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
福达合金603045.SH
最近收盘价56.252026-07-17
最近交易日2026-07-17
成交量（股）7,351,943
成交额（元）432,646,099
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 62.73 | 63.50 | 56.25 | 56.25 | 56.25 | qfq | 7,351,943 | 432,646,099 | -10.00% |
| 2026-07-16 | 65.52 | 67.68 | 61.88 | 62.50 | 62.50 | qfq | 7,915,995 | 509,270,524 | -7.82% |
| 2026-07-15 | 67.68 | 71.98 | 64.59 | 67.80 | 67.80 | qfq | 10,206,670 | 703,323,178 | 1.50% |
| 2026-07-14 | 67.34 | 68.70 | 63.88 | 66.80 | 66.80 | qfq | 7,248,878 | 481,422,816 | -0.89% |
| 2026-07-13 | 69.11 | 71.58 | 66.00 | 67.40 | 67.40 | qfq | 6,938,561 | 478,487,433 | -5.40% |
| 2026-07-10 | 69.79 | 75.50 | 69.35 | 71.25 | 71.25 | qfq | 8,022,185 | 581,531,498 | 2.05% |
| 2026-07-09 | 68.95 | 70.81 | 67.00 | 69.82 | 69.82 | qfq | 7,443,906 | 513,373,787 | 0.27% |
| 2026-07-08 | 70.07 | 71.30 | 67.60 | 69.63 | 69.63 | qfq | 5,933,707 | 411,087,774 | -1.37% |
| 2026-07-07 | 70.07 | 72.00 | 68.07 | 70.60 | 70.60 | qfq | 7,316,720 | 512,636,059 | 0.04% |
| 2026-07-06 | 75.48 | 77.57 | 69.96 | 70.57 | 70.57 | qfq | 12,034,605 | 875,914,396 | -7.02% |
| 2026-07-03 | 70.42 | 77.74 | 68.11 | 75.90 | 75.90 | qfq | 16,267,277 | 1,218,785,730 | 7.40% |
| 2026-07-02 | 73.00 | 76.28 | 70.42 | 70.67 | 70.67 | qfq | 9,698,145 | 710,416,043 | -3.85% |
| 2026-07-01 | 71.40 | 74.91 | 70.88 | 73.50 | 73.50 | qfq | 11,858,042 | 868,418,527 | 2.96% |
| 2026-06-30 | 73.84 | 74.50 | 70.56 | 71.39 | 71.39 | qfq | 10,872,167 | 781,540,878 | -3.21% |
| 2026-06-29 | 80.02 | 80.99 | 72.42 | 73.76 | 73.76 | qfq | 14,490,509 | 1,082,087,719 | -8.34% |
| 2026-06-26 | 84.66 | 85.80 | 79.12 | 80.47 | 80.47 | qfq | 12,259,726 | 1,004,703,583 | -6.38% |
| 2026-06-25 | 95.01 | 95.05 | 85.04 | 85.95 | 85.95 | qfq | 19,943,223 | 1,768,214,169 | -7.70% |
| 2026-06-24 | 83.21 | 93.12 | 82.88 | 93.12 | 93.12 | qfq | 16,462,271 | 1,476,913,021 | 10.01% |
| 2026-06-23 | 82.50 | 89.00 | 78.20 | 84.65 | 84.65 | qfq | 15,368,977 | 1,287,609,474 | 1.21% |
| 2026-06-22 | 85.80 | 89.44 | 81.33 | 83.64 | 83.64 | qfq | 14,379,894 | 1,204,336,590 | -2.74% |
| 2026-06-18 | 84.49 | 88.10 | 83.20 | 86.00 | 86.00 | qfq | 12,632,596 | 1,084,017,591 | 1.79% |
| 2026-06-17 | 83.00 | 85.40 | 82.10 | 84.49 | 84.49 | qfq | 16,251,112 | 1,366,153,544 | -4.17% |
| 2026-06-16 | 84.00 | 88.17 | 81.20 | 88.17 | 88.17 | qfq | 16,742,008 | 1,430,064,319 | 10.01% |
| 2026-06-15 | 74.99 | 80.15 | 74.30 | 80.15 | 80.15 | qfq | 6,751,503 | 531,577,498 | 10.01% |
| 2026-06-12 | 77.30 | 79.91 | 72.00 | 72.86 | 72.86 | qfq | 14,882,324 | 1,123,945,106 | -4.14% |
| 2026-06-11 | 77.50 | 79.45 | 73.50 | 76.01 | 76.01 | qfq | 16,095,487 | 1,223,109,216 | -5.32% |
| 2026-06-10 | 85.30 | 89.00 | 80.28 | 80.28 | 80.13 | qfq | 14,637,224 | 1,219,230,219 | -10.00% |
| 2026-06-09 | 88.38 | 90.71 | 81.00 | 89.20 | 89.04 | qfq | 21,486,146 | 1,818,150,426 | -0.89% |
| 2026-06-08 | 78.86 | 91.26 | 78.86 | 90.00 | 89.83 | qfq | 21,196,261 | 1,832,307,463 | 7.90% |
| 2026-06-05 | 75.66 | 85.26 | 73.20 | 83.41 | 83.26 | qfq | 22,846,808 | 1,855,241,284 | 7.61% |
| 2026-06-04 | 73.83 | 78.18 | 72.56 | 77.51 | 77.37 | qfq | 18,052,070 | 1,357,904,489 | 7.07% |
| 2026-06-03 | 75.95 | 80.74 | 71.75 | 72.39 | 72.26 | qfq | 23,143,698 | 1,751,048,473 | -3.81% |
| 2026-06-02 | 68.42 | 75.26 | 68.00 | 75.26 | 75.12 | qfq | 15,605,163 | 1,123,234,095 | 10.00% |
| 2026-06-01 | 62.42 | 68.42 | 62.42 | 68.42 | 68.29 | qfq | 15,819,330 | 1,060,195,231 | 10.00% |
| 2026-05-29 | 68.00 | 68.60 | 61.89 | 62.20 | 62.09 | qfq | 21,438,519 | 1,361,689,493 | -9.55% |
| 2026-05-28 | 71.04 | 74.50 | 68.21 | 68.77 | 68.64 | qfq | 17,272,301 | 1,215,598,324 | -4.88% |
| 2026-05-27 | 66.86 | 72.30 | 66.23 | 72.30 | 72.17 | qfq | 18,003,952 | 1,268,585,450 | 6.79% |
| 2026-05-26 | 65.87 | 71.08 | 65.20 | 67.70 | 67.58 | qfq | 16,557,092 | 1,131,117,271 | 0.83% |
| 2026-05-25 | 65.81 | 67.40 | 62.20 | 67.14 | 67.02 | qfq | 11,090,453 | 724,329,418 | 2.83% |
| 2026-05-22 | 64.00 | 65.62 | 63.37 | 65.29 | 65.17 | qfq | 8,039,224 | 519,194,365 | 2.29% |
| 2026-05-21 | 66.86 | 67.85 | 62.69 | 63.83 | 63.71 | qfq | 10,775,415 | 705,909,714 | -4.53% |
| 2026-05-20 | 68.50 | 69.87 | 64.00 | 66.86 | 66.74 | qfq | 14,072,911 | 939,512,368 | -4.54% |
| 2026-05-19 | 69.52 | 72.65 | 68.34 | 70.04 | 69.91 | qfq | 12,119,717 | 852,670,941 | -1.28% |
| 2026-05-18 | 67.10 | 71.60 | 64.00 | 70.95 | 70.82 | qfq | 14,163,389 | 967,176,806 | 1.46% |
| 2026-05-15 | 69.00 | 72.65 | 67.79 | 69.93 | 69.80 | qfq | 16,175,680 | 1,142,886,936 | 0.76% |
| 2026-05-14 | 74.15 | 75.14 | 69.40 | 69.40 | 69.27 | qfq | 22,490,046 | 1,583,382,437 | -10.00% |
| 2026-05-13 | 72.17 | 78.45 | 72.17 | 77.11 | 76.97 | qfq | 26,410,898 | 1,992,742,053 | 4.75% |
| 2026-05-12 | 75.19 | 75.19 | 69.80 | 73.61 | 73.47 | qfq | 33,030,787 | 2,394,514,767 | 7.70% |
| 2026-05-11 | 68.35 | 68.35 | 68.35 | 68.35 | 68.22 | qfq | 543,900 | 37,175,565 | 9.99% |
| 2026-05-08 | 62.14 | 62.14 | 62.14 | 62.14 | 62.03 | qfq | 1,667,520 | 103,619,693 | 10.00% |
| 2026-05-07 | 56.49 | 56.49 | 56.49 | 56.49 | 56.39 | qfq | 1,576,260 | 89,042,927 | 10.01% |
| 2026-05-06 | 51.35 | 51.35 | 50.52 | 51.35 | 51.26 | qfq | 9,438,521 | 483,752,534 | 10.00% |
| 2026-04-30 | 46.68 | 46.68 | 46.68 | 46.68 | 46.59 | qfq | 2,430,700 | 113,465,076 | 9.99% |
| 2026-04-29 | 40.70 | 42.70 | 40.03 | 42.44 | 42.36 | qfq | 7,918,936 | 328,552,817 | 5.86% |
| 2026-04-28 | 40.00 | 40.72 | 39.11 | 40.09 | 40.02 | qfq | 7,156,706 | 285,010,163 | -0.67% |
| 2026-04-27 | 38.00 | 40.66 | 37.80 | 40.36 | 40.29 | qfq | 10,584,938 | 416,783,549 | 6.77% |
| 2026-04-24 | 36.50 | 38.50 | 35.98 | 37.80 | 37.73 | qfq | 9,552,798 | 356,744,793 | 4.10% |
| 2026-04-23 | 37.37 | 38.56 | 35.40 | 36.31 | 36.24 | qfq | 6,897,408 | 254,217,395 | -2.78% |
| 2026-04-22 | 37.06 | 37.51 | 36.51 | 37.35 | 37.28 | qfq | 4,621,960 | 171,342,156 | -0.05% |
| 2026-04-21 | 36.68 | 37.76 | 35.70 | 37.37 | 37.30 | qfq | 6,795,540 | 251,527,723 | 2.24% |
| 2026-04-20 | 36.38 | 37.77 | 36.20 | 36.55 | 36.48 | qfq | 7,735,635 | 284,522,419 | 0.91% |
| 2026-04-17 | 33.70 | 36.96 | 33.49 | 36.22 | 36.15 | qfq | 8,952,040 | 317,934,699 | 7.41% |
| 2026-04-16 | 33.24 | 34.10 | 32.68 | 33.72 | 33.66 | qfq | 4,966,880 | 165,815,092 | 1.75% |
| 2026-04-15 | 32.40 | 33.83 | 32.36 | 33.14 | 33.08 | qfq | 7,109,527 | 236,415,980 | 2.32% |
| 2026-04-14 | 32.91 | 33.44 | 31.81 | 32.39 | 32.33 | qfq | 7,968,221 | 258,866,469 | -0.64% |
| 2026-04-13 | 34.26 | 34.90 | 32.19 | 32.60 | 32.54 | qfq | 12,112,448 | 398,730,041 | -4.76% |
| 2026-04-10 | 31.95 | 34.80 | 31.87 | 34.23 | 34.17 | qfq | 9,193,468 | 314,976,433 | 8.19% |
| 2026-04-09 | 31.26 | 32.43 | 30.74 | 31.64 | 31.58 | qfq | 7,782,400 | 243,826,746 | 0.93% |
| 2026-04-08 | 29.10 | 31.35 | 28.91 | 31.35 | 31.29 | qfq | 4,760,440 | 143,697,290 | 10.00% |
| 2026-04-07 | 28.20 | 29.28 | 28.16 | 28.50 | 28.45 | qfq | 4,026,280 | 116,162,375 | 1.14% |
| 2026-04-03 | 28.62 | 28.88 | 28.01 | 28.18 | 28.13 | qfq | 3,564,473 | 101,493,529 | -1.37% |
| 2026-04-02 | 29.31 | 29.79 | 28.41 | 28.57 | 28.52 | qfq | 4,869,507 | 141,422,895 | -3.25% |
| 2026-04-01 | 28.69 | 29.65 | 28.28 | 29.53 | 29.48 | qfq | 5,969,700 | 173,339,663 | 4.72% |
| 2026-03-31 | 28.95 | 29.46 | 28.00 | 28.20 | 28.15 | qfq | 2,879,773 | 82,696,015 | -2.79% |
| 2026-03-30 | 28.90 | 29.40 | 28.53 | 29.01 | 28.96 | qfq | 2,667,800 | 77,308,438 | 0.17% |
| 2026-03-27 | 28.52 | 29.29 | 28.28 | 28.96 | 28.91 | qfq | 3,737,460 | 108,131,032 | 1.01% |
| 2026-03-26 | 29.42 | 29.73 | 28.55 | 28.67 | 28.62 | qfq | 3,166,900 | 91,784,786 | -3.73% |
| 2026-03-25 | 30.35 | 30.35 | 29.51 | 29.78 | 29.73 | qfq | 4,326,900 | 129,252,712 | 0.00% |
| 2026-03-24 | 29.23 | 29.78 | 28.24 | 29.78 | 29.73 | qfq | 4,038,500 | 117,184,638 | 3.73% |
| 2026-03-23 | 29.29 | 30.39 | 28.43 | 28.71 | 28.66 | qfq | 6,288,720 | 184,544,530 | -4.14% |
| 2026-03-20 | 31.21 | 31.57 | 29.90 | 29.95 | 29.89 | qfq | 4,318,280 | 132,675,099 | -3.54% |
| 2026-03-19 | 30.75 | 32.55 | 30.70 | 31.05 | 30.99 | qfq | 5,932,880 | 187,408,808 | -2.02% |
| 2026-03-18 | 30.48 | 32.09 | 30.25 | 31.69 | 31.63 | qfq | 4,797,510 | 150,971,225 | 4.48% |
| 2026-03-17 | 32.06 | 32.40 | 30.30 | 30.33 | 30.27 | qfq | 4,718,570 | 147,332,795 | -4.92% |
| 2026-03-16 | 31.28 | 32.33 | 30.33 | 31.90 | 31.84 | qfq | 8,054,199 | 252,519,668 | 1.98% |
| 2026-03-13 | 32.40 | 32.69 | 30.86 | 31.28 | 31.22 | qfq | 7,411,540 | 236,952,431 | -4.34% |
| 2026-03-12 | 33.50 | 34.32 | 32.60 | 32.70 | 32.64 | qfq | 8,068,353 | 268,596,137 | -3.48% |
| 2026-03-11 | 34.63 | 35.00 | 33.33 | 33.88 | 33.82 | qfq | 14,933,786 | 509,184,052 | -3.14% |
| 2026-03-10 | 33.17 | 36.67 | 33.17 | 34.98 | 34.92 | qfq | 19,851,721 | 705,531,520 | 4.92% |
| 2026-03-09 | 33.30 | 33.72 | 32.36 | 33.34 | 33.28 | qfq | 7,536,039 | 249,919,301 | -1.48% |
| 2026-03-06 | 33.59 | 34.29 | 32.10 | 33.84 | 33.78 | qfq | 8,294,183 | 278,743,465 | 0.68% |
| 2026-03-05 | 34.01 | 35.20 | 33.18 | 33.61 | 33.55 | qfq | 13,831,657 | 472,590,264 | 3.70% |
| 2026-03-04 | 28.83 | 32.41 | 28.78 | 32.41 | 32.35 | qfq | 9,874,075 | 305,802,841 | 10.01% |
| 2026-03-03 | 30.20 | 30.68 | 29.05 | 29.46 | 29.41 | qfq | 6,495,016 | 192,969,524 | -3.16% |
| 2026-03-02 | 31.51 | 31.73 | 30.25 | 30.42 | 30.36 | qfq | 7,072,672 | 217,557,913 | -5.29% |
| 2026-02-27 | 30.60 | 32.51 | 30.50 | 32.12 | 32.06 | qfq | 7,248,346 | 230,083,634 | 2.85% |
| 2026-02-26 | 29.63 | 31.58 | 29.33 | 31.23 | 31.17 | qfq | 7,628,295 | 231,675,832 | 6.12% |
| 2026-02-25 | 29.53 | 29.69 | 28.77 | 29.43 | 29.38 | qfq | 6,042,759 | 176,131,921 | -0.91% |
| 2026-02-24 | 30.40 | 30.41 | 29.25 | 29.70 | 29.65 | qfq | 7,371,280 | 218,701,236 | -0.67% |
| 2026-02-13 | 27.89 | 30.98 | 27.51 | 29.90 | 29.84 | qfq | 10,432,840 | 306,550,472 | 5.17% |
| 2026-02-12 | 27.89 | 28.88 | 27.60 | 28.43 | 28.38 | qfq | 4,303,900 | 121,954,315 | 1.61% |
| 2026-02-11 | 27.47 | 28.74 | 27.33 | 27.98 | 27.93 | qfq | 4,736,900 | 133,518,394 | 1.75% |
| 2026-02-10 | 27.80 | 28.18 | 27.34 | 27.50 | 27.45 | qfq | 4,012,888 | 110,734,462 | -1.43% |
| 2026-02-09 | 26.78 | 28.66 | 26.60 | 27.90 | 27.85 | qfq | 9,248,804 | 255,982,861 | 4.93% |
| 2026-02-06 | 25.99 | 27.45 | 25.98 | 26.59 | 26.54 | qfq | 6,545,360 | 175,696,384 | 1.84% |
| 2026-02-05 | 26.30 | 26.58 | 25.87 | 26.11 | 26.06 | qfq | 3,768,560 | 98,846,980 | -1.17% |
| 2026-02-04 | 26.41 | 26.48 | 25.78 | 26.42 | 26.37 | qfq | 3,612,440 | 94,482,086 | -0.11% |
| 2026-02-03 | 26.05 | 26.46 | 25.81 | 26.45 | 26.40 | qfq | 5,495,019 | 143,890,110 | 3.12% |
| 2026-02-02 | 26.52 | 26.93 | 25.55 | 25.65 | 25.60 | qfq | 9,595,120 | 251,763,936 | -4.43% |
| 2026-01-30 | 26.80 | 27.69 | 26.51 | 26.84 | 26.79 | qfq | 10,713,018 | 290,963,500 | 0.15% |
| 2026-01-29 | 28.89 | 28.90 | 26.74 | 26.80 | 26.75 | qfq | 12,697,397 | 349,175,841 | -6.94% |
| 2026-01-28 | 28.89 | 29.39 | 28.20 | 28.80 | 28.75 | qfq | 12,606,182 | 362,937,517 | -0.76% |
| 2026-01-27 | 28.95 | 29.38 | 27.09 | 29.02 | 28.97 | qfq | 20,370,091 | 574,776,010 | 0.31% |
| 2026-01-26 | 28.93 | 28.93 | 28.66 | 28.93 | 28.88 | qfq | 6,219,849 | 179,901,552 | 10.00% |
| 2026-01-23 | 25.06 | 26.50 | 25.06 | 26.30 | 26.25 | qfq | 8,591,328 | 222,662,229 | 5.16% |
| 2026-01-22 | 24.70 | 25.56 | 24.27 | 25.01 | 24.96 | qfq | 4,868,580 | 120,724,905 | 1.13% |
| 2026-01-21 | 24.03 | 24.98 | 23.93 | 24.73 | 24.68 | qfq | 5,701,200 | 140,170,214 | 2.32% |
| 2026-01-20 | 23.99 | 24.65 | 23.69 | 24.17 | 24.13 | qfq | 3,981,264 | 95,865,877 | 0.71% |
| 2026-01-19 | 23.73 | 24.27 | 23.27 | 24.00 | 23.96 | qfq | 4,881,340 | 116,191,437 | 0.67% |
| 2026-01-16 | 24.30 | 24.87 | 23.64 | 23.84 | 23.80 | qfq | 7,107,760 | 171,276,303 | -1.97% |
| 2026-01-15 | 24.31 | 24.46 | 23.65 | 24.32 | 24.28 | qfq | 5,682,497 | 136,980,665 | 0.87% |
| 2026-01-14 | 23.69 | 24.70 | 23.53 | 24.11 | 24.07 | qfq | 7,890,696 | 190,324,683 | 1.69% |
| 2026-01-13 | 23.04 | 24.87 | 23.01 | 23.71 | 23.67 | qfq | 11,436,950 | 274,498,277 | 2.77% |
| 2026-01-12 | 22.53 | 23.16 | 22.04 | 23.07 | 23.03 | qfq | 9,313,325 | 212,081,594 | 2.53% |
| 2026-01-09 | 20.78 | 22.64 | 20.78 | 22.50 | 22.46 | qfq | 10,325,380 | 227,451,722 | 8.28% |
| 2026-01-08 | 19.98 | 21.38 | 19.85 | 20.78 | 20.74 | qfq | 6,081,970 | 125,808,318 | 3.69% |
| 2026-01-07 | 19.98 | 20.25 | 19.92 | 20.04 | 20.00 | qfq | 2,360,000 | 47,455,632 | 0.75% |
| 2026-01-06 | 20.06 | 20.15 | 19.81 | 19.89 | 19.85 | qfq | 2,200,620 | 43,904,384 | -0.80% |
| 2026-01-05 | 19.86 | 20.41 | 19.78 | 20.05 | 20.01 | qfq | 3,006,244 | 60,480,520 | 2.04% |
| 2025-12-31 | 19.52 | 19.76 | 19.28 | 19.65 | 19.61 | qfq | 1,699,440 | 33,156,094 | 0.98% |
| 2025-12-30 | 19.13 | 19.77 | 19.13 | 19.46 | 19.42 | qfq | 2,008,830 | 39,192,014 | -2.21% |
| 2025-12-29 | 19.84 | 19.91 | 19.56 | 19.90 | 19.86 | qfq | 1,954,875 | 38,682,969 | 0.45% |
| 2025-12-26 | 19.91 | 20.06 | 19.72 | 19.81 | 19.77 | qfq | 2,301,320 | 45,793,903 | -0.15% |
| 2025-12-25 | 19.54 | 19.95 | 19.53 | 19.84 | 19.80 | qfq | 2,107,435 | 41,662,463 | 1.54% |
| 2025-12-24 | 19.28 | 19.65 | 19.15 | 19.54 | 19.50 | qfq | 1,930,319 | 37,707,860 | 0.88% |
| 2025-12-23 | 19.47 | 19.50 | 19.07 | 19.37 | 19.33 | qfq | 2,107,340 | 40,628,469 | 0.36% |
| 2025-12-22 | 19.50 | 19.85 | 19.23 | 19.30 | 19.26 | qfq | 2,878,700 | 56,110,092 | 0.84% |
| 2025-12-19 | 18.89 | 19.19 | 18.84 | 19.14 | 19.10 | qfq | 2,214,540 | 42,111,702 | 1.11% |
| 2025-12-18 | 18.86 | 19.27 | 18.68 | 18.93 | 18.90 | qfq | 2,753,200 | 52,486,837 | 0.69% |
| 2025-12-17 | 18.50 | 19.00 | 18.31 | 18.80 | 18.77 | qfq | 2,802,200 | 52,349,723 | 1.51% |
| 2025-12-16 | 19.03 | 19.25 | 18.48 | 18.52 | 18.49 | qfq | 3,036,440 | 56,834,687 | -4.59% |
| 2025-12-15 | 19.21 | 19.53 | 18.93 | 19.41 | 19.37 | qfq | 1,794,400 | 34,588,601 | 0.10% |
| 2025-12-12 | 19.33 | 20.09 | 19.20 | 19.39 | 19.35 | qfq | 2,665,500 | 52,279,307 | 0.41% |
| 2025-12-11 | 19.54 | 19.86 | 19.28 | 19.31 | 19.27 | qfq | 2,210,000 | 43,034,198 | -1.03% |
| 2025-12-10 | 19.98 | 20.04 | 19.46 | 19.51 | 19.47 | qfq | 2,250,100 | 44,226,496 | -2.30% |
| 2025-12-09 | 20.15 | 20.26 | 19.91 | 19.97 | 19.93 | qfq | 1,752,380 | 35,226,199 | -0.89% |
| 2025-12-08 | 20.20 | 20.35 | 20.01 | 20.15 | 20.11 | qfq | 2,821,900 | 56,887,071 | 0.25% |
| 2025-12-05 | 19.63 | 20.16 | 19.47 | 20.10 | 20.06 | qfq | 2,108,680 | 42,006,510 | 2.81% |
| 2025-12-04 | 19.93 | 20.29 | 19.46 | 19.55 | 19.51 | qfq | 1,884,660 | 37,094,682 | -2.40% |
| 2025-12-03 | 20.01 | 20.40 | 19.79 | 20.03 | 19.99 | qfq | 2,254,340 | 45,070,128 | 0.75% |
| 2025-12-02 | 20.42 | 20.42 | 19.80 | 19.88 | 19.84 | qfq | 2,428,300 | 48,445,271 | -2.88% |
| 2025-12-01 | 20.74 | 20.96 | 20.32 | 20.47 | 20.43 | qfq | 3,107,340 | 64,094,901 | 0.29% |
| 2025-11-28 | 20.03 | 20.51 | 19.95 | 20.41 | 20.37 | qfq | 2,681,737 | 54,176,410 | 1.64% |
| 2025-11-27 | 19.97 | 20.25 | 19.90 | 20.08 | 20.04 | qfq | 1,572,120 | 31,603,509 | 0.80% |
| 2025-11-26 | 20.18 | 20.44 | 19.77 | 19.92 | 19.88 | qfq | 1,786,140 | 35,836,059 | -1.34% |
| 2025-11-25 | 19.90 | 20.50 | 19.81 | 20.19 | 20.15 | qfq | 2,217,400 | 44,923,136 | 2.70% |
| 2025-11-24 | 19.51 | 19.80 | 19.22 | 19.66 | 19.62 | qfq | 2,508,100 | 49,101,604 | 1.39% |
| 2025-11-21 | 20.31 | 20.68 | 19.31 | 19.39 | 19.35 | qfq | 4,038,580 | 79,831,680 | -6.24% |
| 2025-11-20 | 20.82 | 20.93 | 20.43 | 20.68 | 20.64 | qfq | 2,576,100 | 53,320,439 | -0.24% |
| 2025-11-19 | 21.37 | 21.37 | 20.36 | 20.73 | 20.69 | qfq | 2,601,640 | 53,930,592 | -1.71% |
| 2025-11-18 | 21.43 | 21.49 | 21.01 | 21.09 | 21.05 | qfq | 2,863,600 | 60,674,673 | -0.99% |
| 2025-11-17 | 21.58 | 21.60 | 21.10 | 21.30 | 21.26 | qfq | 2,693,700 | 57,389,293 | -1.66% |
| 2025-11-14 | 21.46 | 21.86 | 21.38 | 21.66 | 21.62 | qfq | 2,581,080 | 55,913,865 | 0.32% |
| 2025-11-13 | 21.24 | 21.83 | 20.87 | 21.59 | 21.55 | qfq | 3,272,875 | 70,071,849 | 2.13% |
| 2025-11-12 | 21.28 | 21.66 | 20.99 | 21.14 | 21.10 | qfq | 3,406,417 | 72,279,326 | -0.14% |
| 2025-11-11 | 21.98 | 22.57 | 21.00 | 21.17 | 21.13 | qfq | 4,683,620 | 100,293,975 | -3.60% |
| 2025-11-10 | 22.00 | 22.35 | 21.68 | 21.96 | 21.92 | qfq | 5,453,600 | 119,894,116 | 1.24% |
| 2025-11-07 | 21.79 | 22.36 | 21.51 | 21.69 | 21.65 | qfq | 4,545,675 | 99,108,723 | -3.21% |
| 2025-11-06 | 22.12 | 22.41 | 21.89 | 22.41 | 22.37 | qfq | 3,833,245 | 84,958,633 | 2.28% |
| 2025-11-05 | 21.80 | 22.06 | 21.51 | 21.91 | 21.87 | qfq | 3,110,445 | 67,732,189 | 0.50% |
| 2025-11-04 | 22.34 | 22.45 | 21.72 | 21.80 | 21.76 | qfq | 4,395,260 | 96,629,277 | -3.24% |
| 2025-11-03 | 22.37 | 22.80 | 21.95 | 22.53 | 22.49 | qfq | 5,917,720 | 132,218,885 | -0.04% |
| 2025-10-31 | 22.71 | 23.85 | 22.44 | 22.54 | 22.50 | qfq | 8,746,266 | 199,175,570 | -1.01% |
| 2025-10-30 | 22.00 | 22.87 | 21.88 | 22.77 | 22.73 | qfq | 12,633,295 | 285,396,222 | 2.99% |
| 2025-10-29 | 20.56 | 22.50 | 20.56 | 22.11 | 22.07 | qfq | 12,431,263 | 270,773,867 | 7.02% |
| 2025-10-28 | 20.72 | 20.92 | 20.42 | 20.66 | 20.62 | qfq | 3,008,099 | 62,117,358 | -0.29% |
| 2025-10-27 | 21.08 | 21.11 | 20.57 | 20.72 | 20.68 | qfq | 4,430,480 | 92,146,585 | 0.78% |
| 2025-10-24 | 20.11 | 20.65 | 19.90 | 20.56 | 20.52 | qfq | 4,265,253 | 87,216,908 | 1.93% |
| 2025-10-23 | 19.98 | 20.18 | 19.55 | 20.17 | 20.13 | qfq | 3,658,125 | 72,759,261 | 0.20% |
| 2025-10-22 | 19.12 | 20.70 | 19.12 | 20.13 | 20.09 | qfq | 6,493,739 | 131,010,984 | 3.44% |
| 2025-10-21 | 19.33 | 19.48 | 19.14 | 19.46 | 19.42 | qfq | 2,480,000 | 47,929,080 | 1.14% |
| 2025-10-20 | 19.10 | 19.36 | 18.99 | 19.24 | 19.20 | qfq | 2,474,921 | 47,401,364 | 1.48% |
| 2025-10-17 | 19.78 | 19.86 | 18.90 | 18.96 | 18.93 | qfq | 4,490,250 | 86,375,594 | -3.31% |
| 2025-10-16 | 20.17 | 20.29 | 19.50 | 19.61 | 19.57 | qfq | 3,432,600 | 68,243,025 | -2.87% |
| 2025-10-15 | 19.66 | 20.36 | 19.41 | 20.19 | 20.15 | qfq | 5,069,340 | 100,953,220 | 2.70% |
| 2025-10-14 | 20.20 | 20.48 | 19.55 | 19.66 | 19.62 | qfq | 5,749,700 | 115,116,437 | -1.16% |
| 2025-10-13 | 19.44 | 20.03 | 19.13 | 19.89 | 19.85 | qfq | 5,352,923 | 105,455,529 | -1.29% |
| 2025-10-10 | 20.57 | 20.57 | 19.88 | 20.15 | 20.11 | qfq | 5,802,440 | 117,075,649 | -1.03% |
| 2025-10-09 | 20.46 | 20.99 | 20.25 | 20.36 | 20.32 | qfq | 7,537,508 | 154,268,597 | 0.34% |
| 2025-09-30 | 20.44 | 20.99 | 20.03 | 20.29 | 20.25 | qfq | 8,053,112 | 163,482,347 | -0.44% |
| 2025-09-29 | 22.00 | 22.00 | 20.13 | 20.38 | 20.34 | qfq | 14,406,899 | 299,058,196 | 1.54% |
| 2025-09-26 | 20.48 | 20.50 | 19.87 | 20.07 | 20.03 | qfq | 6,093,255 | 122,656,199 | -2.24% |
| 2025-09-25 | 20.95 | 21.16 | 20.18 | 20.53 | 20.49 | qfq | 11,763,570 | 242,599,260 | 0.74% |
| 2025-09-24 | 18.58 | 20.38 | 18.38 | 20.38 | 20.34 | qfq | 7,656,420 | 151,162,584 | 9.98% |
| 2025-09-23 | 18.90 | 18.99 | 17.90 | 18.53 | 18.50 | qfq | 3,639,200 | 66,689,654 | -1.96% |
| 2025-09-22 | 19.12 | 19.18 | 18.64 | 18.90 | 18.87 | qfq | 1,785,350 | 33,613,701 | -0.63% |
| 2025-09-19 | 19.10 | 19.33 | 18.78 | 19.02 | 18.98 | qfq | 1,995,620 | 37,866,754 | -0.94% |
| 2025-09-18 | 19.62 | 19.62 | 18.90 | 19.20 | 19.16 | qfq | 3,790,920 | 73,124,644 | -1.79% |
| 2025-09-17 | 19.70 | 19.78 | 19.36 | 19.55 | 19.51 | qfq | 2,503,080 | 48,989,363 | -0.76% |
| 2025-09-16 | 19.80 | 19.91 | 19.47 | 19.70 | 19.66 | qfq | 2,348,940 | 46,248,380 | 0.46% |
| 2025-09-15 | 20.35 | 20.35 | 19.54 | 19.61 | 19.57 | qfq | 3,096,480 | 61,127,286 | -1.46% |
| 2025-09-12 | 19.80 | 20.06 | 19.65 | 19.90 | 19.86 | qfq | 3,143,906 | 62,583,618 | 0.56% |
| 2025-09-11 | 19.50 | 19.89 | 19.22 | 19.79 | 19.75 | qfq | 2,518,466 | 49,445,347 | 0.92% |
| 2025-09-10 | 19.55 | 19.80 | 19.50 | 19.61 | 19.57 | qfq | 2,031,654 | 39,905,331 | -0.05% |
| 2025-09-09 | 19.80 | 20.06 | 19.41 | 19.62 | 19.58 | qfq | 3,090,900 | 61,052,866 | -1.16% |
| 2025-09-08 | 19.36 | 19.92 | 19.33 | 19.85 | 19.81 | qfq | 3,881,602 | 76,087,779 | 2.53% |
| 2025-09-05 | 18.96 | 19.40 | 18.80 | 19.36 | 19.32 | qfq | 3,448,300 | 66,160,714 | 2.92% |
| 2025-09-04 | 18.99 | 19.55 | 18.56 | 18.81 | 18.78 | qfq | 5,516,880 | 105,386,919 | -0.32% |
| 2025-09-03 | 19.88 | 20.10 | 18.78 | 18.87 | 18.84 | qfq | 5,484,525 | 106,519,286 | -4.12% |
| 2025-09-02 | 20.67 | 20.72 | 19.35 | 19.68 | 19.64 | qfq | 8,577,156 | 169,937,252 | -4.51% |
| 2025-09-01 | 20.75 | 20.94 | 20.07 | 20.61 | 20.57 | qfq | 8,604,380 | 176,983,249 | -0.43% |
| 2025-08-29 | 19.17 | 20.99 | 19.16 | 20.70 | 20.66 | qfq | 16,502,676 | 333,207,498 | 8.04% |
| 2025-08-28 | 19.40 | 19.72 | 18.31 | 19.16 | 19.12 | qfq | 7,817,670 | 148,024,634 | -2.34% |
| 2025-08-27 | 19.90 | 19.97 | 19.36 | 19.62 | 19.58 | qfq | 6,537,100 | 128,753,794 | -0.86% |
| 2025-08-26 | 19.36 | 20.12 | 19.29 | 19.79 | 19.75 | qfq | 8,244,842 | 163,473,609 | 2.27% |
| 2025-08-25 | 19.22 | 19.47 | 18.94 | 19.35 | 19.31 | qfq | 5,347,461 | 102,825,024 | 0.68% |
| 2025-08-22 | 19.30 | 19.66 | 18.96 | 19.22 | 19.18 | qfq | 5,113,319 | 97,801,867 | -0.41% |
| 2025-08-21 | 19.80 | 19.80 | 19.25 | 19.30 | 19.26 | qfq | 5,117,260 | 99,153,008 | -2.18% |
| 2025-08-20 | 19.08 | 20.08 | 18.94 | 19.73 | 19.69 | qfq | 8,717,676 | 170,636,533 | 3.41% |
| 2025-08-19 | 18.73 | 19.26 | 18.50 | 19.08 | 19.04 | qfq | 6,661,909 | 126,238,994 | 2.47% |
| 2025-08-18 | 18.95 | 19.13 | 18.59 | 18.62 | 18.59 | qfq | 5,852,014 | 109,618,351 | -1.12% |
| 2025-08-15 | 18.84 | 19.15 | 18.70 | 18.83 | 18.80 | qfq | 5,951,920 | 112,177,238 | -0.11% |
| 2025-08-14 | 18.50 | 19.87 | 18.50 | 18.85 | 18.82 | qfq | 9,457,440 | 180,883,471 | 1.13% |
| 2025-08-13 | 18.55 | 18.88 | 18.48 | 18.64 | 18.61 | qfq | 6,659,428 | 124,410,642 | 1.03% |
| 2025-08-12 | 18.39 | 18.50 | 18.18 | 18.45 | 18.42 | qfq | 3,946,156 | 72,383,519 | 0.33% |
| 2025-08-11 | 17.92 | 18.39 | 17.87 | 18.39 | 18.36 | qfq | 5,374,220 | 97,835,715 | 3.03% |
| 2025-08-08 | 17.75 | 17.89 | 17.56 | 17.85 | 17.82 | qfq | 2,992,060 | 52,976,898 | 0.85% |
| 2025-08-07 | 17.88 | 17.96 | 17.63 | 17.70 | 17.67 | qfq | 3,505,176 | 62,348,989 | -1.01% |
| 2025-08-06 | 17.85 | 17.90 | 17.76 | 17.88 | 17.85 | qfq | 2,571,140 | 45,923,726 | 0.22% |
| 2025-08-05 | 17.96 | 18.00 | 17.81 | 17.84 | 17.81 | qfq | 3,224,140 | 57,688,808 | 0.00% |
| 2025-08-04 | 17.48 | 17.84 | 17.40 | 17.84 | 17.81 | qfq | 2,878,600 | 50,897,387 | 1.65% |
| 2025-08-01 | 17.59 | 17.75 | 17.40 | 17.55 | 17.52 | qfq | 2,475,400 | 43,381,534 | 0.86% |
| 2025-07-31 | 17.73 | 17.83 | 17.30 | 17.40 | 17.37 | qfq | 4,022,812 | 70,686,016 | -2.08% |
| 2025-07-30 | 18.12 | 18.20 | 17.61 | 17.77 | 17.74 | qfq | 3,420,100 | 60,904,383 | -1.71% |
| 2025-07-29 | 18.00 | 18.12 | 17.71 | 18.08 | 18.05 | qfq | 4,200,580 | 75,221,850 | 0.61% |
| 2025-07-28 | 17.90 | 18.04 | 17.76 | 17.97 | 17.94 | qfq | 3,463,330 | 62,084,412 | 0.39% |
| 2025-07-25 | 18.12 | 18.16 | 17.70 | 17.90 | 17.87 | qfq | 5,180,020 | 92,444,892 | -1.21% |
| 2025-07-24 | 17.57 | 18.68 | 17.53 | 18.12 | 18.09 | qfq | 9,476,560 | 171,475,455 | 3.54% |
| 2025-07-23 | 17.76 | 17.80 | 17.50 | 17.50 | 17.47 | qfq | 4,315,816 | 76,027,864 | -1.46% |
| 2025-07-22 | 17.87 | 18.08 | 17.58 | 17.76 | 17.73 | qfq | 8,662,576 | 153,929,807 | -1.82% |
| 2025-07-21 | 18.00 | 18.71 | 18.00 | 18.09 | 18.06 | qfq | 9,376,789 | 171,189,051 | 0.50% |
| 2025-07-18 | 18.35 | 18.48 | 17.90 | 18.00 | 17.97 | qfq | 9,204,319 | 166,619,883 | -2.01% |
| 2025-07-17 | 18.50 | 18.62 | 17.89 | 18.37 | 18.34 | qfq | 13,601,662 | 248,933,762 | -2.96% |
| 2025-07-16 | 19.90 | 20.80 | 18.88 | 18.93 | 18.90 | qfq | 25,219,978 | 498,031,104 | -2.72% |
| 2025-07-15 | 17.69 | 19.46 | 17.69 | 19.46 | 19.42 | qfq | 11,410,339 | 219,545,282 | 10.01% |
| 2025-07-14 | 19.10 | 19.27 | 17.61 | 17.69 | 17.66 | qfq | 16,643,009 | 302,935,228 | -7.38% |
| 2025-07-11 | 19.32 | 19.64 | 19.00 | 19.10 | 19.06 | qfq | 6,774,180 | 130,314,136 | -0.93% |
| 2025-07-10 | 19.17 | 19.40 | 18.55 | 19.28 | 19.24 | qfq | 8,147,480 | 154,095,131 | 0.52% |
| 2025-07-09 | 19.28 | 19.70 | 19.02 | 19.18 | 19.14 | qfq | 9,218,980 | 178,130,152 | -1.74% |
| 2025-07-08 | 18.78 | 19.68 | 18.51 | 19.52 | 19.48 | qfq | 12,394,060 | 237,216,007 | 4.11% |
| 2025-07-07 | 18.43 | 18.92 | 18.11 | 18.75 | 18.72 | qfq | 10,981,160 | 202,714,525 | 1.08% |
| 2025-07-04 | 18.53 | 18.99 | 17.89 | 18.55 | 18.52 | qfq | 17,621,589 | 324,179,354 | -1.01% |
| 2025-07-03 | 16.92 | 18.74 | 16.92 | 18.74 | 18.71 | qfq | 17,975,629 | 326,321,661 | 9.98% |
| 2025-07-02 | 16.88 | 17.36 | 16.63 | 17.04 | 17.01 | qfq | 6,397,840 | 108,956,664 | 0.77% |
| 2025-07-01 | 16.58 | 17.09 | 16.48 | 16.91 | 16.88 | qfq | 6,062,440 | 101,776,947 | 1.87% |
| 2025-06-30 | 16.41 | 16.60 | 16.27 | 16.60 | 16.57 | qfq | 4,226,140 | 69,290,672 | 1.16% |
| 2025-06-27 | 16.20 | 16.61 | 16.20 | 16.41 | 16.38 | qfq | 3,975,800 | 65,234,386 | 1.80% |
| 2025-06-26 | 16.21 | 16.37 | 16.06 | 16.12 | 16.09 | qfq | 3,213,900 | 51,948,003 | -0.56% |
| 2025-06-25 | 16.50 | 16.50 | 16.15 | 16.21 | 16.18 | qfq | 3,570,400 | 58,056,537 | -0.61% |
| 2025-06-24 | 15.83 | 16.40 | 15.83 | 16.31 | 16.28 | qfq | 5,126,500 | 83,043,187 | 3.36% |
| 2025-06-23 | 15.46 | 15.81 | 15.46 | 15.78 | 15.75 | qfq | 2,468,971 | 38,774,073 | 1.02% |
| 2025-06-20 | 15.65 | 16.08 | 15.56 | 15.62 | 15.59 | qfq | 3,416,960 | 53,950,546 | 0.00% |
| 2025-06-19 | 16.22 | 16.45 | 15.58 | 15.62 | 15.59 | qfq | 4,690,140 | 74,644,966 | -3.70% |
| 2025-06-18 | 16.40 | 16.57 | 16.19 | 16.22 | 16.19 | qfq | 3,877,700 | 63,340,411 | -1.10% |
| 2025-06-17 | 16.70 | 16.77 | 16.24 | 16.40 | 16.37 | qfq | 5,569,860 | 91,561,688 | -1.80% |
| 2025-06-16 | 16.49 | 16.87 | 16.49 | 16.70 | 16.67 | qfq | 5,446,814 | 90,844,133 | -0.89% |
| 2025-06-13 | 17.29 | 17.45 | 16.75 | 16.85 | 16.82 | qfq | 7,162,700 | 121,617,910 | -2.54% |
| 2025-06-12 | 17.38 | 17.70 | 17.23 | 17.29 | 17.26 | qfq | 7,603,274 | 132,365,796 | -0.58% |
| 2025-06-11 | 18.01 | 18.01 | 17.20 | 17.39 | 17.36 | qfq | 12,161,382 | 213,468,791 | -4.71% |
| 2025-06-10 | 17.70 | 18.38 | 17.49 | 18.25 | 18.16 | qfq | 17,661,791 | 318,479,528 | 2.53% |
| 2025-06-09 | 18.91 | 19.20 | 17.66 | 17.80 | 17.71 | qfq | 27,568,384 | 504,768,798 | -3.99% |
| 2025-06-06 | 16.85 | 18.54 | 16.81 | 18.54 | 18.44 | qfq | 11,694,980 | 214,370,390 | 10.03% |
| 2025-06-05 | 16.77 | 17.00 | 16.59 | 16.85 | 16.76 | qfq | 6,965,380 | 117,019,747 | 0.42% |
| 2025-06-04 | 16.11 | 16.97 | 16.11 | 16.78 | 16.69 | qfq | 9,118,800 | 151,229,285 | 3.77% |
| 2025-06-03 | 15.83 | 16.48 | 15.61 | 16.17 | 16.09 | qfq | 5,390,540 | 86,372,592 | 3.65% |
| 2025-05-30 | 16.16 | 16.16 | 15.58 | 15.60 | 15.52 | qfq | 4,069,700 | 64,077,010 | -3.64% |
| 2025-05-29 | 15.82 | 16.41 | 15.66 | 16.19 | 16.11 | qfq | 5,724,300 | 92,132,924 | 3.06% |
| 2025-05-28 | 15.86 | 16.03 | 15.64 | 15.71 | 15.63 | qfq | 3,757,400 | 59,189,748 | -1.07% |
| 2025-05-27 | 15.89 | 16.10 | 15.56 | 15.88 | 15.80 | qfq | 4,383,140 | 69,265,324 | 0.44% |
| 2025-05-26 | 15.86 | 16.05 | 15.68 | 15.81 | 15.73 | qfq | 4,802,000 | 75,941,382 | -1.31% |
| 2025-05-23 | 16.14 | 16.59 | 15.80 | 16.02 | 15.94 | qfq | 8,295,200 | 134,444,060 | -0.12% |
| 2025-05-22 | 15.96 | 17.00 | 15.93 | 16.04 | 15.96 | qfq | 8,692,440 | 142,181,170 | 0.19% |
| 2025-05-21 | 16.10 | 16.28 | 15.65 | 16.01 | 15.93 | qfq | 9,388,724 | 149,872,465 | -0.81% |
| 2025-05-20 | 15.24 | 16.28 | 15.01 | 16.14 | 16.06 | qfq | 9,774,704 | 153,123,990 | 6.46% |
| 2025-05-19 | 15.35 | 15.55 | 14.99 | 15.16 | 15.08 | qfq | 4,054,500 | 61,595,369 | -0.66% |
| 2025-05-16 | 15.26 | 15.52 | 15.12 | 15.26 | 15.18 | qfq | 3,652,100 | 56,119,645 | 0.00% |
| 2025-05-15 | 15.32 | 15.40 | 15.10 | 15.26 | 15.18 | qfq | 3,129,800 | 47,776,436 | -0.52% |
| 2025-05-14 | 15.45 | 15.45 | 15.20 | 15.34 | 15.26 | qfq | 3,143,100 | 48,129,079 | -0.78% |
| 2025-05-13 | 15.72 | 15.85 | 15.41 | 15.46 | 15.38 | qfq | 3,991,334 | 62,120,260 | -1.59% |
| 2025-05-12 | 15.57 | 15.79 | 15.33 | 15.71 | 15.63 | qfq | 5,308,004 | 82,622,730 | 1.88% |
| 2025-05-09 | 15.39 | 15.70 | 15.28 | 15.42 | 15.34 | qfq | 6,217,747 | 96,147,992 | 0.06% |
| 2025-05-08 | 15.08 | 15.76 | 15.02 | 15.41 | 15.33 | qfq | 5,877,799 | 90,381,902 | 2.19% |
| 2025-05-07 | 15.25 | 15.25 | 14.93 | 15.08 | 15.00 | qfq | 5,851,080 | 88,214,614 | 0.20% |
| 2025-05-06 | 14.45 | 15.08 | 14.45 | 15.05 | 14.97 | qfq | 4,921,800 | 73,355,061 | 4.66% |
| 2025-04-30 | 14.43 | 14.63 | 14.29 | 14.38 | 14.31 | qfq | 3,868,865 | 55,836,043 | -1.51% |
| 2025-04-29 | 14.43 | 14.87 | 14.43 | 14.60 | 14.52 | qfq | 3,432,000 | 50,379,078 | 0.07% |
| 2025-04-28 | 15.00 | 15.00 | 14.50 | 14.59 | 14.51 | qfq | 3,913,400 | 57,443,342 | -3.12% |
| 2025-04-25 | 15.11 | 15.27 | 15.06 | 15.06 | 14.98 | qfq | 2,957,900 | 44,782,776 | 0.00% |
| 2025-04-24 | 15.51 | 15.51 | 14.89 | 15.06 | 14.98 | qfq | 5,214,400 | 78,916,489 | -2.90% |
| 2025-04-23 | 15.42 | 15.65 | 15.36 | 15.51 | 15.43 | qfq | 6,364,400 | 98,579,910 | 0.45% |
| 2025-04-22 | 15.40 | 15.80 | 14.90 | 15.44 | 15.36 | qfq | 7,619,800 | 116,975,604 | 2.25% |
| 2025-04-21 | 14.76 | 15.15 | 14.52 | 15.10 | 15.02 | qfq | 5,823,117 | 87,087,467 | 2.30% |
| 2025-04-18 | 14.75 | 14.97 | 14.40 | 14.76 | 14.68 | qfq | 8,972,687 | 131,712,079 | -0.20% |
| 2025-04-17 | 14.15 | 15.47 | 14.11 | 14.79 | 14.71 | qfq | 13,598,387 | 204,546,131 | 5.19% |
| 2025-04-16 | 14.55 | 14.55 | 13.96 | 14.06 | 13.99 | qfq | 4,403,900 | 62,592,531 | -2.97% |
| 2025-04-15 | 14.40 | 14.50 | 14.14 | 14.49 | 14.41 | qfq | 3,667,700 | 52,608,667 | 0.63% |
| 2025-04-14 | 14.44 | 14.65 | 14.24 | 14.40 | 14.33 | qfq | 4,446,900 | 64,147,869 | 1.77% |
| 2025-04-11 | 13.77 | 14.43 | 13.70 | 14.15 | 14.08 | qfq | 5,494,020 | 78,206,482 | 1.29% |
| 2025-04-10 | 13.88 | 14.47 | 13.80 | 13.97 | 13.90 | qfq | 7,015,800 | 99,148,988 | 3.25% |
| 2025-04-09 | 13.26 | 13.91 | 12.38 | 13.53 | 13.46 | qfq | 9,357,134 | 121,665,180 | -1.67% |
| 2025-04-08 | 14.55 | 14.95 | 13.75 | 13.76 | 13.69 | qfq | 13,125,220 | 183,009,814 | -9.95% |
| 2025-04-07 | 15.84 | 16.08 | 15.28 | 15.28 | 15.20 | qfq | 3,267,700 | 50,614,635 | -10.01% |
| 2025-04-03 | 16.61 | 17.60 | 16.25 | 16.98 | 16.89 | qfq | 11,298,297 | 191,485,027 | -0.18% |
| 2025-04-02 | 16.31 | 17.17 | 16.12 | 17.01 | 16.92 | qfq | 13,054,978 | 219,032,361 | 3.78% |
| 2025-04-01 | 15.69 | 16.66 | 15.69 | 16.39 | 16.31 | qfq | 9,472,079 | 153,074,310 | 3.73% |
| 2025-03-31 | 16.19 | 16.48 | 15.44 | 15.80 | 15.72 | qfq | 8,264,720 | 130,858,376 | -2.65% |
| 2025-03-28 | 17.10 | 17.10 | 15.96 | 16.23 | 16.15 | qfq | 13,380,650 | 221,893,473 | -5.31% |
| 2025-03-27 | 19.76 | 19.76 | 17.03 | 17.14 | 17.05 | qfq | 23,142,548 | 416,812,487 | -4.72% |
| 2025-03-26 | 15.50 | 17.99 | 15.50 | 17.99 | 17.90 | qfq | 11,274,779 | 193,960,959 | 10.03% |
| 2025-03-25 | 17.68 | 18.80 | 16.31 | 16.35 | 16.27 | qfq | 21,815,222 | 386,592,122 | -4.33% |
| 2025-03-24 | 16.85 | 17.10 | 15.83 | 17.09 | 17.00 | qfq | 11,886,634 | 196,083,858 | 1.42% |
| 2025-03-21 | 16.74 | 17.00 | 16.47 | 16.85 | 16.76 | qfq | 12,445,080 | 208,156,571 | -0.41% |
| 2025-03-20 | 16.20 | 16.95 | 16.10 | 16.92 | 16.83 | qfq | 19,278,158 | 318,133,402 | 2.86% |
| 2025-03-19 | 15.85 | 17.45 | 15.62 | 16.45 | 16.36 | qfq | 22,345,799 | 373,823,880 | 3.72% |
| 2025-03-18 | 15.50 | 16.14 | 15.46 | 15.86 | 15.78 | qfq | 7,001,929 | 110,454,800 | 2.12% |
| 2025-03-17 | 15.52 | 15.60 | 15.37 | 15.53 | 15.45 | qfq | 4,552,385 | 70,513,353 | -0.13% |
| 2025-03-14 | 15.84 | 16.10 | 15.38 | 15.55 | 15.47 | qfq | 6,305,965 | 98,139,593 | -0.89% |
| 2025-03-13 | 15.67 | 16.35 | 15.46 | 15.69 | 15.61 | qfq | 11,660,909 | 184,972,026 | -0.70% |
| 2025-03-12 | 15.08 | 15.96 | 14.94 | 15.80 | 15.72 | qfq | 10,928,329 | 169,714,666 | 5.12% |
| 2025-03-11 | 14.81 | 15.12 | 14.50 | 15.03 | 14.95 | qfq | 3,438,389 | 51,149,291 | 0.54% |
| 2025-03-10 | 14.88 | 15.10 | 14.81 | 14.95 | 14.87 | qfq | 4,179,758 | 62,414,797 | -0.13% |
| 2025-03-07 | 14.80 | 15.48 | 14.80 | 14.97 | 14.89 | qfq | 7,290,978 | 110,430,305 | 0.74% |
| 2025-03-06 | 14.73 | 14.98 | 14.65 | 14.86 | 14.78 | qfq | 3,922,480 | 58,166,891 | 0.88% |
| 2025-03-05 | 14.79 | 14.81 | 14.46 | 14.73 | 14.65 | qfq | 3,440,768 | 50,425,863 | 0.14% |
| 2025-03-04 | 14.57 | 14.77 | 14.53 | 14.71 | 14.63 | qfq | 2,980,020 | 43,776,656 | 0.00% |
| 2025-03-03 | 14.27 | 14.74 | 14.27 | 14.71 | 14.63 | qfq | 4,652,200 | 67,762,394 | 3.16% |
| 2025-02-28 | 14.76 | 14.76 | 14.23 | 14.26 | 14.19 | qfq | 4,359,500 | 63,045,782 | -3.39% |
| 2025-02-27 | 14.87 | 15.15 | 14.35 | 14.76 | 14.68 | qfq | 6,477,820 | 95,403,714 | -0.81% |
| 2025-02-26 | 14.46 | 15.20 | 14.41 | 14.88 | 14.80 | qfq | 7,415,800 | 109,799,186 | 3.26% |
| 2025-02-25 | 14.58 | 14.67 | 14.36 | 14.41 | 14.34 | qfq | 4,074,200 | 59,009,051 | -1.50% |
| 2025-02-24 | 14.68 | 14.71 | 14.43 | 14.63 | 14.55 | qfq | 4,550,700 | 66,343,431 | -0.48% |
| 2025-02-21 | 14.90 | 15.06 | 14.63 | 14.70 | 14.62 | qfq | 6,033,800 | 89,219,743 | -1.41% |
| 2025-02-20 | 14.88 | 15.04 | 14.71 | 14.91 | 14.83 | qfq | 3,950,129 | 58,749,443 | 0.07% |
| 2025-02-19 | 14.36 | 14.93 | 14.36 | 14.90 | 14.82 | qfq | 5,102,728 | 75,300,361 | 2.55% |
| 2025-02-18 | 14.55 | 14.79 | 14.40 | 14.53 | 14.45 | qfq | 4,409,620 | 64,350,872 | -1.02% |
| 2025-02-17 | 14.35 | 14.68 | 14.35 | 14.68 | 14.60 | qfq | 4,243,300 | 61,781,615 | 1.38% |
| 2025-02-14 | 14.70 | 14.80 | 14.39 | 14.48 | 14.40 | qfq | 5,241,015 | 76,062,796 | -1.16% |
| 2025-02-13 | 15.40 | 15.50 | 14.62 | 14.65 | 14.57 | qfq | 9,380,910 | 140,798,714 | -6.33% |
| 2025-02-12 | 15.85 | 15.85 | 15.43 | 15.64 | 15.56 | qfq | 9,050,364 | 140,871,596 | -1.82% |
| 2025-02-11 | 15.29 | 15.99 | 15.22 | 15.93 | 15.85 | qfq | 11,245,054 | 176,253,554 | 3.31% |
| 2025-02-10 | 15.38 | 15.85 | 15.34 | 15.42 | 15.34 | qfq | 11,612,182 | 180,348,599 | 0.52% |
| 2025-02-07 | 15.28 | 15.44 | 15.06 | 15.34 | 15.26 | qfq | 9,717,442 | 148,795,236 | -0.58% |
| 2025-02-06 | 15.16 | 15.50 | 14.80 | 15.43 | 15.35 | qfq | 12,117,143 | 183,490,006 | 1.25% |
| 2025-02-05 | 15.32 | 15.60 | 15.06 | 15.24 | 15.16 | qfq | 8,959,505 | 136,850,745 | 0.46% |
| 2025-01-27 | 15.20 | 15.79 | 15.10 | 15.17 | 15.09 | qfq | 10,567,165 | 162,470,606 | -1.04% |
| 2025-01-24 | 15.32 | 15.61 | 14.95 | 15.33 | 15.25 | qfq | 14,508,082 | 220,302,088 | -0.71% |
| 2025-01-23 | 15.90 | 17.08 | 15.32 | 15.44 | 15.36 | qfq | 24,130,751 | 385,300,178 | -1.15% |
| 2025-01-22 | 13.80 | 15.62 | 13.80 | 15.62 | 15.54 | qfq | 8,991,440 | 134,123,226 | 10.00% |
| 2025-01-21 | 14.15 | 14.50 | 13.96 | 14.20 | 14.13 | qfq | 5,895,600 | 83,585,171 | 0.85% |
| 2025-01-20 | 14.09 | 14.41 | 13.98 | 14.08 | 14.01 | qfq | 7,500,184 | 105,890,958 | -0.78% |
| 2025-01-17 | 14.54 | 14.60 | 14.05 | 14.19 | 14.12 | qfq | 13,502,860 | 192,941,690 | -3.93% |
| 2025-01-16 | 14.22 | 16.12 | 14.21 | 14.77 | 14.69 | qfq | 22,722,123 | 347,318,088 | 0.82% |
| 2025-01-15 | 14.03 | 14.66 | 13.65 | 14.65 | 14.57 | qfq | 10,384,764 | 145,735,066 | 3.10% |
| 2025-01-14 | 13.55 | 14.26 | 13.46 | 14.21 | 14.14 | qfq | 13,926,645 | 194,467,113 | 4.03% |
| 2025-01-13 | 13.12 | 13.66 | 12.89 | 13.66 | 13.59 | qfq | 8,990,518 | 119,935,131 | 1.94% |
| 2025-01-10 | 13.53 | 13.87 | 13.35 | 13.40 | 13.33 | qfq | 11,781,545 | 160,195,872 | -0.96% |
| 2025-01-09 | 13.26 | 13.68 | 13.01 | 13.53 | 13.46 | qfq | 11,978,482 | 161,111,290 | 3.05% |
| 2025-01-08 | 13.19 | 13.58 | 12.99 | 13.13 | 13.06 | qfq | 14,300,178 | 189,588,738 | -0.68% |
| 2025-01-07 | 12.02 | 13.22 | 12.02 | 13.22 | 13.15 | qfq | 15,069,440 | 195,980,725 | 9.98% |
| 2025-01-06 | 12.00 | 12.32 | 11.40 | 12.02 | 11.96 | qfq | 4,032,360 | 48,156,536 | -1.48% |
| 2025-01-03 | 12.55 | 12.92 | 12.11 | 12.20 | 12.14 | qfq | 4,822,450 | 60,435,803 | -3.02% |
| 2025-01-02 | 12.75 | 12.89 | 12.35 | 12.58 | 12.51 | qfq | 4,512,000 | 56,852,564 | -1.26% |
| 2024-12-31 | 13.38 | 13.55 | 12.74 | 12.74 | 12.67 | qfq | 6,335,722 | 83,193,239 | -1.09% |
| 2024-12-30 | 13.05 | 13.60 | 12.68 | 12.88 | 12.81 | qfq | 8,177,793 | 107,230,424 | -1.30% |
| 2024-12-27 | 12.22 | 13.43 | 12.19 | 13.05 | 12.98 | qfq | 8,458,368 | 109,757,576 | 6.62% |
| 2024-12-26 | 11.92 | 12.44 | 11.84 | 12.24 | 12.18 | qfq | 3,077,900 | 37,717,723 | 3.03% |
| 2024-12-25 | 12.18 | 12.24 | 11.73 | 11.88 | 11.82 | qfq | 2,486,500 | 29,589,462 | -3.18% |
| 2024-12-24 | 12.18 | 12.34 | 12.05 | 12.27 | 12.21 | qfq | 2,710,120 | 33,067,664 | 1.07% |
| 2024-12-23 | 13.01 | 13.14 | 12.05 | 12.14 | 12.08 | qfq | 5,499,740 | 68,310,047 | -6.33% |
| 2024-12-20 | 12.86 | 13.15 | 12.74 | 12.96 | 12.89 | qfq | 2,706,756 | 35,123,963 | 1.49% |
| 2024-12-19 | 12.60 | 12.80 | 12.46 | 12.77 | 12.70 | qfq | 2,504,600 | 31,699,791 | 0.16% |
| 2024-12-18 | 12.83 | 13.01 | 12.46 | 12.75 | 12.68 | qfq | 3,635,920 | 46,494,625 | -0.47% |
| 2024-12-17 | 13.69 | 13.76 | 12.78 | 12.81 | 12.74 | qfq | 5,536,744 | 72,331,137 | -5.88% |
| 2024-12-16 | 13.60 | 13.92 | 13.49 | 13.61 | 13.54 | qfq | 3,625,900 | 49,605,620 | -1.09% |
| 2024-12-13 | 14.01 | 14.01 | 13.70 | 13.76 | 13.69 | qfq | 3,468,500 | 48,066,142 | -1.85% |
| 2024-12-12 | 13.98 | 14.02 | 13.81 | 14.02 | 13.95 | qfq | 4,057,300 | 56,565,978 | 0.94% |
| 2024-12-11 | 13.80 | 14.03 | 13.70 | 13.89 | 13.82 | qfq | 4,475,300 | 62,075,868 | 0.58% |
| 2024-12-10 | 14.05 | 14.20 | 13.75 | 13.81 | 13.74 | qfq | 6,764,607 | 94,139,786 | 0.29% |
| 2024-12-09 | 13.72 | 13.99 | 13.65 | 13.77 | 13.70 | qfq | 4,698,500 | 64,851,745 | 0.44% |
| 2024-12-06 | 13.63 | 13.83 | 13.35 | 13.71 | 13.64 | qfq | 7,351,300 | 99,900,799 | 0.51% |
| 2024-12-05 | 13.48 | 13.89 | 13.40 | 13.64 | 13.57 | qfq | 7,976,621 | 108,432,423 | 0.00% |
| 2024-12-04 | 14.60 | 14.60 | 13.51 | 13.64 | 13.57 | qfq | 13,337,771 | 186,265,766 | 0.89% |
| 2024-12-03 | 13.34 | 13.65 | 13.17 | 13.52 | 13.45 | qfq | 5,605,320 | 75,326,629 | 1.58% |
| 2024-12-02 | 13.29 | 13.39 | 13.22 | 13.31 | 13.24 | qfq | 4,255,200 | 56,578,817 | 0.30% |
| 2024-11-29 | 13.02 | 13.36 | 12.95 | 13.27 | 13.20 | qfq | 3,650,760 | 48,219,288 | 1.14% |
| 2024-11-28 | 12.99 | 13.31 | 12.99 | 13.12 | 13.05 | qfq | 3,650,100 | 47,951,681 | 0.92% |
| 2024-11-27 | 13.13 | 13.14 | 12.44 | 13.00 | 12.93 | qfq | 4,330,000 | 55,117,060 | -1.29% |
| 2024-11-26 | 13.31 | 13.61 | 13.05 | 13.17 | 13.10 | qfq | 4,957,860 | 66,345,517 | -1.79% |
| 2024-11-25 | 12.77 | 13.41 | 12.77 | 13.41 | 13.34 | qfq | 5,828,159 | 76,811,609 | 4.20% |
| 2024-11-22 | 13.10 | 13.29 | 12.86 | 12.87 | 12.80 | qfq | 5,289,900 | 69,156,547 | -2.05% |
| 2024-11-21 | 12.80 | 13.16 | 12.76 | 13.14 | 13.07 | qfq | 4,079,380 | 52,984,014 | 2.50% |
| 2024-11-20 | 12.58 | 12.89 | 12.55 | 12.82 | 12.75 | qfq | 3,234,280 | 41,162,625 | 1.58% |
| 2024-11-19 | 12.31 | 12.62 | 12.23 | 12.62 | 12.55 | qfq | 2,942,097 | 36,555,623 | 3.27% |
| 2024-11-18 | 12.65 | 12.75 | 12.12 | 12.22 | 12.16 | qfq | 4,278,400 | 52,841,697 | -2.08% |
| 2024-11-15 | 12.90 | 13.10 | 12.44 | 12.48 | 12.42 | qfq | 5,318,180 | 68,195,836 | -4.22% |
| 2024-11-14 | 13.66 | 13.66 | 13.02 | 13.03 | 12.96 | qfq | 5,129,800 | 68,247,160 | -3.70% |
| 2024-11-13 | 13.22 | 13.53 | 13.00 | 13.53 | 13.46 | qfq | 6,429,782 | 85,547,588 | 2.19% |
| 2024-11-12 | 13.25 | 13.38 | 13.05 | 13.24 | 13.17 | qfq | 7,179,558 | 95,163,926 | -0.23% |
| 2024-11-11 | 12.99 | 13.28 | 12.89 | 13.27 | 13.20 | qfq | 6,772,300 | 88,534,771 | 1.07% |
| 2024-11-08 | 13.40 | 13.40 | 12.86 | 13.13 | 13.06 | qfq | 11,835,178 | 154,333,622 | -0.61% |
| 2024-11-07 | 12.70 | 13.21 | 12.69 | 13.21 | 13.14 | qfq | 6,452,838 | 83,767,180 | 2.17% |
| 2024-11-06 | 12.86 | 13.02 | 12.72 | 12.93 | 12.86 | qfq | 8,214,420 | 105,879,769 | 1.02% |
| 2024-11-05 | 12.62 | 12.92 | 12.56 | 12.80 | 12.73 | qfq | 8,527,125 | 108,501,045 | 1.43% |
| 2024-11-04 | 12.55 | 12.62 | 12.13 | 12.62 | 12.55 | qfq | 8,442,504 | 105,188,314 | -2.40% |
| 2024-11-01 | 13.61 | 13.66 | 12.88 | 12.93 | 12.86 | qfq | 11,944,882 | 157,642,518 | -5.48% |
| 2024-10-31 | 13.77 | 13.93 | 13.26 | 13.68 | 13.61 | qfq | 15,438,485 | 209,221,335 | 1.94% |
| 2024-10-30 | 13.39 | 13.87 | 13.06 | 13.42 | 13.35 | qfq | 15,754,834 | 211,304,466 | -0.67% |
| 2024-10-29 | 14.11 | 15.03 | 13.50 | 13.51 | 13.44 | qfq | 28,272,607 | 398,727,001 | -4.25% |
| 2024-10-28 | 13.90 | 14.11 | 13.60 | 14.11 | 14.04 | qfq | 18,146,218 | 253,386,351 | 9.98% |
| 2024-10-25 | 11.67 | 12.83 | 11.67 | 12.83 | 12.76 | qfq | 14,705,850 | 183,746,700 | 10.03% |
| 2024-10-24 | 11.54 | 11.70 | 11.50 | 11.66 | 11.60 | qfq | 2,828,160 | 32,824,805 | 0.52% |
| 2024-10-23 | 11.62 | 11.76 | 11.52 | 11.60 | 11.54 | qfq | 4,226,020 | 49,130,478 | 0.09% |
| 2024-10-22 | 11.58 | 11.70 | 11.50 | 11.59 | 11.53 | qfq | 3,737,480 | 43,297,070 | -0.60% |
| 2024-10-21 | 11.54 | 11.77 | 11.44 | 11.66 | 11.60 | qfq | 5,120,540 | 59,432,215 | 1.57% |
| 2024-10-18 | 11.12 | 11.60 | 11.12 | 11.48 | 11.42 | qfq | 4,344,700 | 49,525,041 | 2.23% |
| 2024-10-17 | 11.30 | 11.44 | 11.18 | 11.23 | 11.17 | qfq | 2,869,280 | 32,461,319 | 0.27% |
| 2024-10-16 | 11.15 | 11.39 | 11.10 | 11.20 | 11.14 | qfq | 3,195,420 | 35,892,858 | -0.27% |
| 2024-10-15 | 11.30 | 11.52 | 11.20 | 11.23 | 11.17 | qfq | 3,378,680 | 38,325,207 | -1.75% |
| 2024-10-14 | 11.29 | 11.53 | 11.18 | 11.43 | 11.37 | qfq | 4,723,180 | 53,707,375 | 1.33% |
| 2024-10-11 | 11.70 | 11.73 | 11.20 | 11.28 | 11.22 | qfq | 4,806,463 | 55,185,458 | -3.26% |
| 2024-10-10 | 11.45 | 11.93 | 11.30 | 11.66 | 11.60 | qfq | 6,470,404 | 75,736,977 | 1.83% |
| 2024-10-09 | 11.99 | 11.99 | 11.19 | 11.45 | 11.39 | qfq | 9,445,920 | 109,660,811 | -6.15% |
| 2024-10-08 | 12.86 | 12.89 | 11.71 | 12.20 | 12.14 | qfq | 14,928,379 | 181,844,953 | 4.10% |
| 2024-09-30 | 10.95 | 11.77 | 10.70 | 11.72 | 11.66 | qfq | 10,560,038 | 119,013,335 | 9.53% |
| 2024-09-27 | 10.40 | 10.73 | 10.28 | 10.70 | 10.64 | qfq | 4,006,100 | 42,118,658 | 3.58% |
| 2024-09-26 | 10.12 | 10.34 | 10.09 | 10.33 | 10.28 | qfq | 4,471,720 | 45,585,487 | 0.98% |
| 2024-09-25 | 9.92 | 10.30 | 9.88 | 10.23 | 10.18 | qfq | 5,985,560 | 60,548,505 | 4.07% |
| 2024-09-24 | 9.46 | 9.84 | 9.46 | 9.83 | 9.78 | qfq | 3,489,640 | 33,866,261 | 4.13% |
| 2024-09-23 | 9.47 | 9.55 | 9.33 | 9.44 | 9.39 | qfq | 1,594,540 | 15,075,334 | 0.21% |
| 2024-09-20 | 9.62 | 9.63 | 9.38 | 9.42 | 9.37 | qfq | 1,604,700 | 15,151,388 | -1.15% |
| 2024-09-19 | 9.27 | 9.60 | 9.18 | 9.53 | 9.48 | qfq | 2,907,500 | 27,506,385 | 3.14% |
| 2024-09-18 | 9.37 | 9.45 | 9.02 | 9.24 | 9.19 | qfq | 2,400,640 | 22,025,968 | -1.70% |
| 2024-09-13 | 9.63 | 9.65 | 9.37 | 9.40 | 9.35 | qfq | 1,912,140 | 18,124,834 | -1.36% |
| 2024-09-12 | 9.65 | 9.83 | 9.53 | 9.53 | 9.48 | qfq | 2,797,200 | 27,023,984 | -1.24% |
| 2024-09-11 | 9.60 | 9.75 | 9.55 | 9.65 | 9.60 | qfq | 1,792,740 | 17,305,542 | 0.21% |
| 2024-09-10 | 9.58 | 9.75 | 9.49 | 9.63 | 9.58 | qfq | 2,125,775 | 20,358,276 | 0.73% |
| 2024-09-09 | 9.50 | 9.65 | 9.38 | 9.56 | 9.51 | qfq | 2,466,775 | 23,543,898 | 0.42% |
| 2024-09-06 | 9.77 | 9.84 | 9.50 | 9.52 | 9.47 | qfq | 2,406,300 | 23,202,151 | -2.56% |
| 2024-09-05 | 9.66 | 9.84 | 9.66 | 9.77 | 9.72 | qfq | 2,084,900 | 20,378,298 | 1.03% |
| 2024-09-04 | 9.84 | 9.84 | 9.62 | 9.67 | 9.62 | qfq | 2,858,100 | 27,760,566 | -1.73% |
| 2024-09-03 | 9.76 | 9.95 | 9.71 | 9.84 | 9.79 | qfq | 2,766,700 | 27,164,147 | 0.82% |
| 2024-09-02 | 9.67 | 9.90 | 9.60 | 9.76 | 9.71 | qfq | 6,112,300 | 59,791,921 | 0.83% |
| 2024-08-30 | 9.52 | 9.88 | 9.50 | 9.68 | 9.63 | qfq | 5,707,940 | 55,333,878 | 0.94% |
| 2024-08-29 | 9.43 | 9.68 | 9.12 | 9.59 | 9.54 | qfq | 6,253,600 | 58,971,781 | 3.56% |
| 2024-08-28 | 9.28 | 9.69 | 9.26 | 9.26 | 9.21 | qfq | 10,342,676 | 97,732,641 | 4.75% |
| 2024-08-27 | 8.95 | 8.96 | 8.74 | 8.84 | 8.79 | qfq | 1,565,540 | 13,826,446 | -0.45% |
| 2024-08-26 | 8.62 | 8.99 | 8.50 | 8.88 | 8.83 | qfq | 2,047,800 | 18,106,506 | 2.30% |
| 2024-08-23 | 8.78 | 8.83 | 8.60 | 8.68 | 8.64 | qfq | 1,727,300 | 14,988,434 | -1.92% |
| 2024-08-22 | 9.01 | 9.05 | 8.82 | 8.85 | 8.80 | qfq | 1,699,100 | 15,118,363 | -1.88% |
| 2024-08-21 | 8.98 | 9.12 | 8.94 | 9.02 | 8.97 | qfq | 1,350,000 | 12,184,260 | 0.22% |
| 2024-08-20 | 9.23 | 9.27 | 8.96 | 9.00 | 8.95 | qfq | 2,214,448 | 20,059,699 | -2.49% |
| 2024-08-19 | 9.26 | 9.37 | 9.20 | 9.23 | 9.18 | qfq | 1,603,400 | 14,866,938 | -0.65% |
| 2024-08-16 | 9.45 | 9.49 | 9.26 | 9.29 | 9.24 | qfq | 1,723,040 | 16,101,537 | -1.17% |
| 2024-08-15 | 9.34 | 9.45 | 9.18 | 9.40 | 9.35 | qfq | 1,905,300 | 17,781,285 | 0.53% |
| 2024-08-14 | 9.47 | 9.50 | 9.32 | 9.35 | 9.30 | qfq | 1,305,400 | 12,276,877 | -1.06% |
| 2024-08-13 | 9.37 | 9.45 | 9.25 | 9.45 | 9.40 | qfq | 1,734,000 | 16,255,551 | 0.85% |
| 2024-08-12 | 9.38 | 9.57 | 9.29 | 9.37 | 9.32 | qfq | 1,899,000 | 17,786,243 | -0.95% |
| 2024-08-09 | 9.55 | 9.62 | 9.39 | 9.46 | 9.41 | qfq | 1,885,482 | 17,971,921 | -0.32% |
| 2024-08-08 | 9.51 | 9.53 | 9.32 | 9.49 | 9.44 | qfq | 1,411,480 | 13,316,264 | -0.21% |
| 2024-08-07 | 9.49 | 9.58 | 9.38 | 9.51 | 9.46 | qfq | 1,882,100 | 17,883,885 | 0.85% |
| 2024-08-06 | 9.28 | 9.43 | 9.23 | 9.43 | 9.38 | qfq | 1,691,100 | 15,782,541 | 2.39% |
| 2024-08-05 | 9.38 | 9.50 | 9.15 | 9.21 | 9.16 | qfq | 2,429,420 | 22,737,536 | -2.75% |
| 2024-08-02 | 9.58 | 9.65 | 9.37 | 9.47 | 9.42 | qfq | 2,444,100 | 23,310,588 | -1.56% |
| 2024-08-01 | 9.66 | 9.75 | 9.56 | 9.62 | 9.57 | qfq | 1,715,300 | 16,517,134 | -0.21% |
| 2024-07-31 | 9.38 | 9.65 | 9.36 | 9.64 | 9.59 | qfq | 3,009,120 | 28,728,337 | 2.77% |
| 2024-07-30 | 9.31 | 9.40 | 9.24 | 9.38 | 9.33 | qfq | 1,430,600 | 13,378,168 | 0.75% |
| 2024-07-29 | 9.38 | 9.39 | 9.15 | 9.31 | 9.26 | qfq | 1,583,535 | 14,727,715 | 0.00% |
| 2024-07-26 | 9.07 | 9.35 | 9.06 | 9.31 | 9.26 | qfq | 2,081,540 | 19,268,289 | 2.20% |
| 2024-07-25 | 8.80 | 9.19 | 8.80 | 9.11 | 9.06 | qfq | 2,876,725 | 25,986,504 | 1.00% |
| 2024-07-24 | 9.21 | 9.60 | 8.97 | 9.02 | 8.97 | qfq | 6,078,140 | 56,201,050 | -2.49% |
| 2024-07-23 | 9.32 | 9.43 | 9.20 | 9.25 | 9.20 | qfq | 2,198,167 | 20,489,923 | -0.96% |
| 2024-07-22 | 9.36 | 9.47 | 9.12 | 9.34 | 9.29 | qfq | 2,221,800 | 20,721,514 | 1.41% |
| 2024-07-19 | 9.08 | 9.26 | 8.99 | 9.21 | 9.16 | qfq | 1,793,880 | 16,407,019 | 1.10% |
| 2024-07-18 | 9.10 | 9.21 | 8.88 | 9.11 | 9.06 | qfq | 2,423,279 | 21,815,878 | -1.19% |
| 2024-07-17 | 9.35 | 9.46 | 9.18 | 9.22 | 9.17 | qfq | 2,050,600 | 19,003,850 | -1.39% |
| 2024-07-16 | 9.41 | 9.47 | 9.29 | 9.35 | 9.30 | qfq | 1,763,300 | 16,497,160 | -0.64% |
| 2024-07-15 | 9.65 | 9.66 | 9.33 | 9.41 | 9.36 | qfq | 2,381,100 | 22,462,824 | -2.49% |
| 2024-07-12 | 9.80 | 9.85 | 9.55 | 9.65 | 9.60 | qfq | 1,858,200 | 18,044,783 | 0.00% |
| 2024-07-11 | 9.38 | 9.68 | 9.34 | 9.65 | 9.60 | qfq | 3,072,932 | 29,225,548 | 5.01% |
| 2024-07-10 | 9.35 | 9.45 | 9.18 | 9.19 | 9.14 | qfq | 1,983,067 | 18,390,357 | -1.92% |
| 2024-07-09 | 9.22 | 9.42 | 8.96 | 9.37 | 9.32 | qfq | 2,552,100 | 23,553,031 | 0.64% |
| 2024-07-08 | 9.66 | 9.70 | 9.29 | 9.31 | 9.26 | qfq | 2,100,820 | 19,775,523 | -3.42% |
| 2024-07-05 | 9.56 | 9.69 | 9.40 | 9.64 | 9.59 | qfq | 2,015,500 | 19,318,345 | 0.73% |
| 2024-07-04 | 9.93 | 10.01 | 9.56 | 9.57 | 9.52 | qfq | 2,195,200 | 21,329,327 | -3.63% |
| 2024-07-03 | 10.00 | 10.10 | 9.87 | 9.93 | 9.88 | qfq | 1,890,800 | 18,863,536 | -1.19% |
| 2024-07-02 | 10.00 | 10.08 | 9.86 | 10.05 | 10.00 | qfq | 1,695,000 | 16,984,857 | 0.40% |
| 2024-07-01 | 9.93 | 10.09 | 9.86 | 10.01 | 9.96 | qfq | 2,285,900 | 22,789,689 | 0.81% |
| 2024-06-28 | 9.83 | 10.08 | 9.75 | 9.93 | 9.88 | qfq | 1,974,000 | 19,659,663 | 1.02% |
| 2024-06-27 | 10.00 | 10.08 | 9.81 | 9.83 | 9.78 | qfq | 2,340,240 | 23,245,200 | -1.70% |
| 2024-06-26 | 9.51 | 10.01 | 9.41 | 10.00 | 9.95 | qfq | 2,570,001 | 25,037,043 | 4.60% |
| 2024-06-25 | 9.36 | 9.70 | 9.35 | 9.56 | 9.51 | qfq | 2,318,601 | 22,119,828 | 2.36% |
| 2024-06-24 | 9.70 | 9.75 | 9.24 | 9.34 | 9.29 | qfq | 2,595,200 | 24,393,238 | -4.69% |
| 2024-06-21 | 9.85 | 9.92 | 9.71 | 9.80 | 9.75 | qfq | 1,761,800 | 17,291,037 | -0.51% |
| 2024-06-20 | 10.12 | 10.24 | 9.85 | 9.85 | 9.80 | qfq | 2,790,300 | 27,826,080 | -3.15% |
| 2024-06-19 | 10.17 | 10.22 | 10.05 | 10.17 | 10.12 | qfq | 2,400,040 | 24,382,802 | 0.69% |
| 2024-06-18 | 9.88 | 10.13 | 9.70 | 10.10 | 10.05 | qfq | 3,199,200 | 32,035,365 | 3.27% |
| 2024-06-17 | 10.00 | 10.04 | 9.73 | 9.78 | 9.73 | qfq | 3,068,400 | 30,293,855 | -2.78% |
| 2024-06-14 | 10.15 | 10.17 | 9.93 | 10.06 | 9.95 | qfq | 2,160,640 | 21,729,015 | -0.30% |
| 2024-06-13 | 10.23 | 10.23 | 9.96 | 10.09 | 9.98 | qfq | 2,398,300 | 24,151,855 | -0.88% |
| 2024-06-12 | 9.97 | 10.21 | 9.85 | 10.18 | 10.07 | qfq | 2,884,400 | 29,144,597 | 2.83% |
| 2024-06-11 | 9.98 | 10.01 | 9.73 | 9.90 | 9.79 | qfq | 3,113,400 | 30,703,486 | -1.10% |
| 2024-06-07 | 9.76 | 10.08 | 9.74 | 10.01 | 9.90 | qfq | 5,152,640 | 51,253,257 | 6.38% |
| 2024-06-06 | 9.99 | 10.13 | 9.33 | 9.41 | 9.30 | qfq | 6,493,060 | 62,385,207 | -5.81% |
| 2024-06-05 | 10.22 | 10.25 | 9.97 | 9.99 | 9.88 | qfq | 3,897,600 | 39,299,695 | -3.48% |
| 2024-06-04 | 10.60 | 10.60 | 10.16 | 10.35 | 10.23 | qfq | 4,656,332 | 47,882,907 | -2.36% |
| 2024-06-03 | 11.06 | 11.14 | 10.42 | 10.60 | 10.48 | qfq | 4,355,647 | 46,683,446 | -4.16% |
| 2024-05-31 | 10.94 | 11.14 | 10.92 | 11.06 | 10.94 | qfq | 2,673,500 | 29,500,689 | 1.10% |
| 2024-05-30 | 11.15 | 11.32 | 10.91 | 10.94 | 10.82 | qfq | 3,484,700 | 38,714,080 | -2.67% |
| 2024-05-29 | 11.09 | 11.45 | 10.95 | 11.24 | 11.11 | qfq | 4,231,100 | 47,756,809 | 0.90% |
| 2024-05-28 | 11.17 | 11.51 | 11.07 | 11.14 | 11.02 | qfq | 4,856,840 | 54,756,881 | -0.27% |
| 2024-05-27 | 11.19 | 11.28 | 10.83 | 11.17 | 11.04 | qfq | 4,082,060 | 45,050,938 | 0.81% |
| 2024-05-24 | 11.11 | 11.21 | 10.97 | 11.08 | 10.96 | qfq | 3,779,401 | 41,931,897 | -0.36% |
| 2024-05-23 | 11.40 | 11.50 | 11.02 | 11.12 | 11.00 | qfq | 6,394,881 | 71,912,126 | -4.06% |
| 2024-05-22 | 11.58 | 11.74 | 11.50 | 11.59 | 11.46 | qfq | 6,196,354 | 71,988,291 | -0.52% |
| 2024-05-21 | 12.02 | 12.34 | 11.55 | 11.65 | 11.52 | qfq | 12,123,474 | 143,150,663 | -5.13% |
| 2024-05-20 | 12.06 | 12.48 | 11.85 | 12.28 | 12.14 | qfq | 14,251,559 | 173,984,406 | 5.41% |
| 2024-05-17 | 11.51 | 11.67 | 11.39 | 11.65 | 11.52 | qfq | 3,978,167 | 45,881,795 | 1.22% |
| 2024-05-16 | 11.50 | 11.69 | 11.43 | 11.51 | 11.38 | qfq | 3,454,700 | 40,002,879 | 1.32% |
| 2024-05-15 | 11.42 | 11.56 | 11.28 | 11.36 | 11.23 | qfq | 2,531,100 | 28,990,840 | -0.35% |
| 2024-05-14 | 11.27 | 11.52 | 11.27 | 11.40 | 11.27 | qfq | 3,059,400 | 34,918,534 | 0.71% |
| 2024-05-13 | 11.60 | 11.65 | 11.28 | 11.32 | 11.19 | qfq | 4,052,960 | 46,257,818 | -3.25% |
| 2024-05-10 | 12.00 | 12.08 | 11.65 | 11.70 | 11.57 | qfq | 4,219,759 | 49,660,707 | -1.93% |
| 2024-05-09 | 11.73 | 12.15 | 11.63 | 11.93 | 11.80 | qfq | 6,555,500 | 78,155,869 | 0.93% |
| 2024-05-08 | 11.95 | 12.09 | 11.79 | 11.82 | 11.69 | qfq | 3,798,200 | 45,352,690 | -1.42% |
| 2024-05-07 | 11.88 | 11.99 | 11.78 | 11.99 | 11.86 | qfq | 4,444,540 | 52,883,673 | 0.93% |
| 2024-05-06 | 11.69 | 11.89 | 11.59 | 11.88 | 11.75 | qfq | 5,794,700 | 68,244,739 | 2.95% |
| 2024-04-30 | 11.81 | 12.20 | 11.42 | 11.54 | 11.41 | qfq | 8,302,465 | 96,375,073 | -2.37% |
| 2024-04-29 | 11.58 | 11.83 | 11.40 | 11.82 | 11.69 | qfq | 6,994,935 | 81,343,388 | 1.90% |
| 2024-04-26 | 11.39 | 11.60 | 11.06 | 11.60 | 11.47 | qfq | 6,091,940 | 69,448,385 | 2.84% |
| 2024-04-25 | 11.05 | 11.32 | 10.94 | 11.28 | 11.15 | qfq | 4,152,500 | 46,495,229 | 1.71% |
| 2024-04-24 | 10.85 | 11.12 | 10.83 | 11.09 | 10.97 | qfq | 5,418,660 | 59,627,995 | 2.12% |
| 2024-04-23 | 11.01 | 11.10 | 10.68 | 10.86 | 10.74 | qfq | 6,806,000 | 74,352,317 | 0.37% |
| 2024-04-22 | 11.38 | 11.38 | 10.67 | 10.82 | 10.70 | qfq | 8,252,477 | 89,963,297 | -4.84% |
| 2024-04-19 | 11.33 | 11.99 | 11.15 | 11.37 | 11.24 | qfq | 9,371,205 | 107,830,907 | 0.89% |
| 2024-04-18 | 11.10 | 11.73 | 10.91 | 11.27 | 11.14 | qfq | 10,994,703 | 124,322,960 | 1.53% |
| 2024-04-17 | 10.30 | 11.32 | 10.30 | 11.10 | 10.98 | qfq | 16,939,707 | 185,245,307 | 0.54% |
| 2024-04-16 | 11.24 | 11.48 | 11.04 | 11.04 | 10.92 | qfq | 1,332,700 | 14,825,800 | -10.02% |
| 2024-04-15 | 12.92 | 12.98 | 12.27 | 12.27 | 12.13 | qfq | 5,087,239 | 63,399,180 | -9.98% |
| 2024-04-12 | 13.64 | 13.80 | 13.10 | 13.63 | 13.48 | qfq | 12,855,572 | 173,839,618 | 2.40% |
| 2024-04-11 | 13.02 | 14.08 | 12.94 | 13.31 | 13.16 | qfq | 13,515,956 | 182,871,527 | -0.89% |
| 2024-04-10 | 14.17 | 14.27 | 13.17 | 13.43 | 13.28 | qfq | 13,521,545 | 183,817,008 | -2.75% |
| 2024-04-09 | 13.47 | 13.84 | 12.96 | 13.81 | 13.66 | qfq | 15,264,235 | 204,212,277 | 2.60% |
| 2024-04-08 | 13.59 | 14.40 | 12.96 | 13.46 | 13.31 | qfq | 18,250,624 | 251,890,765 | -0.66% |
| 2024-04-03 | 12.91 | 13.55 | 12.75 | 13.55 | 13.40 | qfq | 9,903,133 | 130,455,799 | 4.96% |
| 2024-04-02 | 12.84 | 13.00 | 12.70 | 12.91 | 12.77 | qfq | 4,323,781 | 55,580,572 | 1.49% |
| 2024-04-01 | 12.49 | 12.79 | 12.39 | 12.72 | 12.58 | qfq | 4,590,179 | 57,820,937 | 3.16% |
| 2024-03-29 | 12.08 | 12.34 | 11.96 | 12.33 | 12.19 | qfq | 3,467,920 | 42,419,825 | 2.58% |
| 2024-03-28 | 11.68 | 12.15 | 11.62 | 12.02 | 11.89 | qfq | 3,116,460 | 37,266,511 | 3.26% |
| 2024-03-27 | 12.15 | 12.15 | 11.64 | 11.64 | 11.51 | qfq | 2,498,460 | 29,631,858 | -3.24% |
| 2024-03-26 | 11.90 | 12.13 | 11.70 | 12.03 | 11.90 | qfq | 4,175,900 | 49,918,550 | 0.67% |
| 2024-03-25 | 12.23 | 12.39 | 11.94 | 11.95 | 11.82 | qfq | 4,558,140 | 55,461,875 | -1.97% |
| 2024-03-22 | 12.56 | 12.62 | 12.18 | 12.19 | 12.05 | qfq | 6,456,747 | 79,844,713 | -4.09% |
| 2024-03-21 | 12.60 | 13.30 | 12.22 | 12.71 | 12.57 | qfq | 7,821,300 | 99,519,824 | 1.92% |
| 2024-03-20 | 12.20 | 12.47 | 12.16 | 12.47 | 12.33 | qfq | 4,031,678 | 49,644,759 | 1.96% |
| 2024-03-19 | 12.25 | 12.51 | 12.15 | 12.23 | 12.09 | qfq | 4,205,900 | 51,703,699 | -0.16% |
| 2024-03-18 | 11.96 | 12.25 | 11.87 | 12.25 | 12.11 | qfq | 6,043,040 | 73,064,853 | 3.29% |
| 2024-03-15 | 11.47 | 12.00 | 11.30 | 11.86 | 11.73 | qfq | 6,462,420 | 75,517,770 | 3.04% |
| 2024-03-14 | 11.55 | 11.75 | 11.33 | 11.51 | 11.38 | qfq | 5,736,840 | 66,363,174 | 0.44% |
| 2024-03-13 | 11.48 | 11.54 | 11.34 | 11.46 | 11.33 | qfq | 3,816,800 | 43,678,805 | -0.09% |
| 2024-03-12 | 11.43 | 11.55 | 11.16 | 11.47 | 11.34 | qfq | 4,548,200 | 51,659,760 | 1.06% |
| 2024-03-11 | 11.13 | 11.35 | 10.98 | 11.35 | 11.22 | qfq | 4,182,040 | 46,655,070 | 3.09% |
| 2024-03-08 | 10.91 | 11.31 | 10.90 | 11.01 | 10.89 | qfq | 4,211,260 | 46,618,508 | 0.92% |
| 2024-03-07 | 10.86 | 11.15 | 10.85 | 10.91 | 10.79 | qfq | 4,802,520 | 52,802,276 | 0.55% |
| 2024-03-06 | 10.51 | 11.01 | 10.50 | 10.85 | 10.73 | qfq | 3,560,640 | 38,408,316 | 2.75% |
| 2024-03-05 | 10.85 | 10.88 | 10.52 | 10.56 | 10.44 | qfq | 3,080,300 | 32,836,444 | -2.67% |
| 2024-03-04 | 11.05 | 11.20 | 10.59 | 10.85 | 10.73 | qfq | 4,301,680 | 46,537,145 | -1.54% |
| 2024-03-01 | 11.05 | 11.20 | 10.80 | 11.02 | 10.90 | qfq | 5,088,043 | 55,868,917 | 0.46% |
| 2024-02-29 | 10.32 | 10.98 | 10.21 | 10.97 | 10.85 | qfq | 8,669,088 | 93,212,955 | 3.49% |
| 2024-02-28 | 11.87 | 12.27 | 10.60 | 10.60 | 10.48 | qfq | 10,059,857 | 114,123,683 | -10.02% |
| 2024-02-27 | 11.34 | 11.79 | 11.21 | 11.78 | 11.65 | qfq | 5,460,436 | 63,208,396 | 3.97% |
| 2024-02-26 | 10.99 | 11.63 | 10.91 | 11.33 | 11.20 | qfq | 7,455,484 | 84,045,702 | 3.28% |
| 2024-02-23 | 10.53 | 11.00 | 10.47 | 10.97 | 10.85 | qfq | 6,123,199 | 65,599,968 | 4.48% |
| 2024-02-22 | 10.29 | 10.53 | 10.11 | 10.50 | 10.38 | qfq | 5,222,329 | 54,089,529 | 2.74% |
| 2024-02-21 | 9.98 | 10.62 | 9.76 | 10.22 | 10.11 | qfq | 11,596,527 | 120,480,637 | 2.61% |
| 2024-02-20 | 9.80 | 9.98 | 9.52 | 9.96 | 9.85 | qfq | 5,225,548 | 51,181,146 | 1.74% |
| 2024-02-19 | 9.28 | 9.85 | 9.18 | 9.79 | 9.68 | qfq | 9,833,260 | 94,036,619 | 6.64% |
| 2024-02-08 | 8.26 | 9.26 | 8.13 | 9.18 | 9.08 | qfq | 12,554,266 | 109,603,185 | 8.90% |
| 2024-02-07 | 8.99 | 9.09 | 8.17 | 8.43 | 8.34 | qfq | 15,219,011 | 130,624,137 | -5.60% |
| 2024-02-06 | 8.93 | 9.50 | 8.93 | 8.93 | 8.83 | qfq | 12,764,198 | 115,249,872 | -9.98% |
| 2024-02-05 | 10.87 | 10.87 | 9.92 | 9.92 | 9.81 | qfq | 4,548,800 | 45,475,425 | -9.98% |
| 2024-02-02 | 12.88 | 12.88 | 10.64 | 11.02 | 10.90 | qfq | 6,400,182 | 72,168,405 | -6.77% |
| 2024-02-01 | 12.08 | 12.08 | 11.32 | 11.82 | 11.69 | qfq | 4,659,446 | 54,604,986 | -1.99% |
| 2024-01-31 | 12.87 | 13.00 | 11.99 | 12.06 | 11.92 | qfq | 4,612,544 | 57,150,561 | -7.02% |
| 2024-01-30 | 13.25 | 13.40 | 12.93 | 12.97 | 12.82 | qfq | 2,953,700 | 38,880,379 | -2.99% |
| 2024-01-29 | 14.09 | 14.27 | 13.37 | 13.37 | 13.22 | qfq | 2,898,400 | 39,431,015 | -4.50% |
| 2024-01-26 | 13.74 | 14.24 | 13.72 | 14.00 | 13.84 | qfq | 3,490,700 | 49,015,825 | 1.89% |
| 2024-01-25 | 13.27 | 13.77 | 13.19 | 13.74 | 13.59 | qfq | 4,072,400 | 55,119,510 | 3.46% |
| 2024-01-24 | 13.21 | 13.45 | 12.74 | 13.28 | 13.13 | qfq | 4,890,540 | 63,906,721 | 0.76% |
| 2024-01-23 | 13.33 | 13.54 | 12.90 | 13.18 | 13.03 | qfq | 4,828,500 | 63,251,092 | -1.20% |
| 2024-01-22 | 14.64 | 14.65 | 13.20 | 13.34 | 13.19 | qfq | 4,439,860 | 61,672,925 | -8.76% |
| 2024-01-19 | 14.83 | 14.99 | 14.60 | 14.62 | 14.46 | qfq | 2,678,802 | 39,634,815 | -2.21% |
| 2024-01-18 | 15.16 | 15.33 | 14.51 | 14.95 | 14.78 | qfq | 3,169,640 | 47,181,228 | -2.29% |
| 2024-01-17 | 15.69 | 15.70 | 15.30 | 15.30 | 15.13 | qfq | 2,240,300 | 34,742,868 | -2.67% |
| 2024-01-16 | 15.79 | 15.88 | 15.40 | 15.72 | 15.54 | qfq | 2,546,411 | 39,789,952 | -0.25% |
| 2024-01-15 | 15.77 | 15.90 | 15.63 | 15.76 | 15.58 | qfq | 2,165,000 | 34,089,552 | -0.19% |
| 2024-01-12 | 15.71 | 16.02 | 15.71 | 15.79 | 15.61 | qfq | 2,685,600 | 42,718,251 | 0.00% |
| 2024-01-11 | 15.68 | 15.83 | 15.57 | 15.79 | 15.61 | qfq | 2,103,220 | 33,036,506 | 0.57% |
| 2024-01-10 | 15.78 | 15.98 | 15.46 | 15.70 | 15.52 | qfq | 2,867,766 | 45,138,360 | -0.51% |
| 2024-01-09 | 15.64 | 15.92 | 15.50 | 15.78 | 15.60 | qfq | 3,210,000 | 50,565,337 | 0.90% |
| 2024-01-08 | 15.91 | 16.06 | 15.59 | 15.64 | 15.46 | qfq | 4,935,100 | 77,784,591 | -1.39% |
| 2024-01-05 | 16.25 | 16.87 | 15.80 | 15.86 | 15.68 | qfq | 6,322,238 | 102,746,476 | -1.37% |
| 2024-01-04 | 15.94 | 16.13 | 15.83 | 16.08 | 15.90 | qfq | 3,665,053 | 58,622,370 | 0.88% |
| 2024-01-03 | 15.88 | 16.09 | 15.80 | 15.94 | 15.76 | qfq | 3,675,478 | 58,644,699 | 0.00% |
| 2024-01-02 | 15.80 | 16.02 | 15.71 | 15.94 | 15.76 | qfq | 4,250,848 | 67,642,539 | 0.95% |
| 2023-12-29 | 15.61 | 15.83 | 15.58 | 15.79 | 15.61 | qfq | 2,855,600 | 44,986,725 | 1.09% |
| 2023-12-28 | 15.39 | 15.68 | 15.15 | 15.62 | 15.44 | qfq | 4,423,160 | 68,359,796 | 2.56% |
| 2023-12-27 | 14.89 | 15.28 | 14.84 | 15.23 | 15.06 | qfq | 2,544,440 | 38,347,794 | 2.08% |
| 2023-12-26 | 15.09 | 15.15 | 14.81 | 14.92 | 14.75 | qfq | 1,824,220 | 27,246,921 | -1.13% |
| 2023-12-25 | 15.15 | 15.15 | 14.90 | 15.09 | 14.92 | qfq | 2,232,335 | 33,553,644 | -0.46% |
| 2023-12-22 | 15.47 | 15.53 | 15.03 | 15.16 | 14.99 | qfq | 2,464,700 | 37,495,883 | -2.19% |
| 2023-12-21 | 15.21 | 15.50 | 14.98 | 15.50 | 15.33 | qfq | 2,449,500 | 37,390,268 | 1.91% |
| 2023-12-20 | 15.20 | 15.53 | 15.20 | 15.21 | 15.04 | qfq | 2,359,820 | 36,308,604 | -0.20% |
| 2023-12-19 | 15.15 | 15.28 | 14.98 | 15.24 | 15.07 | qfq | 1,720,520 | 26,036,595 | 0.86% |
| 2023-12-18 | 15.38 | 15.50 | 15.07 | 15.11 | 14.94 | qfq | 3,268,500 | 49,960,556 | -1.69% |
| 2023-12-15 | 15.35 | 15.49 | 15.28 | 15.37 | 15.20 | qfq | 1,801,500 | 27,677,258 | 0.07% |
| 2023-12-14 | 15.30 | 15.55 | 15.30 | 15.36 | 15.19 | qfq | 2,173,200 | 33,575,312 | 0.33% |
| 2023-12-13 | 15.21 | 15.55 | 15.12 | 15.31 | 15.14 | qfq | 2,813,888 | 43,173,321 | 0.72% |
| 2023-12-12 | 15.44 | 15.44 | 14.97 | 15.20 | 15.03 | qfq | 2,882,460 | 43,495,961 | -0.72% |
| 2023-12-11 | 15.05 | 15.38 | 14.94 | 15.31 | 15.14 | qfq | 4,173,800 | 63,612,302 | 0.99% |
| 2023-12-08 | 15.58 | 15.84 | 15.08 | 15.16 | 14.99 | qfq | 3,784,200 | 58,058,191 | -2.63% |
| 2023-12-07 | 16.00 | 16.06 | 15.50 | 15.57 | 15.40 | qfq | 3,943,928 | 61,554,361 | -2.08% |
| 2023-12-06 | 15.48 | 16.26 | 15.48 | 15.90 | 15.72 | qfq | 4,687,000 | 74,756,417 | 2.51% |
| 2023-12-05 | 15.70 | 15.80 | 15.50 | 15.51 | 15.34 | qfq | 3,374,954 | 52,662,555 | -1.15% |
| 2023-12-04 | 15.48 | 15.88 | 15.48 | 15.69 | 15.51 | qfq | 6,698,846 | 105,298,100 | 1.69% |
| 2023-12-01 | 15.12 | 15.57 | 15.07 | 15.43 | 15.26 | qfq | 9,615,425 | 147,650,965 | -3.20% |
| 2023-11-30 | 16.14 | 16.15 | 15.83 | 15.94 | 15.76 | qfq | 2,411,971 | 38,462,362 | -1.24% |
| 2023-11-29 | 16.17 | 16.35 | 16.10 | 16.14 | 15.96 | qfq | 2,094,900 | 33,926,892 | -0.43% |
| 2023-11-28 | 15.97 | 16.25 | 15.88 | 16.21 | 16.03 | qfq | 2,174,960 | 35,165,766 | 1.12% |
| 2023-11-27 | 15.94 | 16.18 | 15.94 | 16.03 | 15.85 | qfq | 2,202,600 | 35,374,124 | 0.44% |
| 2023-11-24 | 16.15 | 16.18 | 15.90 | 15.96 | 15.78 | qfq | 2,257,160 | 36,117,645 | -0.99% |
| 2023-11-23 | 15.96 | 16.16 | 15.93 | 16.12 | 15.94 | qfq | 2,226,600 | 35,788,011 | 0.50% |
| 2023-11-22 | 16.07 | 16.24 | 15.99 | 16.04 | 15.86 | qfq | 2,278,120 | 36,728,362 | -0.87% |
| 2023-11-21 | 16.22 | 16.33 | 16.12 | 16.18 | 16.00 | qfq | 2,628,500 | 42,626,473 | -0.49% |
| 2023-11-20 | 16.24 | 16.27 | 16.14 | 16.26 | 16.08 | qfq | 2,201,640 | 35,720,567 | 0.43% |
| 2023-11-17 | 15.88 | 16.19 | 15.88 | 16.19 | 16.01 | qfq | 2,248,936 | 36,207,416 | 1.19% |
| 2023-11-16 | 16.04 | 16.20 | 15.96 | 16.00 | 15.82 | qfq | 2,529,216 | 40,662,961 | -0.56% |
| 2023-11-15 | 16.02 | 16.13 | 15.97 | 16.09 | 15.91 | qfq | 2,077,300 | 33,364,918 | 0.56% |
| 2023-11-14 | 16.09 | 16.09 | 15.90 | 16.00 | 15.82 | qfq | 2,194,200 | 35,063,384 | -0.37% |
| 2023-11-13 | 15.95 | 16.13 | 15.88 | 16.06 | 15.88 | qfq | 4,278,700 | 68,547,687 | 1.13% |
| 2023-11-10 | 15.84 | 15.95 | 15.68 | 15.88 | 15.70 | qfq | 2,365,101 | 37,548,624 | 0.70% |
| 2023-11-09 | 15.74 | 15.96 | 15.72 | 15.77 | 15.59 | qfq | 2,951,209 | 46,754,044 | -0.06% |
| 2023-11-08 | 15.83 | 15.93 | 15.69 | 15.78 | 15.60 | qfq | 2,292,891 | 36,235,489 | -0.82% |
| 2023-11-07 | 15.90 | 15.95 | 15.63 | 15.91 | 15.73 | qfq | 2,254,200 | 35,672,384 | 0.06% |
| 2023-11-06 | 15.63 | 15.97 | 15.60 | 15.90 | 15.72 | qfq | 2,744,300 | 43,376,288 | 1.73% |
| 2023-11-03 | 15.48 | 15.78 | 15.42 | 15.63 | 15.45 | qfq | 2,246,500 | 35,182,056 | 0.84% |
| 2023-11-02 | 15.67 | 15.77 | 15.40 | 15.50 | 15.33 | qfq | 2,386,200 | 37,131,245 | -1.21% |
| 2023-11-01 | 15.30 | 15.81 | 15.26 | 15.69 | 15.51 | qfq | 4,293,100 | 67,067,198 | 2.15% |
| 2023-10-31 | 15.52 | 15.65 | 15.23 | 15.36 | 15.19 | qfq | 2,450,021 | 37,920,135 | -0.78% |
| 2023-10-30 | 15.46 | 15.57 | 15.32 | 15.48 | 15.31 | qfq | 3,164,423 | 48,899,960 | -0.13% |
| 2023-10-27 | 15.25 | 15.55 | 15.10 | 15.50 | 15.33 | qfq | 2,877,555 | 44,436,314 | 1.17% |
| 2023-10-26 | 15.20 | 15.33 | 14.97 | 15.32 | 15.15 | qfq | 2,456,600 | 37,249,472 | 0.59% |
| 2023-10-25 | 15.06 | 15.35 | 14.93 | 15.23 | 15.06 | qfq | 2,182,530 | 33,248,439 | 2.01% |
| 2023-10-24 | 14.60 | 15.05 | 14.46 | 14.93 | 14.76 | qfq | 3,350,600 | 49,797,151 | 3.25% |
| 2023-10-23 | 14.80 | 14.88 | 14.40 | 14.46 | 14.30 | qfq | 2,450,200 | 35,720,915 | -2.56% |
| 2023-10-20 | 14.94 | 15.15 | 14.69 | 14.84 | 14.67 | qfq | 2,217,100 | 33,047,783 | 0.13% |
| 2023-10-19 | 14.96 | 15.20 | 14.71 | 14.82 | 14.65 | qfq | 2,406,029 | 35,976,847 | 0.14% |
| 2023-10-18 | 15.09 | 15.11 | 14.78 | 14.80 | 14.63 | qfq | 1,919,808 | 28,545,272 | -1.92% |
| 2023-10-17 | 15.32 | 15.33 | 15.02 | 15.09 | 14.92 | qfq | 2,410,279 | 36,444,830 | -1.44% |
| 2023-10-16 | 15.36 | 15.48 | 15.16 | 15.31 | 15.14 | qfq | 2,907,520 | 44,540,215 | -0.33% |
| 2023-10-13 | 15.65 | 15.71 | 15.24 | 15.36 | 15.19 | qfq | 3,132,720 | 48,252,223 | -2.78% |
| 2023-10-12 | 15.50 | 15.81 | 15.38 | 15.80 | 15.62 | qfq | 2,738,700 | 42,841,306 | 2.20% |
| 2023-10-11 | 15.46 | 15.64 | 15.36 | 15.46 | 15.29 | qfq | 2,407,535 | 37,290,854 | -0.26% |
| 2023-10-10 | 15.60 | 15.79 | 15.40 | 15.50 | 15.33 | qfq | 3,055,300 | 47,432,237 | -0.77% |
| 2023-10-09 | 16.07 | 16.07 | 15.60 | 15.62 | 15.44 | qfq | 3,308,500 | 52,064,217 | -1.76% |
| 2023-09-28 | 15.68 | 16.00 | 15.68 | 15.90 | 15.72 | qfq | 2,118,440 | 33,710,980 | 1.40% |
| 2023-09-27 | 15.70 | 15.92 | 15.54 | 15.68 | 15.50 | qfq | 2,630,640 | 41,425,214 | -0.06% |
| 2023-09-26 | 15.76 | 15.88 | 15.60 | 15.69 | 15.51 | qfq | 1,965,800 | 30,952,494 | -0.82% |
| 2023-09-25 | 15.85 | 16.11 | 15.77 | 15.82 | 15.64 | qfq | 2,077,000 | 33,045,880 | -0.63% |
| 2023-09-22 | 15.82 | 15.94 | 15.51 | 15.92 | 15.74 | qfq | 3,012,780 | 47,406,857 | 0.95% |
| 2023-09-21 | 15.68 | 15.89 | 15.55 | 15.77 | 15.59 | qfq | 2,777,200 | 43,770,651 | 0.96% |
| 2023-09-20 | 15.75 | 15.77 | 15.62 | 15.62 | 15.44 | qfq | 1,660,300 | 26,065,586 | -0.57% |
| 2023-09-19 | 16.01 | 16.10 | 15.67 | 15.71 | 15.53 | qfq | 2,224,880 | 35,249,796 | -2.00% |
| 2023-09-18 | 15.85 | 16.11 | 15.64 | 16.03 | 15.85 | qfq | 3,250,816 | 51,878,231 | 1.33% |
| 2023-09-15 | 15.95 | 15.98 | 15.70 | 15.82 | 15.64 | qfq | 3,150,440 | 49,823,693 | -0.50% |
| 2023-09-14 | 16.00 | 16.16 | 15.71 | 15.90 | 15.72 | qfq | 4,788,400 | 76,228,728 | -0.38% |
| 2023-09-13 | 16.24 | 16.32 | 15.94 | 15.96 | 15.78 | qfq | 3,573,443 | 57,361,883 | -1.72% |
| 2023-09-12 | 16.35 | 16.52 | 16.23 | 16.24 | 16.06 | qfq | 4,700,701 | 76,795,366 | -0.98% |
| 2023-09-11 | 16.57 | 16.66 | 16.40 | 16.40 | 16.22 | qfq | 4,563,000 | 75,381,399 | -1.03% |
| 2023-09-08 | 16.52 | 16.66 | 16.35 | 16.57 | 16.38 | qfq | 4,095,280 | 67,596,193 | -0.30% |
| 2023-09-07 | 16.68 | 16.84 | 16.50 | 16.62 | 16.43 | qfq | 7,023,217 | 116,973,110 | -0.78% |
| 2023-09-06 | 16.70 | 16.88 | 16.53 | 16.75 | 16.56 | qfq | 8,896,515 | 148,544,076 | -0.89% |
| 2023-09-05 | 16.59 | 17.25 | 16.45 | 16.90 | 16.71 | qfq | 10,841,156 | 182,115,642 | 1.62% |
| 2023-09-04 | 16.31 | 16.72 | 16.23 | 16.63 | 16.44 | qfq | 5,164,110 | 85,277,294 | 1.40% |
| 2023-09-01 | 16.10 | 16.45 | 16.08 | 16.40 | 16.22 | qfq | 4,995,730 | 81,581,859 | 1.36% |
| 2023-08-31 | 16.18 | 16.34 | 16.07 | 16.18 | 16.00 | qfq | 3,075,500 | 49,752,594 | -0.68% |
| 2023-08-30 | 16.05 | 16.55 | 16.00 | 16.29 | 16.11 | qfq | 5,599,782 | 91,453,779 | 1.62% |
| 2023-08-29 | 15.40 | 16.06 | 15.37 | 16.03 | 15.85 | qfq | 5,088,176 | 80,922,080 | 3.75% |
| 2023-08-28 | 15.82 | 15.99 | 15.39 | 15.45 | 15.28 | qfq | 6,648,460 | 104,802,311 | 1.71% |
| 2023-08-25 | 15.60 | 15.66 | 15.18 | 15.19 | 15.02 | qfq | 2,996,960 | 46,140,024 | -2.44% |
| 2023-08-24 | 15.42 | 15.74 | 15.29 | 15.57 | 15.40 | qfq | 2,591,004 | 40,257,783 | 0.06% |
| 2023-08-23 | 15.71 | 15.85 | 15.47 | 15.56 | 15.39 | qfq | 2,796,302 | 43,580,149 | -1.89% |
| 2023-08-22 | 15.83 | 15.99 | 15.62 | 15.86 | 15.68 | qfq | 3,065,800 | 48,420,270 | 0.32% |
| 2023-08-21 | 15.83 | 16.13 | 15.66 | 15.81 | 15.63 | qfq | 3,848,300 | 61,060,054 | -0.82% |
| 2023-08-18 | 15.93 | 16.41 | 15.93 | 15.94 | 15.76 | qfq | 4,923,298 | 79,515,913 | -0.19% |
| 2023-08-17 | 15.68 | 16.00 | 15.55 | 15.97 | 15.79 | qfq | 3,372,199 | 53,309,253 | 2.11% |
| 2023-08-16 | 15.86 | 15.92 | 15.58 | 15.64 | 15.46 | qfq | 2,382,071 | 37,461,928 | -1.01% |
| 2023-08-15 | 15.97 | 15.97 | 15.67 | 15.80 | 15.62 | qfq | 2,545,400 | 40,197,878 | -1.00% |
| 2023-08-14 | 15.73 | 15.99 | 15.68 | 15.96 | 15.78 | qfq | 2,628,360 | 41,813,749 | 0.50% |
| 2023-08-11 | 16.10 | 16.29 | 15.85 | 15.88 | 15.70 | qfq | 4,142,600 | 66,628,939 | -1.85% |
| 2023-08-10 | 16.07 | 16.33 | 16.03 | 16.18 | 16.00 | qfq | 3,661,140 | 59,278,400 | 0.81% |
| 2023-08-09 | 16.19 | 16.29 | 16.02 | 16.05 | 15.87 | qfq | 3,462,429 | 55,762,196 | -1.41% |
| 2023-08-08 | 16.35 | 16.46 | 16.15 | 16.28 | 16.10 | qfq | 4,329,500 | 70,490,177 | -0.43% |
| 2023-08-07 | 16.34 | 16.53 | 16.10 | 16.35 | 16.17 | qfq | 5,113,499 | 83,747,201 | 0.86% |
| 2023-08-04 | 16.43 | 16.60 | 16.17 | 16.21 | 16.03 | qfq | 6,099,022 | 99,787,419 | -0.92% |
| 2023-08-03 | 16.66 | 16.66 | 16.32 | 16.36 | 16.18 | qfq | 6,106,110 | 100,354,766 | -2.50% |
| 2023-08-02 | 16.70 | 16.90 | 16.63 | 16.78 | 16.59 | qfq | 4,791,021 | 80,379,876 | 0.66% |
| 2023-08-01 | 16.75 | 16.79 | 16.50 | 16.67 | 16.48 | qfq | 7,089,400 | 117,985,760 | -0.77% |
| 2023-07-31 | 17.00 | 17.08 | 16.60 | 16.80 | 16.61 | qfq | 10,735,843 | 180,268,774 | -1.81% |
| 2023-07-28 | 16.77 | 17.38 | 16.48 | 17.11 | 16.92 | qfq | 10,292,903 | 175,711,668 | 1.72% |
| 2023-07-27 | 16.65 | 17.15 | 16.65 | 16.82 | 16.63 | qfq | 6,435,469 | 108,911,511 | 0.60% |
| 2023-07-26 | 17.04 | 17.17 | 16.65 | 16.72 | 16.53 | qfq | 5,549,690 | 92,949,155 | -1.53% |
| 2023-07-25 | 17.09 | 17.09 | 16.83 | 16.98 | 16.79 | qfq | 5,878,002 | 99,689,501 | 1.62% |
| 2023-07-24 | 16.87 | 17.02 | 16.65 | 16.71 | 16.52 | qfq | 5,146,340 | 86,481,008 | -0.30% |
| 2023-07-21 | 17.10 | 17.11 | 16.72 | 16.76 | 16.57 | qfq | 7,624,630 | 128,965,937 | -1.64% |
| 2023-07-20 | 17.28 | 17.47 | 17.03 | 17.04 | 16.85 | qfq | 10,845,760 | 186,748,801 | -0.18% |
| 2023-07-19 | 17.53 | 17.53 | 17.05 | 17.07 | 16.88 | qfq | 9,856,919 | 169,387,451 | -2.40% |
| 2023-07-18 | 17.94 | 17.95 | 17.20 | 17.49 | 17.29 | qfq | 12,894,238 | 225,552,711 | -2.56% |
| 2023-07-17 | 18.34 | 18.36 | 17.62 | 17.95 | 17.75 | qfq | 11,367,701 | 203,383,582 | -2.60% |