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
矩阵股份301365.SZ
最近收盘价34.782026-07-17
最近交易日2026-07-17
成交量（股）3,827,950
成交额（元）135,745,501
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.17 | — | — | — | 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 | 37.21 | 37.73 | 34.33 | 34.78 | 34.78 | qfq | 3,827,950 | 135,745,501 | -7.45% |
| 2026-07-16 | 37.28 | 37.96 | 36.10 | 37.58 | 37.58 | qfq | 3,110,465 | 115,482,959 | -0.82% |
| 2026-07-15 | 36.78 | 39.22 | 36.67 | 37.89 | 37.89 | qfq | 4,501,299 | 171,560,013 | 2.35% |
| 2026-07-14 | 35.03 | 37.30 | 35.03 | 37.02 | 37.02 | qfq | 4,880,512 | 178,132,049 | 6.69% |
| 2026-07-13 | 35.75 | 36.13 | 34.61 | 34.70 | 34.70 | qfq | 3,393,544 | 120,187,781 | -4.22% |
| 2026-07-10 | 37.26 | 37.26 | 35.25 | 36.23 | 36.23 | qfq | 3,343,324 | 120,955,212 | -1.71% |
| 2026-07-09 | 34.93 | 37.33 | 34.46 | 36.86 | 36.86 | qfq | 5,324,152 | 191,149,034 | 5.68% |
| 2026-07-08 | 35.57 | 35.99 | 34.00 | 34.88 | 34.88 | qfq | 5,861,000 | 205,068,859 | -1.94% |
| 2026-07-07 | 40.59 | 40.90 | 35.02 | 35.57 | 35.57 | qfq | 11,607,851 | 421,302,806 | -14.35% |
| 2026-07-06 | 40.90 | 41.88 | 39.58 | 41.53 | 41.53 | qfq | 9,459,819 | 386,024,127 | 3.77% |
| 2026-07-03 | 39.41 | 42.50 | 39.00 | 40.02 | 40.02 | qfq | 9,533,463 | 386,528,158 | 0.23% |
| 2026-07-02 | 39.07 | 42.00 | 37.59 | 39.93 | 39.93 | qfq | 12,166,428 | 490,261,831 | 3.71% |
| 2026-07-01 | 38.22 | 41.90 | 36.12 | 38.50 | 38.50 | qfq | 11,739,386 | 453,517,363 | 1.56% |
| 2026-06-30 | 32.62 | 38.50 | 32.62 | 37.91 | 37.91 | qfq | 8,780,527 | 315,457,126 | 15.93% |
| 2026-06-29 | 32.24 | 33.55 | 31.80 | 32.70 | 32.70 | qfq | 2,660,360 | 86,005,818 | 1.46% |
| 2026-06-26 | 33.50 | 34.78 | 32.23 | 32.23 | 32.23 | qfq | 3,326,963 | 110,666,131 | -4.59% |
| 2026-06-25 | 33.75 | 34.29 | 31.90 | 33.78 | 33.78 | qfq | 4,427,538 | 146,237,821 | 0.63% |
| 2026-06-24 | 33.33 | 34.59 | 32.90 | 33.57 | 33.57 | qfq | 3,279,495 | 110,695,436 | 0.87% |
| 2026-06-23 | 32.03 | 33.59 | 31.30 | 33.28 | 33.28 | qfq | 3,554,972 | 117,002,597 | 3.90% |
| 2026-06-22 | 34.83 | 34.83 | 31.21 | 32.03 | 32.03 | qfq | 6,728,939 | 220,172,187 | -8.09% |
| 2026-06-18 | 33.66 | 35.30 | 33.03 | 34.85 | 34.85 | qfq | 4,305,962 | 148,045,556 | 2.89% |
| 2026-06-17 | 31.99 | 34.24 | 31.78 | 33.87 | 33.87 | qfq | 4,999,329 | 165,474,319 | 5.15% |
| 2026-06-16 | 32.05 | 32.80 | 31.65 | 32.21 | 32.21 | qfq | 2,484,406 | 80,199,074 | 0.62% |
| 2026-06-15 | 31.85 | 32.50 | 31.36 | 32.01 | 32.01 | qfq | 2,549,031 | 81,105,121 | 0.82% |
| 2026-06-12 | 32.35 | 32.79 | 31.63 | 31.75 | 31.75 | qfq | 2,751,802 | 88,508,389 | -0.44% |
| 2026-06-11 | 31.30 | 32.80 | 30.72 | 31.89 | 31.89 | qfq | 3,225,594 | 103,049,775 | 2.47% |
| 2026-06-10 | 30.71 | 32.39 | 30.38 | 31.12 | 31.12 | qfq | 3,631,871 | 113,467,516 | 1.04% |
| 2026-06-09 | 29.22 | 30.90 | 28.98 | 30.80 | 30.80 | qfq | 3,004,806 | 89,922,000 | 5.41% |
| 2026-06-08 | 30.64 | 30.64 | 28.22 | 29.22 | 29.22 | qfq | 3,894,644 | 113,158,429 | -5.62% |
| 2026-06-05 | 30.34 | 30.99 | 29.35 | 30.96 | 30.96 | qfq | 2,590,614 | 78,591,564 | 2.55% |
| 2026-06-04 | 30.53 | 31.00 | 29.59 | 30.19 | 30.19 | qfq | 2,987,150 | 90,012,470 | -1.95% |
| 2026-06-03 | 32.29 | 32.36 | 30.71 | 30.79 | 30.79 | qfq | 3,515,600 | 109,619,890 | -4.62% |
| 2026-06-02 | 33.21 | 33.21 | 31.81 | 32.28 | 32.28 | qfq | 1,960,450 | 63,135,347 | -2.33% |
| 2026-06-01 | 32.80 | 33.67 | 31.51 | 33.05 | 33.05 | qfq | 3,049,311 | 99,356,769 | 2.20% |
| 2026-05-29 | 34.65 | 34.90 | 32.00 | 32.34 | 32.01 | qfq | 3,330,100 | 110,600,091 | -5.49% |
| 2026-05-28 | 35.60 | 35.89 | 33.56 | 34.22 | 33.87 | qfq | 3,042,124 | 104,855,797 | -3.82% |
| 2026-05-27 | 35.41 | 35.95 | 34.75 | 35.58 | 35.22 | qfq | 3,419,724 | 121,200,412 | 0.37% |
| 2026-05-26 | 35.39 | 35.68 | 34.35 | 35.45 | 35.09 | qfq | 2,503,727 | 87,238,416 | -0.03% |
| 2026-05-25 | 35.19 | 35.85 | 35.06 | 35.46 | 35.10 | qfq | 2,719,489 | 96,384,652 | 0.80% |
| 2026-05-22 | 34.89 | 35.25 | 33.62 | 35.18 | 34.82 | qfq | 4,047,622 | 139,258,556 | 1.18% |
| 2026-05-21 | 35.82 | 36.99 | 34.56 | 34.77 | 34.42 | qfq | 3,630,200 | 129,858,418 | -2.55% |
| 2026-05-20 | 36.47 | 37.03 | 35.52 | 35.68 | 35.32 | qfq | 3,432,152 | 123,560,866 | -2.70% |
| 2026-05-19 | 36.23 | 36.90 | 35.14 | 36.67 | 36.30 | qfq | 3,226,498 | 117,173,404 | 2.49% |
| 2026-05-18 | 37.11 | 37.57 | 35.28 | 35.78 | 35.41 | qfq | 5,354,072 | 192,027,551 | -4.94% |
| 2026-05-15 | 35.70 | 38.20 | 35.50 | 37.64 | 37.26 | qfq | 5,095,750 | 189,791,353 | 5.43% |
| 2026-05-14 | 36.64 | 36.79 | 35.68 | 35.70 | 35.34 | qfq | 3,014,528 | 108,726,244 | -2.16% |
| 2026-05-13 | 37.09 | 37.86 | 36.26 | 36.49 | 36.12 | qfq | 4,446,174 | 164,113,722 | -1.83% |
| 2026-05-12 | 38.78 | 39.07 | 36.08 | 37.17 | 36.79 | qfq | 6,739,583 | 250,846,894 | -5.06% |
| 2026-05-11 | 38.50 | 39.27 | 37.11 | 39.15 | 38.75 | qfq | 5,416,130 | 206,543,755 | 1.77% |
| 2026-05-08 | 36.88 | 38.90 | 36.80 | 38.47 | 38.08 | qfq | 4,698,186 | 178,544,889 | 3.36% |
| 2026-05-07 | 36.35 | 37.77 | 36.00 | 37.22 | 36.84 | qfq | 5,669,576 | 209,836,791 | 2.70% |
| 2026-05-06 | 35.35 | 36.35 | 34.07 | 36.24 | 35.87 | qfq | 6,510,185 | 230,771,002 | 3.01% |
| 2026-04-30 | 35.60 | 36.38 | 34.04 | 35.18 | 34.82 | qfq | 5,396,700 | 190,260,661 | -1.98% |
| 2026-04-29 | 33.86 | 37.54 | 33.37 | 35.89 | 35.52 | qfq | 9,317,471 | 334,276,816 | 3.94% |
| 2026-04-28 | 34.82 | 36.35 | 34.22 | 34.53 | 34.18 | qfq | 6,763,571 | 237,290,029 | -0.69% |
| 2026-04-27 | 33.20 | 35.00 | 32.66 | 34.77 | 34.42 | qfq | 6,242,558 | 214,425,052 | 4.26% |
| 2026-04-24 | 34.68 | 35.30 | 32.83 | 33.35 | 33.01 | qfq | 7,091,939 | 239,344,415 | -5.04% |
| 2026-04-23 | 34.60 | 35.55 | 33.62 | 35.12 | 34.76 | qfq | 7,564,666 | 263,425,776 | 1.53% |
| 2026-04-22 | 31.42 | 35.07 | 31.13 | 34.59 | 34.24 | qfq | 9,352,251 | 313,579,871 | 9.64% |
| 2026-04-21 | 30.66 | 32.15 | 30.35 | 31.55 | 31.23 | qfq | 5,627,017 | 177,077,345 | 1.91% |
| 2026-04-20 | 29.95 | 30.98 | 29.76 | 30.96 | 30.64 | qfq | 4,138,100 | 126,661,766 | 2.69% |
| 2026-04-17 | 30.62 | 30.62 | 29.93 | 30.15 | 29.84 | qfq | 3,434,990 | 103,766,050 | -1.57% |
| 2026-04-16 | 30.64 | 31.00 | 30.13 | 30.63 | 30.32 | qfq | 4,140,795 | 126,600,911 | 0.10% |
| 2026-04-15 | 30.21 | 31.10 | 29.93 | 30.60 | 30.29 | qfq | 5,201,482 | 159,231,980 | 0.62% |
| 2026-04-14 | 30.32 | 30.66 | 28.94 | 30.41 | 30.10 | qfq | 6,333,842 | 189,455,166 | 0.93% |
| 2026-04-13 | 30.56 | 30.72 | 29.40 | 30.13 | 29.82 | qfq | 4,803,648 | 143,916,391 | -2.08% |
| 2026-04-10 | 31.30 | 31.66 | 30.56 | 30.77 | 30.46 | qfq | 4,741,200 | 147,085,776 | -1.09% |
| 2026-04-09 | 31.56 | 31.77 | 30.50 | 31.11 | 30.79 | qfq | 4,859,450 | 151,427,968 | -2.05% |
| 2026-04-08 | 29.88 | 32.42 | 29.62 | 31.76 | 31.44 | qfq | 8,064,329 | 251,774,478 | 8.17% |
| 2026-04-07 | 28.71 | 29.97 | 28.61 | 29.36 | 29.06 | qfq | 5,164,720 | 151,657,025 | 1.24% |
| 2026-04-03 | 31.00 | 31.42 | 28.85 | 29.00 | 28.70 | qfq | 7,348,550 | 219,100,399 | -6.21% |
| 2026-04-02 | 30.72 | 32.60 | 30.38 | 30.92 | 30.60 | qfq | 7,872,762 | 247,681,137 | -0.03% |
| 2026-04-01 | 30.12 | 31.50 | 30.02 | 30.93 | 30.61 | qfq | 8,123,863 | 249,935,012 | 3.58% |
| 2026-03-31 | 28.45 | 30.77 | 28.24 | 29.86 | 29.56 | qfq | 9,236,789 | 275,946,766 | 4.99% |
| 2026-03-30 | 27.74 | 28.55 | 27.18 | 28.44 | 28.15 | qfq | 5,829,840 | 162,551,283 | 1.57% |
| 2026-03-27 | 28.45 | 28.65 | 27.57 | 28.00 | 27.71 | qfq | 5,504,924 | 154,762,006 | -1.58% |
| 2026-03-26 | 29.33 | 29.48 | 27.88 | 28.45 | 28.16 | qfq | 8,979,521 | 256,645,008 | -4.34% |
| 2026-03-25 | 30.31 | 30.51 | 29.56 | 29.74 | 29.44 | qfq | 7,540,246 | 225,291,844 | -2.56% |
| 2026-03-24 | 30.63 | 31.45 | 29.15 | 30.52 | 30.21 | qfq | 10,505,500 | 315,230,725 | 2.59% |
| 2026-03-23 | 29.00 | 30.80 | 28.50 | 29.75 | 29.45 | qfq | 13,172,745 | 390,555,949 | -0.77% |
| 2026-03-20 | 28.08 | 31.72 | 27.70 | 29.98 | 29.67 | qfq | 15,371,927 | 463,500,064 | 7.00% |
| 2026-03-19 | 27.50 | 28.58 | 27.38 | 28.02 | 27.73 | qfq | 6,475,942 | 181,544,975 | 0.50% |
| 2026-03-18 | 26.17 | 28.13 | 26.17 | 27.88 | 27.60 | qfq | 7,102,621 | 195,000,355 | 6.25% |
| 2026-03-17 | 26.04 | 26.63 | 25.61 | 26.24 | 25.97 | qfq | 3,477,288 | 91,375,212 | 1.43% |
| 2026-03-16 | 25.80 | 26.21 | 25.51 | 25.87 | 25.61 | qfq | 2,562,638 | 66,254,480 | 0.00% |
| 2026-03-13 | 26.76 | 26.76 | 25.72 | 25.87 | 25.61 | qfq | 3,962,749 | 103,251,300 | -3.65% |
| 2026-03-12 | 26.20 | 27.24 | 26.06 | 26.85 | 26.58 | qfq | 5,814,050 | 156,172,233 | 2.91% |
| 2026-03-11 | 26.50 | 26.78 | 25.97 | 26.09 | 25.82 | qfq | 2,726,412 | 71,694,963 | -1.10% |
| 2026-03-10 | 25.61 | 26.50 | 25.61 | 26.38 | 26.11 | qfq | 3,818,550 | 100,425,588 | 2.77% |
| 2026-03-09 | 25.03 | 25.67 | 24.68 | 25.67 | 25.41 | qfq | 2,607,435 | 65,548,473 | 1.26% |
| 2026-03-06 | 24.63 | 25.35 | 24.55 | 25.35 | 25.09 | qfq | 2,127,800 | 53,405,708 | 3.09% |
| 2026-03-05 | 24.94 | 25.01 | 24.43 | 24.59 | 24.34 | qfq | 2,210,450 | 54,489,443 | -0.08% |
| 2026-03-04 | 24.34 | 24.74 | 24.20 | 24.61 | 24.36 | qfq | 2,775,150 | 68,014,729 | 0.41% |
| 2026-03-03 | 26.00 | 26.05 | 24.46 | 24.51 | 24.26 | qfq | 4,702,200 | 117,943,234 | -5.29% |
| 2026-03-02 | 26.16 | 26.40 | 25.53 | 25.88 | 25.62 | qfq | 5,178,961 | 134,276,186 | -2.78% |
| 2026-02-27 | 25.99 | 26.89 | 25.85 | 26.62 | 26.35 | qfq | 7,088,570 | 188,007,837 | 3.34% |
| 2026-02-26 | 25.52 | 26.06 | 25.41 | 25.76 | 25.50 | qfq | 2,982,474 | 76,631,295 | 1.02% |
| 2026-02-25 | 26.10 | 26.25 | 25.40 | 25.50 | 25.24 | qfq | 3,748,898 | 96,072,133 | -2.19% |
| 2026-02-24 | 25.60 | 26.08 | 25.31 | 26.07 | 25.80 | qfq | 3,656,550 | 94,118,163 | 3.00% |
| 2026-02-13 | 25.11 | 25.57 | 25.01 | 25.31 | 25.05 | qfq | 2,700,500 | 68,407,641 | 0.56% |
| 2026-02-12 | 24.80 | 25.56 | 24.80 | 25.17 | 24.91 | qfq | 3,149,100 | 79,505,423 | 0.84% |
| 2026-02-11 | 24.90 | 25.49 | 24.61 | 24.96 | 24.71 | qfq | 5,807,250 | 145,564,831 | -2.88% |
| 2026-02-10 | 25.02 | 26.22 | 24.36 | 25.70 | 25.44 | qfq | 7,495,602 | 191,207,128 | 2.88% |
| 2026-02-09 | 24.65 | 25.25 | 24.52 | 24.98 | 24.73 | qfq | 2,868,000 | 71,278,393 | 2.67% |
| 2026-02-06 | 24.81 | 24.82 | 24.27 | 24.33 | 24.08 | qfq | 2,262,454 | 55,454,195 | -1.93% |
| 2026-02-05 | 24.78 | 25.04 | 24.48 | 24.81 | 24.56 | qfq | 2,231,350 | 55,399,113 | 0.00% |
| 2026-02-04 | 25.04 | 25.20 | 24.56 | 24.81 | 24.56 | qfq | 2,178,900 | 54,048,796 | -0.92% |
| 2026-02-03 | 24.67 | 25.16 | 24.50 | 25.04 | 24.78 | qfq | 2,738,210 | 68,153,351 | 2.71% |
| 2026-02-02 | 24.80 | 25.16 | 24.38 | 24.38 | 24.13 | qfq | 2,875,400 | 71,313,077 | -1.02% |
| 2026-01-30 | 24.48 | 24.97 | 24.21 | 24.63 | 24.38 | qfq | 2,778,850 | 68,302,533 | 0.61% |
| 2026-01-29 | 24.77 | 25.26 | 24.29 | 24.48 | 24.23 | qfq | 3,701,650 | 91,368,464 | -1.17% |
| 2026-01-28 | 25.45 | 25.65 | 24.66 | 24.77 | 24.52 | qfq | 3,177,400 | 79,297,580 | -3.32% |
| 2026-01-27 | 24.98 | 25.75 | 24.49 | 25.62 | 25.36 | qfq | 3,977,300 | 99,975,583 | 2.69% |
| 2026-01-26 | 26.08 | 26.14 | 24.78 | 24.95 | 24.70 | qfq | 4,254,500 | 107,536,926 | -3.93% |
| 2026-01-23 | 26.45 | 26.60 | 25.90 | 25.97 | 25.70 | qfq | 3,077,450 | 80,321,257 | -1.25% |
| 2026-01-22 | 26.10 | 26.58 | 25.60 | 26.30 | 26.03 | qfq | 3,463,000 | 90,563,692 | 0.46% |
| 2026-01-21 | 25.85 | 26.71 | 25.61 | 26.18 | 25.91 | qfq | 4,705,743 | 123,568,829 | 0.73% |
| 2026-01-20 | 26.06 | 26.41 | 25.46 | 25.99 | 25.72 | qfq | 4,336,921 | 112,487,644 | 0.31% |
| 2026-01-19 | 25.49 | 26.29 | 25.10 | 25.91 | 25.65 | qfq | 3,903,550 | 100,663,812 | 1.21% |
| 2026-01-16 | 26.29 | 26.50 | 25.45 | 25.60 | 25.34 | qfq | 5,067,050 | 130,291,545 | -2.85% |
| 2026-01-15 | 26.65 | 26.91 | 25.90 | 26.35 | 26.08 | qfq | 5,843,600 | 153,886,468 | -1.38% |
| 2026-01-14 | 25.97 | 28.30 | 25.90 | 26.72 | 26.45 | qfq | 12,675,911 | 341,845,471 | 3.25% |
| 2026-01-13 | 26.00 | 26.51 | 25.00 | 25.88 | 25.62 | qfq | 7,787,093 | 200,910,161 | -0.61% |
| 2026-01-12 | 25.16 | 26.30 | 24.77 | 26.04 | 25.77 | qfq | 9,050,336 | 231,351,868 | 4.58% |
| 2026-01-09 | 24.00 | 25.25 | 23.73 | 24.90 | 24.65 | qfq | 7,978,300 | 196,816,982 | 5.02% |
| 2026-01-08 | 23.91 | 24.10 | 23.53 | 23.71 | 23.47 | qfq | 3,120,975 | 74,307,287 | -0.88% |
| 2026-01-07 | 24.08 | 24.58 | 23.80 | 23.92 | 23.68 | qfq | 3,889,101 | 94,167,737 | -0.33% |
| 2026-01-06 | 24.06 | 24.70 | 23.80 | 24.00 | 23.76 | qfq | 3,131,658 | 75,446,345 | 0.29% |
| 2026-01-05 | 24.10 | 24.30 | 23.40 | 23.93 | 23.69 | qfq | 4,097,350 | 97,604,705 | 0.38% |
| 2025-12-31 | 25.00 | 25.00 | 23.76 | 23.84 | 23.60 | qfq | 5,709,250 | 137,358,903 | -3.33% |
| 2025-12-30 | 26.27 | 26.27 | 24.48 | 24.66 | 24.41 | qfq | 6,579,128 | 163,868,713 | -5.15% |
| 2025-12-29 | 24.90 | 26.55 | 24.52 | 26.00 | 25.73 | qfq | 6,593,340 | 167,746,922 | 5.95% |
| 2025-12-26 | 24.70 | 25.25 | 24.40 | 24.54 | 24.29 | qfq | 3,472,700 | 85,900,704 | -0.81% |
| 2025-12-25 | 25.35 | 25.49 | 24.61 | 24.74 | 24.49 | qfq | 3,479,600 | 86,680,175 | -2.06% |
| 2025-12-24 | 25.16 | 25.52 | 24.86 | 25.26 | 25.00 | qfq | 3,920,830 | 98,845,981 | -1.10% |
| 2025-12-23 | 24.12 | 25.99 | 24.12 | 25.54 | 25.28 | qfq | 5,859,065 | 147,096,714 | 5.36% |
| 2025-12-22 | 24.40 | 24.65 | 23.96 | 24.24 | 23.99 | qfq | 2,459,305 | 59,378,485 | -0.66% |
| 2025-12-19 | 24.10 | 24.57 | 24.10 | 24.40 | 24.15 | qfq | 3,253,867 | 79,257,214 | 0.74% |
| 2025-12-18 | 23.09 | 24.68 | 22.83 | 24.22 | 23.97 | qfq | 4,975,760 | 119,952,304 | 4.40% |
| 2025-12-17 | 23.87 | 23.87 | 22.35 | 23.20 | 22.96 | qfq | 4,237,994 | 96,656,776 | 1.22% |
| 2025-12-16 | 23.71 | 23.94 | 22.60 | 22.92 | 22.69 | qfq | 6,133,105 | 141,839,833 | -3.45% |
| 2025-12-15 | 23.49 | 25.00 | 23.42 | 23.74 | 23.50 | qfq | 6,798,130 | 165,414,713 | 0.30% |
| 2025-12-12 | 24.19 | 24.25 | 23.00 | 23.67 | 23.43 | qfq | 9,211,070 | 216,721,911 | -2.43% |
| 2025-12-11 | 26.98 | 27.29 | 24.13 | 24.26 | 24.01 | qfq | 14,168,180 | 358,031,388 | -10.15% |
| 2025-12-10 | 27.04 | 28.31 | 26.66 | 27.00 | 26.72 | qfq | 9,624,827 | 261,269,188 | -3.85% |
| 2025-12-09 | 26.00 | 29.00 | 25.90 | 28.08 | 27.79 | qfq | 17,677,760 | 489,241,222 | 7.55% |
| 2025-12-08 | 25.85 | 26.88 | 25.42 | 26.11 | 25.84 | qfq | 11,983,745 | 312,296,286 | 1.87% |
| 2025-12-05 | 24.53 | 26.50 | 24.20 | 25.63 | 25.37 | qfq | 14,339,311 | 367,400,278 | 3.98% |
| 2025-12-04 | 23.55 | 24.78 | 23.17 | 24.65 | 24.40 | qfq | 13,913,609 | 335,174,160 | 4.05% |
| 2025-12-03 | 22.88 | 24.20 | 22.80 | 23.69 | 23.45 | qfq | 8,321,170 | 195,882,539 | 3.22% |
| 2025-12-02 | 22.85 | 23.05 | 22.69 | 22.95 | 22.72 | qfq | 2,858,800 | 65,385,433 | -0.13% |
| 2025-12-01 | 23.58 | 23.67 | 22.90 | 22.98 | 22.75 | qfq | 5,009,150 | 115,488,970 | -2.54% |
| 2025-11-28 | 23.20 | 23.72 | 22.80 | 23.58 | 23.34 | qfq | 5,369,074 | 125,469,229 | 1.59% |
| 2025-11-27 | 22.66 | 23.73 | 22.41 | 23.21 | 22.97 | qfq | 7,171,398 | 166,149,897 | 2.52% |
| 2025-11-26 | 22.91 | 23.45 | 22.52 | 22.64 | 22.41 | qfq | 6,106,798 | 139,737,352 | -2.83% |
| 2025-11-25 | 22.16 | 23.57 | 22.16 | 23.30 | 23.06 | qfq | 9,636,291 | 222,236,385 | 6.34% |
| 2025-11-24 | 22.12 | 23.17 | 21.38 | 21.91 | 21.69 | qfq | 8,337,836 | 182,960,588 | -1.35% |
| 2025-11-21 | 23.35 | 24.70 | 21.57 | 22.21 | 21.98 | qfq | 11,197,989 | 254,076,019 | -5.25% |
| 2025-11-20 | 23.03 | 23.82 | 22.16 | 23.44 | 23.20 | qfq | 10,040,848 | 231,787,170 | 1.52% |
| 2025-11-19 | 23.89 | 24.07 | 22.95 | 23.09 | 22.85 | qfq | 8,137,494 | 189,559,305 | -2.16% |
| 2025-11-18 | 22.37 | 23.85 | 22.04 | 23.60 | 23.36 | qfq | 12,756,770 | 295,798,655 | 4.94% |
| 2025-11-17 | 22.26 | 23.07 | 22.15 | 22.49 | 22.26 | qfq | 4,720,127 | 106,842,998 | 1.08% |
| 2025-11-14 | 22.20 | 22.45 | 22.03 | 22.25 | 22.02 | qfq | 2,499,927 | 55,766,094 | 0.23% |
| 2025-11-13 | 22.55 | 22.60 | 22.18 | 22.20 | 21.97 | qfq | 3,358,350 | 75,136,804 | -1.25% |
| 2025-11-12 | 22.69 | 22.99 | 22.29 | 22.48 | 22.25 | qfq | 3,780,379 | 85,354,398 | -0.88% |
| 2025-11-11 | 22.43 | 23.00 | 22.23 | 22.68 | 22.45 | qfq | 4,725,100 | 107,078,602 | 1.20% |
| 2025-11-10 | 22.45 | 22.67 | 22.27 | 22.41 | 22.18 | qfq | 3,327,550 | 74,668,429 | -0.18% |
| 2025-11-07 | 22.67 | 22.72 | 22.30 | 22.45 | 22.22 | qfq | 2,779,468 | 62,524,747 | -1.19% |
| 2025-11-06 | 23.07 | 23.30 | 22.56 | 22.72 | 22.49 | qfq | 4,492,031 | 102,131,897 | -1.43% |
| 2025-11-05 | 22.88 | 23.36 | 22.69 | 23.05 | 22.81 | qfq | 4,284,185 | 98,977,245 | -1.07% |
| 2025-11-04 | 23.50 | 23.98 | 22.98 | 23.30 | 23.06 | qfq | 5,256,050 | 122,608,535 | -1.15% |
| 2025-11-03 | 23.40 | 23.65 | 23.22 | 23.57 | 23.33 | qfq | 5,374,076 | 126,020,218 | 0.77% |
| 2025-10-31 | 23.26 | 23.65 | 23.01 | 23.39 | 23.15 | qfq | 5,355,888 | 125,129,040 | 1.30% |
| 2025-10-30 | 23.66 | 23.66 | 22.94 | 23.09 | 22.85 | qfq | 5,168,523 | 120,000,899 | -2.41% |
| 2025-10-29 | 24.10 | 24.21 | 23.22 | 23.66 | 23.42 | qfq | 9,322,681 | 220,099,964 | -2.67% |
| 2025-10-28 | 24.22 | 24.38 | 23.95 | 24.31 | 24.06 | qfq | 7,243,484 | 175,310,081 | 0.37% |
| 2025-10-27 | 24.50 | 24.65 | 23.89 | 24.22 | 23.97 | qfq | 8,475,512 | 204,850,676 | -0.66% |
| 2025-10-24 | 25.44 | 25.64 | 24.17 | 24.38 | 24.13 | qfq | 11,972,801 | 294,352,282 | -4.13% |
| 2025-10-23 | 26.06 | 26.28 | 24.18 | 25.43 | 25.17 | qfq | 11,851,342 | 297,523,893 | -2.60% |
| 2025-10-22 | 27.90 | 27.93 | 25.49 | 26.11 | 25.84 | qfq | 16,214,994 | 424,124,814 | -6.55% |
| 2025-10-21 | 25.51 | 28.90 | 25.20 | 27.94 | 27.65 | qfq | 20,297,634 | 548,479,837 | 4.84% |
| 2025-10-20 | 26.10 | 27.54 | 24.87 | 26.65 | 26.38 | qfq | 20,125,399 | 527,467,816 | 2.38% |
| 2025-10-17 | 23.81 | 27.99 | 23.22 | 26.03 | 25.76 | qfq | 23,135,969 | 581,893,796 | 9.88% |
| 2025-10-16 | 22.75 | 24.99 | 22.30 | 23.69 | 23.10 | qfq | 24,665,729 | 579,909,937 | -0.04% |
| 2025-10-15 | 19.85 | 23.70 | 19.56 | 23.70 | 23.11 | qfq | 18,138,838 | 416,724,528 | 20.00% |
| 2025-10-14 | 19.01 | 20.20 | 19.00 | 19.75 | 19.26 | qfq | 4,950,476 | 97,087,456 | 4.00% |
| 2025-10-13 | 18.70 | 19.08 | 17.85 | 18.99 | 18.52 | qfq | 3,120,500 | 58,441,266 | 0.05% |
| 2025-10-10 | 18.78 | 19.19 | 18.66 | 18.98 | 18.51 | qfq | 2,752,000 | 52,256,267 | 1.17% |
| 2025-10-09 | 19.48 | 19.53 | 18.66 | 18.76 | 18.29 | qfq | 3,514,056 | 66,945,234 | -3.30% |
| 2025-09-30 | 19.40 | 19.62 | 19.30 | 19.40 | 18.92 | qfq | 1,765,674 | 34,386,291 | -0.10% |
| 2025-09-29 | 19.24 | 19.47 | 18.73 | 19.42 | 18.94 | qfq | 2,116,548 | 40,788,391 | 1.36% |
| 2025-09-26 | 19.24 | 19.51 | 19.05 | 19.16 | 18.68 | qfq | 2,050,750 | 39,585,856 | -0.73% |
| 2025-09-25 | 19.49 | 19.66 | 19.19 | 19.30 | 18.82 | qfq | 2,002,950 | 38,855,438 | -1.03% |
| 2025-09-24 | 19.20 | 19.53 | 19.09 | 19.50 | 19.02 | qfq | 1,882,200 | 36,459,058 | 0.98% |
| 2025-09-23 | 19.58 | 19.89 | 18.81 | 19.31 | 18.83 | qfq | 2,874,518 | 55,204,822 | -2.28% |
| 2025-09-22 | 19.79 | 20.26 | 19.56 | 19.76 | 19.27 | qfq | 2,588,581 | 51,205,946 | 0.56% |
| 2025-09-19 | 19.66 | 20.17 | 19.51 | 19.65 | 19.16 | qfq | 3,138,643 | 61,988,279 | 0.00% |
| 2025-09-18 | 20.09 | 20.25 | 19.56 | 19.65 | 19.16 | qfq | 4,124,037 | 82,137,887 | -2.19% |
| 2025-09-17 | 20.71 | 20.84 | 20.03 | 20.09 | 19.59 | qfq | 3,049,031 | 61,820,499 | -2.52% |
| 2025-09-16 | 20.52 | 20.81 | 20.10 | 20.61 | 20.10 | qfq | 3,823,288 | 78,476,609 | 1.53% |
| 2025-09-15 | 20.90 | 20.95 | 20.28 | 20.30 | 19.80 | qfq | 4,273,238 | 87,371,323 | -3.56% |
| 2025-09-12 | 20.33 | 21.05 | 20.33 | 21.05 | 20.53 | qfq | 6,122,251 | 127,274,504 | 3.64% |
| 2025-09-11 | 20.60 | 20.60 | 19.87 | 20.31 | 19.81 | qfq | 4,750,688 | 95,887,292 | -1.69% |
| 2025-09-10 | 21.30 | 21.49 | 20.52 | 20.66 | 20.15 | qfq | 7,719,853 | 161,374,158 | -4.13% |
| 2025-09-09 | 20.47 | 21.63 | 20.17 | 21.55 | 21.01 | qfq | 10,055,633 | 212,823,920 | 5.33% |
| 2025-09-08 | 20.04 | 20.50 | 19.92 | 20.46 | 19.95 | qfq | 4,841,703 | 97,964,915 | 2.71% |
| 2025-09-05 | 19.30 | 20.02 | 19.06 | 19.92 | 19.43 | qfq | 4,310,713 | 84,577,499 | 3.53% |
| 2025-09-04 | 19.84 | 20.05 | 18.95 | 19.24 | 18.76 | qfq | 5,728,600 | 111,753,213 | -2.34% |
| 2025-09-03 | 20.30 | 20.40 | 19.63 | 19.70 | 19.21 | qfq | 5,468,353 | 109,385,022 | -2.96% |
| 2025-09-02 | 20.86 | 20.89 | 20.02 | 20.30 | 19.80 | qfq | 7,719,196 | 156,716,726 | -0.88% |
| 2025-09-01 | 19.45 | 20.93 | 19.26 | 20.48 | 19.97 | qfq | 13,464,023 | 273,894,260 | 6.33% |
| 2025-08-29 | 19.90 | 20.45 | 19.23 | 19.26 | 18.78 | qfq | 13,587,181 | 268,531,611 | 3.60% |
| 2025-08-28 | 18.66 | 19.02 | 17.96 | 18.59 | 18.13 | qfq | 4,393,414 | 80,973,871 | -0.85% |
| 2025-08-27 | 19.02 | 19.36 | 18.71 | 18.75 | 18.28 | qfq | 5,448,383 | 103,992,930 | -1.11% |
| 2025-08-26 | 18.98 | 19.13 | 18.67 | 18.96 | 18.49 | qfq | 2,928,400 | 55,591,545 | -0.11% |
| 2025-08-25 | 18.83 | 19.19 | 18.65 | 18.98 | 18.51 | qfq | 3,475,888 | 66,009,891 | 1.12% |
| 2025-08-22 | 18.75 | 18.79 | 18.51 | 18.77 | 18.30 | qfq | 2,367,023 | 44,167,720 | 0.16% |
| 2025-08-21 | 19.07 | 19.07 | 18.65 | 18.74 | 18.27 | qfq | 2,549,260 | 47,950,633 | -0.90% |
| 2025-08-20 | 19.24 | 19.46 | 18.83 | 18.91 | 18.44 | qfq | 3,339,733 | 63,301,185 | -1.72% |
| 2025-08-19 | 18.80 | 19.29 | 18.68 | 19.24 | 18.76 | qfq | 5,362,688 | 102,268,892 | 3.11% |
| 2025-08-18 | 18.78 | 19.09 | 18.62 | 18.66 | 18.20 | qfq | 4,112,253 | 77,250,840 | -0.48% |
| 2025-08-15 | 18.22 | 18.75 | 18.20 | 18.75 | 18.28 | qfq | 4,509,737 | 83,397,347 | 2.91% |
| 2025-08-14 | 19.17 | 19.21 | 18.22 | 18.22 | 17.77 | qfq | 5,989,856 | 111,418,906 | -3.85% |
| 2025-08-13 | 19.14 | 19.62 | 18.90 | 18.95 | 18.48 | qfq | 5,233,550 | 100,276,795 | -0.79% |
| 2025-08-12 | 19.39 | 19.39 | 19.02 | 19.10 | 18.63 | qfq | 3,561,082 | 68,177,433 | -1.04% |
| 2025-08-11 | 19.04 | 19.42 | 18.97 | 19.30 | 18.82 | qfq | 4,625,855 | 88,956,027 | 0.78% |
| 2025-08-08 | 19.55 | 19.74 | 19.14 | 19.15 | 18.67 | qfq | 4,924,426 | 95,221,240 | -1.49% |
| 2025-08-07 | 19.66 | 19.88 | 19.37 | 19.44 | 18.96 | qfq | 8,013,847 | 156,812,076 | -3.52% |
| 2025-08-06 | 20.38 | 20.38 | 19.68 | 20.15 | 19.65 | qfq | 10,838,055 | 216,839,190 | -0.98% |
| 2025-08-05 | 19.29 | 20.86 | 19.29 | 20.35 | 19.84 | qfq | 14,776,200 | 297,443,872 | 4.36% |
| 2025-08-04 | 18.80 | 19.74 | 18.80 | 19.50 | 19.02 | qfq | 11,523,547 | 222,060,028 | 0.00% |
| 2025-08-01 | 19.34 | 21.98 | 18.96 | 19.50 | 19.02 | qfq | 16,210,435 | 324,475,869 | 5.92% |
| 2025-07-31 | 18.37 | 18.97 | 18.10 | 18.41 | 17.95 | qfq | 4,791,750 | 88,625,272 | 0.60% |
| 2025-07-30 | 18.29 | 18.44 | 18.13 | 18.30 | 17.85 | qfq | 1,966,107 | 35,934,375 | -0.49% |
| 2025-07-29 | 18.30 | 18.68 | 17.89 | 18.39 | 17.93 | qfq | 3,292,200 | 59,917,401 | 1.04% |
| 2025-07-28 | 18.00 | 18.28 | 17.88 | 18.20 | 17.75 | qfq | 2,183,108 | 39,394,054 | 1.11% |
| 2025-07-25 | 17.94 | 18.08 | 17.83 | 18.00 | 17.55 | qfq | 1,585,500 | 28,482,107 | 0.33% |
| 2025-07-24 | 17.99 | 18.08 | 17.82 | 17.94 | 17.49 | qfq | 2,178,353 | 39,088,830 | -0.28% |
| 2025-07-23 | 18.15 | 18.41 | 17.90 | 17.99 | 17.54 | qfq | 2,357,600 | 42,703,566 | -1.75% |
| 2025-07-22 | 18.06 | 18.66 | 18.06 | 18.31 | 17.86 | qfq | 3,768,050 | 69,035,092 | 1.33% |
| 2025-07-21 | 18.08 | 18.24 | 17.72 | 18.07 | 17.62 | qfq | 1,932,400 | 34,964,460 | 0.39% |
| 2025-07-18 | 18.04 | 18.15 | 17.81 | 18.00 | 17.55 | qfq | 1,691,800 | 30,376,867 | 0.11% |
| 2025-07-17 | 18.10 | 18.24 | 17.90 | 17.98 | 17.53 | qfq | 2,208,100 | 39,871,780 | -0.94% |
| 2025-07-16 | 18.14 | 18.27 | 17.90 | 18.15 | 17.70 | qfq | 2,118,400 | 38,342,646 | -0.17% |
| 2025-07-15 | 18.07 | 18.18 | 17.84 | 18.18 | 17.73 | qfq | 2,777,300 | 50,062,570 | 0.50% |
| 2025-07-14 | 18.13 | 18.32 | 17.93 | 18.09 | 17.64 | qfq | 2,867,960 | 51,822,531 | -0.28% |
| 2025-07-11 | 18.40 | 18.40 | 17.95 | 18.14 | 17.69 | qfq | 4,253,000 | 77,088,301 | -1.73% |
| 2025-07-10 | 18.03 | 18.46 | 17.75 | 18.46 | 18.00 | qfq | 6,595,261 | 119,714,353 | 2.21% |
| 2025-07-09 | 17.76 | 18.17 | 17.55 | 18.06 | 17.61 | qfq | 5,404,397 | 96,567,448 | 2.91% |
| 2025-07-08 | 17.50 | 17.83 | 17.40 | 17.55 | 17.11 | qfq | 3,090,950 | 54,289,561 | 0.29% |
| 2025-07-07 | 16.88 | 17.59 | 16.88 | 17.50 | 17.07 | qfq | 3,288,450 | 56,999,218 | 3.06% |
| 2025-07-04 | 17.14 | 17.25 | 16.86 | 16.98 | 16.56 | qfq | 2,262,000 | 38,505,555 | -0.76% |
| 2025-07-03 | 17.00 | 17.20 | 16.93 | 17.11 | 16.69 | qfq | 1,882,100 | 32,146,931 | 0.53% |
| 2025-07-02 | 17.16 | 17.23 | 16.82 | 17.02 | 16.60 | qfq | 2,107,100 | 35,807,035 | -0.53% |
| 2025-07-01 | 17.22 | 17.55 | 16.92 | 17.11 | 16.69 | qfq | 2,927,853 | 50,487,273 | -0.18% |
| 2025-06-30 | 16.91 | 17.31 | 16.82 | 17.14 | 16.71 | qfq | 3,892,650 | 66,357,567 | 1.90% |
| 2025-06-27 | 16.67 | 16.98 | 16.54 | 16.82 | 16.40 | qfq | 2,479,694 | 41,730,112 | 1.33% |
| 2025-06-26 | 16.66 | 16.85 | 16.51 | 16.60 | 16.19 | qfq | 1,609,100 | 26,815,673 | -0.36% |
| 2025-06-25 | 16.66 | 16.80 | 16.31 | 16.66 | 16.25 | qfq | 3,628,900 | 59,931,683 | 0.42% |
| 2025-06-24 | 16.33 | 16.81 | 16.21 | 16.59 | 16.18 | qfq | 2,791,300 | 46,362,899 | 2.53% |
| 2025-06-23 | 15.80 | 16.29 | 15.70 | 16.18 | 15.78 | qfq | 2,411,100 | 38,825,827 | 2.02% |
| 2025-06-20 | 16.57 | 16.57 | 15.86 | 15.86 | 15.47 | qfq | 1,724,050 | 27,610,660 | -1.92% |
| 2025-06-19 | 16.77 | 16.88 | 16.15 | 16.17 | 15.77 | qfq | 2,480,816 | 40,903,560 | -3.29% |
| 2025-06-18 | 17.00 | 17.07 | 16.61 | 16.72 | 16.30 | qfq | 1,672,700 | 28,012,796 | -1.12% |
| 2025-06-17 | 17.14 | 17.14 | 16.74 | 16.91 | 16.49 | qfq | 1,776,050 | 30,001,476 | -0.41% |
| 2025-06-16 | 16.50 | 17.18 | 16.41 | 16.98 | 16.56 | qfq | 3,059,900 | 51,685,517 | 3.16% |
| 2025-06-13 | 16.90 | 16.96 | 16.40 | 16.46 | 16.05 | qfq | 1,625,600 | 26,937,595 | -3.18% |
| 2025-06-12 | 17.08 | 17.17 | 16.78 | 17.00 | 16.58 | qfq | 2,032,650 | 34,442,579 | -0.53% |
| 2025-06-11 | 17.40 | 17.45 | 17.05 | 17.09 | 16.67 | qfq | 2,592,745 | 44,692,439 | 0.53% |
| 2025-06-10 | 16.99 | 17.80 | 16.88 | 17.00 | 16.58 | qfq | 4,709,899 | 81,472,148 | 0.41% |
| 2025-06-09 | 16.66 | 17.05 | 16.64 | 16.93 | 16.51 | qfq | 1,840,803 | 31,006,169 | 1.38% |
| 2025-06-06 | 16.70 | 16.93 | 16.52 | 16.70 | 16.29 | qfq | 1,487,000 | 24,763,108 | 0.00% |
| 2025-06-05 | 16.54 | 16.75 | 16.41 | 16.70 | 16.29 | qfq | 1,626,850 | 27,047,571 | 0.48% |
| 2025-06-04 | 16.66 | 16.89 | 16.35 | 16.62 | 16.21 | qfq | 2,265,100 | 37,586,129 | 0.85% |
| 2025-06-03 | 16.20 | 16.75 | 16.08 | 16.48 | 16.07 | qfq | 2,152,000 | 35,543,827 | 1.79% |
| 2025-05-30 | 16.44 | 16.44 | 16.07 | 16.19 | 15.79 | qfq | 1,740,900 | 28,216,081 | -1.52% |
| 2025-05-29 | 16.02 | 16.47 | 15.90 | 16.44 | 16.03 | qfq | 2,013,300 | 32,837,256 | 3.14% |
| 2025-05-28 | 16.30 | 16.47 | 15.91 | 15.94 | 15.54 | qfq | 2,187,400 | 35,100,505 | -1.91% |
| 2025-05-27 | 16.41 | 16.66 | 16.07 | 16.25 | 15.85 | qfq | 1,939,750 | 31,523,715 | -0.55% |
| 2025-05-26 | 16.32 | 16.47 | 16.07 | 16.34 | 15.93 | qfq | 1,813,750 | 29,580,179 | -1.68% |
| 2025-05-23 | 16.84 | 17.06 | 16.59 | 16.62 | 15.87 | qfq | 2,339,450 | 39,299,019 | -1.19% |
| 2025-05-22 | 17.02 | 17.38 | 16.81 | 16.82 | 16.06 | qfq | 2,950,510 | 50,217,752 | -1.98% |
| 2025-05-21 | 17.92 | 17.94 | 17.10 | 17.16 | 16.38 | qfq | 4,610,250 | 80,069,035 | -4.56% |
| 2025-05-20 | 17.47 | 18.39 | 17.30 | 17.98 | 17.16 | qfq | 5,556,500 | 99,772,976 | 2.86% |
| 2025-05-19 | 17.26 | 17.55 | 16.92 | 17.48 | 16.69 | qfq | 3,760,900 | 64,952,413 | 0.75% |
| 2025-05-16 | 18.14 | 18.26 | 16.94 | 17.35 | 16.56 | qfq | 5,011,950 | 87,054,514 | -0.86% |
| 2025-05-15 | 17.51 | 17.69 | 17.06 | 17.50 | 16.71 | qfq | 2,576,800 | 44,585,145 | -0.34% |
| 2025-05-14 | 17.79 | 17.85 | 17.44 | 17.56 | 16.76 | qfq | 2,395,650 | 42,207,288 | -0.45% |
| 2025-05-13 | 18.22 | 18.22 | 17.57 | 17.64 | 16.84 | qfq | 2,509,950 | 44,592,438 | -1.89% |
| 2025-05-12 | 17.75 | 18.25 | 17.72 | 17.98 | 17.16 | qfq | 3,409,250 | 61,304,755 | 2.98% |
| 2025-05-09 | 18.03 | 18.08 | 17.44 | 17.46 | 16.67 | qfq | 3,151,050 | 55,643,916 | -2.84% |
| 2025-05-08 | 17.65 | 18.26 | 17.57 | 17.97 | 17.15 | qfq | 4,396,252 | 78,495,657 | 2.28% |
| 2025-05-07 | 17.83 | 17.90 | 17.41 | 17.57 | 16.77 | qfq | 3,116,396 | 55,030,549 | -1.07% |
| 2025-05-06 | 17.37 | 17.88 | 17.20 | 17.76 | 16.95 | qfq | 3,247,036 | 57,373,698 | 3.26% |
| 2025-04-30 | 16.87 | 17.41 | 16.87 | 17.20 | 16.42 | qfq | 3,281,127 | 56,499,788 | 2.08% |
| 2025-04-29 | 16.81 | 17.13 | 16.66 | 16.85 | 16.09 | qfq | 2,725,808 | 46,077,627 | 0.24% |
| 2025-04-28 | 16.74 | 17.11 | 16.27 | 16.81 | 16.05 | qfq | 5,266,100 | 88,161,786 | 2.56% |
| 2025-04-25 | 16.50 | 16.75 | 16.23 | 16.39 | 15.65 | qfq | 3,075,150 | 50,571,708 | -0.67% |
| 2025-04-24 | 17.08 | 17.17 | 16.43 | 16.50 | 15.75 | qfq | 2,871,450 | 48,079,635 | -3.06% |
| 2025-04-23 | 16.73 | 17.29 | 16.73 | 17.02 | 16.25 | qfq | 3,593,250 | 61,462,407 | 0.41% |
| 2025-04-22 | 17.58 | 17.65 | 16.82 | 16.95 | 16.18 | qfq | 3,022,505 | 51,394,815 | -1.91% |
| 2025-04-21 | 16.63 | 17.45 | 16.33 | 17.28 | 16.50 | qfq | 4,458,619 | 76,076,822 | 2.86% |
| 2025-04-18 | 16.78 | 17.05 | 16.30 | 16.80 | 16.04 | qfq | 3,713,800 | 62,107,990 | 0.00% |
| 2025-04-17 | 16.65 | 17.25 | 16.38 | 16.80 | 16.04 | qfq | 3,659,555 | 62,076,235 | 0.84% |
| 2025-04-16 | 17.67 | 17.69 | 16.40 | 16.66 | 15.90 | qfq | 5,537,949 | 93,670,114 | -5.88% |
| 2025-04-15 | 17.88 | 18.37 | 17.62 | 17.70 | 16.90 | qfq | 5,067,686 | 90,828,697 | -1.45% |
| 2025-04-14 | 18.60 | 19.14 | 17.40 | 17.96 | 17.15 | qfq | 8,895,386 | 162,420,138 | -0.94% |
| 2025-04-11 | 17.87 | 18.48 | 17.61 | 18.13 | 17.31 | qfq | 5,475,850 | 99,811,049 | 1.80% |
| 2025-04-10 | 17.57 | 18.61 | 17.57 | 17.81 | 17.00 | qfq | 5,685,800 | 103,012,719 | 2.77% |
| 2025-04-09 | 16.59 | 17.79 | 15.20 | 17.33 | 16.54 | qfq | 7,529,650 | 124,620,161 | 3.15% |
| 2025-04-08 | 16.00 | 16.83 | 15.36 | 16.80 | 16.04 | qfq | 7,938,826 | 129,525,170 | 9.45% |
| 2025-04-07 | 17.95 | 18.00 | 15.35 | 15.35 | 14.65 | qfq | 9,641,200 | 156,551,135 | -20.01% |
| 2025-04-03 | 18.18 | 20.25 | 18.12 | 19.19 | 18.32 | qfq | 8,890,028 | 171,389,945 | 4.29% |
| 2025-04-02 | 17.85 | 18.67 | 17.65 | 18.40 | 17.57 | qfq | 5,293,350 | 96,679,937 | 3.02% |
| 2025-04-01 | 18.24 | 18.55 | 17.76 | 17.86 | 17.05 | qfq | 3,930,402 | 70,876,057 | -1.05% |
| 2025-03-31 | 18.00 | 18.39 | 17.28 | 18.05 | 17.23 | qfq | 5,838,550 | 103,887,961 | 1.80% |
| 2025-03-28 | 18.34 | 18.52 | 17.47 | 17.73 | 16.93 | qfq | 6,428,482 | 114,983,355 | -4.32% |
| 2025-03-27 | 19.60 | 19.60 | 18.50 | 18.53 | 17.69 | qfq | 5,030,760 | 94,773,079 | -5.17% |
| 2025-03-26 | 19.79 | 20.10 | 19.19 | 19.54 | 18.65 | qfq | 6,379,544 | 125,105,872 | -2.25% |
| 2025-03-25 | 19.54 | 20.43 | 19.00 | 19.99 | 19.08 | qfq | 8,827,152 | 175,380,057 | 4.22% |
| 2025-03-24 | 20.36 | 20.50 | 18.58 | 19.18 | 18.31 | qfq | 7,361,462 | 142,359,888 | -4.39% |
| 2025-03-21 | 20.80 | 20.89 | 19.87 | 20.06 | 19.15 | qfq | 8,901,802 | 179,684,594 | -4.20% |
| 2025-03-20 | 21.18 | 21.96 | 20.64 | 20.94 | 19.99 | qfq | 12,042,695 | 253,763,192 | -3.06% |
| 2025-03-19 | 20.72 | 21.78 | 20.51 | 21.60 | 20.62 | qfq | 14,526,831 | 308,984,306 | 4.65% |
| 2025-03-18 | 19.90 | 20.95 | 19.40 | 20.64 | 19.70 | qfq | 14,599,967 | 296,951,054 | 1.98% |
| 2025-03-17 | 19.15 | 20.46 | 18.80 | 20.24 | 19.32 | qfq | 19,480,825 | 381,782,518 | 1.61% |
| 2025-03-14 | 17.17 | 20.52 | 16.88 | 19.92 | 19.02 | qfq | 25,535,234 | 491,412,789 | 16.49% |
| 2025-03-13 | 16.02 | 17.44 | 16.02 | 17.10 | 16.32 | qfq | 13,536,082 | 227,435,577 | 6.34% |
| 2025-03-12 | 16.25 | 16.27 | 16.02 | 16.08 | 15.35 | qfq | 2,995,964 | 48,309,542 | -0.25% |
| 2025-03-11 | 15.90 | 16.21 | 15.73 | 16.12 | 15.39 | qfq | 3,537,382 | 56,552,724 | -0.19% |
| 2025-03-10 | 15.93 | 16.30 | 15.93 | 16.15 | 15.42 | qfq | 4,242,850 | 68,404,867 | 1.00% |
| 2025-03-07 | 16.30 | 16.65 | 15.83 | 15.99 | 15.26 | qfq | 6,522,666 | 105,830,900 | -2.26% |
| 2025-03-06 | 15.71 | 16.88 | 15.63 | 16.36 | 15.62 | qfq | 7,858,800 | 127,735,717 | 4.20% |
| 2025-03-05 | 15.58 | 15.75 | 15.33 | 15.70 | 14.99 | qfq | 2,986,150 | 46,353,717 | 0.00% |
| 2025-03-04 | 15.32 | 15.77 | 15.25 | 15.70 | 14.99 | qfq | 3,425,000 | 53,327,861 | 2.95% |
| 2025-03-03 | 15.37 | 15.65 | 15.18 | 15.25 | 14.56 | qfq | 2,872,500 | 44,284,558 | -0.52% |
| 2025-02-28 | 15.71 | 16.03 | 15.26 | 15.33 | 14.63 | qfq | 3,233,600 | 50,239,515 | -2.97% |
| 2025-02-27 | 15.80 | 15.96 | 15.35 | 15.80 | 15.08 | qfq | 5,436,643 | 85,535,564 | -0.19% |
| 2025-02-26 | 15.97 | 16.13 | 15.72 | 15.83 | 15.11 | qfq | 4,588,250 | 72,858,009 | -0.63% |
| 2025-02-25 | 15.90 | 16.16 | 15.84 | 15.93 | 15.21 | qfq | 4,598,256 | 73,382,806 | -1.61% |
| 2025-02-24 | 16.13 | 16.49 | 16.06 | 16.19 | 15.46 | qfq | 7,326,692 | 119,120,490 | 0.00% |
| 2025-02-21 | 16.32 | 16.38 | 15.78 | 16.19 | 15.46 | qfq | 8,808,506 | 141,498,874 | -2.00% |
| 2025-02-20 | 15.84 | 16.80 | 15.45 | 16.52 | 15.77 | qfq | 13,185,256 | 211,692,827 | 4.29% |
| 2025-02-19 | 15.45 | 15.92 | 15.45 | 15.84 | 15.12 | qfq | 9,669,531 | 151,816,630 | 2.52% |
| 2025-02-18 | 16.07 | 16.59 | 15.40 | 15.45 | 14.75 | qfq | 15,883,991 | 252,207,254 | -7.87% |
| 2025-02-17 | 15.35 | 17.88 | 15.35 | 16.77 | 16.01 | qfq | 16,362,866 | 282,814,235 | 12.55% |
| 2025-02-14 | 14.83 | 14.95 | 14.60 | 14.90 | 14.22 | qfq | 1,922,074 | 28,377,369 | 1.02% |
| 2025-02-13 | 15.00 | 15.04 | 14.64 | 14.75 | 14.08 | qfq | 2,257,617 | 33,365,380 | -1.67% |
| 2025-02-12 | 14.93 | 15.07 | 14.75 | 15.00 | 14.32 | qfq | 2,653,867 | 39,530,235 | 0.33% |
| 2025-02-11 | 15.19 | 15.19 | 14.75 | 14.95 | 14.27 | qfq | 1,882,350 | 28,017,090 | -1.45% |
| 2025-02-10 | 14.88 | 15.17 | 14.75 | 15.17 | 14.48 | qfq | 2,180,999 | 32,664,000 | 2.22% |
| 2025-02-07 | 14.61 | 15.11 | 14.61 | 14.84 | 14.17 | qfq | 3,298,939 | 48,915,241 | 1.64% |
| 2025-02-06 | 14.35 | 14.60 | 14.18 | 14.60 | 13.94 | qfq | 2,192,600 | 31,726,517 | 1.11% |
| 2025-02-05 | 14.37 | 14.49 | 14.04 | 14.44 | 13.78 | qfq | 2,266,250 | 32,562,467 | 3.59% |
| 2025-01-27 | 14.53 | 14.72 | 13.94 | 13.94 | 13.31 | qfq | 3,085,600 | 44,248,206 | -3.80% |
| 2025-01-24 | 14.10 | 14.68 | 13.85 | 14.49 | 13.83 | qfq | 3,104,600 | 44,341,808 | 2.91% |
| 2025-01-23 | 14.10 | 14.47 | 14.06 | 14.08 | 13.44 | qfq | 1,728,776 | 24,712,017 | 0.43% |
| 2025-01-22 | 14.45 | 14.45 | 13.96 | 14.02 | 13.38 | qfq | 1,361,250 | 19,176,350 | -2.16% |
| 2025-01-21 | 14.59 | 14.63 | 14.16 | 14.33 | 13.68 | qfq | 1,839,800 | 26,320,741 | -1.24% |
| 2025-01-20 | 14.33 | 14.60 | 14.00 | 14.51 | 13.85 | qfq | 2,048,450 | 29,521,187 | 2.69% |
| 2025-01-17 | 14.45 | 14.46 | 14.00 | 14.13 | 13.49 | qfq | 1,840,860 | 26,057,477 | -0.77% |
| 2025-01-16 | 14.15 | 14.42 | 13.94 | 14.24 | 13.59 | qfq | 2,860,438 | 40,657,339 | 2.01% |
| 2025-01-15 | 14.20 | 14.38 | 13.89 | 13.96 | 13.33 | qfq | 1,688,750 | 23,756,963 | -1.69% |
| 2025-01-14 | 13.45 | 14.20 | 13.45 | 14.20 | 13.56 | qfq | 2,418,070 | 33,731,316 | 6.45% |
| 2025-01-13 | 13.16 | 13.42 | 12.79 | 13.34 | 12.73 | qfq | 2,076,320 | 27,364,560 | 0.38% |
| 2025-01-10 | 14.09 | 14.25 | 13.28 | 13.29 | 12.69 | qfq | 2,509,466 | 34,368,193 | -6.93% |
| 2025-01-09 | 14.28 | 14.47 | 13.82 | 14.28 | 13.47 | qfq | 2,345,950 | 33,312,106 | 1.06% |
| 2025-01-08 | 14.31 | 14.46 | 13.67 | 14.13 | 13.33 | qfq | 2,853,724 | 40,219,790 | -1.94% |
| 2025-01-07 | 13.78 | 14.44 | 13.78 | 14.41 | 13.60 | qfq | 3,190,870 | 45,186,195 | 3.97% |
| 2025-01-06 | 13.72 | 14.24 | 12.98 | 13.86 | 13.08 | qfq | 4,487,580 | 62,104,284 | 0.43% |
| 2025-01-03 | 15.73 | 15.94 | 13.70 | 13.80 | 13.02 | qfq | 7,224,822 | 105,319,111 | -12.05% |
| 2025-01-02 | 15.53 | 16.70 | 15.45 | 15.69 | 14.80 | qfq | 7,079,700 | 112,329,851 | 3.22% |
| 2024-12-31 | 15.32 | 16.50 | 15.14 | 15.20 | 14.34 | qfq | 4,875,335 | 76,266,543 | -0.65% |
| 2024-12-30 | 15.28 | 15.58 | 14.69 | 15.30 | 14.44 | qfq | 3,485,475 | 52,778,821 | 0.13% |
| 2024-12-27 | 15.84 | 16.10 | 15.23 | 15.28 | 14.42 | qfq | 5,636,295 | 88,304,014 | -3.72% |
| 2024-12-26 | 14.88 | 15.97 | 14.73 | 15.87 | 14.97 | qfq | 6,465,092 | 100,400,063 | 7.30% |
| 2024-12-25 | 15.44 | 15.51 | 14.51 | 14.79 | 13.95 | qfq | 4,986,314 | 74,111,573 | -4.64% |
| 2024-12-24 | 15.70 | 16.51 | 14.88 | 15.51 | 14.63 | qfq | 7,595,644 | 118,316,416 | 0.65% |
| 2024-12-23 | 17.18 | 17.45 | 15.25 | 15.41 | 14.54 | qfq | 9,861,357 | 159,718,615 | -12.19% |
| 2024-12-20 | 15.90 | 18.60 | 15.73 | 17.55 | 16.56 | qfq | 14,078,345 | 239,854,027 | 11.08% |
| 2024-12-19 | 14.80 | 16.13 | 14.71 | 15.80 | 14.91 | qfq | 3,841,931 | 59,239,505 | 5.61% |
| 2024-12-18 | 14.78 | 15.11 | 14.46 | 14.96 | 14.11 | qfq | 2,471,998 | 36,800,263 | 0.61% |
| 2024-12-17 | 15.81 | 15.86 | 14.84 | 14.87 | 14.03 | qfq | 3,286,815 | 49,826,937 | -5.89% |
| 2024-12-16 | 15.89 | 16.12 | 15.68 | 15.80 | 14.91 | qfq | 2,962,673 | 47,252,340 | -0.19% |
| 2024-12-13 | 16.12 | 16.19 | 15.81 | 15.83 | 14.94 | qfq | 2,156,126 | 34,350,587 | -1.80% |
| 2024-12-12 | 15.93 | 16.15 | 15.88 | 16.12 | 15.21 | qfq | 2,965,026 | 47,516,389 | 1.19% |
| 2024-12-11 | 16.07 | 16.13 | 15.81 | 15.93 | 15.03 | qfq | 3,092,450 | 49,255,245 | -0.93% |
| 2024-12-10 | 16.44 | 16.45 | 16.01 | 16.08 | 15.17 | qfq | 4,587,000 | 74,045,706 | 0.75% |
| 2024-12-09 | 16.19 | 16.42 | 15.84 | 15.96 | 15.06 | qfq | 3,272,150 | 52,454,440 | -1.30% |
| 2024-12-06 | 16.08 | 16.33 | 15.82 | 16.17 | 15.26 | qfq | 4,497,685 | 72,269,361 | 0.43% |
| 2024-12-05 | 16.03 | 16.25 | 15.79 | 16.10 | 15.19 | qfq | 4,093,755 | 65,493,774 | -0.25% |
| 2024-12-04 | 16.56 | 16.60 | 16.02 | 16.14 | 15.23 | qfq | 7,399,474 | 119,896,569 | -5.00% |
| 2024-12-03 | 15.78 | 17.00 | 15.61 | 16.99 | 16.03 | qfq | 12,681,392 | 208,621,874 | 8.91% |
| 2024-12-02 | 15.77 | 15.80 | 15.44 | 15.60 | 14.72 | qfq | 4,459,710 | 69,468,390 | -0.51% |
| 2024-11-29 | 15.35 | 15.93 | 15.35 | 15.68 | 14.79 | qfq | 4,817,574 | 75,583,739 | 1.16% |
| 2024-11-28 | 15.37 | 15.78 | 15.27 | 15.50 | 14.62 | qfq | 4,670,400 | 72,757,874 | 1.91% |
| 2024-11-27 | 15.00 | 15.21 | 14.51 | 15.21 | 14.35 | qfq | 3,791,715 | 56,520,487 | 0.26% |
| 2024-11-26 | 15.31 | 15.80 | 14.95 | 15.17 | 14.31 | qfq | 4,553,709 | 69,403,487 | -1.81% |
| 2024-11-25 | 15.72 | 16.04 | 15.08 | 15.45 | 14.58 | qfq | 5,922,852 | 90,848,876 | 3.21% |
| 2024-11-22 | 15.06 | 15.96 | 14.95 | 14.97 | 14.12 | qfq | 5,902,681 | 90,832,226 | -0.80% |
| 2024-11-21 | 15.00 | 15.28 | 14.89 | 15.09 | 14.24 | qfq | 2,140,921 | 32,356,045 | 0.07% |
| 2024-11-20 | 14.68 | 15.15 | 14.61 | 15.08 | 14.23 | qfq | 2,488,750 | 37,280,479 | 2.86% |
| 2024-11-19 | 14.27 | 14.70 | 14.15 | 14.66 | 13.83 | qfq | 2,513,800 | 36,289,837 | 2.52% |
| 2024-11-18 | 14.91 | 15.10 | 14.11 | 14.30 | 13.49 | qfq | 3,322,351 | 47,937,871 | -3.25% |
| 2024-11-15 | 14.95 | 15.34 | 14.75 | 14.78 | 13.94 | qfq | 3,266,950 | 49,403,024 | -1.47% |
| 2024-11-14 | 15.69 | 15.72 | 14.94 | 15.00 | 14.15 | qfq | 3,054,400 | 46,763,358 | -3.60% |
| 2024-11-13 | 15.40 | 15.69 | 15.07 | 15.56 | 14.68 | qfq | 3,694,550 | 56,836,084 | 0.13% |
| 2024-11-12 | 15.68 | 15.85 | 15.36 | 15.54 | 14.66 | qfq | 5,949,932 | 93,079,619 | -0.70% |
| 2024-11-11 | 15.39 | 15.66 | 15.26 | 15.65 | 14.77 | qfq | 5,425,342 | 83,993,730 | 1.76% |
| 2024-11-08 | 15.42 | 15.58 | 15.24 | 15.38 | 14.51 | qfq | 6,935,217 | 106,776,562 | -0.13% |
| 2024-11-07 | 14.95 | 15.49 | 14.80 | 15.40 | 14.53 | qfq | 6,224,150 | 95,159,042 | 1.99% |
| 2024-11-06 | 15.35 | 15.50 | 14.93 | 15.10 | 14.25 | qfq | 7,309,100 | 111,033,142 | -1.05% |
| 2024-11-05 | 14.90 | 15.35 | 14.80 | 15.26 | 14.40 | qfq | 7,773,078 | 117,611,693 | 3.04% |
| 2024-11-04 | 14.55 | 15.02 | 14.45 | 14.81 | 13.97 | qfq | 6,919,155 | 101,971,491 | -0.60% |
| 2024-11-01 | 16.70 | 16.98 | 14.80 | 14.90 | 14.06 | qfq | 13,693,723 | 216,236,738 | -14.86% |
| 2024-10-31 | 17.00 | 18.55 | 15.98 | 17.50 | 16.51 | qfq | 20,008,163 | 340,043,939 | 0.86% |
| 2024-10-30 | 19.38 | 19.38 | 17.30 | 17.35 | 16.37 | qfq | 23,526,533 | 422,948,583 | -10.98% |
| 2024-10-29 | 15.76 | 19.49 | 15.76 | 19.49 | 18.39 | qfq | 18,771,708 | 341,996,276 | 20.01% |
| 2024-10-28 | 17.45 | 18.00 | 15.68 | 16.24 | 15.32 | qfq | 22,114,699 | 373,330,798 | 4.57% |
| 2024-10-25 | 15.53 | 15.53 | 15.53 | 15.53 | 14.65 | qfq | 5,674,480 | 88,124,674 | 20.02% |
| 2024-10-24 | 12.97 | 13.12 | 12.83 | 12.94 | 12.21 | qfq | 2,065,849 | 26,763,025 | 0.08% |
| 2024-10-23 | 13.00 | 13.20 | 12.87 | 12.93 | 12.20 | qfq | 2,044,350 | 26,613,661 | -0.15% |
| 2024-10-22 | 13.06 | 13.20 | 12.84 | 12.95 | 12.22 | qfq | 2,053,500 | 26,572,657 | -0.84% |
| 2024-10-21 | 12.78 | 13.12 | 12.73 | 13.06 | 12.32 | qfq | 2,792,181 | 36,202,188 | 2.43% |
| 2024-10-18 | 12.48 | 12.92 | 12.41 | 12.75 | 12.03 | qfq | 2,413,261 | 30,649,817 | 1.76% |
| 2024-10-17 | 12.90 | 12.95 | 12.48 | 12.53 | 11.82 | qfq | 3,102,300 | 39,413,274 | -2.49% |
| 2024-10-16 | 12.31 | 13.38 | 12.28 | 12.85 | 12.12 | qfq | 3,607,145 | 46,370,599 | 3.46% |
| 2024-10-15 | 12.74 | 12.80 | 12.37 | 12.42 | 11.72 | qfq | 1,925,889 | 24,233,674 | -2.20% |
| 2024-10-14 | 12.15 | 12.85 | 12.15 | 12.70 | 11.98 | qfq | 2,740,631 | 34,376,737 | 4.53% |
| 2024-10-11 | 12.68 | 12.83 | 11.99 | 12.15 | 11.46 | qfq | 2,755,150 | 33,886,879 | -4.41% |
| 2024-10-10 | 12.50 | 13.15 | 12.28 | 12.71 | 11.99 | qfq | 3,715,769 | 47,188,270 | 4.52% |
| 2024-10-09 | 13.33 | 13.46 | 12.16 | 12.16 | 11.47 | qfq | 4,327,459 | 55,530,912 | -12.83% |
| 2024-10-08 | 15.00 | 15.11 | 13.10 | 13.95 | 13.16 | qfq | 7,811,352 | 108,129,629 | 8.81% |
| 2024-09-30 | 11.90 | 13.00 | 11.47 | 12.82 | 12.10 | qfq | 5,531,967 | 68,321,913 | 12.16% |
| 2024-09-27 | 11.00 | 11.54 | 10.91 | 11.43 | 10.78 | qfq | 3,180,851 | 35,701,023 | 5.64% |
| 2024-09-26 | 10.56 | 10.84 | 10.46 | 10.82 | 10.21 | qfq | 1,847,480 | 19,690,320 | 2.46% |
| 2024-09-25 | 10.47 | 10.71 | 10.46 | 10.56 | 9.96 | qfq | 1,489,449 | 15,783,785 | 1.54% |
| 2024-09-24 | 10.23 | 10.47 | 10.17 | 10.40 | 9.81 | qfq | 1,309,050 | 13,522,857 | 2.06% |
| 2024-09-23 | 10.19 | 10.27 | 10.06 | 10.19 | 9.61 | qfq | 828,750 | 8,434,572 | -0.10% |
| 2024-09-20 | 10.25 | 10.27 | 10.16 | 10.20 | 9.62 | qfq | 599,200 | 6,119,170 | -0.68% |
| 2024-09-19 | 10.08 | 10.33 | 10.06 | 10.27 | 9.69 | qfq | 966,000 | 9,867,625 | 2.09% |
| 2024-09-18 | 10.13 | 10.28 | 9.87 | 10.06 | 9.49 | qfq | 1,310,900 | 13,087,377 | -0.79% |
| 2024-09-13 | 10.31 | 10.45 | 10.12 | 10.14 | 9.57 | qfq | 1,149,100 | 11,819,155 | -1.17% |
| 2024-09-12 | 10.28 | 10.45 | 10.26 | 10.26 | 9.68 | qfq | 820,700 | 8,502,981 | 0.00% |
| 2024-09-11 | 10.32 | 10.36 | 10.20 | 10.26 | 9.68 | qfq | 771,179 | 7,923,406 | -0.58% |
| 2024-09-10 | 10.20 | 10.33 | 10.11 | 10.32 | 9.74 | qfq | 858,400 | 8,775,158 | 1.38% |
| 2024-09-09 | 10.19 | 10.33 | 10.05 | 10.18 | 9.60 | qfq | 786,550 | 8,015,273 | -0.39% |
| 2024-09-06 | 10.41 | 10.51 | 10.17 | 10.22 | 9.64 | qfq | 952,250 | 9,810,991 | -2.57% |
| 2024-09-05 | 10.11 | 10.50 | 10.11 | 10.49 | 9.90 | qfq | 883,700 | 9,172,663 | 2.24% |
| 2024-09-04 | 10.47 | 10.48 | 10.21 | 10.26 | 9.68 | qfq | 968,327 | 9,991,421 | -2.10% |
| 2024-09-03 | 10.48 | 10.65 | 10.31 | 10.48 | 9.89 | qfq | 1,309,750 | 13,739,368 | 0.00% |
| 2024-09-02 | 10.53 | 10.74 | 10.44 | 10.48 | 9.89 | qfq | 1,414,350 | 15,009,701 | -0.85% |
| 2024-08-30 | 10.42 | 10.75 | 10.30 | 10.57 | 9.97 | qfq | 1,801,376 | 19,072,786 | 1.34% |
| 2024-08-29 | 10.17 | 10.51 | 10.09 | 10.43 | 9.84 | qfq | 1,621,975 | 16,804,931 | 2.36% |
| 2024-08-28 | 10.29 | 10.42 | 10.01 | 10.19 | 9.61 | qfq | 2,150,724 | 21,995,992 | -3.14% |
| 2024-08-27 | 10.50 | 10.66 | 10.14 | 10.52 | 9.93 | qfq | 3,156,826 | 32,842,384 | -0.09% |
| 2024-08-26 | 10.96 | 11.03 | 10.35 | 10.53 | 9.93 | qfq | 3,552,050 | 37,722,781 | -3.92% |
| 2024-08-23 | 10.50 | 11.03 | 10.19 | 10.96 | 10.34 | qfq | 2,906,226 | 30,912,961 | 4.38% |
| 2024-08-22 | 10.76 | 10.88 | 10.42 | 10.50 | 9.91 | qfq | 2,212,798 | 23,506,428 | -3.67% |
| 2024-08-21 | 10.55 | 10.99 | 10.47 | 10.90 | 10.28 | qfq | 2,145,686 | 23,225,069 | 3.02% |
| 2024-08-20 | 10.93 | 11.01 | 10.47 | 10.58 | 9.98 | qfq | 2,093,950 | 22,368,332 | -3.82% |
| 2024-08-19 | 10.94 | 11.10 | 10.72 | 11.00 | 10.38 | qfq | 2,313,220 | 25,154,774 | -0.45% |
| 2024-08-16 | 10.98 | 11.32 | 10.75 | 11.05 | 10.43 | qfq | 4,035,833 | 44,449,196 | 0.36% |
| 2024-08-15 | 10.58 | 11.11 | 10.40 | 11.01 | 10.39 | qfq | 4,196,472 | 45,014,704 | 2.04% |
| 2024-08-14 | 10.77 | 11.20 | 10.45 | 10.79 | 10.18 | qfq | 4,129,584 | 44,739,794 | 2.76% |
| 2024-08-13 | 10.21 | 10.76 | 10.06 | 10.50 | 9.91 | qfq | 2,313,900 | 24,105,937 | 2.84% |
| 2024-08-12 | 10.40 | 10.47 | 10.12 | 10.21 | 9.63 | qfq | 1,789,946 | 18,348,817 | -1.16% |
| 2024-08-09 | 10.38 | 10.72 | 10.26 | 10.33 | 9.75 | qfq | 2,671,050 | 28,031,114 | 0.78% |
| 2024-08-08 | 10.33 | 10.42 | 10.20 | 10.25 | 9.67 | qfq | 1,131,675 | 11,651,199 | -1.16% |
| 2024-08-07 | 10.35 | 10.52 | 10.30 | 10.37 | 9.78 | qfq | 985,839 | 10,272,121 | 0.10% |
| 2024-08-06 | 10.30 | 10.47 | 10.25 | 10.36 | 9.77 | qfq | 1,234,459 | 12,784,986 | 1.27% |
| 2024-08-05 | 10.53 | 10.66 | 10.18 | 10.23 | 9.65 | qfq | 2,238,389 | 23,282,982 | -3.13% |
| 2024-08-02 | 10.42 | 10.88 | 10.42 | 10.56 | 9.96 | qfq | 2,510,413 | 26,819,205 | -1.12% |
| 2024-08-01 | 10.57 | 10.93 | 10.40 | 10.68 | 10.08 | qfq | 3,432,605 | 36,550,290 | 0.75% |
| 2024-07-31 | 10.07 | 10.60 | 10.06 | 10.60 | 10.00 | qfq | 2,681,869 | 27,676,678 | 4.23% |
| 2024-07-30 | 9.90 | 10.60 | 9.83 | 10.17 | 9.60 | qfq | 2,404,588 | 24,627,732 | 2.52% |
| 2024-07-29 | 9.86 | 9.98 | 9.81 | 9.92 | 9.36 | qfq | 851,814 | 8,427,939 | 0.51% |
| 2024-07-26 | 9.74 | 9.94 | 9.60 | 9.87 | 9.31 | qfq | 894,505 | 8,822,036 | 1.96% |
| 2024-07-25 | 9.45 | 9.81 | 9.45 | 9.68 | 9.13 | qfq | 798,550 | 7,695,466 | 0.52% |
| 2024-07-24 | 9.66 | 9.76 | 9.52 | 9.63 | 9.09 | qfq | 859,124 | 8,268,285 | -1.23% |
| 2024-07-23 | 9.81 | 9.98 | 9.72 | 9.75 | 9.20 | qfq | 1,311,674 | 12,956,946 | -0.41% |
| 2024-07-22 | 9.81 | 9.84 | 9.63 | 9.79 | 9.24 | qfq | 956,152 | 9,323,818 | 0.31% |
| 2024-07-19 | 9.63 | 9.82 | 9.53 | 9.76 | 9.21 | qfq | 915,774 | 8,884,394 | 1.35% |
| 2024-07-18 | 9.84 | 9.84 | 9.46 | 9.63 | 9.09 | qfq | 1,878,500 | 18,008,935 | -2.13% |
| 2024-07-17 | 9.99 | 10.16 | 9.80 | 9.84 | 9.28 | qfq | 1,087,850 | 10,800,096 | -1.80% |
| 2024-07-16 | 10.13 | 10.13 | 9.91 | 10.02 | 9.45 | qfq | 739,535 | 7,389,683 | -0.10% |
| 2024-07-15 | 10.35 | 10.35 | 9.95 | 10.03 | 9.46 | qfq | 1,543,900 | 15,527,895 | -4.11% |
| 2024-07-12 | 10.30 | 10.59 | 10.20 | 10.46 | 9.87 | qfq | 2,008,704 | 21,020,602 | 1.75% |
| 2024-07-11 | 10.12 | 10.32 | 10.07 | 10.28 | 9.70 | qfq | 1,501,100 | 15,362,184 | 2.90% |
| 2024-07-10 | 10.00 | 10.18 | 9.90 | 9.99 | 9.43 | qfq | 1,204,850 | 12,131,301 | -0.60% |
| 2024-07-09 | 10.06 | 10.20 | 9.59 | 10.05 | 9.48 | qfq | 2,020,492 | 20,008,990 | 0.10% |
| 2024-07-08 | 10.10 | 10.48 | 9.97 | 10.04 | 9.47 | qfq | 1,640,200 | 16,614,542 | -2.14% |
| 2024-07-05 | 9.89 | 10.32 | 9.70 | 10.26 | 9.68 | qfq | 2,018,115 | 20,398,424 | 2.91% |
| 2024-07-04 | 10.50 | 10.55 | 9.87 | 9.97 | 9.41 | qfq | 2,384,950 | 24,016,917 | -5.05% |
| 2024-07-03 | 10.75 | 10.82 | 10.42 | 10.50 | 9.91 | qfq | 2,414,480 | 25,423,035 | -2.87% |
| 2024-07-02 | 10.99 | 11.00 | 10.72 | 10.81 | 10.20 | qfq | 3,024,904 | 32,696,020 | -2.52% |
| 2024-07-01 | 10.66 | 11.10 | 10.61 | 11.09 | 10.46 | qfq | 4,332,623 | 46,970,855 | 0.91% |
| 2024-06-28 | 11.03 | 11.68 | 10.61 | 10.99 | 10.37 | qfq | 6,099,234 | 67,861,006 | 1.57% |
| 2024-06-27 | 10.20 | 12.31 | 10.14 | 10.82 | 10.21 | qfq | 6,106,024 | 67,710,862 | 5.46% |
| 2024-06-26 | 9.68 | 10.30 | 9.59 | 10.26 | 9.68 | qfq | 1,484,912 | 14,878,008 | 4.91% |
| 2024-06-25 | 9.64 | 10.01 | 9.63 | 9.78 | 9.23 | qfq | 1,087,568 | 10,732,693 | 0.72% |
| 2024-06-24 | 10.08 | 10.20 | 9.54 | 9.71 | 9.16 | qfq | 1,752,124 | 17,165,004 | -5.82% |
| 2024-06-21 | 10.12 | 10.42 | 9.92 | 10.31 | 9.73 | qfq | 1,559,921 | 16,007,923 | 2.08% |
| 2024-06-20 | 10.50 | 10.60 | 10.06 | 10.10 | 9.53 | qfq | 1,070,948 | 10,978,252 | -3.81% |
| 2024-06-19 | 10.29 | 10.60 | 10.27 | 10.50 | 9.91 | qfq | 1,271,150 | 13,312,472 | 2.24% |
| 2024-06-18 | 10.06 | 10.29 | 10.00 | 10.27 | 9.69 | qfq | 955,350 | 9,739,082 | 2.19% |
| 2024-06-17 | 10.14 | 10.31 | 10.02 | 10.05 | 9.48 | qfq | 715,713 | 7,249,316 | -1.86% |
| 2024-06-14 | 10.46 | 10.46 | 9.91 | 10.24 | 9.66 | qfq | 822,290 | 8,387,234 | -0.39% |
| 2024-06-13 | 10.46 | 10.48 | 10.15 | 10.28 | 9.70 | qfq | 824,200 | 8,483,552 | -0.29% |
| 2024-06-12 | 10.10 | 10.52 | 10.09 | 10.31 | 9.73 | qfq | 1,189,398 | 12,315,401 | 1.78% |
| 2024-06-11 | 10.26 | 10.27 | 9.83 | 10.13 | 9.56 | qfq | 1,319,674 | 13,288,815 | -1.27% |
| 2024-06-07 | 9.66 | 10.39 | 9.58 | 10.26 | 9.68 | qfq | 2,038,247 | 20,680,050 | 8.00% |
| 2024-06-06 | 10.10 | 10.21 | 9.40 | 9.50 | 8.96 | qfq | 1,848,672 | 17,836,469 | -5.75% |
| 2024-06-05 | 10.41 | 10.50 | 10.06 | 10.08 | 9.51 | qfq | 1,628,430 | 16,620,089 | -4.45% |
| 2024-06-04 | 10.86 | 10.88 | 10.35 | 10.55 | 9.95 | qfq | 1,689,356 | 17,804,871 | -3.83% |
| 2024-06-03 | 11.38 | 11.43 | 10.85 | 10.97 | 10.35 | qfq | 1,092,141 | 12,146,399 | -3.52% |
| 2024-05-31 | 11.22 | 11.41 | 11.22 | 11.37 | 10.73 | qfq | 771,302 | 8,750,583 | 0.80% |
| 2024-05-30 | 11.59 | 11.59 | 11.23 | 11.28 | 10.64 | qfq | 1,109,482 | 12,603,110 | -2.08% |
| 2024-05-29 | 11.47 | 11.69 | 11.40 | 11.52 | 10.87 | qfq | 903,044 | 10,442,126 | 0.44% |
| 2024-05-28 | 11.76 | 11.87 | 11.42 | 11.47 | 10.82 | qfq | 893,092 | 10,309,858 | -2.47% |
| 2024-05-27 | 11.57 | 11.83 | 11.44 | 11.76 | 11.10 | qfq | 1,431,200 | 16,637,142 | 1.73% |
| 2024-05-24 | 11.68 | 11.83 | 11.50 | 11.56 | 10.91 | qfq | 871,300 | 10,149,931 | -2.45% |
| 2024-05-23 | 12.09 | 12.28 | 11.77 | 11.85 | 11.02 | qfq | 1,518,900 | 18,210,822 | -3.11% |
| 2024-05-22 | 11.70 | 12.33 | 11.70 | 12.23 | 11.37 | qfq | 2,528,718 | 30,725,696 | 3.73% |
| 2024-05-21 | 11.90 | 12.08 | 11.72 | 11.79 | 10.96 | qfq | 1,905,120 | 22,550,656 | -1.91% |
| 2024-05-20 | 12.40 | 12.47 | 11.91 | 12.02 | 11.18 | qfq | 3,184,157 | 38,558,354 | -3.99% |
| 2024-05-17 | 11.98 | 12.65 | 11.90 | 12.52 | 11.64 | qfq | 3,994,541 | 48,982,432 | 4.59% |
| 2024-05-16 | 11.47 | 12.12 | 11.47 | 11.97 | 11.13 | qfq | 2,885,590 | 34,452,394 | 3.19% |
| 2024-05-15 | 11.49 | 11.83 | 11.32 | 11.60 | 10.79 | qfq | 1,517,731 | 17,622,453 | 0.96% |
| 2024-05-14 | 11.22 | 11.51 | 11.18 | 11.49 | 10.68 | qfq | 904,112 | 10,345,957 | 2.59% |
| 2024-05-13 | 11.45 | 11.55 | 11.17 | 11.20 | 10.42 | qfq | 1,183,580 | 13,390,634 | -3.45% |
| 2024-05-10 | 11.65 | 11.85 | 11.46 | 11.60 | 10.79 | qfq | 1,323,978 | 15,390,659 | -0.09% |
| 2024-05-09 | 11.46 | 11.61 | 11.42 | 11.61 | 10.80 | qfq | 800,571 | 9,264,332 | 1.66% |
| 2024-05-08 | 11.57 | 11.65 | 11.39 | 11.42 | 10.62 | qfq | 830,920 | 9,531,403 | -1.47% |
| 2024-05-07 | 11.56 | 11.66 | 11.40 | 11.59 | 10.78 | qfq | 1,164,052 | 13,437,062 | 0.26% |
| 2024-05-06 | 11.44 | 11.60 | 11.30 | 11.56 | 10.75 | qfq | 1,009,985 | 11,614,390 | 2.66% |
| 2024-04-30 | 11.50 | 11.60 | 11.11 | 11.26 | 10.47 | qfq | 1,342,211 | 15,178,419 | -2.34% |
| 2024-04-29 | 10.80 | 11.61 | 10.75 | 11.53 | 10.72 | qfq | 2,414,345 | 27,271,480 | 6.66% |
| 2024-04-26 | 10.93 | 10.98 | 10.63 | 10.81 | 10.05 | qfq | 1,489,136 | 16,100,964 | -2.35% |
| 2024-04-25 | 10.82 | 11.16 | 10.73 | 11.07 | 10.29 | qfq | 1,354,610 | 14,904,548 | 1.65% |
| 2024-04-24 | 10.55 | 11.13 | 10.50 | 10.89 | 10.13 | qfq | 1,755,933 | 19,059,002 | 2.93% |
| 2024-04-23 | 10.13 | 10.78 | 10.09 | 10.58 | 9.84 | qfq | 1,920,583 | 20,234,181 | 4.44% |
| 2024-04-22 | 10.31 | 10.38 | 9.93 | 10.13 | 9.42 | qfq | 980,165 | 9,935,206 | -1.84% |
| 2024-04-19 | 10.09 | 10.48 | 10.00 | 10.32 | 9.60 | qfq | 1,603,310 | 16,430,975 | 1.38% |
| 2024-04-18 | 10.35 | 10.44 | 9.95 | 10.18 | 9.47 | qfq | 1,343,428 | 13,739,790 | -1.26% |
| 2024-04-17 | 9.45 | 10.33 | 9.45 | 10.31 | 9.59 | qfq | 2,117,230 | 21,340,777 | 11.34% |
| 2024-04-16 | 10.40 | 10.42 | 9.25 | 9.26 | 8.61 | qfq | 2,470,797 | 23,554,468 | -11.81% |
| 2024-04-15 | 11.48 | 11.70 | 10.32 | 10.50 | 9.76 | qfq | 2,762,165 | 29,758,004 | -10.94% |
| 2024-04-12 | 11.80 | 12.00 | 11.74 | 11.79 | 10.96 | qfq | 879,883 | 10,440,840 | 0.08% |
| 2024-04-11 | 11.72 | 12.09 | 11.53 | 11.78 | 10.95 | qfq | 1,104,793 | 13,098,300 | 0.60% |
| 2024-04-10 | 11.99 | 12.10 | 11.59 | 11.71 | 10.89 | qfq | 1,264,828 | 14,938,989 | -2.66% |
| 2024-04-09 | 11.85 | 12.12 | 11.85 | 12.03 | 11.19 | qfq | 1,025,930 | 12,291,130 | 0.67% |
| 2024-04-08 | 12.23 | 12.36 | 11.92 | 11.95 | 11.11 | qfq | 1,935,890 | 23,460,006 | -2.13% |
| 2024-04-03 | 12.26 | 12.26 | 11.93 | 12.21 | 11.35 | qfq | 1,405,529 | 16,995,439 | -0.33% |
| 2024-04-02 | 12.16 | 12.36 | 12.15 | 12.25 | 11.39 | qfq | 1,638,553 | 20,089,076 | 0.74% |
| 2024-04-01 | 12.05 | 12.25 | 12.01 | 12.16 | 11.31 | qfq | 1,680,493 | 20,397,833 | 0.91% |
| 2024-03-29 | 11.84 | 12.18 | 11.82 | 12.05 | 11.21 | qfq | 1,398,851 | 16,808,494 | 1.86% |
| 2024-03-28 | 11.44 | 11.93 | 11.44 | 11.83 | 11.00 | qfq | 1,432,873 | 16,864,665 | 2.96% |
| 2024-03-27 | 11.69 | 11.86 | 11.47 | 11.49 | 10.68 | qfq | 1,261,038 | 14,718,541 | -1.54% |
| 2024-03-26 | 11.64 | 11.88 | 11.43 | 11.67 | 10.85 | qfq | 1,027,475 | 11,965,939 | -0.26% |
| 2024-03-25 | 11.80 | 12.11 | 11.70 | 11.70 | 10.88 | qfq | 1,225,765 | 14,594,047 | -2.34% |
| 2024-03-22 | 12.27 | 12.31 | 11.88 | 11.98 | 11.14 | qfq | 1,780,845 | 21,436,057 | -2.76% |
| 2024-03-21 | 12.24 | 12.55 | 12.15 | 12.32 | 11.46 | qfq | 2,163,642 | 26,604,711 | 1.15% |
| 2024-03-20 | 12.08 | 12.22 | 12.02 | 12.18 | 11.33 | qfq | 1,729,452 | 21,013,488 | 1.00% |
| 2024-03-19 | 12.12 | 12.24 | 11.99 | 12.06 | 11.22 | qfq | 1,891,842 | 22,944,184 | -0.50% |
| 2024-03-18 | 11.88 | 12.26 | 11.76 | 12.12 | 11.27 | qfq | 2,700,794 | 32,508,318 | 1.59% |
| 2024-03-15 | 11.87 | 12.00 | 11.52 | 11.93 | 11.09 | qfq | 3,513,438 | 41,314,229 | -1.08% |
| 2024-03-14 | 11.75 | 12.96 | 11.70 | 12.06 | 11.22 | qfq | 4,801,826 | 58,882,096 | 1.77% |
| 2024-03-13 | 11.61 | 11.86 | 11.31 | 11.85 | 11.02 | qfq | 2,259,951 | 26,146,799 | 2.24% |
| 2024-03-12 | 11.32 | 11.67 | 11.18 | 11.59 | 10.78 | qfq | 2,083,449 | 23,864,633 | 2.84% |
| 2024-03-11 | 11.18 | 11.28 | 11.08 | 11.27 | 10.48 | qfq | 1,246,941 | 13,994,616 | 0.81% |
| 2024-03-08 | 11.21 | 11.45 | 11.04 | 11.18 | 10.40 | qfq | 1,006,240 | 11,255,824 | -0.18% |
| 2024-03-07 | 11.24 | 11.59 | 11.08 | 11.20 | 10.42 | qfq | 1,432,555 | 16,186,566 | 0.45% |
| 2024-03-06 | 10.91 | 11.24 | 10.77 | 11.15 | 10.37 | qfq | 1,409,830 | 15,560,153 | 2.29% |
| 2024-03-05 | 11.18 | 11.39 | 10.86 | 10.90 | 10.14 | qfq | 1,836,406 | 20,343,573 | -3.96% |
| 2024-03-04 | 11.14 | 11.68 | 10.76 | 11.35 | 10.55 | qfq | 2,052,919 | 22,991,180 | 2.16% |
| 2024-03-01 | 11.09 | 11.21 | 10.82 | 11.11 | 10.33 | qfq | 1,320,800 | 14,536,979 | 1.18% |
| 2024-02-29 | 10.44 | 11.10 | 10.40 | 10.98 | 10.21 | qfq | 1,538,450 | 16,595,941 | 3.98% |
| 2024-02-28 | 11.73 | 12.21 | 10.50 | 10.56 | 9.82 | qfq | 2,821,674 | 32,053,249 | -10.20% |
| 2024-02-27 | 11.26 | 11.77 | 11.25 | 11.76 | 10.94 | qfq | 1,619,395 | 18,705,570 | 3.61% |
| 2024-02-26 | 11.40 | 11.60 | 11.01 | 11.35 | 10.55 | qfq | 1,833,390 | 20,740,493 | 1.07% |
| 2024-02-23 | 10.86 | 11.29 | 10.70 | 11.23 | 10.44 | qfq | 1,599,366 | 17,616,260 | 4.08% |
| 2024-02-22 | 10.47 | 10.84 | 10.39 | 10.79 | 10.03 | qfq | 1,429,607 | 15,331,011 | 3.06% |
| 2024-02-21 | 9.99 | 10.97 | 9.99 | 10.47 | 9.74 | qfq | 1,758,551 | 18,514,742 | 4.49% |
| 2024-02-20 | 10.07 | 10.09 | 9.76 | 10.02 | 9.32 | qfq | 1,390,438 | 13,867,456 | 0.00% |
| 2024-02-19 | 9.33 | 10.11 | 9.15 | 10.02 | 9.32 | qfq | 3,155,469 | 30,928,773 | 9.87% |
| 2024-02-08 | 8.35 | 9.28 | 8.14 | 9.12 | 8.48 | qfq | 2,207,354 | 19,214,602 | 9.88% |
| 2024-02-07 | 8.87 | 8.97 | 8.18 | 8.30 | 7.72 | qfq | 2,696,306 | 22,909,711 | -7.16% |
| 2024-02-06 | 8.50 | 9.31 | 8.08 | 8.94 | 8.31 | qfq | 2,695,173 | 23,199,962 | -1.97% |
| 2024-02-05 | 10.70 | 10.86 | 9.02 | 9.12 | 8.48 | qfq | 2,673,724 | 25,409,572 | -16.48% |
| 2024-02-02 | 11.52 | 11.92 | 10.53 | 10.92 | 10.15 | qfq | 1,566,754 | 17,554,420 | -5.45% |
| 2024-02-01 | 11.97 | 12.06 | 11.24 | 11.55 | 10.74 | qfq | 1,439,354 | 16,639,773 | -3.83% |
| 2024-01-31 | 12.55 | 12.88 | 11.90 | 12.01 | 11.17 | qfq | 1,315,052 | 16,158,383 | -7.12% |
| 2024-01-30 | 13.45 | 13.45 | 12.89 | 12.93 | 12.02 | qfq | 833,218 | 10,941,251 | -3.29% |
| 2024-01-29 | 14.20 | 14.20 | 13.36 | 13.37 | 12.43 | qfq | 1,063,450 | 14,534,467 | -3.81% |
| 2024-01-26 | 13.99 | 14.26 | 13.85 | 13.90 | 12.93 | qfq | 1,018,325 | 14,316,650 | -0.14% |
| 2024-01-25 | 13.30 | 13.94 | 13.06 | 13.92 | 12.94 | qfq | 1,350,103 | 18,484,627 | 4.90% |
| 2024-01-24 | 13.03 | 13.40 | 12.71 | 13.27 | 12.34 | qfq | 1,054,650 | 13,822,504 | 1.84% |
| 2024-01-23 | 13.00 | 13.11 | 12.81 | 13.03 | 12.12 | qfq | 959,383 | 12,434,744 | -0.31% |
| 2024-01-22 | 14.05 | 14.17 | 13.01 | 13.07 | 12.15 | qfq | 1,247,750 | 16,886,579 | -7.24% |
| 2024-01-19 | 14.22 | 14.39 | 14.06 | 14.09 | 13.10 | qfq | 863,918 | 12,241,232 | -0.42% |
| 2024-01-18 | 14.55 | 14.64 | 13.97 | 14.15 | 13.16 | qfq | 1,410,462 | 20,128,573 | -3.54% |
| 2024-01-17 | 15.01 | 15.03 | 14.61 | 14.67 | 13.64 | qfq | 867,830 | 12,859,034 | -2.27% |
| 2024-01-16 | 15.14 | 15.23 | 14.84 | 15.01 | 13.96 | qfq | 926,300 | 13,878,611 | -0.73% |
| 2024-01-15 | 15.11 | 15.27 | 15.02 | 15.12 | 14.06 | qfq | 713,200 | 10,790,247 | -0.40% |
| 2024-01-12 | 15.25 | 15.44 | 15.18 | 15.18 | 14.12 | qfq | 945,768 | 14,485,534 | -0.52% |
| 2024-01-11 | 15.03 | 15.28 | 14.97 | 15.26 | 14.19 | qfq | 783,887 | 11,917,794 | 1.19% |
| 2024-01-10 | 15.22 | 15.30 | 14.92 | 15.08 | 14.02 | qfq | 1,033,481 | 15,630,809 | -0.92% |
| 2024-01-09 | 15.08 | 15.49 | 15.00 | 15.22 | 14.15 | qfq | 1,527,275 | 23,304,049 | 1.47% |
| 2024-01-08 | 15.14 | 15.53 | 15.00 | 15.00 | 13.95 | qfq | 1,772,450 | 27,064,276 | -0.99% |
| 2024-01-05 | 15.18 | 15.33 | 15.08 | 15.15 | 14.09 | qfq | 1,024,300 | 15,554,740 | -0.46% |
| 2024-01-04 | 15.27 | 15.29 | 15.14 | 15.22 | 14.15 | qfq | 746,261 | 11,349,607 | -0.33% |
| 2024-01-03 | 15.26 | 15.30 | 15.12 | 15.27 | 14.20 | qfq | 668,798 | 10,179,554 | 0.13% |
| 2024-01-02 | 15.11 | 15.29 | 15.08 | 15.25 | 14.18 | qfq | 831,756 | 12,666,059 | 0.86% |
| 2023-12-29 | 15.20 | 15.20 | 14.88 | 15.12 | 14.06 | qfq | 818,500 | 12,314,422 | 0.87% |
| 2023-12-28 | 14.65 | 15.02 | 14.43 | 14.99 | 13.94 | qfq | 923,981 | 13,667,564 | 3.02% |
| 2023-12-27 | 14.39 | 14.65 | 14.36 | 14.55 | 13.53 | qfq | 908,297 | 13,187,382 | 1.11% |
| 2023-12-26 | 14.54 | 14.66 | 14.37 | 14.39 | 13.38 | qfq | 748,424 | 10,821,593 | -0.83% |
| 2023-12-25 | 14.85 | 14.90 | 14.49 | 14.51 | 13.49 | qfq | 879,674 | 12,879,335 | -2.29% |
| 2023-12-22 | 15.14 | 15.21 | 14.80 | 14.85 | 13.81 | qfq | 748,756 | 11,215,072 | -1.92% |
| 2023-12-21 | 15.03 | 15.20 | 14.80 | 15.14 | 14.08 | qfq | 821,450 | 12,338,717 | 0.33% |
| 2023-12-20 | 15.04 | 15.36 | 15.04 | 15.09 | 14.03 | qfq | 925,800 | 14,095,565 | 0.27% |
| 2023-12-19 | 15.06 | 15.17 | 14.90 | 15.05 | 14.00 | qfq | 788,300 | 11,849,021 | 0.07% |
| 2023-12-18 | 15.27 | 15.44 | 14.97 | 15.04 | 13.99 | qfq | 786,000 | 11,918,297 | -1.89% |
| 2023-12-15 | 15.33 | 15.50 | 15.22 | 15.33 | 14.26 | qfq | 937,739 | 14,362,513 | 0.00% |
| 2023-12-14 | 15.31 | 15.49 | 15.29 | 15.33 | 14.26 | qfq | 884,550 | 13,611,794 | 0.33% |
| 2023-12-13 | 15.45 | 15.52 | 15.26 | 15.28 | 14.21 | qfq | 1,000,600 | 15,393,066 | -1.16% |
| 2023-12-12 | 15.24 | 15.50 | 15.15 | 15.46 | 14.38 | qfq | 1,328,150 | 20,433,419 | 1.44% |
| 2023-12-11 | 15.05 | 15.38 | 14.80 | 15.24 | 14.17 | qfq | 1,418,630 | 21,530,315 | 0.73% |
| 2023-12-08 | 15.70 | 15.78 | 15.05 | 15.13 | 14.07 | qfq | 2,458,002 | 37,750,702 | -2.58% |
| 2023-12-07 | 15.71 | 16.23 | 15.48 | 15.53 | 14.44 | qfq | 2,877,019 | 45,062,858 | 0.45% |
| 2023-12-06 | 15.30 | 15.47 | 15.16 | 15.46 | 14.38 | qfq | 980,240 | 15,059,286 | 1.51% |
| 2023-12-05 | 15.68 | 15.68 | 15.22 | 15.23 | 14.16 | qfq | 780,173 | 11,999,307 | -2.43% |
| 2023-12-04 | 15.60 | 15.63 | 15.44 | 15.61 | 14.52 | qfq | 812,724 | 12,642,160 | 0.19% |
| 2023-12-01 | 15.41 | 15.65 | 15.32 | 15.58 | 14.49 | qfq | 783,000 | 12,138,348 | 1.17% |
| 2023-11-30 | 15.47 | 15.48 | 15.24 | 15.40 | 14.32 | qfq | 848,681 | 13,012,255 | -0.19% |
| 2023-11-29 | 15.63 | 15.71 | 15.37 | 15.43 | 14.35 | qfq | 884,424 | 13,701,789 | -1.15% |
| 2023-11-28 | 15.52 | 15.69 | 15.45 | 15.61 | 14.52 | qfq | 976,081 | 15,227,916 | 0.06% |
| 2023-11-27 | 15.58 | 15.65 | 15.39 | 15.60 | 14.51 | qfq | 1,043,800 | 16,237,947 | 0.26% |
| 2023-11-24 | 15.85 | 15.85 | 15.45 | 15.56 | 14.47 | qfq | 1,105,270 | 17,220,326 | -1.46% |
| 2023-11-23 | 15.62 | 15.85 | 15.47 | 15.79 | 14.68 | qfq | 1,152,872 | 18,067,409 | 0.89% |
| 2023-11-22 | 15.63 | 15.97 | 15.63 | 15.65 | 14.55 | qfq | 1,481,695 | 23,422,132 | -0.63% |
| 2023-11-21 | 15.86 | 16.08 | 15.71 | 15.75 | 14.65 | qfq | 1,516,918 | 24,116,036 | -0.32% |
| 2023-11-20 | 15.82 | 15.87 | 15.69 | 15.80 | 14.69 | qfq | 825,720 | 13,020,164 | 0.51% |
| 2023-11-17 | 15.60 | 15.78 | 15.60 | 15.72 | 14.62 | qfq | 861,474 | 13,515,221 | 0.32% |
| 2023-11-16 | 15.74 | 15.86 | 15.66 | 15.67 | 14.57 | qfq | 1,135,524 | 17,887,842 | -0.44% |
| 2023-11-15 | 15.92 | 15.92 | 15.69 | 15.74 | 14.64 | qfq | 1,086,950 | 17,163,918 | -0.13% |
| 2023-11-14 | 15.74 | 15.87 | 15.60 | 15.76 | 14.66 | qfq | 1,251,671 | 19,678,089 | 0.38% |
| 2023-11-13 | 15.52 | 15.72 | 15.36 | 15.70 | 14.60 | qfq | 1,408,411 | 21,976,692 | 1.29% |
| 2023-11-10 | 15.40 | 15.51 | 15.29 | 15.50 | 14.41 | qfq | 887,150 | 13,687,042 | 0.32% |
| 2023-11-09 | 15.49 | 15.66 | 15.39 | 15.45 | 14.37 | qfq | 1,009,118 | 15,656,891 | -0.64% |
| 2023-11-08 | 15.52 | 15.57 | 15.37 | 15.55 | 14.46 | qfq | 1,101,073 | 17,056,947 | 0.65% |
| 2023-11-07 | 15.42 | 15.48 | 15.22 | 15.45 | 14.37 | qfq | 1,175,046 | 18,034,970 | 0.06% |
| 2023-11-06 | 15.30 | 15.45 | 15.18 | 15.44 | 14.36 | qfq | 1,209,503 | 18,568,318 | 1.71% |
| 2023-11-03 | 15.01 | 15.21 | 15.01 | 15.18 | 14.12 | qfq | 1,109,654 | 16,820,978 | 1.20% |
| 2023-11-02 | 15.02 | 15.14 | 14.94 | 15.00 | 13.95 | qfq | 756,674 | 11,373,750 | -0.27% |
| 2023-11-01 | 15.09 | 15.17 | 14.95 | 15.04 | 13.99 | qfq | 870,600 | 13,086,413 | -0.33% |
| 2023-10-31 | 15.24 | 15.28 | 14.99 | 15.09 | 14.03 | qfq | 1,031,900 | 15,578,599 | -0.66% |
| 2023-10-30 | 15.26 | 15.28 | 15.08 | 15.19 | 14.13 | qfq | 1,295,450 | 19,662,574 | -0.59% |
| 2023-10-27 | 15.10 | 15.34 | 15.03 | 15.28 | 14.21 | qfq | 1,063,561 | 16,166,329 | 0.46% |
| 2023-10-26 | 15.18 | 15.31 | 14.91 | 15.21 | 14.14 | qfq | 1,045,374 | 15,780,044 | -0.26% |
| 2023-10-25 | 15.10 | 15.36 | 15.08 | 15.25 | 14.18 | qfq | 1,208,255 | 18,437,039 | 2.49% |
| 2023-10-24 | 14.30 | 14.99 | 14.30 | 14.88 | 13.84 | qfq | 1,589,601 | 23,432,337 | 4.06% |
| 2023-10-23 | 14.73 | 14.87 | 14.23 | 14.30 | 13.30 | qfq | 1,262,650 | 18,241,306 | -3.70% |
| 2023-10-20 | 14.85 | 15.00 | 14.75 | 14.85 | 13.81 | qfq | 711,083 | 10,597,917 | 0.20% |
| 2023-10-19 | 14.80 | 15.18 | 14.75 | 14.82 | 13.78 | qfq | 1,093,100 | 16,336,407 | -0.27% |
| 2023-10-18 | 15.31 | 15.31 | 14.83 | 14.86 | 13.82 | qfq | 1,218,813 | 18,242,248 | -2.75% |
| 2023-10-17 | 15.51 | 15.51 | 15.24 | 15.28 | 14.21 | qfq | 820,201 | 12,559,709 | -0.39% |
| 2023-10-16 | 15.45 | 15.51 | 15.26 | 15.34 | 14.27 | qfq | 963,600 | 14,806,803 | -0.90% |
| 2023-10-13 | 15.92 | 15.92 | 15.41 | 15.48 | 14.40 | qfq | 2,001,874 | 31,187,833 | -2.89% |
| 2023-10-12 | 15.90 | 16.01 | 15.85 | 15.94 | 14.82 | qfq | 985,450 | 15,689,129 | 0.19% |
| 2023-10-11 | 16.00 | 16.03 | 15.75 | 15.91 | 14.80 | qfq | 976,400 | 15,535,258 | 0.38% |
| 2023-10-10 | 16.22 | 16.25 | 15.83 | 15.85 | 14.74 | qfq | 1,577,150 | 25,238,208 | -1.80% |
| 2023-10-09 | 16.16 | 16.26 | 16.02 | 16.14 | 15.01 | qfq | 1,557,362 | 25,147,856 | -0.06% |
| 2023-09-28 | 16.04 | 16.24 | 16.04 | 16.15 | 15.02 | qfq | 1,019,233 | 16,498,194 | 0.75% |
| 2023-09-27 | 16.00 | 16.25 | 15.94 | 16.03 | 14.91 | qfq | 1,380,101 | 22,278,167 | 0.06% |
| 2023-09-26 | 16.01 | 16.15 | 15.93 | 16.02 | 14.90 | qfq | 865,808 | 13,884,976 | 0.13% |
| 2023-09-25 | 16.30 | 16.30 | 15.93 | 16.00 | 14.88 | qfq | 1,080,150 | 17,351,779 | -1.60% |
| 2023-09-22 | 15.87 | 16.28 | 15.68 | 16.26 | 15.12 | qfq | 1,451,650 | 23,340,655 | 2.72% |
| 2023-09-21 | 16.08 | 16.20 | 15.80 | 15.83 | 14.72 | qfq | 1,429,444 | 22,776,518 | -1.68% |
| 2023-09-20 | 16.10 | 16.37 | 16.01 | 16.10 | 14.97 | qfq | 1,504,198 | 24,385,337 | 0.00% |
| 2023-09-19 | 16.33 | 16.41 | 16.02 | 16.10 | 14.97 | qfq | 1,102,023 | 17,813,327 | -1.35% |
| 2023-09-18 | 16.14 | 16.42 | 15.98 | 16.32 | 15.18 | qfq | 1,144,041 | 18,615,887 | 0.99% |
| 2023-09-15 | 16.20 | 16.55 | 16.08 | 16.16 | 15.03 | qfq | 1,436,596 | 23,318,156 | -0.25% |
| 2023-09-14 | 16.28 | 16.38 | 15.99 | 16.20 | 15.06 | qfq | 1,709,710 | 27,593,473 | -0.86% |
| 2023-09-13 | 16.33 | 16.55 | 16.16 | 16.34 | 15.20 | qfq | 2,200,000 | 35,963,892 | -0.37% |
| 2023-09-12 | 16.70 | 16.70 | 16.35 | 16.40 | 15.25 | qfq | 2,301,356 | 37,860,637 | -1.80% |
| 2023-09-11 | 16.71 | 16.95 | 16.43 | 16.70 | 15.53 | qfq | 1,855,573 | 30,836,084 | -0.30% |
| 2023-09-08 | 16.92 | 17.05 | 16.58 | 16.75 | 15.58 | qfq | 2,083,995 | 34,876,395 | -1.59% |
| 2023-09-07 | 17.10 | 17.59 | 16.97 | 17.02 | 15.83 | qfq | 2,394,146 | 41,217,267 | -1.39% |
| 2023-09-06 | 17.00 | 17.29 | 16.81 | 17.26 | 16.05 | qfq | 2,333,243 | 39,799,686 | 0.94% |
| 2023-09-05 | 17.60 | 17.60 | 17.00 | 17.10 | 15.90 | qfq | 3,155,350 | 54,246,067 | -2.79% |
| 2023-09-04 | 17.03 | 17.73 | 17.03 | 17.59 | 16.36 | qfq | 3,870,665 | 67,875,349 | 3.05% |
| 2023-09-01 | 16.90 | 17.39 | 16.86 | 17.07 | 15.87 | qfq | 2,591,273 | 44,370,551 | 0.83% |
| 2023-08-31 | 17.05 | 17.24 | 16.82 | 16.93 | 15.74 | qfq | 2,715,650 | 46,028,600 | -1.80% |
| 2023-08-30 | 17.40 | 17.40 | 17.00 | 17.24 | 16.03 | qfq | 3,987,644 | 68,530,763 | 0.23% |
| 2023-08-29 | 15.96 | 17.24 | 15.86 | 17.20 | 15.99 | qfq | 5,817,961 | 97,763,143 | 6.11% |
| 2023-08-28 | 16.62 | 17.02 | 16.06 | 16.21 | 15.07 | qfq | 7,207,655 | 119,412,744 | 4.38% |
| 2023-08-25 | 16.15 | 16.26 | 15.43 | 15.53 | 14.44 | qfq | 4,823,323 | 76,298,914 | -4.72% |
| 2023-08-24 | 17.70 | 17.87 | 16.27 | 16.30 | 15.16 | qfq | 7,433,766 | 123,800,306 | -8.84% |
| 2023-08-23 | 18.85 | 18.86 | 17.75 | 17.88 | 16.63 | qfq | 8,219,151 | 149,454,374 | -6.53% |
| 2023-08-22 | 18.35 | 19.13 | 18.10 | 19.13 | 17.79 | qfq | 11,608,619 | 217,957,990 | 3.63% |
| 2023-08-21 | 17.99 | 18.61 | 17.99 | 18.46 | 17.17 | qfq | 7,414,575 | 136,277,569 | 3.71% |
| 2023-08-18 | 17.72 | 18.33 | 17.60 | 17.80 | 16.55 | qfq | 5,639,267 | 101,458,426 | -0.06% |
| 2023-08-17 | 18.14 | 18.14 | 17.36 | 17.81 | 16.56 | qfq | 6,660,396 | 117,995,295 | -3.31% |
| 2023-08-16 | 17.95 | 18.63 | 17.64 | 18.42 | 17.13 | qfq | 8,127,205 | 148,259,322 | 2.56% |
| 2023-08-15 | 18.38 | 18.51 | 17.64 | 17.96 | 16.70 | qfq | 6,398,680 | 115,105,053 | -3.34% |
| 2023-08-14 | 18.00 | 18.67 | 17.88 | 18.58 | 17.28 | qfq | 9,161,686 | 168,447,590 | 0.81% |
| 2023-08-11 | 17.68 | 18.46 | 17.41 | 18.43 | 17.14 | qfq | 11,016,242 | 198,358,122 | 4.54% |
| 2023-08-10 | 17.33 | 17.64 | 17.10 | 17.63 | 16.39 | qfq | 4,039,654 | 70,575,376 | 1.32% |
| 2023-08-09 | 17.18 | 17.64 | 17.05 | 17.40 | 16.18 | qfq | 4,083,927 | 70,999,844 | 0.35% |
| 2023-08-08 | 17.22 | 17.43 | 17.06 | 17.34 | 16.13 | qfq | 3,544,191 | 61,263,517 | 1.70% |
| 2023-08-07 | 17.34 | 17.34 | 16.98 | 17.05 | 15.86 | qfq | 4,912,534 | 83,962,232 | -3.01% |
| 2023-08-04 | 17.43 | 17.93 | 17.20 | 17.58 | 16.35 | qfq | 6,855,212 | 120,605,644 | 1.68% |
| 2023-08-03 | 17.16 | 17.39 | 17.05 | 17.29 | 16.08 | qfq | 3,837,836 | 66,042,790 | -0.17% |
| 2023-08-02 | 17.70 | 17.91 | 17.25 | 17.32 | 16.11 | qfq | 5,525,330 | 96,716,573 | -2.15% |
| 2023-08-01 | 18.73 | 18.89 | 17.54 | 17.70 | 16.46 | qfq | 9,770,508 | 175,379,800 | -5.75% |
| 2023-07-31 | 18.15 | 19.04 | 18.13 | 18.78 | 17.46 | qfq | 10,481,804 | 195,518,101 | 2.62% |
| 2023-07-28 | 18.58 | 19.22 | 18.08 | 18.30 | 17.02 | qfq | 12,334,921 | 226,780,203 | -3.17% |
| 2023-07-27 | 19.31 | 20.55 | 18.62 | 18.90 | 17.58 | qfq | 17,579,913 | 342,002,554 | -9.96% |
| 2023-07-26 | 19.16 | 22.70 | 19.16 | 20.99 | 19.52 | qfq | 22,701,898 | 482,100,230 | 6.82% |
| 2023-07-25 | 18.03 | 19.98 | 18.02 | 19.65 | 18.27 | qfq | 17,126,560 | 327,760,663 | 3.42% |
| 2023-07-24 | 20.93 | 20.93 | 19.00 | 19.00 | 17.67 | qfq | 23,137,471 | 474,473,836 | 8.94% |
| 2023-07-21 | 16.85 | 17.45 | 16.66 | 17.44 | 16.22 | qfq | 5,085,367 | 87,096,716 | 3.50% |
| 2023-07-20 | 16.63 | 17.03 | 16.51 | 16.85 | 15.67 | qfq | 3,184,931 | 53,604,643 | 1.26% |
| 2023-07-19 | 16.34 | 16.68 | 16.32 | 16.64 | 15.47 | qfq | 1,908,036 | 31,632,264 | 1.65% |
| 2023-07-18 | 16.50 | 16.54 | 16.34 | 16.37 | 15.22 | qfq | 856,721 | 14,062,644 | -1.09% |