.18 | 14.79 | 15.15 | 15.15 | qfq | 4,601,524 | 69,150,484 | 2.64% |
| 2025-02-19 | 14.44 | 14.80 | 14.25 | 14.76 | 14.76 | qfq | 3,180,900 | 46,486,183 | 3.43% |
| 2025-02-18 | 14.76 | 14.88 | 14.23 | 14.27 | 14.27 | qfq | 3,528,300 | 51,313,701 | -3.45% |
| 2025-02-17 | 14.62 | 14.93 | 14.60 | 14.78 | 14.78 | qfq | 3,456,853 | 51,104,574 | 1.09% |
| 2025-02-14 | 14.69 | 14.81 | 14.54 | 14.62 | 14.62 | qfq | 2,935,422 | 43,006,554 | -0.88% |
| 2025-02-13 | 15.15 | 15.35 | 14.67 | 14.75 | 14.75 | qfq | 3,826,071 | 56,985,385 | -2.70% |
| 2025-02-12 | 14.89 | 15.17 | 14.80 | 15.16 | 15.16 | qfq | 4,255,800 | 64,032,977 | 1.81% |
| 2025-02-11 | 15.12 | 15.16 | 14.68 | 14.89 | 14.89 | qfq | 5,880,649 | 87,901,858 | 0.54% |
| 2025-02-10 | 14.70 | 14.83 | 14.51 | 14.81 | 14.81 | qfq | 3,637,950 | 53,457,424 | 0.89% |
| 2025-02-07 | 14.71 | 15.00 | 14.49 | 14.68 | 14.68 | qfq | 4,155,478 | 61,420,031 | -0.07% |
| 2025-02-06 | 14.14 | 14.70 | 14.00 | 14.69 | 14.69 | qfq | 4,008,984 | 58,045,030 | 3.89% |
| 2025-02-05 | 13.91 | 14.30 | 13.85 | 14.14 | 14.14 | qfq | 3,558,344 | 50,161,638 | 2.61% |
| 2025-01-27 | 14.34 | 14.55 | 13.76 | 13.78 | 13.78 | qfq | 3,409,623 | 47,622,047 | -3.57% |
| 2025-01-24 | 14.16 | 14.39 | 14.00 | 14.29 | 14.29 | qfq | 4,657,352 | 66,078,148 | -0.07% |
| 2025-01-23 | 14.61 | 14.86 | 14.26 | 14.30 | 14.30 | qfq | 4,565,100 | 66,619,105 | -1.17% |
| 2025-01-22 | 14.60 | 14.87 | 14.34 | 14.47 | 14.47 | qfq | 4,346,397 | 63,098,962 | -1.16% |
| 2025-01-21 | 14.40 | 15.09 | 14.04 | 14.64 | 14.64 | qfq | 7,257,078 | 105,124,218 | 2.23% |
| 2025-01-20 | 14.18 | 14.63 | 14.01 | 14.32 | 14.32 | qfq | 5,785,007 | 82,873,323 | 2.29% |
| 2025-01-17 | 13.90 | 14.22 | 13.69 | 14.00 | 14.00 | qfq | 4,602,259 | 64,177,483 | 0.29% |
| 2025-01-16 | 14.07 | 14.26 | 13.75 | 13.96 | 13.96 | qfq | 3,751,800 | 52,549,485 | 0.36% |
| 2025-01-15 | 14.60 | 14.60 | 13.91 | 13.91 | 13.91 | qfq | 3,982,499 | 55,874,767 | -2.32% |
| 2025-01-14 | 13.47 | 14.27 | 13.33 | 14.24 | 14.24 | qfq | 3,614,268 | 50,414,433 | 6.35% |
| 2025-01-13 | 13.23 | 13.53 | 12.82 | 13.39 | 13.39 | qfq | 3,147,300 | 41,613,351 | 0.45% |
| 2025-01-10 | 13.93 | 14.15 | 13.32 | 13.33 | 13.33 | qfq | 3,321,268 | 45,726,770 | -4.65% |
| 2025-01-09 | 13.90 | 14.43 | 13.73 | 13.98 | 13.98 | qfq | 3,132,611 | 44,243,154 | 0.58% |
| 2025-01-08 | 14.18 | 14.18 | 13.39 | 13.90 | 13.90 | qfq | 4,297,000 | 59,459,307 | -2.32% |
| 2025-01-07 | 13.60 | 14.25 | 13.50 | 14.23 | 14.23 | qfq | 4,007,711 | 56,029,150 | 3.87% |
| 2025-01-06 | 13.84 | 13.85 | 13.06 | 13.70 | 13.70 | qfq | 4,064,522 | 55,240,125 | 0.00% |
| 2025-01-03 | 14.77 | 15.00 | 13.63 | 13.70 | 13.70 | qfq | 4,560,100 | 65,014,385 | -7.24% |
| 2025-01-02 | 15.33 | 15.53 | 14.57 | 14.77 | 14.77 | qfq | 3,723,208 | 56,046,149 | -4.52% |
| 2024-12-31 | 16.40 | 16.64 | 15.45 | 15.47 | 15.47 | qfq | 3,960,500 | 62,805,132 | -6.47% |
| 2024-12-30 | 16.74 | 16.85 | 15.97 | 16.54 | 16.54 | qfq | 3,303,421 | 54,576,045 | -0.42% |
| 2024-12-27 | 16.81 | 17.14 | 16.54 | 16.61 | 16.61 | qfq | 3,459,810 | 58,241,995 | -1.37% |
| 2024-12-26 | 16.62 | 17.11 | 16.52 | 16.84 | 16.84 | qfq | 3,239,500 | 54,818,141 | 1.38% |
| 2024-12-25 | 16.90 | 17.07 | 16.17 | 16.61 | 16.61 | qfq | 3,537,843 | 58,396,429 | -2.12% |
| 2024-12-24 | 16.76 | 17.25 | 16.45 | 16.97 | 16.97 | qfq | 3,911,743 | 65,931,472 | 1.01% |
| 2024-12-23 | 17.63 | 17.83 | 16.75 | 16.80 | 16.80 | qfq | 6,435,000 | 110,691,397 | -5.94% |
| 2024-12-20 | 17.57 | 18.00 | 17.21 | 17.86 | 17.86 | qfq | 8,369,400 | 148,551,870 | 1.71% |
| 2024-12-19 | 17.00 | 17.87 | 16.77 | 17.56 | 17.56 | qfq | 7,665,300 | 134,003,437 | 1.92% |
| 2024-12-18 | 16.57 | 17.40 | 16.10 | 17.23 | 17.23 | qfq | 7,057,359 | 119,365,851 | 4.11% |
| 2024-12-17 | 17.11 | 17.17 | 16.47 | 16.55 | 16.55 | qfq | 5,343,200 | 89,382,838 | -3.16% |
| 2024-12-16 | 17.33 | 17.65 | 17.00 | 17.09 | 17.09 | qfq | 8,899,500 | 153,608,293 | -2.62% |
| 2024-12-13 | 17.66 | 18.62 | 17.31 | 17.55 | 17.55 | qfq | 15,208,701 | 272,014,358 | -1.18% |
| 2024-12-12 | 17.32 | 19.43 | 17.32 | 17.76 | 17.76 | qfq | 17,694,263 | 319,543,862 | 4.90% |
| 2024-12-11 | 16.17 | 17.27 | 16.11 | 16.93 | 16.93 | qfq | 8,768,506 | 146,865,794 | 5.22% |
| 2024-12-10 | 16.50 | 16.60 | 16.07 | 16.09 | 16.09 | qfq | 4,066,200 | 66,149,781 | 0.63% |
| 2024-12-09 | 15.83 | 16.16 | 15.68 | 15.99 | 15.99 | qfq | 4,497,406 | 71,789,071 | 1.01% |
| 2024-12-06 | 15.79 | 15.85 | 15.35 | 15.83 | 15.83 | qfq | 3,138,833 | 49,207,520 | 1.41% |
| 2024-12-05 | 15.31 | 15.80 | 15.23 | 15.61 | 15.61 | qfq | 2,328,700 | 36,307,326 | 1.89% |
| 2024-12-04 | 15.52 | 15.63 | 15.21 | 15.32 | 15.32 | qfq | 2,711,100 | 41,848,838 | -1.54% |
| 2024-12-03 | 15.58 | 15.68 | 15.34 | 15.56 | 15.56 | qfq | 2,683,918 | 41,685,928 | -0.19% |
| 2024-12-02 | 15.28 | 15.68 | 15.20 | 15.59 | 15.59 | qfq | 3,219,917 | 49,844,657 | 2.03% |
| 2024-11-29 | 14.95 | 15.43 | 14.75 | 15.28 | 15.28 | qfq | 3,318,900 | 50,176,676 | 2.21% |
| 2024-11-28 | 15.13 | 15.19 | 14.92 | 14.95 | 14.95 | qfq | 2,951,090 | 44,422,658 | -0.99% |
| 2024-11-27 | 14.66 | 15.15 | 14.12 | 15.10 | 15.10 | qfq | 3,646,192 | 53,166,003 | 2.72% |
| 2024-11-26 | 14.85 | 15.16 | 14.62 | 14.70 | 14.70 | qfq | 2,656,500 | 39,545,374 | -0.68% |
| 2024-11-25 | 14.95 | 14.99 | 14.44 | 14.80 | 14.80 | qfq | 3,680,100 | 53,924,892 | 0.00% |
| 2024-11-22 | 15.55 | 15.62 | 14.80 | 14.80 | 14.80 | qfq | 4,080,900 | 61,958,124 | -4.45% |
| 2024-11-21 | 15.69 | 15.84 | 15.23 | 15.49 | 15.49 | qfq | 3,509,100 | 54,562,748 | -1.21% |
| 2024-11-20 | 15.50 | 15.77 | 15.20 | 15.68 | 15.68 | qfq | 3,900,649 | 60,773,208 | 1.16% |
| 2024-11-19 | 15.17 | 15.55 | 14.93 | 15.50 | 15.50 | qfq | 4,645,700 | 70,965,931 | 3.68% |
| 2024-11-18 | 15.77 | 16.01 | 14.87 | 14.95 | 14.95 | qfq | 5,677,500 | 86,623,405 | -5.20% |
| 2024-11-15 | 16.09 | 16.51 | 15.73 | 15.77 | 15.77 | qfq | 4,176,700 | 67,462,007 | -2.11% |
| 2024-11-14 | 16.75 | 17.05 | 16.03 | 16.11 | 16.11 | qfq | 3,818,400 | 62,659,375 | -4.28% |
| 2024-11-13 | 16.80 | 16.94 | 16.28 | 16.83 | 16.83 | qfq | 4,330,300 | 71,951,718 | -0.36% |
| 2024-11-12 | 17.50 | 17.59 | 16.61 | 16.89 | 16.89 | qfq | 5,966,645 | 101,129,116 | -1.11% |
| 2024-11-11 | 16.59 | 17.12 | 16.42 | 17.08 | 17.08 | qfq | 6,091,000 | 103,030,607 | 4.08% |
| 2024-11-08 | 16.81 | 16.84 | 16.25 | 16.41 | 16.41 | qfq | 5,205,700 | 86,129,484 | 0.43% |
| 2024-11-07 | 16.10 | 16.36 | 15.90 | 16.34 | 16.34 | qfq | 4,354,266 | 70,387,453 | 1.49% |
| 2024-11-06 | 16.46 | 16.79 | 15.98 | 16.10 | 16.10 | qfq | 5,632,575 | 91,767,430 | -1.77% |
| 2024-11-05 | 15.71 | 16.54 | 15.60 | 16.39 | 16.39 | qfq | 5,985,600 | 96,762,415 | 4.33% |
| 2024-11-04 | 15.12 | 15.82 | 15.11 | 15.71 | 15.71 | qfq | 4,602,861 | 71,768,699 | 4.73% |
| 2024-11-01 | 16.32 | 16.46 | 14.96 | 15.00 | 15.00 | qfq | 6,731,500 | 104,084,246 | -8.70% |
| 2024-10-31 | 16.30 | 16.53 | 15.86 | 16.43 | 16.43 | qfq | 6,278,700 | 102,446,570 | 1.42% |
| 2024-10-30 | 16.19 | 16.60 | 15.87 | 16.20 | 16.20 | qfq | 6,582,500 | 106,905,014 | 1.12% |
| 2024-10-29 | 16.51 | 16.64 | 16.00 | 16.02 | 16.02 | qfq | 5,026,800 | 81,902,132 | -3.09% |
| 2024-10-28 | 16.11 | 16.55 | 15.90 | 16.53 | 16.53 | qfq | 5,592,100 | 90,732,657 | 2.61% |
| 2024-10-25 | 15.76 | 16.28 | 15.71 | 16.11 | 16.11 | qfq | 4,642,548 | 74,126,224 | 1.83% |
| 2024-10-24 | 15.77 | 15.95 | 15.37 | 15.82 | 15.82 | qfq | 4,643,202 | 72,860,480 | 0.19% |
| 2024-10-23 | 16.20 | 16.20 | 15.66 | 15.79 | 15.79 | qfq | 6,296,600 | 100,329,491 | -3.01% |
| 2024-10-22 | 16.44 | 16.65 | 16.06 | 16.28 | 16.28 | qfq | 4,796,900 | 78,231,225 | -1.33% |
| 2024-10-21 | 16.24 | 16.94 | 16.11 | 16.50 | 16.50 | qfq | 6,161,400 | 101,893,203 | 2.55% |
| 2024-10-18 | 15.40 | 16.49 | 15.40 | 16.09 | 16.09 | qfq | 6,051,838 | 96,820,188 | 4.08% |
| 2024-10-17 | 15.48 | 15.94 | 15.40 | 15.46 | 15.46 | qfq | 4,699,436 | 73,622,421 | 1.84% |
| 2024-10-16 | 15.28 | 15.56 | 15.03 | 15.18 | 15.18 | qfq | 4,553,300 | 69,482,172 | -2.19% |
| 2024-10-15 | 15.86 | 16.23 | 15.39 | 15.52 | 15.52 | qfq | 5,254,700 | 83,082,775 | -2.51% |
| 2024-10-14 | 14.87 | 15.95 | 14.67 | 15.92 | 15.92 | qfq | 6,935,657 | 106,205,590 | 5.43% |
| 2024-10-11 | 15.72 | 15.85 | 14.71 | 15.10 | 15.10 | qfq | 5,403,817 | 82,275,434 | -4.13% |
| 2024-10-10 | 15.70 | 16.63 | 15.62 | 15.75 | 15.75 | qfq | 8,451,706 | 135,973,725 | 1.94% |
| 2024-10-09 | 17.99 | 18.01 | 15.45 | 15.45 | 15.45 | qfq | 10,508,400 | 176,073,519 | -15.57% |
| 2024-10-08 | 18.74 | 18.99 | 16.62 | 18.30 | 18.30 | qfq | 12,723,480 | 226,942,207 | 15.24% |
| 2024-09-30 | 14.36 | 15.98 | 14.13 | 15.88 | 15.88 | qfq | 11,482,483 | 172,551,616 | 15.24% |
| 2024-09-27 | 13.11 | 14.04 | 13.10 | 13.78 | 13.78 | qfq | 7,156,800 | 97,109,378 | 5.84% |
| 2024-09-26 | 12.66 | 13.03 | 12.60 | 13.02 | 13.02 | qfq | 4,913,800 | 63,121,060 | 2.20% |
| 2024-09-25 | 12.83 | 13.16 | 12.69 | 12.74 | 12.74 | qfq | 5,412,675 | 69,806,354 | 0.63% |
| 2024-09-24 | 12.60 | 12.66 | 12.10 | 12.66 | 12.66 | qfq | 4,901,200 | 61,114,351 | 2.18% |
| 2024-09-23 | 12.38 | 12.64 | 12.25 | 12.39 | 12.39 | qfq | 2,898,300 | 36,126,742 | -0.08% |
| 2024-09-20 | 12.40 | 12.66 | 12.29 | 12.40 | 12.40 | qfq | 3,178,100 | 39,573,154 | -0.08% |
| 2024-09-19 | 12.65 | 12.66 | 12.31 | 12.41 | 12.41 | qfq | 3,000,900 | 37,432,698 | 0.40% |
| 2024-09-18 | 12.63 | 12.63 | 12.14 | 12.36 | 12.36 | qfq | 2,596,900 | 32,026,780 | -1.90% |
| 2024-09-13 | 12.86 | 13.09 | 12.55 | 12.60 | 12.60 | qfq | 2,661,800 | 33,855,632 | -2.02% |
| 2024-09-12 | 13.28 | 13.46 | 12.83 | 12.86 | 12.86 | qfq | 3,359,900 | 43,993,054 | -2.65% |
| 2024-09-11 | 13.33 | 13.49 | 13.15 | 13.21 | 13.21 | qfq | 2,430,000 | 32,347,833 | -1.78% |
| 2024-09-10 | 13.23 | 13.55 | 12.98 | 13.45 | 13.45 | qfq | 3,446,900 | 45,676,607 | 2.20% |
| 2024-09-09 | 13.00 | 13.48 | 13.00 | 13.16 | 13.16 | qfq | 3,189,700 | 42,082,632 | -0.30% |
| 2024-09-06 | 13.80 | 13.94 | 13.19 | 13.20 | 13.20 | qfq | 4,171,259 | 55,831,630 | -3.86% |
| 2024-09-05 | 13.98 | 14.13 | 13.60 | 13.73 | 13.73 | qfq | 4,050,600 | 55,665,429 | -1.01% |
| 2024-09-04 | 13.81 | 13.90 | 13.55 | 13.87 | 13.87 | qfq | 5,380,098 | 74,055,217 | -0.86% |
| 2024-09-03 | 14.20 | 14.40 | 13.88 | 13.99 | 13.99 | qfq | 5,320,600 | 74,782,659 | -0.07% |
| 2024-09-02 | 14.33 | 14.88 | 13.99 | 14.00 | 14.00 | qfq | 8,718,598 | 124,449,554 | -1.55% |
| 2024-08-30 | 13.92 | 14.56 | 13.92 | 14.22 | 14.22 | qfq | 11,460,900 | 164,375,501 | 1.57% |
| 2024-08-29 | 13.43 | 14.26 | 13.43 | 14.00 | 14.00 | qfq | 8,624,000 | 119,809,376 | 3.86% |
| 2024-08-28 | 13.02 | 13.65 | 12.81 | 13.48 | 13.48 | qfq | 5,945,900 | 79,745,677 | 2.12% |
| 2024-08-27 | 13.80 | 13.85 | 13.16 | 13.20 | 13.20 | qfq | 4,764,000 | 63,600,650 | -4.28% |
| 2024-08-26 | 13.59 | 13.93 | 13.31 | 13.79 | 13.79 | qfq | 6,337,400 | 86,903,417 | 2.30% |
| 2024-08-23 | 13.26 | 13.57 | 12.90 | 13.48 | 13.48 | qfq | 4,754,500 | 63,158,235 | 1.74% |
| 2024-08-22 | 13.40 | 13.59 | 13.21 | 13.25 | 13.25 | qfq | 4,571,900 | 60,958,210 | -2.07% |
| 2024-08-21 | 13.48 | 13.87 | 13.40 | 13.53 | 13.53 | qfq | 5,551,736 | 75,758,640 | 0.22% |
| 2024-08-20 | 13.84 | 13.86 | 13.42 | 13.50 | 13.50 | qfq | 5,928,900 | 80,534,645 | -2.32% |
| 2024-08-19 | 13.80 | 14.04 | 13.55 | 13.82 | 13.82 | qfq | 8,459,008 | 116,679,705 | -0.07% |
| 2024-08-16 | 13.42 | 14.15 | 13.40 | 13.83 | 13.83 | qfq | 12,329,809 | 171,632,907 | 1.17% |
| 2024-08-15 | 13.51 | 13.84 | 13.43 | 13.67 | 13.67 | qfq | 13,200,900 | 179,760,781 | -1.80% |
| 2024-08-14 | 12.73 | 14.88 | 12.73 | 13.92 | 13.92 | qfq | 15,782,008 | 216,906,169 | 10.04% |
| 2024-08-13 | 12.38 | 12.69 | 12.34 | 12.65 | 12.65 | qfq | 2,351,700 | 29,480,084 | 2.18% |
| 2024-08-12 | 12.61 | 12.79 | 12.30 | 12.38 | 12.38 | qfq | 2,085,800 | 25,952,585 | -1.82% |
| 2024-08-09 | 12.60 | 12.87 | 12.58 | 12.61 | 12.61 | qfq | 2,397,281 | 30,422,134 | 0.88% |
| 2024-08-08 | 12.65 | 12.69 | 12.26 | 12.50 | 12.50 | qfq | 2,419,900 | 30,179,361 | -1.26% |
| 2024-08-07 | 12.67 | 12.86 | 12.53 | 12.66 | 12.66 | qfq | 2,827,500 | 35,833,930 | 0.56% |
| 2024-08-06 | 12.50 | 12.60 | 12.26 | 12.59 | 12.59 | qfq | 3,239,000 | 40,207,657 | 3.54% |
| 2024-08-05 | 12.85 | 12.96 | 12.15 | 12.16 | 12.16 | qfq | 4,354,100 | 54,534,040 | -5.96% |
| 2024-08-02 | 13.41 | 13.50 | 12.90 | 12.93 | 12.93 | qfq | 4,169,700 | 54,993,749 | -4.43% |
| 2024-08-01 | 13.56 | 13.66 | 13.34 | 13.53 | 13.53 | qfq | 4,036,300 | 54,578,671 | 0.22% |
| 2024-07-31 | 13.28 | 13.52 | 12.91 | 13.50 | 13.50 | qfq | 4,812,650 | 64,216,652 | 2.66% |
| 2024-07-30 | 13.10 | 13.30 | 12.78 | 13.15 | 13.15 | qfq | 2,965,100 | 38,832,966 | 0.23% |
| 2024-07-29 | 12.95 | 13.29 | 12.71 | 13.12 | 13.12 | qfq | 3,991,036 | 51,900,574 | 1.86% |
| 2024-07-26 | 12.44 | 12.98 | 12.44 | 12.88 | 12.88 | qfq | 3,799,600 | 48,550,383 | 3.54% |
| 2024-07-25 | 12.55 | 12.78 | 12.21 | 12.44 | 12.44 | qfq | 4,041,200 | 50,348,099 | -1.89% |
| 2024-07-24 | 12.86 | 13.12 | 12.58 | 12.68 | 12.68 | qfq | 3,264,300 | 41,676,972 | -1.32% |
| 2024-07-23 | 13.34 | 13.40 | 12.82 | 12.85 | 12.85 | qfq | 3,796,154 | 49,682,807 | -3.46% |
| 2024-07-22 | 13.36 | 13.39 | 13.02 | 13.31 | 13.31 | qfq | 3,886,400 | 51,412,546 | 1.06% |
| 2024-07-19 | 12.72 | 13.31 | 12.70 | 13.17 | 13.17 | qfq | 4,921,548 | 64,353,314 | 2.41% |
| 2024-07-18 | 13.39 | 13.39 | 12.53 | 12.86 | 12.86 | qfq | 6,576,376 | 84,062,663 | -3.81% |
| 2024-07-17 | 14.22 | 14.23 | 13.33 | 13.37 | 13.37 | qfq | 6,950,895 | 95,086,136 | -6.24% |
| 2024-07-16 | 13.84 | 14.67 | 13.72 | 14.26 | 14.26 | qfq | 8,064,844 | 114,957,181 | 2.44% |
| 2024-07-15 | 14.31 | 14.58 | 13.80 | 13.92 | 13.92 | qfq | 4,402,177 | 61,516,560 | -2.93% |
| 2024-07-12 | 14.63 | 14.63 | 14.21 | 14.34 | 14.34 | qfq | 4,899,333 | 70,292,125 | -2.18% |
| 2024-07-11 | 14.43 | 14.78 | 14.16 | 14.66 | 14.66 | qfq | 7,048,550 | 102,088,854 | 3.60% |
| 2024-07-10 | 13.99 | 14.36 | 13.91 | 14.15 | 14.15 | qfq | 6,679,300 | 94,622,745 | -0.63% |
| 2024-07-09 | 13.32 | 14.33 | 13.08 | 14.24 | 14.24 | qfq | 10,191,700 | 140,540,399 | 7.63% |
| 2024-07-08 | 13.57 | 13.59 | 13.08 | 13.23 | 13.23 | qfq | 4,734,600 | 62,857,465 | -2.65% |
| 2024-07-05 | 13.80 | 13.83 | 13.23 | 13.59 | 13.59 | qfq | 5,484,200 | 74,003,373 | -1.31% |
| 2024-07-04 | 14.48 | 14.55 | 13.69 | 13.77 | 13.77 | qfq | 7,101,700 | 99,671,148 | -4.64% |
| 2024-07-03 | 14.82 | 15.00 | 14.31 | 14.44 | 14.44 | qfq | 6,968,856 | 101,251,579 | -3.41% |
| 2024-07-02 | 15.23 | 15.59 | 14.79 | 14.95 | 14.95 | qfq | 8,288,658 | 124,588,760 | -1.84% |
| 2024-07-01 | 15.87 | 16.01 | 14.82 | 15.23 | 15.21 | qfq | 11,278,064 | 171,998,296 | -2.62% |
| 2024-06-28 | 14.80 | 16.10 | 14.42 | 15.64 | 15.61 | qfq | 17,629,477 | 274,101,896 | 5.46% |
| 2024-06-27 | 15.10 | 15.65 | 14.77 | 14.83 | 14.81 | qfq | 13,214,000 | 201,028,208 | -1.85% |
| 2024-06-26 | 14.57 | 15.17 | 14.25 | 15.11 | 15.09 | qfq | 11,604,457 | 171,662,773 | 1.41% |
| 2024-06-25 | 15.00 | 15.18 | 14.61 | 14.90 | 14.88 | qfq | 12,812,069 | 190,886,486 | 0.47% |
| 2024-06-24 | 15.53 | 15.79 | 14.78 | 14.83 | 14.81 | qfq | 13,298,706 | 202,573,692 | -6.79% |
| 2024-06-21 | 16.80 | 16.94 | 15.82 | 15.91 | 15.88 | qfq | 20,789,540 | 335,903,421 | -8.03% |
| 2024-06-20 | 18.39 | 19.60 | 17.21 | 17.30 | 17.27 | qfq | 26,771,190 | 487,966,258 | -9.19% |
| 2024-06-19 | 19.41 | 20.68 | 18.70 | 19.05 | 19.02 | qfq | 35,481,561 | 700,226,622 | 2.25% |
| 2024-06-18 | 19.34 | 19.98 | 17.48 | 18.63 | 18.60 | qfq | 31,789,367 | 587,165,335 | 11.82% |
| 2024-06-17 | 13.82 | 16.66 | 13.70 | 16.66 | 16.63 | qfq | 15,508,654 | 241,635,626 | 20.03% |
| 2024-06-14 | 14.31 | 14.35 | 13.77 | 13.88 | 13.86 | qfq | 5,241,300 | 73,023,381 | -1.28% |
| 2024-06-13 | 13.97 | 14.31 | 13.76 | 14.06 | 14.04 | qfq | 7,753,301 | 109,548,878 | 0.93% |
| 2024-06-12 | 13.54 | 14.71 | 13.54 | 13.93 | 13.91 | qfq | 9,802,113 | 137,940,838 | 4.58% |
| 2024-06-11 | 12.37 | 13.35 | 12.03 | 13.32 | 13.30 | qfq | 7,994,239 | 102,581,571 | 5.05% |
| 2024-06-07 | 13.27 | 13.36 | 12.30 | 12.68 | 12.66 | qfq | 8,632,500 | 109,529,082 | -1.63% |
| 2024-06-06 | 14.48 | 14.83 | 12.78 | 12.89 | 12.87 | qfq | 12,118,269 | 167,339,748 | -13.20% |
| 2024-06-05 | 14.68 | 14.88 | 14.36 | 14.85 | 14.83 | qfq | 11,246,454 | 164,496,752 | -0.87% |
| 2024-06-04 | 16.00 | 16.00 | 14.72 | 14.98 | 14.96 | qfq | 14,265,091 | 217,403,196 | -11.10% |
| 2024-06-03 | 16.66 | 17.50 | 15.64 | 16.85 | 16.82 | qfq | 23,158,958 | 379,738,826 | -3.55% |
| 2024-05-31 | 15.21 | 17.47 | 15.21 | 17.47 | 17.44 | qfq | 20,805,437 | 354,629,130 | 19.99% |
| 2024-05-30 | 14.66 | 15.22 | 14.24 | 14.56 | 14.54 | qfq | 12,474,236 | 181,285,169 | -6.00% |
| 2024-05-29 | 13.74 | 16.68 | 13.53 | 15.49 | 15.46 | qfq | 13,916,132 | 208,628,419 | 11.44% |
| 2024-05-28 | 13.49 | 14.34 | 13.41 | 13.90 | 13.88 | qfq | 3,147,200 | 43,247,138 | 1.91% |
| 2024-05-27 | 13.36 | 13.80 | 13.20 | 13.64 | 13.62 | qfq | 3,670,700 | 49,251,005 | -1.02% |
| 2024-05-24 | 13.87 | 14.46 | 13.65 | 13.78 | 13.76 | qfq | 4,825,310 | 67,457,185 | -1.43% |
| 2024-05-23 | 14.08 | 14.90 | 13.88 | 13.98 | 13.96 | qfq | 4,712,910 | 67,053,200 | -0.64% |
| 2024-05-22 | 13.88 | 14.08 | 13.62 | 14.07 | 14.05 | qfq | 1,351,100 | 18,790,758 | 2.40% |
| 2024-05-21 | 13.85 | 13.96 | 13.61 | 13.74 | 13.72 | qfq | 1,394,794 | 19,192,161 | -0.51% |
| 2024-05-20 | 13.92 | 14.08 | 13.66 | 13.81 | 13.79 | qfq | 1,420,900 | 19,693,361 | -0.36% |
| 2024-05-17 | 13.66 | 13.87 | 13.36 | 13.86 | 13.84 | qfq | 1,427,794 | 19,540,929 | 2.36% |
| 2024-05-16 | 13.59 | 13.79 | 13.39 | 13.54 | 13.52 | qfq | 971,200 | 13,222,220 | 0.67% |
| 2024-05-15 | 13.53 | 13.72 | 13.23 | 13.45 | 13.43 | qfq | 966,300 | 13,048,438 | -0.37% |
| 2024-05-14 | 13.48 | 13.82 | 13.34 | 13.50 | 13.48 | qfq | 1,553,000 | 20,998,172 | 1.12% |
| 2024-05-13 | 13.75 | 13.76 | 13.20 | 13.35 | 13.33 | qfq | 1,575,800 | 21,151,554 | -2.48% |
| 2024-05-10 | 14.11 | 14.17 | 13.65 | 13.69 | 13.67 | qfq | 1,604,500 | 22,143,462 | -2.77% |
| 2024-05-09 | 13.97 | 14.23 | 13.76 | 14.08 | 14.06 | qfq | 1,537,400 | 21,679,225 | 1.59% |
| 2024-05-08 | 13.97 | 14.16 | 13.82 | 13.86 | 13.84 | qfq | 1,779,923 | 24,879,592 | -1.28% |
| 2024-05-07 | 13.81 | 14.07 | 13.65 | 14.04 | 14.02 | qfq | 1,906,818 | 26,575,408 | 1.67% |
| 2024-05-06 | 13.71 | 13.99 | 13.66 | 13.81 | 13.79 | qfq | 1,637,854 | 22,579,735 | 1.17% |
| 2024-04-30 | 13.76 | 13.80 | 13.41 | 13.65 | 13.63 | qfq | 1,681,400 | 22,815,112 | -0.15% |
| 2024-04-29 | 13.30 | 13.70 | 13.23 | 13.67 | 13.65 | qfq | 1,744,850 | 23,628,340 | 3.09% |
| 2024-04-26 | 12.86 | 13.35 | 12.75 | 13.26 | 13.24 | qfq | 2,099,600 | 27,671,052 | 1.84% |
| 2024-04-25 | 12.88 | 13.16 | 12.78 | 13.02 | 13.00 | qfq | 1,644,400 | 21,384,371 | 1.17% |
| 2024-04-24 | 12.42 | 12.88 | 12.41 | 12.87 | 12.85 | qfq | 1,751,100 | 22,262,046 | 3.37% |
| 2024-04-23 | 11.91 | 12.52 | 11.91 | 12.45 | 12.43 | qfq | 2,161,982 | 26,659,063 | 3.23% |
| 2024-04-22 | 12.80 | 12.80 | 11.66 | 12.06 | 12.04 | qfq | 2,604,004 | 31,301,815 | -1.23% |
| 2024-04-19 | 12.20 | 12.35 | 11.94 | 12.21 | 12.19 | qfq | 1,969,754 | 23,893,397 | -0.16% |
| 2024-04-18 | 12.55 | 12.55 | 11.91 | 12.23 | 12.21 | qfq | 2,423,923 | 29,584,502 | -1.21% |
| 2024-04-17 | 10.95 | 12.41 | 10.92 | 12.38 | 12.36 | qfq | 3,096,841 | 36,864,312 | 13.47% |
| 2024-04-16 | 12.27 | 12.30 | 10.86 | 10.91 | 10.89 | qfq | 2,846,104 | 32,140,038 | -11.16% |
| 2024-04-15 | 13.14 | 13.21 | 12.07 | 12.28 | 12.26 | qfq | 2,427,040 | 30,430,249 | -5.25% |
| 2024-04-12 | 13.08 | 13.35 | 12.96 | 12.96 | 12.94 | qfq | 1,358,550 | 17,851,805 | -0.92% |
| 2024-04-11 | 13.00 | 13.40 | 12.96 | 13.08 | 13.06 | qfq | 1,437,200 | 18,962,294 | -0.98% |
| 2024-04-10 | 13.77 | 13.79 | 13.08 | 13.21 | 13.19 | qfq | 1,623,921 | 21,635,585 | -4.34% |
| 2024-04-09 | 13.19 | 13.87 | 13.18 | 13.81 | 13.79 | qfq | 2,104,100 | 28,421,843 | 4.78% |
| 2024-04-08 | 14.09 | 14.09 | 13.16 | 13.18 | 13.16 | qfq | 2,164,096 | 29,080,715 | -5.18% |
| 2024-04-03 | 14.22 | 14.26 | 13.59 | 13.90 | 13.88 | qfq | 2,264,600 | 31,445,591 | -2.52% |
| 2024-04-02 | 14.40 | 14.50 | 14.06 | 14.26 | 14.24 | qfq | 1,601,021 | 22,801,690 | -0.97% |
| 2024-04-01 | 13.90 | 14.40 | 13.90 | 14.40 | 14.38 | qfq | 2,127,200 | 30,327,664 | 3.75% |
| 2024-03-29 | 13.60 | 13.95 | 13.40 | 13.88 | 13.86 | qfq | 1,564,879 | 21,410,023 | 1.91% |
| 2024-03-28 | 13.11 | 13.87 | 13.04 | 13.62 | 13.60 | qfq | 2,759,789 | 37,364,098 | 3.97% |
| 2024-03-27 | 13.87 | 13.90 | 13.08 | 13.10 | 13.08 | qfq | 3,188,379 | 43,052,688 | -6.03% |
| 2024-03-26 | 13.96 | 14.68 | 13.66 | 13.94 | 13.92 | qfq | 4,523,871 | 63,580,051 | 0.07% |
| 2024-03-25 | 14.21 | 14.66 | 13.87 | 13.93 | 13.91 | qfq | 2,474,946 | 35,194,506 | -4.33% |
| 2024-03-22 | 14.73 | 14.96 | 14.37 | 14.56 | 14.54 | qfq | 2,378,300 | 34,709,814 | -1.49% |
| 2024-03-21 | 15.01 | 15.22 | 14.61 | 14.78 | 14.76 | qfq | 2,716,141 | 40,289,636 | -1.53% |
| 2024-03-20 | 14.84 | 15.04 | 14.79 | 15.01 | 14.99 | qfq | 2,640,450 | 39,420,794 | 1.15% |
| 2024-03-19 | 14.70 | 15.08 | 14.65 | 14.84 | 14.82 | qfq | 3,426,400 | 51,053,468 | 0.82% |
| 2024-03-18 | 14.36 | 14.74 | 14.34 | 14.72 | 14.70 | qfq | 3,033,511 | 44,221,607 | 2.51% |
| 2024-03-15 | 14.13 | 14.40 | 14.05 | 14.36 | 14.34 | qfq | 2,552,800 | 36,338,209 | 1.77% |
| 2024-03-14 | 14.44 | 14.44 | 13.80 | 14.11 | 14.09 | qfq | 2,784,862 | 39,360,071 | -2.29% |
| 2024-03-13 | 14.32 | 14.77 | 14.20 | 14.44 | 14.42 | qfq | 3,410,100 | 49,284,687 | 1.05% |
| 2024-03-12 | 14.09 | 14.35 | 14.03 | 14.29 | 14.27 | qfq | 3,114,200 | 44,243,048 | 1.28% |
| 2024-03-11 | 13.84 | 14.14 | 13.67 | 14.11 | 14.09 | qfq | 2,721,541 | 37,916,515 | 1.51% |
| 2024-03-08 | 13.58 | 14.06 | 13.58 | 13.90 | 13.88 | qfq | 2,994,300 | 41,557,321 | 1.91% |
| 2024-03-07 | 14.16 | 14.40 | 13.62 | 13.64 | 13.62 | qfq | 3,852,955 | 53,712,164 | -4.41% |
| 2024-03-06 | 13.98 | 14.46 | 13.67 | 14.27 | 14.25 | qfq | 4,252,854 | 59,796,907 | 1.42% |
| 2024-03-05 | 14.02 | 14.48 | 13.72 | 14.07 | 14.05 | qfq | 4,493,500 | 63,782,594 | -0.50% |
| 2024-03-04 | 14.11 | 14.36 | 13.67 | 14.14 | 14.12 | qfq | 4,537,251 | 63,723,716 | 0.07% |
| 2024-03-01 | 13.41 | 14.47 | 13.34 | 14.13 | 14.11 | qfq | 5,359,850 | 74,576,311 | 5.45% |
| 2024-02-29 | 12.50 | 13.48 | 12.36 | 13.40 | 13.38 | qfq | 4,484,036 | 59,274,000 | 5.51% |
| 2024-02-28 | 14.20 | 14.49 | 12.69 | 12.70 | 12.68 | qfq | 6,656,200 | 91,321,990 | -10.81% |
| 2024-02-27 | 14.10 | 14.24 | 13.55 | 14.24 | 14.22 | qfq | 5,269,354 | 73,237,028 | 5.09% |
| 2024-02-26 | 13.72 | 14.00 | 13.40 | 13.55 | 13.53 | qfq | 5,493,022 | 75,068,107 | -0.37% |
| 2024-02-23 | 13.05 | 13.64 | 12.91 | 13.60 | 13.58 | qfq | 6,141,691 | 81,928,673 | 4.21% |
| 2024-02-22 | 12.76 | 13.13 | 12.66 | 13.05 | 13.03 | qfq | 5,590,451 | 72,342,274 | 2.11% |
| 2024-02-21 | 12.50 | 13.20 | 12.40 | 12.78 | 12.76 | qfq | 7,886,977 | 101,591,818 | 0.00% |
| 2024-02-20 | 13.03 | 13.03 | 12.49 | 12.78 | 12.76 | qfq | 7,819,570 | 98,964,221 | -3.26% |
| 2024-02-19 | 12.31 | 13.31 | 12.31 | 13.21 | 13.19 | qfq | 11,351,441 | 145,658,217 | -1.12% |
| 2024-02-08 | 13.77 | 14.88 | 11.52 | 13.36 | 13.34 | qfq | 14,346,809 | 183,062,852 | -2.27% |
| 2024-02-07 | 13.67 | 13.67 | 13.67 | 13.67 | 13.65 | qfq | 3,895,255 | 53,248,136 | 20.02% |
| 2024-02-06 | 10.22 | 11.39 | 10.22 | 11.39 | 11.37 | qfq | 3,072,467 | 34,053,719 | 20.02% |
| 2024-02-05 | 11.29 | 11.30 | 9.31 | 9.49 | 9.47 | qfq | 3,811,651 | 38,117,320 | -16.09% |
| 2024-02-02 | 12.33 | 12.61 | 10.89 | 11.31 | 11.29 | qfq | 2,899,022 | 33,741,309 | -8.27% |
| 2024-02-01 | 12.32 | 12.57 | 11.98 | 12.33 | 12.31 | qfq | 2,002,700 | 24,600,553 | -1.67% |
| 2024-01-31 | 13.59 | 13.59 | 12.47 | 12.54 | 12.52 | qfq | 1,826,853 | 23,606,270 | -6.63% |
| 2024-01-30 | 14.03 | 14.11 | 13.43 | 13.43 | 13.41 | qfq | 1,569,054 | 21,642,808 | -5.36% |
| 2024-01-29 | 14.88 | 15.04 | 14.17 | 14.19 | 14.17 | qfq | 1,041,354 | 15,052,356 | -3.99% |
| 2024-01-26 | 15.05 | 15.13 | 14.75 | 14.78 | 14.76 | qfq | 1,286,290 | 19,219,585 | -1.79% |
| 2024-01-25 | 14.25 | 15.07 | 14.09 | 15.05 | 15.03 | qfq | 1,683,369 | 24,753,587 | 5.84% |
| 2024-01-24 | 14.27 | 14.46 | 13.68 | 14.22 | 14.20 | qfq | 1,652,950 | 23,326,089 | 0.14% |
| 2024-01-23 | 14.30 | 14.86 | 14.14 | 14.20 | 14.18 | qfq | 1,563,469 | 22,358,694 | -2.20% |
| 2024-01-22 | 15.81 | 15.81 | 14.37 | 14.52 | 14.50 | qfq | 1,505,600 | 22,567,699 | -6.62% |
| 2024-01-19 | 15.78 | 15.96 | 15.52 | 15.55 | 15.52 | qfq | 878,318 | 13,767,364 | -1.27% |
| 2024-01-18 | 16.13 | 16.13 | 15.31 | 15.75 | 15.72 | qfq | 1,354,100 | 21,219,716 | -1.44% |
| 2024-01-17 | 16.39 | 16.44 | 15.93 | 15.98 | 15.95 | qfq | 1,020,854 | 16,546,215 | -2.44% |
| 2024-01-16 | 16.56 | 16.66 | 16.16 | 16.38 | 16.35 | qfq | 860,700 | 14,058,195 | -1.09% |
| 2024-01-15 | 16.67 | 16.69 | 16.28 | 16.56 | 16.53 | qfq | 1,004,300 | 16,586,394 | 0.18% |
| 2024-01-12 | 16.91 | 16.93 | 16.53 | 16.53 | 16.50 | qfq | 888,754 | 14,864,539 | -2.25% |
| 2024-01-11 | 16.61 | 17.00 | 16.21 | 16.91 | 16.88 | qfq | 1,298,770 | 21,677,917 | 3.43% |
| 2024-01-10 | 16.76 | 16.76 | 16.20 | 16.35 | 16.32 | qfq | 1,192,000 | 19,559,057 | -1.45% |
| 2024-01-09 | 16.71 | 17.05 | 16.52 | 16.59 | 16.56 | qfq | 1,387,600 | 23,262,459 | -0.72% |
| 2024-01-08 | 17.29 | 17.30 | 16.71 | 16.71 | 16.68 | qfq | 1,317,300 | 22,251,154 | -2.96% |
| 2024-01-05 | 17.51 | 17.73 | 17.09 | 17.22 | 17.19 | qfq | 1,257,000 | 21,855,579 | -1.71% |
| 2024-01-04 | 17.70 | 18.00 | 17.40 | 17.52 | 17.49 | qfq | 1,446,765 | 25,399,661 | -1.02% |
| 2024-01-03 | 17.88 | 17.98 | 17.50 | 17.70 | 17.67 | qfq | 1,601,254 | 28,354,359 | -1.50% |
| 2024-01-02 | 18.09 | 18.15 | 17.89 | 17.97 | 17.94 | qfq | 1,442,400 | 25,934,760 | -0.66% |
| 2023-12-29 | 17.33 | 18.13 | 17.33 | 18.09 | 18.06 | qfq | 2,084,627 | 37,421,489 | 3.97% |
| 2023-12-28 | 17.23 | 17.65 | 16.91 | 17.40 | 17.37 | qfq | 1,218,904 | 21,117,540 | 0.87% |
| 2023-12-27 | 16.86 | 17.29 | 16.65 | 17.25 | 17.22 | qfq | 1,532,750 | 26,154,551 | 2.31% |
| 2023-12-26 | 17.29 | 17.30 | 16.65 | 16.86 | 16.83 | qfq | 1,237,946 | 20,860,077 | -2.77% |
| 2023-12-25 | 17.55 | 17.55 | 17.08 | 17.34 | 17.31 | qfq | 926,700 | 16,033,235 | 0.52% |
| 2023-12-22 | 17.87 | 17.87 | 17.19 | 17.25 | 17.22 | qfq | 1,509,136 | 26,384,687 | -1.82% |
| 2023-12-21 | 17.40 | 17.57 | 16.91 | 17.57 | 17.54 | qfq | 1,699,409 | 29,364,291 | 0.69% |
| 2023-12-20 | 17.69 | 17.87 | 17.34 | 17.45 | 17.42 | qfq | 1,428,000 | 25,153,197 | -0.29% |
| 2023-12-19 | 17.25 | 17.57 | 17.06 | 17.50 | 17.47 | qfq | 1,098,050 | 19,084,123 | 1.98% |
| 2023-12-18 | 17.25 | 17.39 | 17.10 | 17.16 | 17.13 | qfq | 1,265,400 | 21,774,799 | -1.27% |
| 2023-12-15 | 17.52 | 17.60 | 17.24 | 17.38 | 17.35 | qfq | 1,472,900 | 25,628,222 | -0.80% |
| 2023-12-14 | 17.79 | 17.89 | 17.50 | 17.52 | 17.49 | qfq | 1,103,900 | 19,489,117 | -1.30% |
| 2023-12-13 | 17.84 | 17.99 | 17.65 | 17.75 | 17.72 | qfq | 1,443,027 | 25,689,454 | -0.67% |
| 2023-12-12 | 17.98 | 17.99 | 17.70 | 17.87 | 17.84 | qfq | 1,426,300 | 25,462,085 | -0.78% |
| 2023-12-11 | 17.50 | 18.01 | 17.35 | 18.01 | 17.98 | qfq | 2,198,700 | 39,004,363 | 2.86% |
| 2023-12-08 | 17.51 | 17.90 | 17.39 | 17.51 | 17.48 | qfq | 1,392,700 | 24,578,937 | 0.00% |
| 2023-12-07 | 17.41 | 17.70 | 17.38 | 17.51 | 17.48 | qfq | 1,538,100 | 26,966,688 | 0.00% |
| 2023-12-06 | 17.31 | 17.68 | 17.31 | 17.51 | 17.48 | qfq | 1,657,000 | 29,000,917 | 0.75% |
| 2023-12-05 | 17.66 | 18.00 | 17.33 | 17.38 | 17.35 | qfq | 2,173,600 | 38,221,853 | -2.47% |
| 2023-12-04 | 18.14 | 18.22 | 17.64 | 17.82 | 17.79 | qfq | 2,033,100 | 36,234,027 | -1.98% |
| 2023-12-01 | 18.10 | 18.23 | 17.24 | 18.18 | 18.15 | qfq | 3,561,383 | 63,448,552 | 0.17% |
| 2023-11-30 | 18.60 | 18.65 | 17.81 | 18.15 | 18.12 | qfq | 5,510,785 | 100,006,530 | -3.46% |
| 2023-11-29 | 18.68 | 19.24 | 18.50 | 18.80 | 18.77 | qfq | 7,471,279 | 140,695,226 | 2.06% |
| 2023-11-28 | 18.15 | 18.77 | 18.15 | 18.42 | 18.39 | qfq | 5,001,464 | 92,373,259 | -0.70% |
| 2023-11-27 | 18.40 | 19.10 | 18.21 | 18.55 | 18.52 | qfq | 6,483,200 | 120,779,868 | 3.06% |
| 2023-11-24 | 18.32 | 19.44 | 17.90 | 18.00 | 17.97 | qfq | 8,339,900 | 155,987,972 | -1.53% |
| 2023-11-23 | 17.70 | 18.30 | 17.70 | 18.28 | 18.25 | qfq | 2,404,142 | 43,587,647 | 3.22% |
| 2023-11-22 | 17.89 | 18.15 | 17.70 | 17.71 | 17.68 | qfq | 1,245,298 | 22,271,243 | -2.05% |
| 2023-11-21 | 18.39 | 18.39 | 17.91 | 18.08 | 18.05 | qfq | 2,394,900 | 43,400,949 | -0.60% |
| 2023-11-20 | 18.39 | 18.44 | 18.08 | 18.19 | 18.16 | qfq | 1,533,891 | 27,912,703 | -0.44% |
| 2023-11-17 | 18.21 | 18.44 | 18.08 | 18.27 | 18.24 | qfq | 1,823,277 | 33,344,305 | 0.50% |
| 2023-11-16 | 18.45 | 18.56 | 18.15 | 18.18 | 18.15 | qfq | 2,241,129 | 41,051,963 | -1.84% |
| 2023-11-15 | 18.29 | 18.60 | 18.23 | 18.52 | 18.49 | qfq | 2,717,352 | 50,018,057 | 1.26% |
| 2023-11-14 | 18.20 | 18.34 | 17.98 | 18.29 | 18.26 | qfq | 2,049,550 | 37,343,192 | 0.61% |
| 2023-11-13 | 17.99 | 18.29 | 17.85 | 18.18 | 18.15 | qfq | 2,657,042 | 48,166,154 | 0.66% |
| 2023-11-10 | 17.75 | 18.53 | 17.64 | 18.06 | 18.03 | qfq | 3,157,842 | 57,130,314 | 1.23% |
| 2023-11-09 | 18.09 | 18.17 | 17.72 | 17.84 | 17.81 | qfq | 1,919,942 | 34,400,685 | -1.11% |
| 2023-11-08 | 18.15 | 18.29 | 17.84 | 18.04 | 18.01 | qfq | 2,301,284 | 41,528,588 | -0.61% |
| 2023-11-07 | 18.10 | 18.28 | 17.91 | 18.15 | 18.12 | qfq | 2,460,143 | 44,559,816 | 0.28% |
| 2023-11-06 | 17.68 | 18.10 | 17.67 | 18.10 | 18.07 | qfq | 2,934,342 | 52,655,823 | 2.78% |
| 2023-11-03 | 17.05 | 17.68 | 17.03 | 17.61 | 17.58 | qfq | 2,381,469 | 41,693,802 | 3.28% |
| 2023-11-02 | 17.40 | 17.66 | 17.05 | 17.05 | 17.02 | qfq | 1,452,576 | 25,081,588 | -1.96% |
| 2023-11-01 | 17.33 | 17.58 | 17.32 | 17.39 | 17.36 | qfq | 1,412,245 | 24,632,653 | 0.23% |
| 2023-10-31 | 17.60 | 17.69 | 17.25 | 17.35 | 17.32 | qfq | 1,959,634 | 34,175,117 | -0.91% |
| 2023-10-30 | 17.16 | 17.60 | 16.95 | 17.51 | 17.48 | qfq | 2,463,900 | 42,714,047 | 1.98% |
| 2023-10-27 | 17.00 | 17.32 | 16.61 | 17.17 | 17.14 | qfq | 2,501,334 | 42,578,253 | 0.70% |
| 2023-10-26 | 16.40 | 17.08 | 16.30 | 17.05 | 17.02 | qfq | 2,262,673 | 37,791,898 | 2.77% |
| 2023-10-25 | 16.65 | 16.98 | 16.42 | 16.59 | 16.56 | qfq | 2,041,700 | 33,911,230 | -1.07% |
| 2023-10-24 | 16.07 | 16.83 | 16.07 | 16.77 | 16.74 | qfq | 2,606,556 | 43,092,683 | 4.75% |
| 2023-10-23 | 16.65 | 16.65 | 15.94 | 16.01 | 15.98 | qfq | 2,111,373 | 34,186,769 | -4.07% |
| 2023-10-20 | 16.80 | 17.35 | 16.61 | 16.69 | 16.66 | qfq | 2,026,940 | 34,109,002 | -1.30% |
| 2023-10-19 | 16.79 | 17.27 | 16.79 | 16.91 | 16.88 | qfq | 2,260,062 | 38,525,429 | -0.47% |
| 2023-10-18 | 17.22 | 17.25 | 16.79 | 16.99 | 16.96 | qfq | 2,461,800 | 41,857,106 | -2.52% |
| 2023-10-17 | 17.37 | 17.43 | 16.90 | 17.43 | 17.40 | qfq | 2,800,700 | 48,282,009 | 0.00% |
| 2023-10-16 | 17.73 | 18.00 | 17.28 | 17.43 | 17.40 | qfq | 4,829,921 | 84,421,402 | -3.65% |
| 2023-10-13 | 17.84 | 18.55 | 17.55 | 18.09 | 18.06 | qfq | 8,117,043 | 146,264,926 | 0.22% |
| 2023-10-12 | 17.28 | 18.16 | 16.94 | 18.05 | 18.02 | qfq | 7,967,181 | 141,003,298 | 4.82% |
| 2023-10-11 | 17.12 | 17.40 | 17.10 | 17.22 | 17.19 | qfq | 3,618,214 | 62,319,903 | -1.03% |
| 2023-10-10 | 17.52 | 17.66 | 17.05 | 17.40 | 17.37 | qfq | 5,659,531 | 97,777,523 | -1.47% |
| 2023-10-09 | 16.86 | 18.99 | 16.86 | 17.66 | 17.63 | qfq | 7,987,120 | 143,303,591 | 7.36% |
| 2023-09-28 | 15.90 | 16.59 | 15.90 | 16.45 | 16.42 | qfq | 1,631,800 | 26,711,401 | 3.52% |
| 2023-09-27 | 15.86 | 16.18 | 15.75 | 15.89 | 15.86 | qfq | 943,117 | 15,041,016 | -0.31% |
| 2023-09-26 | 16.16 | 16.17 | 15.83 | 15.94 | 15.91 | qfq | 822,400 | 13,115,581 | -1.42% |
| 2023-09-25 | 16.28 | 16.39 | 16.00 | 16.17 | 16.14 | qfq | 1,021,654 | 16,484,113 | -0.74% |
| 2023-09-22 | 15.55 | 16.31 | 15.55 | 16.29 | 16.26 | qfq | 1,331,392 | 21,363,159 | 3.89% |
| 2023-09-21 | 15.63 | 15.86 | 15.55 | 15.68 | 15.65 | qfq | 968,004 | 15,197,333 | 0.00% |
| 2023-09-20 | 15.83 | 16.20 | 15.64 | 15.68 | 15.65 | qfq | 840,526 | 13,292,826 | -1.38% |
| 2023-09-19 | 16.27 | 16.49 | 15.83 | 15.90 | 15.87 | qfq | 1,146,550 | 18,281,274 | -2.33% |
| 2023-09-18 | 16.15 | 16.50 | 15.90 | 16.28 | 16.25 | qfq | 1,192,300 | 19,400,914 | 0.49% |
| 2023-09-15 | 16.53 | 16.53 | 15.98 | 16.20 | 16.17 | qfq | 1,438,400 | 23,238,143 | -0.43% |
| 2023-09-14 | 16.52 | 16.58 | 16.22 | 16.27 | 16.24 | qfq | 1,422,640 | 23,315,481 | -0.97% |
| 2023-09-13 | 17.02 | 17.02 | 16.27 | 16.43 | 16.40 | qfq | 1,697,740 | 27,999,989 | -2.55% |
| 2023-09-12 | 17.30 | 17.30 | 16.80 | 16.86 | 16.83 | qfq | 2,301,442 | 39,014,849 | -1.11% |
| 2023-09-11 | 17.32 | 17.41 | 16.95 | 17.05 | 17.02 | qfq | 2,165,860 | 37,029,002 | -2.35% |
| 2023-09-08 | 17.22 | 17.66 | 16.87 | 17.46 | 17.43 | qfq | 3,493,783 | 60,255,838 | 2.52% |
| 2023-09-07 | 17.22 | 17.30 | 16.90 | 17.03 | 17.00 | qfq | 2,948,001 | 50,378,714 | -1.84% |
| 2023-09-06 | 17.05 | 17.35 | 16.82 | 17.35 | 17.32 | qfq | 2,816,996 | 48,309,285 | 2.12% |
| 2023-09-05 | 16.74 | 17.27 | 16.74 | 16.99 | 16.96 | qfq | 2,373,800 | 40,358,441 | 1.74% |
| 2023-09-04 | 16.75 | 17.00 | 16.33 | 16.70 | 16.67 | qfq | 2,555,016 | 42,322,379 | 0.42% |
| 2023-09-01 | 16.33 | 16.75 | 16.30 | 16.63 | 16.60 | qfq | 2,584,750 | 42,827,894 | 1.46% |
| 2023-08-31 | 16.15 | 16.43 | 15.82 | 16.39 | 16.36 | qfq | 3,076,254 | 50,031,032 | 1.80% |
| 2023-08-30 | 15.23 | 16.12 | 15.06 | 16.10 | 16.07 | qfq | 4,060,831 | 64,474,258 | 5.71% |
| 2023-08-29 | 14.48 | 15.28 | 14.34 | 15.23 | 15.21 | qfq | 2,552,183 | 38,398,482 | 6.21% |
| 2023-08-28 | 14.89 | 15.20 | 14.28 | 14.34 | 14.32 | qfq | 1,440,390 | 21,140,778 | 0.56% |
| 2023-08-25 | 14.81 | 14.89 | 14.22 | 14.26 | 14.24 | qfq | 1,862,754 | 27,016,504 | -4.49% |
| 2023-08-24 | 15.00 | 15.33 | 14.88 | 14.93 | 14.91 | qfq | 1,478,500 | 22,244,149 | -1.45% |
| 2023-08-23 | 15.38 | 15.38 | 14.97 | 15.15 | 15.13 | qfq | 1,444,500 | 21,872,228 | -1.62% |
| 2023-08-22 | 15.80 | 15.97 | 15.06 | 15.40 | 15.37 | qfq | 2,742,999 | 42,009,476 | -2.53% |
| 2023-08-21 | 16.24 | 16.56 | 15.80 | 15.80 | 15.77 | qfq | 4,141,144 | 66,840,820 | -4.13% |
| 2023-08-18 | 17.14 | 17.39 | 16.42 | 16.48 | 16.45 | qfq | 6,089,746 | 102,722,625 | -4.41% |
| 2023-08-17 | 16.80 | 18.52 | 16.80 | 17.24 | 17.21 | qfq | 9,438,928 | 167,573,745 | 6.75% |
| 2023-08-16 | 16.77 | 17.05 | 16.10 | 16.15 | 16.12 | qfq | 2,067,819 | 34,194,379 | -3.70% |
| 2023-08-15 | 16.49 | 16.80 | 16.34 | 16.77 | 16.74 | qfq | 1,828,722 | 30,384,188 | 1.76% |
| 2023-08-14 | 16.41 | 16.48 | 16.00 | 16.48 | 16.45 | qfq | 1,484,336 | 24,015,024 | 0.37% |
| 2023-08-11 | 16.83 | 17.36 | 16.42 | 16.42 | 16.39 | qfq | 2,273,700 | 38,220,409 | -2.44% |
| 2023-08-10 | 16.60 | 16.90 | 16.42 | 16.83 | 16.80 | qfq | 1,267,612 | 21,161,001 | 1.94% |
| 2023-08-09 | 16.63 | 16.64 | 16.46 | 16.51 | 16.48 | qfq | 586,600 | 9,701,219 | -0.90% |
| 2023-08-08 | 16.50 | 16.69 | 16.45 | 16.66 | 16.63 | qfq | 745,400 | 12,355,397 | 0.91% |
| 2023-08-07 | 16.61 | 16.75 | 16.45 | 16.51 | 16.48 | qfq | 833,140 | 13,817,589 | -0.54% |
| 2023-08-04 | 16.47 | 16.69 | 16.36 | 16.60 | 16.57 | qfq | 1,011,272 | 16,708,207 | 1.65% |
| 2023-08-03 | 16.54 | 16.54 | 16.27 | 16.33 | 16.30 | qfq | 839,391 | 13,742,322 | -1.27% |
| 2023-08-02 | 16.59 | 16.66 | 16.45 | 16.54 | 16.51 | qfq | 748,991 | 12,379,949 | 0.12% |
| 2023-08-01 | 16.59 | 16.60 | 16.40 | 16.52 | 16.49 | qfq | 731,003 | 12,046,642 | -0.12% |
| 2023-07-31 | 16.31 | 16.60 | 16.26 | 16.54 | 16.51 | qfq | 897,570 | 14,794,000 | 1.29% |
| 2023-07-28 | 16.33 | 16.36 | 15.86 | 16.33 | 16.30 | qfq | 1,431,667 | 23,048,353 | -0.24% |
| 2023-07-27 | 16.40 | 16.77 | 16.31 | 16.37 | 16.34 | qfq | 1,263,000 | 20,833,167 | -0.12% |
| 2023-07-26 | 16.52 | 16.57 | 16.33 | 16.39 | 16.36 | qfq | 984,991 | 16,180,660 | -1.38% |
| 2023-07-25 | 16.43 | 16.63 | 16.37 | 16.62 | 16.59 | qfq | 1,170,500 | 19,327,937 | 1.65% |
| 2023-07-24 | 16.54 | 16.75 | 16.30 | 16.35 | 16.32 | qfq | 1,407,618 | 23,173,266 | -1.92% |
| 2023-07-21 | 16.74 | 16.93 | 16.55 | 16.67 | 16.64 | qfq | 1,308,818 | 21,889,848 | -1.07% |
| 2023-07-20 | 17.47 | 17.51 | 16.80 | 16.85 | 16.82 | qfq | 1,876,398 | 31,989,899 | -2.60% |
| 2023-07-19 | 17.48 | 17.61 | 17.18 | 17.30 | 17.27 | qfq | 1,893,200 | 32,812,273 | -1.31% |
| 2023-07-18 | 17.80 | 17.95 | 17.42 | 17.53 | 17.50 | qfq | 2,597,564 | 45,841,054 | -0.23% |