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
圣达生物603079.SH
最近收盘价11.162026-07-17
最近交易日2026-07-17
成交量（股）3,361,000
成交额（元）38,395,068
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.06 | — | — | — | 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 | 11.74 | 11.89 | 11.09 | 11.16 | 11.16 | qfq | 3,361,000 | 38,395,068 | -5.26% |
| 2026-07-16 | 11.55 | 11.87 | 11.39 | 11.78 | 11.78 | qfq | 2,802,600 | 32,808,769 | 1.99% |
| 2026-07-15 | 11.22 | 11.71 | 11.20 | 11.55 | 11.55 | qfq | 2,614,672 | 30,242,368 | 2.03% |
| 2026-07-14 | 11.18 | 11.32 | 10.97 | 11.32 | 11.32 | qfq | 2,439,160 | 27,233,000 | 1.80% |
| 2026-07-13 | 11.31 | 11.45 | 11.04 | 11.12 | 11.12 | qfq | 2,669,100 | 29,884,482 | -1.77% |
| 2026-07-10 | 10.95 | 11.55 | 10.74 | 11.32 | 11.32 | qfq | 4,163,000 | 47,028,491 | 3.47% |
| 2026-07-09 | 11.18 | 11.30 | 10.64 | 10.94 | 10.94 | qfq | 4,642,160 | 50,306,736 | -2.15% |
| 2026-07-08 | 11.37 | 11.42 | 11.10 | 11.18 | 11.18 | qfq | 3,914,276 | 43,933,163 | -1.67% |
| 2026-07-07 | 12.10 | 12.10 | 11.31 | 11.37 | 11.37 | qfq | 4,044,400 | 46,719,560 | -5.17% |
| 2026-07-06 | 12.07 | 12.20 | 11.91 | 11.99 | 11.99 | qfq | 3,527,656 | 42,446,156 | -0.08% |
| 2026-07-03 | 11.83 | 12.06 | 11.71 | 12.00 | 12.00 | qfq | 5,288,300 | 63,083,912 | 2.92% |
| 2026-07-02 | 11.71 | 12.13 | 11.60 | 11.66 | 11.66 | qfq | 5,772,000 | 68,166,178 | -0.77% |
| 2026-07-01 | 11.43 | 11.94 | 11.25 | 11.75 | 11.75 | qfq | 5,314,408 | 61,946,828 | 3.80% |
| 2026-06-30 | 11.55 | 11.65 | 11.28 | 11.32 | 11.22 | qfq | 3,137,300 | 35,755,481 | -2.41% |
| 2026-06-29 | 11.48 | 11.75 | 10.95 | 11.60 | 11.50 | qfq | 4,199,500 | 48,029,714 | 1.05% |
| 2026-06-26 | 11.83 | 11.83 | 11.39 | 11.48 | 11.38 | qfq | 3,593,160 | 41,584,355 | -2.88% |
| 2026-06-25 | 12.08 | 12.14 | 11.59 | 11.82 | 11.72 | qfq | 3,823,780 | 45,122,437 | -2.80% |
| 2026-06-24 | 12.76 | 12.84 | 12.00 | 12.16 | 12.05 | qfq | 3,256,226 | 40,162,863 | -4.63% |
| 2026-06-23 | 12.40 | 12.95 | 12.33 | 12.75 | 12.64 | qfq | 2,838,700 | 36,406,387 | 1.84% |
| 2026-06-22 | 12.42 | 12.56 | 11.91 | 12.52 | 12.41 | qfq | 3,462,108 | 42,139,550 | 0.56% |
| 2026-06-18 | 12.71 | 12.71 | 12.33 | 12.45 | 12.34 | qfq | 2,088,400 | 26,011,180 | -1.19% |
| 2026-06-17 | 13.04 | 13.04 | 12.50 | 12.60 | 12.49 | qfq | 1,902,072 | 24,032,611 | -2.93% |
| 2026-06-16 | 13.00 | 13.13 | 12.74 | 12.98 | 12.87 | qfq | 1,755,600 | 22,687,864 | -0.38% |
| 2026-06-15 | 13.21 | 13.36 | 12.93 | 13.03 | 12.91 | qfq | 2,100,800 | 27,577,416 | -0.53% |
| 2026-06-12 | 12.86 | 13.20 | 12.67 | 13.10 | 12.98 | qfq | 1,921,600 | 25,001,314 | 2.58% |
| 2026-06-11 | 12.70 | 12.95 | 12.56 | 12.77 | 12.66 | qfq | 1,683,600 | 21,391,653 | -0.70% |
| 2026-06-10 | 12.90 | 13.08 | 12.61 | 12.86 | 12.75 | qfq | 1,925,300 | 24,665,378 | -1.30% |
| 2026-06-09 | 12.99 | 13.25 | 12.75 | 13.03 | 12.91 | qfq | 1,914,260 | 24,939,292 | 1.24% |
| 2026-06-08 | 13.14 | 13.54 | 12.71 | 12.87 | 12.76 | qfq | 2,381,560 | 31,203,423 | -3.96% |
| 2026-06-05 | 13.32 | 13.55 | 13.15 | 13.40 | 13.28 | qfq | 1,867,500 | 24,988,441 | 0.60% |
| 2026-06-04 | 13.65 | 13.65 | 13.26 | 13.32 | 13.20 | qfq | 1,608,931 | 21,524,158 | -2.35% |
| 2026-06-03 | 13.95 | 13.95 | 13.51 | 13.64 | 13.52 | qfq | 1,507,531 | 20,631,258 | -1.52% |
| 2026-06-02 | 14.32 | 14.46 | 13.80 | 13.85 | 13.73 | qfq | 1,815,400 | 25,311,128 | -3.28% |
| 2026-06-01 | 13.88 | 14.40 | 13.61 | 14.32 | 14.19 | qfq | 2,295,100 | 32,603,940 | 3.24% |
| 2026-05-29 | 14.05 | 14.10 | 13.76 | 13.87 | 13.75 | qfq | 2,148,400 | 29,955,034 | -0.57% |
| 2026-05-28 | 14.10 | 14.24 | 13.75 | 13.95 | 13.83 | qfq | 2,419,508 | 33,764,660 | -1.06% |
| 2026-05-27 | 14.31 | 14.37 | 13.96 | 14.10 | 13.98 | qfq | 2,506,628 | 35,363,542 | -2.02% |
| 2026-05-26 | 14.47 | 14.52 | 14.12 | 14.39 | 14.26 | qfq | 2,422,726 | 34,680,333 | -1.03% |
| 2026-05-25 | 15.07 | 15.20 | 14.40 | 14.54 | 14.41 | qfq | 3,574,572 | 52,218,933 | -2.94% |
| 2026-05-22 | 15.11 | 15.20 | 14.50 | 14.98 | 14.85 | qfq | 3,104,259 | 45,915,351 | -0.86% |
| 2026-05-21 | 15.28 | 16.05 | 15.11 | 15.11 | 14.98 | qfq | 4,983,697 | 77,949,781 | -1.11% |
| 2026-05-20 | 15.27 | 15.45 | 15.15 | 15.28 | 15.15 | qfq | 2,085,488 | 31,970,592 | -0.13% |
| 2026-05-19 | 15.22 | 15.46 | 15.07 | 15.30 | 15.16 | qfq | 1,639,200 | 25,018,676 | 0.46% |
| 2026-05-18 | 15.27 | 15.45 | 15.08 | 15.23 | 15.10 | qfq | 2,283,680 | 34,655,818 | -1.49% |
| 2026-05-15 | 15.60 | 15.68 | 15.34 | 15.46 | 15.32 | qfq | 2,262,329 | 35,054,447 | -1.47% |
| 2026-05-14 | 15.54 | 15.80 | 15.28 | 15.69 | 15.55 | qfq | 3,288,887 | 51,165,367 | 0.97% |
| 2026-05-13 | 15.79 | 15.82 | 15.52 | 15.54 | 15.40 | qfq | 2,701,507 | 42,201,252 | -1.02% |
| 2026-05-12 | 16.05 | 16.10 | 15.68 | 15.70 | 15.56 | qfq | 3,260,985 | 51,561,372 | -1.88% |
| 2026-05-11 | 16.18 | 16.18 | 15.85 | 16.00 | 15.86 | qfq | 3,939,268 | 62,915,625 | 0.31% |
| 2026-05-08 | 15.91 | 16.09 | 15.80 | 15.95 | 15.81 | qfq | 3,654,596 | 58,395,855 | 0.31% |
| 2026-05-07 | 16.40 | 16.56 | 15.80 | 15.90 | 15.76 | qfq | 4,382,900 | 70,616,876 | -2.15% |
| 2026-05-06 | 15.96 | 16.30 | 15.71 | 16.25 | 16.11 | qfq | 5,005,805 | 80,032,477 | 1.82% |
| 2026-04-30 | 16.08 | 16.16 | 15.89 | 15.96 | 15.82 | qfq | 3,701,299 | 59,132,230 | -0.81% |
| 2026-04-29 | 16.03 | 16.36 | 16.03 | 16.09 | 15.95 | qfq | 3,809,906 | 61,625,142 | -0.68% |
| 2026-04-28 | 16.38 | 16.72 | 16.07 | 16.20 | 16.06 | qfq | 5,154,238 | 83,932,709 | -1.82% |
| 2026-04-27 | 16.99 | 17.00 | 15.92 | 16.50 | 16.35 | qfq | 8,652,584 | 140,985,542 | -3.85% |
| 2026-04-24 | 16.50 | 18.25 | 16.50 | 17.16 | 17.01 | qfq | 9,605,465 | 166,266,499 | 3.44% |
| 2026-04-23 | 16.85 | 16.88 | 16.42 | 16.59 | 16.44 | qfq | 2,376,032 | 39,381,164 | -1.37% |
| 2026-04-22 | 16.90 | 16.94 | 16.65 | 16.82 | 16.67 | qfq | 2,341,035 | 39,330,454 | -0.77% |
| 2026-04-21 | 17.35 | 17.45 | 16.68 | 16.95 | 16.80 | qfq | 4,923,186 | 82,951,541 | -2.98% |
| 2026-04-20 | 16.85 | 17.56 | 16.85 | 17.47 | 17.32 | qfq | 4,453,663 | 76,449,287 | 2.58% |
| 2026-04-17 | 16.60 | 17.07 | 16.48 | 17.03 | 16.88 | qfq | 2,733,562 | 45,778,476 | 2.04% |
| 2026-04-16 | 16.50 | 16.73 | 16.32 | 16.69 | 16.54 | qfq | 1,875,700 | 31,054,990 | 0.91% |
| 2026-04-15 | 16.68 | 16.73 | 16.37 | 16.54 | 16.39 | qfq | 2,218,800 | 36,696,028 | 0.85% |
| 2026-04-14 | 16.60 | 16.60 | 16.14 | 16.40 | 16.26 | qfq | 2,332,595 | 37,932,661 | 0.43% |
| 2026-04-13 | 16.59 | 16.60 | 16.30 | 16.33 | 16.19 | qfq | 2,764,900 | 45,309,211 | -2.33% |
| 2026-04-10 | 16.42 | 17.60 | 16.42 | 16.72 | 16.57 | qfq | 2,900,282 | 48,589,080 | 1.95% |
| 2026-04-09 | 17.00 | 17.10 | 16.40 | 16.40 | 16.26 | qfq | 2,843,400 | 47,341,726 | -3.98% |
| 2026-04-08 | 17.20 | 17.46 | 16.98 | 17.08 | 16.93 | qfq | 3,257,700 | 55,836,544 | 0.12% |
| 2026-04-07 | 16.23 | 17.15 | 16.23 | 17.06 | 16.91 | qfq | 3,039,600 | 51,583,957 | 2.96% |
| 2026-04-03 | 17.17 | 17.25 | 16.56 | 16.57 | 16.42 | qfq | 2,629,900 | 44,155,864 | -3.83% |
| 2026-04-02 | 17.20 | 17.61 | 17.06 | 17.23 | 17.08 | qfq | 2,741,500 | 47,301,472 | 0.17% |
| 2026-04-01 | 16.97 | 17.25 | 16.76 | 17.20 | 17.05 | qfq | 2,743,442 | 46,841,435 | 2.93% |
| 2026-03-31 | 17.01 | 17.74 | 16.71 | 16.71 | 16.56 | qfq | 3,521,337 | 60,373,068 | -1.82% |
| 2026-03-30 | 17.00 | 17.17 | 16.59 | 17.02 | 16.87 | qfq | 2,716,501 | 45,819,912 | 0.00% |
| 2026-03-27 | 16.69 | 17.18 | 16.40 | 17.02 | 16.87 | qfq | 2,835,400 | 47,793,301 | 1.98% |
| 2026-03-26 | 16.77 | 16.87 | 16.49 | 16.69 | 16.54 | qfq | 2,630,365 | 43,848,274 | 0.48% |
| 2026-03-25 | 16.32 | 16.85 | 16.25 | 16.61 | 16.46 | qfq | 3,689,802 | 61,393,413 | 1.84% |
| 2026-03-24 | 15.74 | 16.31 | 15.54 | 16.31 | 16.17 | qfq | 5,480,300 | 87,276,618 | 6.18% |
| 2026-03-23 | 16.28 | 16.51 | 15.17 | 15.36 | 15.22 | qfq | 5,774,086 | 91,394,848 | -7.97% |
| 2026-03-20 | 17.73 | 17.82 | 16.68 | 16.69 | 16.54 | qfq | 4,259,778 | 72,893,591 | -5.44% |
| 2026-03-19 | 18.46 | 18.48 | 17.56 | 17.65 | 17.49 | qfq | 3,247,028 | 58,084,941 | -4.23% |
| 2026-03-18 | 18.61 | 18.63 | 18.22 | 18.43 | 18.27 | qfq | 2,509,168 | 46,210,073 | -1.07% |
| 2026-03-17 | 18.80 | 19.54 | 18.33 | 18.63 | 18.47 | qfq | 6,193,820 | 115,798,080 | -1.79% |
| 2026-03-16 | 18.03 | 19.20 | 17.96 | 18.97 | 18.80 | qfq | 8,078,837 | 150,695,487 | 5.27% |
| 2026-03-13 | 18.18 | 18.48 | 17.97 | 18.02 | 17.86 | qfq | 3,918,240 | 71,412,292 | -1.42% |
| 2026-03-12 | 17.92 | 19.30 | 17.74 | 18.28 | 18.12 | qfq | 6,731,653 | 124,093,382 | 2.01% |
| 2026-03-11 | 17.99 | 18.17 | 17.70 | 17.92 | 17.76 | qfq | 2,988,764 | 53,507,826 | -0.33% |
| 2026-03-10 | 17.83 | 18.08 | 17.49 | 17.98 | 17.82 | qfq | 3,174,080 | 56,716,127 | 2.92% |
| 2026-03-09 | 17.61 | 17.72 | 17.08 | 17.47 | 17.32 | qfq | 2,570,125 | 44,635,330 | -0.74% |
| 2026-03-06 | 17.11 | 17.73 | 17.11 | 17.60 | 17.44 | qfq | 2,252,316 | 39,590,943 | 2.15% |
| 2026-03-05 | 17.20 | 17.60 | 17.08 | 17.23 | 17.08 | qfq | 2,271,000 | 39,374,423 | 0.88% |
| 2026-03-04 | 17.35 | 17.59 | 17.00 | 17.08 | 16.93 | qfq | 3,208,460 | 55,347,190 | -1.84% |
| 2026-03-03 | 18.20 | 18.35 | 17.37 | 17.40 | 17.25 | qfq | 6,375,254 | 113,006,094 | -3.65% |
| 2026-03-02 | 18.90 | 18.95 | 17.97 | 18.06 | 17.90 | qfq | 4,793,856 | 87,798,022 | -5.84% |
| 2026-02-27 | 19.05 | 19.36 | 19.00 | 19.18 | 19.01 | qfq | 2,519,424 | 48,234,580 | -0.36% |
| 2026-02-26 | 19.59 | 19.66 | 19.17 | 19.25 | 19.08 | qfq | 2,484,308 | 48,115,277 | -1.74% |
| 2026-02-25 | 19.89 | 19.89 | 19.33 | 19.59 | 19.42 | qfq | 2,941,838 | 57,544,261 | -0.46% |
| 2026-02-24 | 20.15 | 20.37 | 19.50 | 19.68 | 19.51 | qfq | 4,345,803 | 86,218,525 | -0.71% |
| 2026-02-13 | 19.45 | 20.13 | 19.23 | 19.82 | 19.64 | qfq | 3,800,187 | 75,366,236 | 2.85% |
| 2026-02-12 | 19.44 | 19.58 | 19.20 | 19.27 | 19.10 | qfq | 2,421,800 | 46,920,354 | -1.18% |
| 2026-02-11 | 19.73 | 19.85 | 19.38 | 19.50 | 19.33 | qfq | 2,435,342 | 47,607,663 | -1.37% |
| 2026-02-10 | 20.05 | 20.05 | 19.71 | 19.77 | 19.60 | qfq | 1,818,487 | 36,050,251 | -0.90% |
| 2026-02-09 | 19.98 | 20.99 | 19.71 | 19.95 | 19.77 | qfq | 3,640,176 | 73,221,768 | 0.30% |
| 2026-02-06 | 19.94 | 20.26 | 19.81 | 19.89 | 19.71 | qfq | 2,183,409 | 43,707,354 | -0.25% |
| 2026-02-05 | 20.20 | 20.28 | 19.93 | 19.94 | 19.76 | qfq | 1,783,860 | 35,794,927 | -1.09% |
| 2026-02-04 | 20.26 | 20.59 | 20.02 | 20.16 | 19.98 | qfq | 2,397,880 | 48,545,970 | -0.40% |
| 2026-02-03 | 20.12 | 20.70 | 20.10 | 20.24 | 20.06 | qfq | 2,665,669 | 54,152,836 | 1.05% |
| 2026-02-02 | 20.39 | 20.57 | 20.02 | 20.03 | 19.85 | qfq | 2,377,383 | 48,029,018 | -1.67% |
| 2026-01-30 | 20.07 | 20.48 | 19.80 | 20.37 | 20.19 | qfq | 2,692,063 | 54,412,531 | 1.39% |
| 2026-01-29 | 20.26 | 20.74 | 19.98 | 20.09 | 19.91 | qfq | 2,672,074 | 54,341,399 | -0.94% |
| 2026-01-28 | 21.00 | 21.00 | 20.11 | 20.28 | 20.10 | qfq | 3,258,836 | 66,705,029 | -2.64% |
| 2026-01-27 | 20.79 | 21.04 | 20.18 | 20.83 | 20.65 | qfq | 5,134,508 | 105,913,215 | -2.11% |
| 2026-01-26 | 21.37 | 21.60 | 21.10 | 21.28 | 21.09 | qfq | 3,011,925 | 64,154,501 | -0.61% |
| 2026-01-23 | 21.84 | 22.00 | 21.26 | 21.41 | 21.22 | qfq | 4,596,900 | 99,034,539 | -1.02% |
| 2026-01-22 | 21.94 | 21.95 | 21.36 | 21.63 | 21.44 | qfq | 6,347,300 | 136,926,488 | -1.64% |
| 2026-01-21 | 19.98 | 22.00 | 19.77 | 21.99 | 21.80 | qfq | 9,645,709 | 203,429,183 | 9.57% |
| 2026-01-20 | 20.88 | 21.18 | 20.00 | 20.07 | 19.89 | qfq | 4,792,196 | 97,316,806 | -3.93% |
| 2026-01-19 | 20.13 | 21.00 | 20.05 | 20.89 | 20.71 | qfq | 6,399,900 | 132,018,107 | 3.67% |
| 2026-01-16 | 20.70 | 21.31 | 20.10 | 20.15 | 19.97 | qfq | 4,755,940 | 97,311,035 | -2.66% |
| 2026-01-15 | 20.59 | 20.94 | 20.37 | 20.70 | 20.52 | qfq | 4,953,179 | 101,957,721 | 0.49% |
| 2026-01-14 | 19.88 | 20.78 | 19.78 | 20.60 | 20.42 | qfq | 10,142,797 | 207,335,641 | 2.85% |
| 2026-01-13 | 19.19 | 20.33 | 18.82 | 20.03 | 19.85 | qfq | 11,245,827 | 223,705,055 | 4.81% |
| 2026-01-12 | 18.26 | 19.42 | 18.23 | 19.11 | 18.94 | qfq | 6,715,925 | 127,323,251 | 4.43% |
| 2026-01-09 | 18.36 | 18.51 | 18.05 | 18.30 | 18.14 | qfq | 3,744,849 | 68,393,381 | -0.22% |
| 2026-01-08 | 18.10 | 18.34 | 17.96 | 18.34 | 18.18 | qfq | 3,108,919 | 56,477,660 | 1.33% |
| 2026-01-07 | 17.97 | 18.27 | 17.83 | 18.10 | 17.94 | qfq | 4,213,539 | 76,122,468 | 0.84% |
| 2026-01-06 | 17.94 | 18.08 | 17.70 | 17.95 | 17.79 | qfq | 3,947,176 | 70,577,915 | 1.07% |
| 2026-01-05 | 17.81 | 18.10 | 17.69 | 17.76 | 17.60 | qfq | 6,167,479 | 110,190,852 | 0.23% |
| 2025-12-31 | 16.72 | 17.82 | 16.49 | 17.72 | 17.56 | qfq | 9,468,076 | 164,407,553 | 5.98% |
| 2025-12-30 | 16.79 | 16.99 | 16.56 | 16.72 | 16.57 | qfq | 2,769,991 | 46,548,184 | -0.24% |
| 2025-12-29 | 16.91 | 16.98 | 16.54 | 16.76 | 16.61 | qfq | 3,860,500 | 64,355,337 | -1.30% |
| 2025-12-26 | 17.34 | 17.40 | 16.89 | 16.98 | 16.83 | qfq | 4,733,260 | 81,005,651 | -2.13% |
| 2025-12-25 | 16.98 | 17.48 | 16.85 | 17.35 | 17.20 | qfq | 4,479,112 | 77,088,804 | 1.82% |
| 2025-12-24 | 16.57 | 17.58 | 16.41 | 17.04 | 16.89 | qfq | 4,289,808 | 72,871,762 | 2.77% |
| 2025-12-23 | 16.70 | 16.76 | 16.44 | 16.58 | 16.43 | qfq | 2,699,040 | 44,799,107 | -0.72% |
| 2025-12-22 | 16.79 | 16.99 | 16.55 | 16.70 | 16.55 | qfq | 3,812,540 | 64,079,601 | -0.06% |
| 2025-12-19 | 16.39 | 16.79 | 16.39 | 16.71 | 16.56 | qfq | 2,315,440 | 38,526,943 | 1.83% |
| 2025-12-18 | 16.30 | 16.54 | 16.23 | 16.41 | 16.27 | qfq | 1,941,800 | 31,811,368 | 0.31% |
| 2025-12-17 | 16.08 | 16.40 | 15.99 | 16.36 | 16.22 | qfq | 3,280,517 | 53,091,950 | 0.80% |
| 2025-12-16 | 16.71 | 16.79 | 16.16 | 16.23 | 16.09 | qfq | 3,324,600 | 54,505,821 | -3.39% |
| 2025-12-15 | 16.91 | 16.91 | 16.57 | 16.80 | 16.65 | qfq | 1,638,100 | 27,507,263 | 0.00% |
| 2025-12-12 | 16.99 | 17.16 | 16.75 | 16.80 | 16.65 | qfq | 2,604,356 | 44,084,001 | -0.30% |
| 2025-12-11 | 17.41 | 17.42 | 16.83 | 16.85 | 16.70 | qfq | 2,977,248 | 50,727,969 | -3.27% |
| 2025-12-10 | 17.42 | 17.49 | 17.15 | 17.42 | 17.27 | qfq | 2,130,548 | 36,985,293 | 0.46% |
| 2025-12-09 | 17.56 | 17.66 | 17.32 | 17.34 | 17.19 | qfq | 2,384,556 | 41,610,647 | -1.81% |
| 2025-12-08 | 17.49 | 17.73 | 17.49 | 17.66 | 17.50 | qfq | 2,846,600 | 50,244,738 | 0.97% |
| 2025-12-05 | 17.61 | 17.61 | 17.35 | 17.49 | 17.34 | qfq | 2,828,500 | 49,398,585 | -0.85% |
| 2025-12-04 | 17.75 | 17.97 | 17.41 | 17.64 | 17.48 | qfq | 2,777,300 | 48,907,916 | -1.29% |
| 2025-12-03 | 18.32 | 18.39 | 17.75 | 17.87 | 17.71 | qfq | 3,673,300 | 66,055,216 | -1.76% |
| 2025-12-02 | 18.70 | 18.70 | 17.95 | 18.19 | 18.03 | qfq | 4,828,200 | 87,586,562 | -1.94% |
| 2025-12-01 | 18.80 | 18.99 | 18.46 | 18.55 | 18.39 | qfq | 3,332,900 | 62,248,245 | -1.64% |
| 2025-11-28 | 18.64 | 18.87 | 18.43 | 18.86 | 18.69 | qfq | 3,306,600 | 61,677,632 | 0.43% |
| 2025-11-27 | 18.54 | 19.13 | 18.52 | 18.78 | 18.61 | qfq | 4,209,340 | 79,329,636 | 1.29% |
| 2025-11-26 | 19.30 | 19.42 | 18.46 | 18.54 | 18.38 | qfq | 4,158,196 | 78,413,301 | -3.19% |
| 2025-11-25 | 19.10 | 19.55 | 19.02 | 19.15 | 18.98 | qfq | 3,537,300 | 68,019,770 | 0.31% |
| 2025-11-24 | 19.87 | 19.91 | 18.80 | 19.09 | 18.92 | qfq | 6,189,304 | 118,838,356 | -1.09% |
| 2025-11-21 | 20.04 | 21.12 | 19.30 | 19.30 | 19.13 | qfq | 11,264,744 | 225,946,645 | -3.45% |
| 2025-11-20 | 20.96 | 21.11 | 19.83 | 19.99 | 19.81 | qfq | 7,259,900 | 146,691,159 | -4.58% |
| 2025-11-19 | 20.61 | 21.68 | 20.30 | 20.95 | 20.76 | qfq | 10,050,400 | 212,427,640 | 1.31% |
| 2025-11-18 | 20.46 | 21.70 | 20.23 | 20.68 | 20.50 | qfq | 9,059,240 | 189,823,307 | 1.72% |
| 2025-11-17 | 20.67 | 20.85 | 20.28 | 20.33 | 20.15 | qfq | 5,330,839 | 109,050,097 | -1.64% |
| 2025-11-14 | 21.13 | 21.26 | 20.53 | 20.67 | 20.49 | qfq | 6,020,807 | 125,103,547 | -1.57% |
| 2025-11-13 | 21.46 | 21.80 | 20.90 | 21.00 | 20.81 | qfq | 9,598,172 | 203,964,264 | -2.14% |
| 2025-11-12 | 21.97 | 22.00 | 21.12 | 21.46 | 21.27 | qfq | 8,323,711 | 178,438,412 | -0.69% |
| 2025-11-11 | 21.74 | 21.88 | 20.90 | 21.61 | 21.42 | qfq | 10,236,825 | 218,619,348 | 1.17% |
| 2025-11-10 | 20.63 | 21.88 | 20.63 | 21.36 | 21.17 | qfq | 14,926,954 | 318,813,333 | 2.30% |
| 2025-11-07 | 20.49 | 21.55 | 20.30 | 20.88 | 20.70 | qfq | 15,056,181 | 315,599,092 | 2.86% |
| 2025-11-06 | 20.10 | 20.69 | 19.80 | 20.30 | 20.12 | qfq | 17,341,034 | 349,465,611 | 0.50% |
| 2025-11-05 | 18.49 | 20.20 | 18.49 | 20.20 | 20.02 | qfq | 22,092,892 | 438,513,636 | 10.02% |
| 2025-11-04 | 18.21 | 18.86 | 18.16 | 18.36 | 18.20 | qfq | 2,910,340 | 53,518,948 | 0.05% |
| 2025-11-03 | 18.20 | 18.38 | 18.07 | 18.35 | 18.19 | qfq | 2,693,460 | 49,182,820 | 1.38% |
| 2025-10-31 | 17.99 | 18.23 | 17.95 | 18.10 | 17.94 | qfq | 2,162,680 | 39,182,107 | 1.00% |
| 2025-10-30 | 18.27 | 18.27 | 17.84 | 17.92 | 17.76 | qfq | 2,938,492 | 52,955,315 | -1.86% |
| 2025-10-29 | 18.23 | 18.70 | 17.91 | 18.26 | 18.10 | qfq | 3,129,087 | 57,003,200 | 0.22% |
| 2025-10-28 | 18.45 | 18.46 | 18.11 | 18.22 | 18.06 | qfq | 2,716,400 | 49,598,834 | -1.09% |
| 2025-10-27 | 18.95 | 19.05 | 18.20 | 18.42 | 18.26 | qfq | 5,862,792 | 108,193,614 | -2.80% |
| 2025-10-24 | 18.28 | 19.00 | 18.10 | 18.95 | 18.78 | qfq | 7,900,175 | 148,158,215 | 4.29% |
| 2025-10-23 | 17.98 | 18.18 | 17.68 | 18.17 | 18.01 | qfq | 3,357,000 | 60,126,851 | 0.72% |
| 2025-10-22 | 18.00 | 18.18 | 17.77 | 18.04 | 17.88 | qfq | 3,961,077 | 71,421,706 | 0.28% |
| 2025-10-21 | 17.32 | 18.18 | 17.24 | 17.99 | 17.83 | qfq | 4,867,728 | 86,594,228 | 3.87% |
| 2025-10-20 | 17.69 | 17.85 | 17.17 | 17.32 | 17.17 | qfq | 3,335,300 | 58,189,101 | -2.31% |
| 2025-10-17 | 17.30 | 18.07 | 17.30 | 17.73 | 17.57 | qfq | 5,165,651 | 92,235,993 | 1.37% |
| 2025-10-16 | 17.48 | 18.11 | 17.30 | 17.49 | 17.34 | qfq | 5,170,582 | 91,861,483 | -0.46% |
| 2025-10-15 | 17.19 | 17.84 | 16.91 | 17.57 | 17.41 | qfq | 5,765,008 | 101,106,263 | 3.23% |
| 2025-10-14 | 16.93 | 17.50 | 16.79 | 17.02 | 16.87 | qfq | 4,963,452 | 85,001,749 | 1.37% |
| 2025-10-13 | 16.50 | 16.95 | 16.26 | 16.79 | 16.64 | qfq | 2,087,700 | 34,919,917 | -0.94% |
| 2025-10-10 | 16.85 | 17.04 | 16.77 | 16.95 | 16.80 | qfq | 1,758,100 | 29,787,626 | 0.36% |
| 2025-10-09 | 16.91 | 17.02 | 16.69 | 16.89 | 16.74 | qfq | 2,898,678 | 48,674,750 | 0.00% |
| 2025-09-30 | 16.92 | 17.00 | 16.77 | 16.89 | 16.74 | qfq | 1,949,100 | 32,896,277 | -0.18% |
| 2025-09-29 | 17.24 | 17.25 | 16.74 | 16.92 | 16.77 | qfq | 1,932,876 | 32,697,454 | -1.86% |
| 2025-09-26 | 16.99 | 17.45 | 16.83 | 17.24 | 17.09 | qfq | 3,261,600 | 56,145,860 | 1.47% |
| 2025-09-25 | 16.87 | 17.12 | 16.85 | 16.99 | 16.84 | qfq | 2,613,600 | 44,369,239 | 0.18% |
| 2025-09-24 | 16.70 | 17.06 | 16.66 | 16.96 | 16.81 | qfq | 2,726,560 | 46,152,533 | 0.65% |
| 2025-09-23 | 17.50 | 17.68 | 16.58 | 16.85 | 16.70 | qfq | 5,457,880 | 92,817,930 | -3.99% |
| 2025-09-22 | 17.74 | 17.90 | 17.24 | 17.55 | 17.39 | qfq | 4,184,740 | 73,236,088 | -1.85% |
| 2025-09-19 | 17.72 | 18.05 | 17.65 | 17.88 | 17.72 | qfq | 3,457,120 | 61,709,488 | 0.06% |
| 2025-09-18 | 18.08 | 18.38 | 17.60 | 17.87 | 17.71 | qfq | 5,563,300 | 100,056,503 | -1.27% |
| 2025-09-17 | 17.86 | 18.20 | 17.70 | 18.10 | 17.94 | qfq | 4,503,900 | 80,830,078 | 1.17% |
| 2025-09-16 | 18.38 | 18.38 | 17.53 | 17.89 | 17.73 | qfq | 5,306,581 | 94,826,567 | -1.11% |
| 2025-09-15 | 19.10 | 19.50 | 17.97 | 18.09 | 17.93 | qfq | 8,704,200 | 162,435,802 | -2.00% |
| 2025-09-12 | 18.22 | 18.75 | 17.95 | 18.46 | 18.30 | qfq | 5,679,092 | 104,122,148 | 1.76% |
| 2025-09-11 | 18.15 | 18.18 | 17.78 | 18.14 | 17.98 | qfq | 3,258,458 | 58,606,973 | 0.22% |
| 2025-09-10 | 18.46 | 18.64 | 18.01 | 18.10 | 17.94 | qfq | 3,564,769 | 64,749,010 | -2.00% |
| 2025-09-09 | 18.36 | 18.88 | 18.31 | 18.47 | 18.31 | qfq | 7,710,991 | 143,891,998 | 0.38% |
| 2025-09-08 | 17.38 | 19.00 | 17.33 | 18.40 | 18.24 | qfq | 9,163,342 | 168,291,110 | 5.75% |
| 2025-09-05 | 17.30 | 17.41 | 17.11 | 17.40 | 17.25 | qfq | 2,060,359 | 35,595,174 | 0.87% |
| 2025-09-04 | 17.11 | 17.55 | 17.01 | 17.25 | 17.10 | qfq | 2,688,418 | 46,517,644 | 0.82% |
| 2025-09-03 | 17.46 | 17.54 | 17.10 | 17.11 | 16.96 | qfq | 1,981,400 | 34,328,141 | -1.78% |
| 2025-09-02 | 17.87 | 17.87 | 17.40 | 17.42 | 17.27 | qfq | 2,775,527 | 48,707,340 | -2.02% |
| 2025-09-01 | 17.76 | 17.85 | 17.57 | 17.78 | 17.62 | qfq | 2,648,780 | 46,991,472 | 0.06% |
| 2025-08-29 | 17.27 | 17.84 | 17.23 | 17.77 | 17.61 | qfq | 4,946,371 | 87,281,909 | 2.60% |
| 2025-08-28 | 17.24 | 17.46 | 16.82 | 17.32 | 17.17 | qfq | 4,076,680 | 70,028,882 | 0.99% |
| 2025-08-27 | 17.98 | 17.98 | 17.12 | 17.15 | 17.00 | qfq | 7,173,791 | 125,997,152 | -4.62% |
| 2025-08-26 | 17.84 | 18.14 | 17.60 | 17.98 | 17.82 | qfq | 4,671,987 | 83,873,310 | 0.17% |
| 2025-08-25 | 18.05 | 18.19 | 17.70 | 17.95 | 17.79 | qfq | 6,610,267 | 118,436,953 | -0.72% |
| 2025-08-22 | 18.64 | 18.69 | 17.88 | 18.08 | 17.92 | qfq | 8,097,363 | 146,793,366 | -3.00% |
| 2025-08-21 | 18.64 | 18.84 | 18.55 | 18.64 | 18.48 | qfq | 3,918,148 | 73,210,121 | -0.05% |
| 2025-08-20 | 18.60 | 18.83 | 18.42 | 18.65 | 18.49 | qfq | 4,029,072 | 74,949,478 | 0.38% |
| 2025-08-19 | 18.65 | 18.80 | 18.48 | 18.58 | 18.42 | qfq | 3,689,480 | 68,647,099 | -0.32% |
| 2025-08-18 | 18.76 | 18.92 | 18.54 | 18.64 | 18.48 | qfq | 5,520,169 | 103,083,106 | -0.75% |
| 2025-08-15 | 18.59 | 18.78 | 18.45 | 18.78 | 18.61 | qfq | 3,628,300 | 67,699,079 | 1.62% |
| 2025-08-14 | 19.22 | 19.46 | 18.44 | 18.48 | 18.32 | qfq | 6,181,700 | 117,058,928 | -3.55% |
| 2025-08-13 | 19.10 | 19.20 | 18.86 | 19.16 | 18.99 | qfq | 4,366,956 | 83,021,649 | 0.10% |
| 2025-08-12 | 18.88 | 19.50 | 18.75 | 19.14 | 18.97 | qfq | 5,190,600 | 99,331,508 | 1.38% |
| 2025-08-11 | 18.43 | 19.02 | 18.30 | 18.88 | 18.71 | qfq | 7,122,701 | 133,433,588 | 3.17% |
| 2025-08-08 | 18.47 | 18.47 | 18.17 | 18.30 | 18.14 | qfq | 4,316,020 | 79,021,645 | -1.13% |
| 2025-08-07 | 18.38 | 18.53 | 18.26 | 18.51 | 18.35 | qfq | 3,745,400 | 68,875,192 | 0.71% |
| 2025-08-06 | 18.39 | 18.47 | 18.16 | 18.38 | 18.22 | qfq | 3,080,540 | 56,348,713 | 0.16% |
| 2025-08-05 | 18.40 | 18.55 | 18.28 | 18.35 | 18.19 | qfq | 4,170,300 | 76,592,041 | -0.49% |
| 2025-08-04 | 18.04 | 18.58 | 17.71 | 18.44 | 18.28 | qfq | 6,042,829 | 110,098,594 | 1.43% |
| 2025-08-01 | 18.00 | 18.47 | 17.95 | 18.18 | 18.02 | qfq | 5,191,959 | 94,849,526 | 1.00% |
| 2025-07-31 | 18.27 | 18.42 | 17.88 | 18.00 | 17.84 | qfq | 4,725,380 | 85,681,660 | -0.88% |
| 2025-07-30 | 18.34 | 18.43 | 18.04 | 18.16 | 18.00 | qfq | 4,408,759 | 80,377,395 | -1.09% |
| 2025-07-29 | 18.23 | 18.36 | 18.00 | 18.36 | 18.20 | qfq | 4,029,461 | 73,289,672 | 0.77% |
| 2025-07-28 | 17.83 | 18.36 | 17.81 | 18.22 | 18.06 | qfq | 5,405,896 | 98,360,849 | 2.19% |
| 2025-07-25 | 17.90 | 18.08 | 17.74 | 17.83 | 17.67 | qfq | 2,936,400 | 52,546,778 | -0.50% |
| 2025-07-24 | 17.75 | 18.00 | 17.75 | 17.92 | 17.76 | qfq | 3,855,200 | 68,903,810 | 1.01% |
| 2025-07-23 | 17.94 | 17.99 | 17.61 | 17.74 | 17.58 | qfq | 4,570,800 | 81,438,303 | -1.44% |
| 2025-07-22 | 18.24 | 18.68 | 17.98 | 18.00 | 17.84 | qfq | 7,274,720 | 133,185,886 | -1.26% |
| 2025-07-21 | 18.20 | 18.36 | 17.92 | 18.23 | 18.07 | qfq | 4,455,600 | 80,803,180 | -0.38% |
| 2025-07-18 | 18.28 | 18.31 | 17.90 | 18.30 | 18.14 | qfq | 5,487,750 | 99,388,104 | 0.00% |
| 2025-07-17 | 17.50 | 18.52 | 17.50 | 18.30 | 18.14 | qfq | 11,107,891 | 202,184,338 | 4.33% |
| 2025-07-16 | 17.45 | 17.98 | 17.23 | 17.54 | 17.39 | qfq | 4,714,800 | 83,036,638 | 0.57% |
| 2025-07-15 | 17.93 | 18.15 | 17.21 | 17.44 | 17.29 | qfq | 6,893,600 | 121,125,300 | -2.24% |
| 2025-07-14 | 17.56 | 17.90 | 17.40 | 17.84 | 17.68 | qfq | 5,158,646 | 91,224,643 | 1.08% |
| 2025-07-11 | 17.97 | 17.98 | 17.48 | 17.65 | 17.49 | qfq | 6,924,447 | 122,208,471 | -1.94% |
| 2025-07-10 | 17.48 | 18.00 | 17.43 | 18.00 | 17.84 | qfq | 9,829,469 | 174,816,404 | 2.62% |
| 2025-07-09 | 17.61 | 17.71 | 17.39 | 17.54 | 17.39 | qfq | 5,185,140 | 90,817,318 | -0.79% |
| 2025-07-08 | 17.72 | 17.92 | 17.61 | 17.68 | 17.52 | qfq | 6,847,097 | 121,463,880 | -1.01% |
| 2025-07-07 | 17.53 | 17.99 | 17.53 | 17.86 | 17.70 | qfq | 11,612,537 | 207,215,933 | 2.23% |
| 2025-07-04 | 17.40 | 17.85 | 17.28 | 17.47 | 17.32 | qfq | 8,497,045 | 149,060,822 | 1.16% |
| 2025-07-03 | 16.88 | 17.49 | 16.86 | 17.27 | 17.12 | qfq | 5,203,233 | 89,461,273 | 2.01% |
| 2025-07-02 | 17.26 | 17.37 | 16.80 | 16.93 | 16.78 | qfq | 5,562,152 | 94,658,314 | -2.20% |
| 2025-07-01 | 17.12 | 17.45 | 16.94 | 17.31 | 17.16 | qfq | 5,381,034 | 92,527,059 | 0.93% |
| 2025-06-30 | 17.07 | 17.19 | 16.92 | 17.15 | 17.00 | qfq | 4,280,900 | 73,170,799 | 1.24% |
| 2025-06-27 | 16.85 | 17.21 | 16.70 | 16.94 | 16.79 | qfq | 5,437,700 | 92,312,886 | 1.19% |
| 2025-06-26 | 17.09 | 17.36 | 16.72 | 16.74 | 16.59 | qfq | 7,154,780 | 121,408,685 | -2.11% |
| 2025-06-25 | 17.57 | 17.64 | 16.85 | 17.10 | 16.95 | qfq | 10,978,500 | 187,869,593 | -3.34% |
| 2025-06-24 | 17.41 | 17.75 | 17.15 | 17.69 | 17.53 | qfq | 8,532,196 | 149,404,676 | 1.67% |
| 2025-06-23 | 17.18 | 17.65 | 17.18 | 17.40 | 17.25 | qfq | 8,819,690 | 153,713,843 | -1.69% |
| 2025-06-20 | 17.40 | 18.18 | 17.17 | 17.70 | 17.54 | qfq | 13,042,600 | 230,564,368 | 1.72% |
| 2025-06-19 | 17.39 | 17.78 | 16.88 | 17.40 | 17.25 | qfq | 11,481,270 | 199,941,649 | 0.06% |
| 2025-06-18 | 16.80 | 17.88 | 16.69 | 17.39 | 17.24 | qfq | 14,715,476 | 256,718,870 | 3.20% |
| 2025-06-17 | 16.39 | 17.40 | 16.31 | 16.85 | 16.70 | qfq | 11,655,641 | 197,403,430 | 4.14% |
| 2025-06-16 | 16.20 | 16.38 | 16.01 | 16.18 | 16.04 | qfq | 2,972,281 | 48,196,062 | -0.12% |
| 2025-06-13 | 16.53 | 16.64 | 16.14 | 16.20 | 16.06 | qfq | 3,497,320 | 56,966,899 | -2.06% |
| 2025-06-12 | 16.40 | 16.65 | 16.32 | 16.54 | 16.39 | qfq | 2,796,000 | 46,068,264 | 0.18% |
| 2025-06-11 | 16.55 | 16.79 | 16.48 | 16.51 | 16.36 | qfq | 3,418,000 | 56,718,642 | -0.60% |
| 2025-06-10 | 16.84 | 16.99 | 16.41 | 16.61 | 16.46 | qfq | 4,511,328 | 75,138,871 | -1.25% |
| 2025-06-09 | 16.60 | 17.06 | 16.57 | 16.82 | 16.67 | qfq | 4,630,848 | 78,020,267 | 1.33% |
| 2025-06-06 | 16.77 | 16.88 | 16.51 | 16.60 | 16.45 | qfq | 3,197,100 | 53,128,527 | -1.01% |
| 2025-06-05 | 16.97 | 16.97 | 16.58 | 16.77 | 16.62 | qfq | 5,205,472 | 86,995,860 | -1.24% |
| 2025-06-04 | 16.88 | 17.02 | 16.70 | 16.98 | 16.83 | qfq | 5,433,221 | 91,713,207 | 0.59% |
| 2025-06-03 | 16.14 | 16.95 | 16.12 | 16.88 | 16.73 | qfq | 8,085,800 | 135,174,215 | 3.24% |
| 2025-05-30 | 16.36 | 16.52 | 16.06 | 16.35 | 16.21 | qfq | 3,616,088 | 58,792,598 | -0.24% |
| 2025-05-29 | 15.90 | 16.56 | 15.80 | 16.39 | 16.25 | qfq | 5,770,620 | 93,882,370 | 3.08% |
| 2025-05-28 | 16.33 | 16.43 | 15.82 | 15.90 | 15.76 | qfq | 4,946,700 | 79,492,805 | -2.99% |
| 2025-05-27 | 16.05 | 16.43 | 15.91 | 16.39 | 16.25 | qfq | 4,899,080 | 79,652,995 | 2.12% |
| 2025-05-26 | 15.89 | 16.08 | 15.72 | 16.05 | 15.91 | qfq | 4,342,300 | 69,219,841 | 0.31% |
| 2025-05-23 | 15.97 | 16.60 | 15.94 | 16.00 | 15.86 | qfq | 5,509,000 | 89,603,573 | -0.31% |
| 2025-05-22 | 16.39 | 16.59 | 16.03 | 16.05 | 15.91 | qfq | 5,855,848 | 95,227,379 | -2.79% |
| 2025-05-21 | 16.74 | 16.80 | 16.43 | 16.51 | 16.36 | qfq | 5,860,128 | 96,986,334 | -1.32% |
| 2025-05-20 | 16.24 | 16.84 | 16.24 | 16.73 | 16.58 | qfq | 9,915,880 | 164,563,100 | 2.70% |
| 2025-05-19 | 15.90 | 16.47 | 15.71 | 16.29 | 16.15 | qfq | 9,431,500 | 152,934,111 | 1.88% |
| 2025-05-16 | 15.90 | 16.04 | 15.50 | 15.99 | 15.85 | qfq | 6,715,988 | 106,088,893 | 0.44% |
| 2025-05-15 | 15.72 | 16.15 | 15.62 | 15.92 | 15.78 | qfq | 7,778,760 | 124,072,511 | 1.27% |
| 2025-05-14 | 16.00 | 16.07 | 15.51 | 15.72 | 15.58 | qfq | 9,861,072 | 155,125,225 | -2.84% |
| 2025-05-13 | 16.91 | 16.99 | 16.12 | 16.18 | 16.04 | qfq | 9,991,881 | 165,537,382 | -4.32% |
| 2025-05-12 | 17.24 | 17.27 | 16.79 | 16.91 | 16.76 | qfq | 7,236,604 | 122,380,282 | -1.17% |
| 2025-05-09 | 16.78 | 17.23 | 16.61 | 17.11 | 16.96 | qfq | 9,370,105 | 158,582,414 | 0.41% |
| 2025-05-08 | 17.30 | 17.43 | 16.88 | 17.04 | 16.89 | qfq | 13,755,668 | 235,488,960 | -2.96% |
| 2025-05-07 | 16.90 | 17.95 | 16.62 | 17.56 | 17.40 | qfq | 18,668,005 | 323,177,878 | 4.65% |
| 2025-05-06 | 16.35 | 16.84 | 16.25 | 16.78 | 16.63 | qfq | 9,295,456 | 154,317,782 | 0.78% |
| 2025-04-30 | 16.90 | 17.00 | 16.35 | 16.65 | 16.50 | qfq | 9,759,347 | 162,646,420 | -2.06% |
| 2025-04-29 | 16.41 | 17.40 | 16.26 | 17.00 | 16.85 | qfq | 13,934,778 | 235,803,515 | 1.86% |
| 2025-04-28 | 16.26 | 16.77 | 15.90 | 16.69 | 16.54 | qfq | 12,037,137 | 197,770,361 | 4.97% |
| 2025-04-25 | 16.65 | 16.82 | 15.90 | 15.90 | 15.76 | qfq | 10,311,846 | 166,916,200 | -5.64% |
| 2025-04-24 | 16.32 | 17.19 | 16.22 | 16.85 | 16.70 | qfq | 13,117,060 | 219,914,780 | 2.81% |
| 2025-04-23 | 16.16 | 16.51 | 15.94 | 16.39 | 16.25 | qfq | 8,242,884 | 134,462,380 | 1.42% |
| 2025-04-22 | 16.40 | 16.48 | 16.16 | 16.16 | 16.02 | qfq | 7,143,216 | 116,117,636 | -1.94% |
| 2025-04-21 | 15.50 | 16.84 | 15.40 | 16.48 | 16.33 | qfq | 12,143,336 | 196,205,149 | 7.08% |
| 2025-04-18 | 16.00 | 16.03 | 15.30 | 15.39 | 15.25 | qfq | 7,811,402 | 121,339,682 | -4.82% |
| 2025-04-17 | 16.27 | 16.50 | 16.01 | 16.17 | 16.03 | qfq | 7,117,001 | 115,403,706 | -0.19% |
| 2025-04-16 | 16.92 | 17.45 | 16.18 | 16.20 | 16.06 | qfq | 11,985,547 | 200,298,837 | -5.98% |
| 2025-04-15 | 16.96 | 17.58 | 16.62 | 17.23 | 17.08 | qfq | 17,625,987 | 302,188,528 | 0.58% |
| 2025-04-14 | 16.33 | 17.35 | 15.68 | 17.13 | 16.98 | qfq | 18,877,480 | 311,952,041 | 4.07% |
| 2025-04-11 | 16.67 | 18.22 | 16.45 | 16.46 | 16.31 | qfq | 34,366,958 | 590,480,322 | -1.26% |
| 2025-04-10 | 14.56 | 16.67 | 14.56 | 16.67 | 16.52 | qfq | 24,030,416 | 376,559,342 | 10.03% |
| 2025-04-09 | 15.02 | 15.27 | 14.10 | 15.15 | 15.02 | qfq | 23,226,328 | 337,209,315 | -3.32% |
| 2025-04-08 | 13.46 | 15.75 | 13.46 | 15.67 | 15.53 | qfq | 26,918,053 | 396,395,085 | 5.45% |
| 2025-04-07 | 14.96 | 16.36 | 14.03 | 14.86 | 14.73 | qfq | 29,855,368 | 458,346,857 | -1.91% |
| 2025-04-03 | 14.40 | 15.74 | 14.19 | 15.15 | 15.02 | qfq | 21,909,143 | 332,412,771 | 5.87% |
| 2025-04-02 | 14.49 | 14.58 | 14.20 | 14.31 | 14.18 | qfq | 3,741,300 | 53,965,850 | -0.49% |
| 2025-04-01 | 14.17 | 14.63 | 14.06 | 14.38 | 14.25 | qfq | 5,227,180 | 75,580,013 | 2.57% |
| 2025-03-31 | 14.04 | 14.28 | 13.73 | 14.02 | 13.90 | qfq | 3,434,700 | 47,788,052 | -1.27% |
| 2025-03-28 | 14.39 | 14.63 | 14.20 | 14.20 | 14.07 | qfq | 3,535,428 | 51,005,028 | -1.73% |
| 2025-03-27 | 14.34 | 14.54 | 14.01 | 14.45 | 14.32 | qfq | 4,616,000 | 66,378,082 | 0.77% |
| 2025-03-26 | 13.85 | 14.44 | 13.85 | 14.34 | 14.21 | qfq | 4,107,000 | 58,522,008 | 3.54% |
| 2025-03-25 | 13.87 | 13.94 | 13.60 | 13.85 | 13.73 | qfq | 2,628,600 | 36,199,748 | -0.36% |
| 2025-03-24 | 14.22 | 14.27 | 13.66 | 13.90 | 13.78 | qfq | 4,204,836 | 58,513,090 | -2.25% |
| 2025-03-21 | 14.52 | 14.57 | 14.13 | 14.22 | 14.09 | qfq | 3,179,380 | 45,464,459 | -1.93% |
| 2025-03-20 | 14.57 | 14.58 | 14.32 | 14.50 | 14.37 | qfq | 2,937,704 | 42,609,857 | 0.35% |
| 2025-03-19 | 14.54 | 14.60 | 14.40 | 14.45 | 14.32 | qfq | 2,684,479 | 38,863,240 | -0.69% |
| 2025-03-18 | 14.61 | 14.63 | 14.43 | 14.55 | 14.42 | qfq | 3,779,080 | 54,830,467 | -0.07% |
| 2025-03-17 | 14.58 | 14.77 | 14.43 | 14.56 | 14.43 | qfq | 6,033,856 | 88,090,173 | -0.68% |
| 2025-03-14 | 14.32 | 14.93 | 14.20 | 14.66 | 14.53 | qfq | 6,676,956 | 97,102,255 | 2.37% |
| 2025-03-13 | 14.50 | 14.60 | 14.19 | 14.32 | 14.19 | qfq | 3,445,700 | 49,436,600 | -1.38% |
| 2025-03-12 | 14.66 | 14.69 | 14.43 | 14.52 | 14.39 | qfq | 4,614,636 | 67,028,578 | -0.48% |
| 2025-03-11 | 14.28 | 14.64 | 14.09 | 14.59 | 14.46 | qfq | 7,445,400 | 107,790,132 | 1.25% |
| 2025-03-10 | 14.11 | 14.51 | 14.09 | 14.41 | 14.28 | qfq | 7,265,340 | 104,177,549 | 2.42% |
| 2025-03-07 | 14.06 | 14.40 | 13.95 | 14.07 | 13.95 | qfq | 5,983,240 | 84,674,585 | 0.14% |
| 2025-03-06 | 13.94 | 14.16 | 13.82 | 14.05 | 13.93 | qfq | 3,536,340 | 49,631,296 | 0.86% |
| 2025-03-05 | 13.88 | 14.06 | 13.70 | 13.93 | 13.81 | qfq | 2,624,600 | 36,374,168 | 0.07% |
| 2025-03-04 | 13.61 | 13.94 | 13.52 | 13.92 | 13.80 | qfq | 2,640,600 | 36,419,404 | 1.98% |
| 2025-03-03 | 13.50 | 13.91 | 13.50 | 13.65 | 13.53 | qfq | 3,028,700 | 41,607,135 | 0.89% |
| 2025-02-28 | 13.84 | 13.92 | 13.53 | 13.53 | 13.41 | qfq | 2,610,556 | 35,815,967 | -2.94% |
| 2025-02-27 | 13.85 | 14.10 | 13.64 | 13.94 | 13.82 | qfq | 3,912,700 | 54,250,872 | 0.65% |
| 2025-02-26 | 13.82 | 13.93 | 13.76 | 13.85 | 13.73 | qfq | 2,784,600 | 38,508,015 | 0.44% |
| 2025-02-25 | 13.86 | 14.05 | 13.75 | 13.79 | 13.67 | qfq | 2,998,840 | 41,612,825 | -1.36% |
| 2025-02-24 | 13.91 | 14.12 | 13.80 | 13.98 | 13.86 | qfq | 3,867,600 | 53,949,556 | 0.07% |
| 2025-02-21 | 14.16 | 14.30 | 13.72 | 13.97 | 13.85 | qfq | 4,763,956 | 66,359,359 | -1.48% |
| 2025-02-20 | 13.98 | 14.39 | 13.89 | 14.18 | 14.05 | qfq | 4,559,656 | 64,651,286 | 1.87% |
| 2025-02-19 | 13.80 | 13.94 | 13.56 | 13.92 | 13.80 | qfq | 3,749,400 | 51,866,876 | 1.90% |
| 2025-02-18 | 14.35 | 14.35 | 13.61 | 13.66 | 13.54 | qfq | 5,452,600 | 75,889,499 | -4.81% |
| 2025-02-17 | 14.13 | 14.44 | 14.08 | 14.35 | 14.22 | qfq | 6,180,140 | 88,103,577 | 0.63% |
| 2025-02-14 | 13.72 | 14.69 | 13.72 | 14.26 | 14.13 | qfq | 10,093,247 | 144,282,956 | 3.41% |
| 2025-02-13 | 13.96 | 14.03 | 13.79 | 13.79 | 13.67 | qfq | 3,600,647 | 49,999,769 | -1.43% |
| 2025-02-12 | 13.98 | 14.11 | 13.90 | 13.99 | 13.87 | qfq | 3,316,100 | 46,354,170 | 0.07% |
| 2025-02-11 | 14.07 | 14.08 | 13.78 | 13.98 | 13.86 | qfq | 3,567,200 | 49,645,425 | -0.43% |
| 2025-02-10 | 13.99 | 14.08 | 13.82 | 14.04 | 13.92 | qfq | 5,286,569 | 73,827,329 | 0.93% |
| 2025-02-07 | 13.67 | 14.07 | 13.55 | 13.91 | 13.79 | qfq | 6,065,195 | 84,005,163 | 1.16% |
| 2025-02-06 | 13.61 | 13.75 | 13.23 | 13.75 | 13.63 | qfq | 6,426,572 | 87,132,390 | 1.85% |
| 2025-02-05 | 14.30 | 14.30 | 13.45 | 13.50 | 13.38 | qfq | 9,355,467 | 128,201,379 | -5.26% |
| 2025-01-27 | 13.64 | 14.88 | 13.60 | 14.25 | 14.12 | qfq | 10,015,700 | 141,851,403 | 4.32% |
| 2025-01-24 | 13.27 | 13.73 | 13.15 | 13.66 | 13.54 | qfq | 3,516,940 | 47,151,155 | 2.63% |
| 2025-01-23 | 13.60 | 13.74 | 13.28 | 13.31 | 13.19 | qfq | 3,403,272 | 46,007,690 | -0.75% |
| 2025-01-22 | 13.40 | 13.57 | 13.32 | 13.41 | 13.29 | qfq | 2,040,400 | 27,377,019 | -1.11% |
| 2025-01-21 | 14.08 | 14.13 | 13.37 | 13.56 | 13.44 | qfq | 4,301,732 | 58,550,002 | -1.45% |
| 2025-01-20 | 13.57 | 13.85 | 13.32 | 13.76 | 13.64 | qfq | 3,360,700 | 45,881,178 | 2.15% |
| 2025-01-17 | 13.39 | 13.55 | 13.12 | 13.47 | 13.35 | qfq | 2,399,600 | 32,007,846 | 0.75% |
| 2025-01-16 | 13.40 | 13.59 | 13.25 | 13.37 | 13.25 | qfq | 2,806,980 | 37,687,277 | 0.15% |
| 2025-01-15 | 13.56 | 13.74 | 13.29 | 13.35 | 13.23 | qfq | 2,652,600 | 35,512,178 | -1.33% |
| 2025-01-14 | 12.90 | 13.53 | 12.78 | 13.53 | 13.41 | qfq | 3,970,400 | 52,719,169 | 5.37% |
| 2025-01-13 | 12.76 | 12.89 | 12.27 | 12.84 | 12.73 | qfq | 2,888,100 | 36,470,808 | 0.39% |
| 2025-01-10 | 13.25 | 13.34 | 12.79 | 12.79 | 12.68 | qfq | 2,530,596 | 32,985,808 | -3.83% |
| 2025-01-09 | 13.14 | 13.48 | 13.10 | 13.30 | 13.18 | qfq | 2,822,084 | 37,640,295 | 0.38% |
| 2025-01-08 | 13.00 | 13.42 | 12.96 | 13.25 | 13.13 | qfq | 4,561,776 | 60,442,297 | 0.91% |
| 2025-01-07 | 13.05 | 13.15 | 12.76 | 13.13 | 13.01 | qfq | 3,305,396 | 42,850,875 | 1.94% |
| 2025-01-06 | 12.88 | 13.05 | 12.20 | 12.88 | 12.77 | qfq | 3,521,700 | 44,877,791 | 0.08% |
| 2025-01-03 | 13.71 | 13.77 | 12.75 | 12.87 | 12.76 | qfq | 4,398,400 | 57,637,646 | -5.09% |
| 2025-01-02 | 13.44 | 13.97 | 13.29 | 13.56 | 13.44 | qfq | 4,093,997 | 55,902,345 | 0.67% |
| 2024-12-31 | 13.59 | 13.74 | 13.38 | 13.47 | 13.35 | qfq | 3,429,200 | 46,570,519 | -0.88% |
| 2024-12-30 | 13.69 | 13.77 | 13.36 | 13.59 | 13.47 | qfq | 6,509,744 | 88,276,516 | -4.36% |
| 2024-12-27 | 14.13 | 14.40 | 14.01 | 14.21 | 14.08 | qfq | 4,314,900 | 61,655,478 | 0.57% |
| 2024-12-26 | 14.09 | 14.37 | 14.05 | 14.13 | 14.01 | qfq | 3,525,421 | 50,075,194 | 0.14% |
| 2024-12-25 | 14.78 | 14.89 | 13.96 | 14.11 | 13.99 | qfq | 6,548,900 | 93,596,313 | -5.24% |
| 2024-12-24 | 15.08 | 15.35 | 14.64 | 14.89 | 14.76 | qfq | 5,304,426 | 78,868,858 | -1.00% |
| 2024-12-23 | 16.36 | 16.36 | 14.95 | 15.04 | 14.91 | qfq | 7,441,600 | 114,565,025 | -8.01% |
| 2024-12-20 | 15.99 | 16.41 | 15.93 | 16.35 | 16.21 | qfq | 5,459,015 | 88,403,226 | 2.12% |
| 2024-12-19 | 15.76 | 16.36 | 15.68 | 16.01 | 15.87 | qfq | 5,914,272 | 94,530,487 | -0.37% |
| 2024-12-18 | 16.25 | 16.30 | 15.60 | 16.07 | 15.93 | qfq | 5,605,999 | 89,891,248 | 0.12% |
| 2024-12-17 | 16.78 | 16.94 | 15.96 | 16.05 | 15.91 | qfq | 8,657,278 | 141,849,128 | -4.24% |
| 2024-12-16 | 17.65 | 17.65 | 16.40 | 16.76 | 16.61 | qfq | 12,255,300 | 206,768,976 | -5.31% |
| 2024-12-13 | 17.33 | 18.06 | 16.99 | 17.70 | 17.54 | qfq | 14,133,176 | 247,101,589 | 1.32% |
| 2024-12-12 | 17.17 | 17.79 | 16.85 | 17.47 | 17.32 | qfq | 18,541,834 | 321,905,966 | 2.58% |
| 2024-12-11 | 15.45 | 17.03 | 15.40 | 17.03 | 16.88 | qfq | 18,122,080 | 297,627,375 | 10.01% |
| 2024-12-10 | 15.90 | 15.99 | 15.45 | 15.48 | 15.34 | qfq | 6,468,900 | 101,270,185 | -0.51% |
| 2024-12-09 | 15.72 | 15.83 | 15.35 | 15.56 | 15.42 | qfq | 7,282,116 | 113,912,860 | 0.45% |
| 2024-12-06 | 15.17 | 15.73 | 15.00 | 15.49 | 15.35 | qfq | 7,728,928 | 118,602,346 | 1.51% |
| 2024-12-05 | 15.03 | 15.32 | 14.90 | 15.26 | 15.13 | qfq | 5,699,787 | 86,587,793 | 1.40% |
| 2024-12-04 | 15.60 | 15.65 | 14.90 | 15.05 | 14.92 | qfq | 9,170,534 | 139,402,483 | -3.59% |
| 2024-12-03 | 16.02 | 16.25 | 15.50 | 15.61 | 15.47 | qfq | 9,432,600 | 148,865,942 | -2.01% |
| 2024-12-02 | 15.38 | 16.47 | 15.27 | 15.93 | 15.79 | qfq | 12,837,316 | 203,305,972 | 4.32% |
| 2024-11-29 | 15.28 | 15.91 | 15.05 | 15.27 | 15.14 | qfq | 13,769,140 | 212,294,114 | 1.66% |
| 2024-11-28 | 15.28 | 15.28 | 14.85 | 15.02 | 14.89 | qfq | 12,004,508 | 180,466,351 | -1.70% |
| 2024-11-27 | 15.20 | 15.55 | 14.87 | 15.28 | 15.15 | qfq | 15,420,888 | 233,468,871 | -0.91% |
| 2024-11-26 | 16.08 | 16.87 | 15.39 | 15.42 | 15.28 | qfq | 25,146,228 | 401,432,118 | -9.72% |
| 2024-11-25 | 18.17 | 18.80 | 17.08 | 17.08 | 16.93 | qfq | 10,505,979 | 185,644,579 | -10.01% |
| 2024-11-22 | 19.85 | 21.21 | 18.78 | 18.98 | 18.81 | qfq | 29,093,569 | 584,090,592 | -1.56% |
| 2024-11-21 | 19.97 | 20.41 | 19.00 | 19.28 | 19.11 | qfq | 28,615,668 | 565,953,221 | 3.94% |
| 2024-11-20 | 16.68 | 18.55 | 16.68 | 18.55 | 18.39 | qfq | 12,492,067 | 228,705,542 | 10.02% |
| 2024-11-19 | 17.05 | 17.98 | 15.68 | 16.86 | 16.71 | qfq | 20,858,143 | 351,113,101 | 0.36% |
| 2024-11-18 | 17.35 | 18.83 | 16.65 | 16.80 | 16.65 | qfq | 33,497,062 | 602,943,437 | -1.87% |
| 2024-11-15 | 16.30 | 17.12 | 16.30 | 17.12 | 16.97 | qfq | 12,590,318 | 214,316,210 | 10.03% |
| 2024-11-14 | 15.95 | 16.18 | 15.40 | 15.56 | 15.42 | qfq | 8,969,134 | 140,898,608 | -2.45% |
| 2024-11-13 | 15.43 | 16.10 | 14.94 | 15.95 | 15.81 | qfq | 10,928,425 | 169,485,561 | 1.27% |
| 2024-11-12 | 15.30 | 16.68 | 15.30 | 15.75 | 15.61 | qfq | 15,698,830 | 250,471,021 | 2.94% |
| 2024-11-11 | 14.70 | 15.33 | 14.51 | 15.30 | 15.16 | qfq | 9,826,603 | 146,841,358 | 2.41% |
| 2024-11-08 | 15.20 | 15.64 | 14.76 | 14.94 | 14.81 | qfq | 14,573,072 | 219,444,000 | 4.04% |
| 2024-11-07 | 13.96 | 14.49 | 13.85 | 14.36 | 14.23 | qfq | 8,221,177 | 117,143,807 | 2.57% |
| 2024-11-06 | 13.82 | 14.35 | 13.55 | 14.00 | 13.88 | qfq | 11,852,693 | 165,687,281 | 2.79% |
| 2024-11-05 | 13.47 | 13.77 | 13.29 | 13.62 | 13.50 | qfq | 8,302,998 | 112,324,040 | 1.11% |
| 2024-11-04 | 13.50 | 13.60 | 13.28 | 13.47 | 13.35 | qfq | 5,445,578 | 73,072,273 | 1.13% |
| 2024-11-01 | 13.90 | 13.93 | 13.20 | 13.32 | 13.20 | qfq | 7,613,164 | 102,301,449 | -3.62% |
| 2024-10-31 | 13.92 | 14.04 | 13.62 | 13.82 | 13.70 | qfq | 10,336,192 | 143,063,248 | 0.80% |
| 2024-10-30 | 14.00 | 14.19 | 13.56 | 13.71 | 13.59 | qfq | 15,438,147 | 212,930,813 | -4.59% |
| 2024-10-29 | 15.20 | 15.66 | 14.35 | 14.37 | 14.24 | qfq | 25,993,388 | 392,850,374 | -1.78% |
| 2024-10-28 | 13.55 | 14.63 | 13.30 | 14.63 | 14.50 | qfq | 17,413,842 | 243,106,525 | 10.00% |
| 2024-10-25 | 14.20 | 14.20 | 12.99 | 13.30 | 13.18 | qfq | 21,076,744 | 282,377,476 | -1.34% |
| 2024-10-24 | 12.45 | 13.48 | 12.44 | 13.48 | 13.36 | qfq | 6,543,012 | 87,330,155 | 10.04% |
| 2024-10-23 | 12.54 | 12.56 | 12.20 | 12.25 | 12.14 | qfq | 3,811,853 | 47,153,290 | -2.16% |
| 2024-10-22 | 12.13 | 12.56 | 12.11 | 12.52 | 12.41 | qfq | 5,432,012 | 67,255,494 | 3.39% |
| 2024-10-21 | 11.97 | 12.15 | 11.88 | 12.11 | 12.00 | qfq | 4,288,175 | 51,589,445 | 1.68% |
| 2024-10-18 | 11.68 | 12.02 | 11.68 | 11.91 | 11.80 | qfq | 4,718,235 | 56,137,918 | 1.02% |
| 2024-10-17 | 11.72 | 12.00 | 11.68 | 11.79 | 11.69 | qfq | 3,087,100 | 36,564,720 | 0.60% |
| 2024-10-16 | 11.50 | 11.88 | 11.48 | 11.72 | 11.62 | qfq | 2,722,860 | 31,879,036 | 0.34% |
| 2024-10-15 | 11.70 | 11.90 | 11.58 | 11.68 | 11.58 | qfq | 3,601,538 | 42,341,687 | -0.34% |
| 2024-10-14 | 11.61 | 11.84 | 11.46 | 11.72 | 11.62 | qfq | 3,257,596 | 37,957,363 | 0.95% |
| 2024-10-11 | 11.99 | 11.99 | 11.50 | 11.61 | 11.51 | qfq | 4,008,212 | 46,782,993 | -2.27% |
| 2024-10-10 | 11.72 | 12.10 | 11.63 | 11.88 | 11.78 | qfq | 4,750,068 | 56,660,339 | 1.28% |
| 2024-10-09 | 12.74 | 12.74 | 11.62 | 11.73 | 11.63 | qfq | 7,396,617 | 89,202,329 | -8.86% |
| 2024-10-08 | 13.66 | 13.66 | 12.24 | 12.87 | 12.76 | qfq | 12,201,856 | 156,655,185 | 3.62% |
| 2024-09-30 | 11.78 | 12.47 | 11.40 | 12.42 | 12.31 | qfq | 10,156,995 | 121,662,940 | 8.95% |
| 2024-09-27 | 11.12 | 11.40 | 11.04 | 11.40 | 11.30 | qfq | 3,814,000 | 42,857,132 | 3.73% |
| 2024-09-26 | 10.71 | 11.00 | 10.68 | 10.99 | 10.89 | qfq | 2,941,778 | 32,037,099 | 2.04% |
| 2024-09-25 | 10.78 | 10.99 | 10.70 | 10.77 | 10.67 | qfq | 3,321,606 | 36,023,689 | 0.84% |
| 2024-09-24 | 10.42 | 10.69 | 10.42 | 10.68 | 10.59 | qfq | 2,310,552 | 24,428,611 | 3.09% |
| 2024-09-23 | 10.46 | 10.49 | 10.32 | 10.36 | 10.27 | qfq | 1,460,200 | 15,192,255 | 0.00% |
| 2024-09-20 | 10.51 | 10.54 | 10.35 | 10.36 | 10.27 | qfq | 1,498,500 | 15,599,622 | -1.80% |
| 2024-09-19 | 10.27 | 10.57 | 10.24 | 10.55 | 10.46 | qfq | 2,774,372 | 28,995,815 | 2.33% |
| 2024-09-18 | 10.50 | 10.60 | 10.13 | 10.31 | 10.22 | qfq | 3,071,116 | 31,697,309 | -0.77% |
| 2024-09-13 | 10.55 | 10.65 | 10.39 | 10.39 | 10.30 | qfq | 1,615,220 | 16,928,503 | -1.42% |
| 2024-09-12 | 10.58 | 10.76 | 10.54 | 10.54 | 10.45 | qfq | 1,507,800 | 16,060,719 | -0.75% |
| 2024-09-11 | 10.70 | 10.74 | 10.55 | 10.62 | 10.53 | qfq | 1,812,900 | 19,308,582 | -0.75% |
| 2024-09-10 | 10.69 | 10.78 | 10.53 | 10.70 | 10.61 | qfq | 1,732,900 | 18,406,197 | 0.09% |
| 2024-09-09 | 10.52 | 10.78 | 10.46 | 10.69 | 10.60 | qfq | 2,264,600 | 24,131,020 | 1.23% |
| 2024-09-06 | 10.71 | 10.84 | 10.55 | 10.56 | 10.47 | qfq | 2,075,200 | 22,085,560 | -1.86% |
| 2024-09-05 | 10.55 | 10.80 | 10.55 | 10.76 | 10.66 | qfq | 1,988,100 | 21,294,884 | 1.32% |
| 2024-09-04 | 10.77 | 10.85 | 10.61 | 10.62 | 10.53 | qfq | 1,931,000 | 20,691,315 | -1.67% |
| 2024-09-03 | 10.73 | 10.90 | 10.68 | 10.80 | 10.70 | qfq | 1,848,800 | 19,959,602 | 0.37% |
| 2024-09-02 | 10.96 | 11.11 | 10.76 | 10.76 | 10.66 | qfq | 2,708,300 | 29,533,584 | -1.47% |
| 2024-08-30 | 10.77 | 11.08 | 10.71 | 10.92 | 10.82 | qfq | 3,328,100 | 36,359,432 | 1.30% |
| 2024-08-29 | 10.59 | 10.79 | 10.51 | 10.78 | 10.68 | qfq | 2,422,900 | 25,926,527 | 1.13% |
| 2024-08-28 | 10.55 | 10.82 | 10.51 | 10.66 | 10.57 | qfq | 2,287,152 | 24,452,434 | 0.00% |
| 2024-08-27 | 10.68 | 10.86 | 10.56 | 10.66 | 10.57 | qfq | 2,760,600 | 29,523,771 | -0.19% |
| 2024-08-26 | 10.57 | 10.69 | 10.39 | 10.68 | 10.59 | qfq | 2,659,700 | 28,177,856 | 1.14% |
| 2024-08-23 | 10.63 | 10.80 | 10.54 | 10.56 | 10.47 | qfq | 3,329,600 | 35,368,436 | -2.22% |
| 2024-08-22 | 10.97 | 11.07 | 10.77 | 10.80 | 10.70 | qfq | 3,077,400 | 33,517,961 | -1.55% |
| 2024-08-21 | 10.92 | 11.08 | 10.82 | 10.97 | 10.87 | qfq | 3,246,280 | 35,614,820 | -0.54% |
| 2024-08-20 | 11.22 | 11.30 | 10.92 | 11.03 | 10.93 | qfq | 5,427,312 | 60,252,673 | 0.46% |
| 2024-08-19 | 11.38 | 11.38 | 10.96 | 10.98 | 10.88 | qfq | 5,621,180 | 62,357,408 | -3.85% |
| 2024-08-16 | 11.31 | 11.47 | 11.20 | 11.42 | 11.32 | qfq | 4,578,480 | 52,069,623 | 0.26% |
| 2024-08-15 | 11.41 | 11.52 | 11.18 | 11.39 | 11.29 | qfq | 5,078,000 | 57,840,585 | -0.35% |
| 2024-08-14 | 11.54 | 11.59 | 11.32 | 11.43 | 11.33 | qfq | 6,410,700 | 73,258,738 | -1.04% |
| 2024-08-13 | 11.67 | 12.00 | 11.37 | 11.55 | 11.45 | qfq | 11,040,900 | 127,259,400 | -3.83% |
| 2024-08-12 | 11.97 | 12.58 | 11.87 | 12.01 | 11.90 | qfq | 13,363,043 | 162,974,884 | -1.72% |
| 2024-08-09 | 14.08 | 14.60 | 12.10 | 12.22 | 12.11 | qfq | 23,827,044 | 315,249,359 | -8.81% |
| 2024-08-08 | 12.88 | 13.40 | 12.70 | 13.40 | 13.28 | qfq | 10,231,599 | 135,759,858 | 10.02% |
| 2024-08-07 | 12.10 | 12.58 | 11.93 | 12.18 | 12.07 | qfq | 11,103,100 | 135,688,714 | -1.22% |
| 2024-08-06 | 11.66 | 12.48 | 11.46 | 12.33 | 12.22 | qfq | 14,143,928 | 170,873,474 | 6.75% |
| 2024-08-05 | 11.82 | 12.17 | 11.43 | 11.55 | 11.45 | qfq | 8,211,926 | 96,986,615 | -2.12% |
| 2024-08-02 | 11.79 | 12.29 | 11.72 | 11.80 | 11.70 | qfq | 10,587,000 | 127,410,884 | -1.42% |
| 2024-08-01 | 11.68 | 12.38 | 11.68 | 11.97 | 11.86 | qfq | 11,885,034 | 142,935,278 | 2.13% |
| 2024-07-31 | 11.35 | 11.98 | 11.10 | 11.72 | 11.62 | qfq | 11,133,426 | 128,598,066 | 1.03% |
| 2024-07-30 | 11.22 | 11.67 | 11.12 | 11.60 | 11.50 | qfq | 10,290,266 | 117,848,399 | 5.36% |
| 2024-07-29 | 11.20 | 11.22 | 10.86 | 11.01 | 10.91 | qfq | 4,850,900 | 53,260,076 | -1.70% |
| 2024-07-26 | 11.17 | 11.23 | 10.87 | 11.20 | 11.10 | qfq | 5,711,360 | 63,220,998 | 0.81% |
| 2024-07-25 | 11.19 | 11.33 | 10.88 | 11.11 | 11.01 | qfq | 5,382,000 | 59,650,765 | -0.71% |
| 2024-07-24 | 11.32 | 11.63 | 11.17 | 11.19 | 11.09 | qfq | 6,829,775 | 77,535,244 | -2.61% |
| 2024-07-23 | 11.85 | 12.12 | 11.47 | 11.49 | 11.39 | qfq | 9,794,200 | 115,988,400 | -2.63% |
| 2024-07-22 | 11.65 | 12.06 | 11.40 | 11.80 | 11.70 | qfq | 8,731,332 | 102,054,027 | 0.85% |
| 2024-07-19 | 11.75 | 12.08 | 11.50 | 11.70 | 11.60 | qfq | 10,603,600 | 124,622,585 | -2.90% |
| 2024-07-18 | 11.14 | 12.08 | 10.85 | 12.05 | 11.94 | qfq | 13,875,216 | 161,094,809 | 5.89% |
| 2024-07-17 | 11.06 | 11.78 | 11.06 | 11.38 | 11.28 | qfq | 11,256,196 | 128,709,486 | 2.25% |
| 2024-07-16 | 11.22 | 11.22 | 10.93 | 11.13 | 11.03 | qfq | 5,984,500 | 66,207,053 | 0.18% |
| 2024-07-15 | 11.46 | 11.49 | 11.06 | 11.11 | 11.01 | qfq | 7,872,400 | 88,102,529 | -4.06% |
| 2024-07-12 | 11.72 | 11.89 | 11.40 | 11.58 | 11.48 | qfq | 15,533,106 | 179,845,049 | 2.03% |
| 2024-07-11 | 10.57 | 11.35 | 10.57 | 11.35 | 11.25 | qfq | 7,198,900 | 79,325,126 | 9.98% |
| 2024-07-10 | 10.51 | 10.75 | 10.11 | 10.32 | 10.23 | qfq | 7,795,760 | 80,993,606 | -1.81% |
| 2024-07-09 | 10.95 | 10.95 | 10.15 | 10.51 | 10.42 | qfq | 10,514,624 | 109,434,124 | -4.63% |
| 2024-07-08 | 11.26 | 11.30 | 10.67 | 11.02 | 10.92 | qfq | 12,555,300 | 137,220,045 | -4.92% |
| 2024-07-05 | 11.43 | 12.31 | 11.35 | 11.59 | 11.49 | qfq | 14,906,556 | 174,352,808 | 3.02% |
| 2024-07-04 | 11.48 | 12.33 | 11.22 | 11.25 | 11.15 | qfq | 17,497,660 | 203,365,671 | -9.78% |
| 2024-07-03 | 11.40 | 12.47 | 11.40 | 12.47 | 12.36 | qfq | 8,338,752 | 101,387,872 | 9.96% |
| 2024-07-02 | 10.31 | 11.34 | 10.12 | 11.34 | 11.24 | qfq | 6,198,906 | 67,557,582 | 9.99% |
| 2024-07-01 | 10.03 | 10.33 | 9.97 | 10.31 | 10.22 | qfq | 2,734,780 | 27,875,265 | 2.69% |
| 2024-06-28 | 9.96 | 10.22 | 9.95 | 10.04 | 9.95 | qfq | 2,030,900 | 20,543,694 | -0.20% |
| 2024-06-27 | 10.19 | 10.40 | 10.06 | 10.06 | 9.97 | qfq | 2,552,600 | 26,055,677 | -1.28% |
| 2024-06-26 | 9.94 | 10.22 | 9.76 | 10.19 | 10.10 | qfq | 2,951,100 | 29,535,401 | 0.99% |
| 2024-06-25 | 9.71 | 10.49 | 9.71 | 10.09 | 10.00 | qfq | 3,713,600 | 37,448,059 | 3.59% |
| 2024-06-24 | 10.17 | 10.17 | 9.68 | 9.74 | 9.65 | qfq | 2,642,400 | 26,001,374 | -4.23% |
| 2024-06-21 | 10.12 | 10.43 | 9.90 | 10.17 | 10.08 | qfq | 2,317,896 | 23,598,068 | -0.29% |
| 2024-06-20 | 10.48 | 10.68 | 10.15 | 10.20 | 10.11 | qfq | 3,160,500 | 32,796,012 | -2.58% |
| 2024-06-19 | 10.45 | 10.60 | 10.32 | 10.47 | 10.38 | qfq | 3,158,948 | 33,016,990 | 0.87% |
| 2024-06-18 | 10.11 | 10.42 | 10.08 | 10.38 | 10.29 | qfq | 3,040,927 | 31,214,211 | 2.47% |
| 2024-06-17 | 10.38 | 10.42 | 10.05 | 10.13 | 10.04 | qfq | 2,881,800 | 29,300,038 | -2.22% |
| 2024-06-14 | 10.31 | 10.39 | 10.12 | 10.36 | 10.27 | qfq | 2,453,615 | 25,267,925 | 0.48% |
| 2024-06-13 | 10.47 | 10.53 | 10.26 | 10.31 | 10.22 | qfq | 2,788,852 | 28,849,140 | -1.53% |
| 2024-06-12 | 10.31 | 10.50 | 10.21 | 10.47 | 10.38 | qfq | 3,436,697 | 35,729,880 | 1.55% |
| 2024-06-11 | 10.29 | 10.31 | 10.02 | 10.31 | 10.16 | qfq | 3,518,942 | 35,835,934 | 0.19% |
| 2024-06-07 | 10.10 | 10.50 | 9.98 | 10.29 | 10.14 | qfq | 4,325,600 | 44,063,874 | 3.83% |
| 2024-06-06 | 10.32 | 10.40 | 9.77 | 9.91 | 9.77 | qfq | 3,769,318 | 37,721,556 | -2.94% |
| 2024-06-05 | 10.39 | 10.40 | 10.18 | 10.21 | 10.06 | qfq | 2,515,700 | 25,898,086 | -1.83% |
| 2024-06-04 | 10.66 | 10.71 | 10.30 | 10.40 | 10.25 | qfq | 3,244,120 | 33,698,084 | -2.44% |
| 2024-06-03 | 10.77 | 10.90 | 10.56 | 10.66 | 10.51 | qfq | 3,797,600 | 40,627,870 | -1.30% |
| 2024-05-31 | 10.80 | 11.01 | 10.79 | 10.80 | 10.64 | qfq | 4,235,900 | 46,097,141 | 0.09% |
| 2024-05-30 | 10.89 | 11.09 | 10.75 | 10.79 | 10.63 | qfq | 4,792,900 | 52,065,698 | -1.82% |
| 2024-05-29 | 11.12 | 11.15 | 10.88 | 10.99 | 10.83 | qfq | 5,699,500 | 62,717,073 | -1.52% |
| 2024-05-28 | 11.90 | 11.90 | 11.10 | 11.16 | 11.00 | qfq | 9,219,400 | 104,155,017 | -6.53% |
| 2024-05-27 | 12.94 | 12.94 | 11.58 | 11.94 | 11.77 | qfq | 15,982,752 | 190,940,231 | -4.56% |
| 2024-05-24 | 11.93 | 12.51 | 11.79 | 12.51 | 12.33 | qfq | 4,055,832 | 50,344,407 | 10.03% |
| 2024-05-23 | 11.64 | 11.65 | 11.29 | 11.37 | 11.20 | qfq | 4,093,742 | 46,840,868 | -2.32% |
| 2024-05-22 | 11.78 | 11.99 | 11.60 | 11.64 | 11.47 | qfq | 4,879,992 | 57,189,081 | -2.10% |
| 2024-05-21 | 12.24 | 12.27 | 11.84 | 11.89 | 11.72 | qfq | 6,250,250 | 74,753,125 | -3.10% |
| 2024-05-20 | 12.29 | 12.59 | 12.11 | 12.27 | 12.09 | qfq | 7,423,100 | 91,392,815 | 0.08% |
| 2024-05-17 | 12.15 | 12.30 | 11.98 | 12.26 | 12.08 | qfq | 6,465,800 | 78,764,637 | 1.07% |
| 2024-05-16 | 12.49 | 12.60 | 12.00 | 12.13 | 11.95 | qfq | 8,806,196 | 107,634,873 | -2.88% |
| 2024-05-15 | 12.90 | 12.95 | 11.79 | 12.49 | 12.31 | qfq | 13,189,884 | 162,973,571 | -4.66% |
| 2024-05-14 | 13.78 | 14.10 | 12.98 | 13.10 | 12.91 | qfq | 17,650,283 | 234,931,219 | -7.62% |
| 2024-05-13 | 13.06 | 14.80 | 13.06 | 14.18 | 13.97 | qfq | 21,632,313 | 304,515,961 | 3.50% |
| 2024-05-10 | 13.65 | 14.86 | 13.38 | 13.70 | 13.50 | qfq | 22,075,159 | 311,364,358 | 1.41% |
| 2024-05-09 | 13.32 | 14.28 | 12.91 | 13.51 | 13.31 | qfq | 19,262,979 | 261,453,344 | -3.22% |
| 2024-05-08 | 13.09 | 14.48 | 13.09 | 13.96 | 13.76 | qfq | 22,254,853 | 305,561,903 | -0.43% |
| 2024-05-07 | 14.20 | 14.86 | 13.17 | 14.02 | 13.82 | qfq | 28,124,968 | 393,845,003 | -0.99% |
| 2024-05-06 | 13.00 | 14.16 | 13.00 | 14.16 | 13.95 | qfq | 25,183,655 | 349,841,780 | 10.02% |
| 2024-04-30 | 11.32 | 12.87 | 11.32 | 12.87 | 12.68 | qfq | 15,855,787 | 193,548,864 | 10.00% |
| 2024-04-29 | 11.45 | 11.78 | 10.67 | 11.70 | 11.53 | qfq | 15,001,775 | 168,104,000 | 7.24% |
| 2024-04-26 | 9.93 | 10.91 | 9.85 | 10.91 | 10.75 | qfq | 9,025,532 | 94,630,242 | 9.98% |
| 2024-04-25 | 9.83 | 10.15 | 9.83 | 9.92 | 9.78 | qfq | 2,877,200 | 28,767,907 | 0.92% |
| 2024-04-24 | 9.53 | 9.88 | 9.48 | 9.83 | 9.69 | qfq | 2,799,848 | 27,278,753 | 3.15% |
| 2024-04-23 | 9.40 | 9.59 | 9.30 | 9.53 | 9.39 | qfq | 3,175,948 | 30,081,712 | 1.93% |
| 2024-04-22 | 9.35 | 9.43 | 9.03 | 9.35 | 9.21 | qfq | 3,445,460 | 32,065,273 | 1.08% |
| 2024-04-19 | 9.43 | 9.45 | 9.14 | 9.25 | 9.12 | qfq | 2,797,648 | 25,937,686 | -1.39% |
| 2024-04-18 | 9.42 | 9.62 | 9.22 | 9.38 | 9.24 | qfq | 3,765,800 | 35,570,128 | -0.53% |
| 2024-04-17 | 8.86 | 9.48 | 8.85 | 9.43 | 9.29 | qfq | 4,499,992 | 41,748,200 | 8.02% |
| 2024-04-16 | 9.55 | 9.57 | 8.70 | 8.73 | 8.60 | qfq | 4,454,800 | 39,827,271 | -9.06% |
| 2024-04-15 | 10.36 | 10.46 | 9.47 | 9.60 | 9.46 | qfq | 6,249,800 | 61,074,968 | -8.66% |
| 2024-04-12 | 10.42 | 10.77 | 10.27 | 10.51 | 10.36 | qfq | 5,073,480 | 53,254,081 | 0.38% |
| 2024-04-11 | 10.40 | 10.65 | 10.34 | 10.47 | 10.32 | qfq | 3,497,656 | 36,795,109 | 0.48% |
| 2024-04-10 | 10.73 | 10.75 | 10.25 | 10.42 | 10.27 | qfq | 4,845,600 | 50,566,872 | -2.80% |
| 2024-04-09 | 10.65 | 10.73 | 10.47 | 10.72 | 10.56 | qfq | 5,532,700 | 58,791,139 | 1.61% |
| 2024-04-08 | 11.03 | 11.20 | 10.54 | 10.55 | 10.40 | qfq | 8,380,629 | 90,771,710 | -5.30% |
| 2024-04-03 | 11.92 | 11.99 | 11.11 | 11.14 | 10.98 | qfq | 9,189,498 | 104,606,045 | -5.59% |
| 2024-04-02 | 12.27 | 12.27 | 11.68 | 11.80 | 11.63 | qfq | 9,841,079 | 117,291,058 | -3.91% |
| 2024-04-01 | 11.85 | 12.69 | 11.66 | 12.28 | 12.10 | qfq | 16,979,621 | 203,868,080 | -2.23% |
| 2024-03-29 | 12.56 | 12.92 | 12.56 | 12.56 | 12.38 | qfq | 15,600,941 | 196,631,345 | -10.03% |
| 2024-03-28 | 15.50 | 15.50 | 13.96 | 13.96 | 13.76 | qfq | 26,258,373 | 372,442,609 | -9.99% |
| 2024-03-27 | 15.51 | 15.51 | 15.51 | 15.51 | 15.28 | qfq | 1,091,726 | 16,932,670 | 10.00% |
| 2024-03-26 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | qfq | 5,163,849 | 72,810,271 | 9.98% |
| 2024-03-25 | 12.50 | 12.82 | 12.00 | 12.82 | 12.63 | qfq | 8,265,658 | 103,577,054 | 10.04% |
| 2024-03-22 | 11.65 | 11.65 | 11.42 | 11.65 | 11.48 | qfq | 5,204,415 | 60,581,100 | 10.01% |
| 2024-03-21 | 10.75 | 10.75 | 10.38 | 10.59 | 10.44 | qfq | 2,095,062 | 22,159,024 | 0.67% |
| 2024-03-20 | 10.32 | 10.55 | 10.27 | 10.52 | 10.37 | qfq | 2,586,692 | 27,012,168 | 1.94% |
| 2024-03-19 | 10.39 | 10.60 | 10.25 | 10.32 | 10.17 | qfq | 2,830,675 | 29,448,559 | -0.19% |
| 2024-03-18 | 10.18 | 10.36 | 10.13 | 10.34 | 10.19 | qfq | 3,311,872 | 33,917,182 | 1.87% |
| 2024-03-15 | 10.07 | 10.21 | 9.87 | 10.15 | 10.00 | qfq | 3,383,300 | 34,181,657 | 0.50% |
| 2024-03-14 | 10.11 | 10.88 | 9.91 | 10.10 | 9.95 | qfq | 5,075,310 | 51,767,737 | 0.50% |
| 2024-03-13 | 10.50 | 10.50 | 9.94 | 10.05 | 9.90 | qfq | 7,684,890 | 77,573,619 | -4.29% |
| 2024-03-12 | 9.96 | 10.95 | 9.96 | 10.50 | 10.35 | qfq | 9,583,742 | 101,602,287 | 5.53% |
| 2024-03-11 | 9.99 | 9.99 | 9.70 | 9.95 | 9.81 | qfq | 3,333,800 | 32,846,352 | -0.20% |
| 2024-03-08 | 9.50 | 10.06 | 9.42 | 9.97 | 9.83 | qfq | 5,236,358 | 51,188,998 | 5.06% |
| 2024-03-07 | 9.35 | 10.00 | 9.35 | 9.49 | 9.35 | qfq | 3,654,523 | 35,303,357 | 1.82% |
| 2024-03-06 | 9.25 | 9.40 | 9.05 | 9.32 | 9.18 | qfq | 2,333,900 | 21,610,392 | 1.08% |
| 2024-03-05 | 9.45 | 9.56 | 9.19 | 9.22 | 9.09 | qfq | 2,213,600 | 20,598,058 | -3.76% |
| 2024-03-04 | 9.47 | 9.87 | 9.38 | 9.58 | 9.44 | qfq | 3,604,856 | 34,583,552 | 1.16% |
| 2024-03-01 | 9.65 | 9.66 | 9.30 | 9.47 | 9.33 | qfq | 2,969,700 | 28,075,776 | -1.35% |
| 2024-02-29 | 9.13 | 9.67 | 9.10 | 9.60 | 9.46 | qfq | 5,137,289 | 48,568,845 | 0.84% |
| 2024-02-28 | 10.81 | 10.95 | 9.52 | 9.52 | 9.38 | qfq | 7,011,240 | 72,417,955 | -10.02% |
| 2024-02-27 | 10.14 | 10.58 | 9.89 | 10.58 | 10.43 | qfq | 2,788,800 | 28,818,263 | 5.69% |
| 2024-02-26 | 9.62 | 10.30 | 9.62 | 10.01 | 9.86 | qfq | 3,428,881 | 34,123,144 | 4.16% |
| 2024-02-23 | 9.37 | 9.69 | 9.30 | 9.61 | 9.47 | qfq | 2,626,800 | 24,859,405 | 3.56% |
| 2024-02-22 | 9.01 | 9.39 | 9.01 | 9.28 | 9.15 | qfq | 2,185,180 | 20,153,280 | 2.20% |
| 2024-02-21 | 8.89 | 9.45 | 8.78 | 9.08 | 8.95 | qfq | 3,124,692 | 28,660,828 | 1.91% |
| 2024-02-20 | 8.73 | 8.96 | 8.51 | 8.91 | 8.78 | qfq | 2,979,317 | 26,150,047 | 2.41% |
| 2024-02-19 | 8.10 | 8.83 | 8.10 | 8.70 | 8.57 | qfq | 4,593,580 | 39,264,503 | 7.67% |
| 2024-02-08 | 7.40 | 8.26 | 7.01 | 8.08 | 7.96 | qfq | 5,441,165 | 41,497,743 | 6.04% |
| 2024-02-07 | 8.37 | 8.41 | 7.62 | 7.62 | 7.51 | qfq | 5,930,600 | 45,934,356 | -10.04% |
| 2024-02-06 | 8.58 | 9.00 | 8.13 | 8.47 | 8.35 | qfq | 5,591,592 | 46,595,619 | -6.20% |
| 2024-02-05 | 9.98 | 9.98 | 9.03 | 9.03 | 8.90 | qfq | 5,671,900 | 51,637,267 | -9.97% |
| 2024-02-02 | 10.60 | 10.94 | 9.67 | 10.03 | 9.88 | qfq | 3,196,033 | 32,753,767 | -4.84% |
| 2024-02-01 | 10.50 | 10.99 | 10.42 | 10.54 | 10.39 | qfq | 3,118,900 | 33,256,082 | -1.40% |
| 2024-01-31 | 11.38 | 11.65 | 10.66 | 10.69 | 10.53 | qfq | 4,364,600 | 48,340,328 | -8.79% |
| 2024-01-30 | 12.04 | 12.35 | 11.71 | 11.72 | 11.55 | qfq | 3,496,800 | 42,001,702 | -5.02% |
| 2024-01-29 | 13.20 | 13.28 | 12.34 | 12.34 | 12.16 | qfq | 4,615,164 | 58,444,318 | -6.94% |
| 2024-01-26 | 13.26 | 13.60 | 12.80 | 13.26 | 13.07 | qfq | 7,124,916 | 94,155,762 | -0.97% |
| 2024-01-25 | 13.65 | 13.97 | 13.15 | 13.39 | 13.20 | qfq | 9,612,092 | 129,732,497 | -1.25% |
| 2024-01-24 | 14.44 | 14.49 | 13.31 | 13.56 | 13.36 | qfq | 14,840,336 | 207,878,383 | 2.96% |
| 2024-01-23 | 12.13 | 13.17 | 11.48 | 13.17 | 12.98 | qfq | 8,234,596 | 101,961,689 | 10.03% |
| 2024-01-22 | 12.77 | 12.84 | 11.88 | 11.97 | 11.80 | qfq | 3,108,140 | 38,484,168 | -6.26% |
| 2024-01-19 | 13.05 | 13.07 | 12.77 | 12.77 | 12.58 | qfq | 2,293,500 | 29,579,251 | -2.15% |
| 2024-01-18 | 13.25 | 13.46 | 12.59 | 13.05 | 12.86 | qfq | 3,992,100 | 51,692,835 | -2.83% |
| 2024-01-17 | 13.70 | 13.88 | 13.40 | 13.43 | 13.23 | qfq | 2,614,156 | 35,739,420 | -1.83% |
| 2024-01-16 | 14.10 | 14.10 | 13.56 | 13.68 | 13.48 | qfq | 2,642,400 | 36,319,304 | -2.43% |
| 2024-01-15 | 13.83 | 14.16 | 13.83 | 14.02 | 13.82 | qfq | 2,120,056 | 29,733,567 | 0.14% |
| 2024-01-12 | 13.99 | 14.23 | 13.91 | 14.00 | 13.80 | qfq | 2,935,200 | 41,305,787 | -0.07% |
| 2024-01-11 | 14.03 | 14.24 | 13.73 | 14.01 | 13.81 | qfq | 3,667,052 | 50,941,478 | 0.14% |
| 2024-01-10 | 14.23 | 14.32 | 13.81 | 13.99 | 13.79 | qfq | 4,852,319 | 68,400,997 | -2.10% |
| 2024-01-09 | 13.75 | 14.66 | 13.75 | 14.29 | 14.08 | qfq | 8,223,575 | 117,218,580 | 4.38% |
| 2024-01-08 | 14.41 | 14.57 | 13.68 | 13.69 | 13.49 | qfq | 6,836,383 | 95,345,893 | -5.00% |
| 2024-01-05 | 14.87 | 14.91 | 14.24 | 14.41 | 14.20 | qfq | 8,520,552 | 123,108,736 | -3.35% |
| 2024-01-04 | 14.80 | 15.30 | 14.48 | 14.91 | 14.69 | qfq | 10,220,897 | 151,423,731 | -1.00% |
| 2024-01-03 | 14.44 | 15.44 | 14.38 | 15.06 | 14.84 | qfq | 17,038,265 | 252,105,828 | 4.37% |
| 2024-01-02 | 14.32 | 14.58 | 14.30 | 14.43 | 14.22 | qfq | 8,633,852 | 124,758,196 | -0.96% |
| 2023-12-29 | 14.39 | 14.80 | 14.25 | 14.57 | 14.36 | qfq | 11,530,380 | 167,483,878 | 0.55% |
| 2023-12-28 | 14.40 | 14.56 | 14.08 | 14.49 | 14.28 | qfq | 13,982,294 | 200,279,109 | -1.16% |
| 2023-12-27 | 14.77 | 14.94 | 13.92 | 14.66 | 14.45 | qfq | 17,723,786 | 254,049,491 | -3.62% |
| 2023-12-26 | 16.24 | 16.24 | 14.72 | 15.21 | 14.99 | qfq | 15,218,122 | 237,495,239 | 3.05% |
| 2023-12-25 | 13.52 | 14.76 | 13.43 | 14.76 | 14.55 | qfq | 2,964,440 | 43,271,169 | 9.99% |
| 2023-12-22 | 13.77 | 13.79 | 13.31 | 13.42 | 13.22 | qfq | 1,595,696 | 21,477,297 | -2.47% |
| 2023-12-21 | 13.71 | 13.84 | 13.42 | 13.76 | 13.56 | qfq | 1,715,248 | 23,393,183 | 0.29% |
| 2023-12-20 | 14.00 | 14.35 | 13.64 | 13.72 | 13.52 | qfq | 2,165,595 | 30,161,583 | -0.87% |
| 2023-12-19 | 13.74 | 13.95 | 13.56 | 13.84 | 13.64 | qfq | 1,660,591 | 22,839,219 | 0.29% |
| 2023-12-18 | 13.69 | 14.02 | 13.69 | 13.80 | 13.60 | qfq | 1,578,700 | 21,814,881 | 0.44% |
| 2023-12-15 | 14.09 | 14.36 | 13.72 | 13.74 | 13.54 | qfq | 2,280,180 | 31,720,306 | -3.78% |
| 2023-12-14 | 14.15 | 14.40 | 14.08 | 14.28 | 14.07 | qfq | 1,705,980 | 24,340,431 | 1.42% |
| 2023-12-13 | 14.09 | 14.25 | 13.95 | 14.08 | 13.88 | qfq | 1,362,340 | 19,258,419 | 0.28% |
| 2023-12-12 | 13.98 | 14.07 | 13.87 | 14.04 | 13.84 | qfq | 1,234,500 | 17,255,981 | 0.93% |
| 2023-12-11 | 13.66 | 13.95 | 13.51 | 13.91 | 13.71 | qfq | 1,845,040 | 25,378,140 | 1.76% |
| 2023-12-08 | 14.11 | 14.24 | 13.64 | 13.67 | 13.47 | qfq | 1,503,740 | 20,776,141 | -2.98% |
| 2023-12-07 | 14.35 | 14.35 | 14.03 | 14.09 | 13.89 | qfq | 1,081,228 | 15,272,752 | -0.84% |
| 2023-12-06 | 14.06 | 14.35 | 13.95 | 14.21 | 14.00 | qfq | 1,129,100 | 16,000,169 | 1.14% |
| 2023-12-05 | 14.03 | 14.19 | 13.98 | 14.05 | 13.85 | qfq | 1,224,620 | 17,242,416 | -0.28% |
| 2023-12-04 | 14.13 | 14.19 | 13.93 | 14.09 | 13.89 | qfq | 1,867,300 | 26,302,818 | 0.00% |
| 2023-12-01 | 14.32 | 14.47 | 14.02 | 14.09 | 13.89 | qfq | 1,845,900 | 26,194,818 | -1.40% |
| 2023-11-30 | 14.22 | 14.35 | 14.13 | 14.29 | 14.08 | qfq | 1,535,380 | 21,831,109 | 0.00% |
| 2023-11-29 | 14.37 | 14.49 | 14.23 | 14.29 | 14.08 | qfq | 1,317,000 | 18,881,178 | -0.56% |
| 2023-11-28 | 14.11 | 14.40 | 14.07 | 14.37 | 14.16 | qfq | 1,542,900 | 22,046,506 | 1.20% |
| 2023-11-27 | 14.35 | 14.35 | 14.12 | 14.20 | 13.99 | qfq | 2,089,740 | 29,716,747 | -1.46% |
| 2023-11-24 | 14.27 | 14.45 | 14.20 | 14.41 | 14.20 | qfq | 1,606,240 | 23,047,055 | 0.56% |
| 2023-11-23 | 14.11 | 14.35 | 14.03 | 14.33 | 14.12 | qfq | 1,702,160 | 24,269,954 | 1.49% |
| 2023-11-22 | 14.01 | 14.29 | 13.85 | 14.12 | 13.91 | qfq | 1,640,180 | 23,258,197 | 0.57% |
| 2023-11-21 | 14.18 | 14.19 | 14.00 | 14.04 | 13.84 | qfq | 1,264,800 | 17,828,175 | -0.35% |
| 2023-11-20 | 13.96 | 14.10 | 13.96 | 14.09 | 13.89 | qfq | 1,338,900 | 18,819,718 | 1.00% |
| 2023-11-17 | 13.89 | 14.01 | 13.70 | 13.95 | 13.75 | qfq | 948,020 | 13,189,898 | 0.50% |
| 2023-11-16 | 13.96 | 14.04 | 13.83 | 13.88 | 13.68 | qfq | 901,120 | 12,537,213 | -0.64% |
| 2023-11-15 | 14.06 | 14.16 | 13.86 | 13.97 | 13.77 | qfq | 1,122,540 | 15,680,105 | -0.21% |
| 2023-11-14 | 14.11 | 14.13 | 13.89 | 14.00 | 13.80 | qfq | 975,620 | 13,647,652 | -0.28% |
| 2023-11-13 | 13.89 | 14.17 | 13.86 | 14.04 | 13.84 | qfq | 1,821,780 | 25,585,531 | 1.01% |
| 2023-11-10 | 13.80 | 13.99 | 13.61 | 13.90 | 13.70 | qfq | 1,091,300 | 15,131,374 | 0.14% |
| 2023-11-09 | 13.91 | 14.12 | 13.79 | 13.88 | 13.68 | qfq | 1,369,660 | 19,088,068 | -0.36% |
| 2023-11-08 | 13.78 | 14.05 | 13.78 | 13.93 | 13.73 | qfq | 1,359,580 | 18,926,299 | 1.09% |
| 2023-11-07 | 14.00 | 14.00 | 13.77 | 13.78 | 13.58 | qfq | 1,087,180 | 15,068,366 | -1.29% |
| 2023-11-06 | 13.83 | 14.04 | 13.83 | 13.96 | 13.76 | qfq | 1,814,115 | 25,314,734 | 1.38% |
| 2023-11-03 | 13.83 | 13.98 | 13.71 | 13.77 | 13.57 | qfq | 1,635,500 | 22,656,204 | -0.43% |
| 2023-11-02 | 13.81 | 14.00 | 13.80 | 13.83 | 13.63 | qfq | 1,950,200 | 27,104,171 | 0.36% |
| 2023-11-01 | 13.71 | 13.79 | 13.60 | 13.78 | 13.58 | qfq | 1,805,067 | 24,768,346 | 0.73% |
| 2023-10-31 | 13.57 | 13.76 | 13.53 | 13.68 | 13.48 | qfq | 1,676,772 | 22,923,224 | 0.81% |
| 2023-10-30 | 13.40 | 13.78 | 13.34 | 13.57 | 13.37 | qfq | 2,162,560 | 29,459,358 | 0.89% |
| 2023-10-27 | 12.69 | 13.48 | 12.65 | 13.45 | 13.25 | qfq | 1,840,084 | 24,222,041 | 5.99% |
| 2023-10-26 | 12.72 | 12.82 | 12.57 | 12.69 | 12.51 | qfq | 797,700 | 10,113,499 | -0.70% |
| 2023-10-25 | 12.94 | 13.06 | 12.75 | 12.78 | 12.59 | qfq | 722,061 | 9,295,277 | -0.62% |
| 2023-10-24 | 12.49 | 12.96 | 12.39 | 12.86 | 12.67 | qfq | 1,312,400 | 16,750,851 | 2.96% |
| 2023-10-23 | 12.55 | 12.74 | 12.40 | 12.49 | 12.31 | qfq | 1,824,771 | 22,917,065 | -0.48% |
| 2023-10-20 | 12.76 | 12.83 | 12.50 | 12.55 | 12.37 | qfq | 1,229,600 | 15,527,532 | -2.18% |
| 2023-10-19 | 12.92 | 12.99 | 12.56 | 12.83 | 12.64 | qfq | 1,082,064 | 13,886,739 | -0.85% |
| 2023-10-18 | 13.28 | 13.29 | 12.92 | 12.94 | 12.75 | qfq | 751,412 | 9,789,001 | -2.63% |
| 2023-10-17 | 13.40 | 13.40 | 13.16 | 13.29 | 13.10 | qfq | 783,100 | 10,367,274 | -0.52% |
| 2023-10-16 | 13.54 | 13.54 | 13.26 | 13.36 | 13.17 | qfq | 1,004,327 | 13,449,486 | -1.04% |
| 2023-10-13 | 13.40 | 13.57 | 13.39 | 13.50 | 13.30 | qfq | 1,279,204 | 17,255,607 | 0.22% |
| 2023-10-12 | 13.33 | 13.52 | 13.31 | 13.47 | 13.27 | qfq | 990,025 | 13,282,726 | 1.20% |
| 2023-10-11 | 13.00 | 13.49 | 12.99 | 13.31 | 13.12 | qfq | 1,098,892 | 14,597,263 | 2.38% |
| 2023-10-10 | 13.35 | 13.35 | 12.99 | 13.00 | 12.81 | qfq | 689,400 | 9,024,981 | -1.89% |
| 2023-10-09 | 13.30 | 13.44 | 13.08 | 13.25 | 13.06 | qfq | 1,050,532 | 13,881,886 | -0.75% |
| 2023-09-28 | 13.39 | 13.61 | 13.32 | 13.35 | 13.16 | qfq | 1,416,872 | 19,041,489 | -0.30% |
| 2023-09-27 | 13.10 | 13.48 | 13.10 | 13.39 | 13.20 | qfq | 1,331,220 | 17,768,022 | 1.90% |
| 2023-09-26 | 13.35 | 13.35 | 13.13 | 13.14 | 12.95 | qfq | 629,900 | 8,308,421 | -1.57% |
| 2023-09-25 | 13.26 | 13.45 | 13.15 | 13.35 | 13.16 | qfq | 1,207,300 | 16,073,619 | 1.68% |
| 2023-09-22 | 13.21 | 13.24 | 13.02 | 13.13 | 12.94 | qfq | 970,697 | 12,731,064 | -0.38% |
| 2023-09-21 | 13.28 | 13.34 | 13.13 | 13.18 | 12.99 | qfq | 956,900 | 12,631,106 | -0.75% |
| 2023-09-20 | 13.24 | 13.48 | 13.17 | 13.28 | 13.09 | qfq | 1,085,564 | 14,460,573 | 0.30% |
| 2023-09-19 | 13.34 | 13.41 | 13.17 | 13.24 | 13.05 | qfq | 1,425,900 | 18,948,139 | -0.82% |
| 2023-09-18 | 13.13 | 13.37 | 13.05 | 13.35 | 13.16 | qfq | 2,180,060 | 28,950,260 | 1.83% |
| 2023-09-15 | 12.85 | 13.14 | 12.82 | 13.11 | 12.92 | qfq | 1,312,992 | 17,118,522 | 2.02% |
| 2023-09-14 | 12.97 | 13.00 | 12.76 | 12.85 | 12.66 | qfq | 659,900 | 8,471,081 | -0.31% |
| 2023-09-13 | 13.03 | 13.15 | 12.81 | 12.89 | 12.70 | qfq | 939,560 | 12,171,740 | -1.68% |
| 2023-09-12 | 12.97 | 13.16 | 12.87 | 13.11 | 12.92 | qfq | 1,261,925 | 16,473,621 | 1.08% |
| 2023-09-11 | 12.73 | 12.98 | 12.63 | 12.97 | 12.78 | qfq | 1,300,900 | 16,788,413 | 2.61% |
| 2023-09-08 | 12.60 | 12.71 | 12.57 | 12.64 | 12.46 | qfq | 541,300 | 6,857,391 | 0.24% |
| 2023-09-07 | 12.86 | 12.93 | 12.59 | 12.61 | 12.43 | qfq | 985,400 | 12,499,875 | -1.64% |
| 2023-09-06 | 13.00 | 13.00 | 12.78 | 12.82 | 12.63 | qfq | 644,000 | 8,269,960 | -0.77% |
| 2023-09-05 | 12.94 | 13.03 | 12.85 | 12.92 | 12.73 | qfq | 841,480 | 10,884,212 | -0.15% |
| 2023-09-04 | 12.93 | 13.02 | 12.79 | 12.94 | 12.75 | qfq | 936,900 | 12,082,521 | 0.15% |
| 2023-09-01 | 12.84 | 13.04 | 12.80 | 12.92 | 12.73 | qfq | 733,140 | 9,463,512 | 0.08% |
| 2023-08-31 | 12.94 | 12.97 | 12.71 | 12.91 | 12.72 | qfq | 1,037,980 | 13,374,142 | 0.08% |
| 2023-08-30 | 12.70 | 12.96 | 12.70 | 12.90 | 12.71 | qfq | 1,484,400 | 19,109,844 | 1.49% |
| 2023-08-29 | 12.52 | 12.71 | 12.37 | 12.71 | 12.53 | qfq | 1,254,100 | 15,818,772 | 2.17% |
| 2023-08-28 | 12.89 | 12.96 | 12.35 | 12.44 | 12.26 | qfq | 924,848 | 11,642,416 | 0.89% |
| 2023-08-25 | 12.47 | 12.64 | 12.31 | 12.33 | 12.15 | qfq | 820,040 | 10,211,285 | -1.12% |
| 2023-08-24 | 12.47 | 12.55 | 12.23 | 12.47 | 12.29 | qfq | 757,374 | 9,371,560 | 0.00% |
| 2023-08-23 | 12.65 | 12.71 | 12.44 | 12.47 | 12.29 | qfq | 840,841 | 10,577,303 | -0.72% |
| 2023-08-22 | 12.93 | 12.99 | 12.45 | 12.56 | 12.38 | qfq | 1,290,200 | 16,242,207 | -2.33% |
| 2023-08-21 | 12.55 | 13.00 | 12.55 | 12.86 | 12.67 | qfq | 1,469,700 | 18,949,275 | 1.10% |
| 2023-08-18 | 12.88 | 13.01 | 12.69 | 12.72 | 12.54 | qfq | 1,109,700 | 14,264,498 | -1.70% |
| 2023-08-17 | 12.81 | 12.97 | 12.69 | 12.94 | 12.75 | qfq | 1,161,500 | 14,903,848 | 0.39% |
| 2023-08-16 | 12.76 | 13.04 | 12.75 | 12.89 | 12.70 | qfq | 1,385,400 | 17,924,270 | 0.47% |
| 2023-08-15 | 12.74 | 12.90 | 12.55 | 12.83 | 12.64 | qfq | 1,063,260 | 13,564,981 | 1.34% |
| 2023-08-14 | 12.76 | 12.83 | 12.49 | 12.66 | 12.48 | qfq | 1,088,884 | 13,766,179 | -1.17% |
| 2023-08-11 | 12.61 | 12.98 | 12.56 | 12.81 | 12.62 | qfq | 1,793,135 | 23,010,706 | 1.59% |
| 2023-08-10 | 12.49 | 12.62 | 12.39 | 12.61 | 12.43 | qfq | 760,460 | 9,531,236 | 1.20% |
| 2023-08-09 | 12.37 | 12.56 | 12.21 | 12.46 | 12.28 | qfq | 875,784 | 10,910,079 | 0.73% |
| 2023-08-08 | 12.29 | 12.38 | 12.17 | 12.37 | 12.19 | qfq | 967,220 | 11,882,869 | 1.23% |
| 2023-08-07 | 12.73 | 12.78 | 12.18 | 12.22 | 12.04 | qfq | 2,004,511 | 24,709,722 | -4.31% |
| 2023-08-04 | 12.93 | 13.04 | 12.73 | 12.77 | 12.58 | qfq | 1,026,300 | 13,198,538 | -1.54% |
| 2023-08-03 | 12.87 | 12.97 | 12.80 | 12.97 | 12.78 | qfq | 585,600 | 7,554,472 | 0.78% |
| 2023-08-02 | 12.84 | 12.94 | 12.75 | 12.87 | 12.68 | qfq | 959,000 | 12,333,116 | 0.23% |
| 2023-08-01 | 12.94 | 13.00 | 12.82 | 12.84 | 12.65 | qfq | 911,300 | 11,746,745 | -0.77% |
| 2023-07-31 | 13.09 | 13.17 | 12.91 | 12.94 | 12.75 | qfq | 1,073,656 | 13,944,049 | -0.99% |
| 2023-07-28 | 12.88 | 13.08 | 12.87 | 13.07 | 12.88 | qfq | 1,207,596 | 15,698,742 | 1.16% |
| 2023-07-27 | 13.08 | 13.14 | 12.88 | 12.92 | 12.73 | qfq | 1,281,100 | 16,636,463 | -1.15% |
| 2023-07-26 | 12.99 | 13.08 | 12.92 | 13.07 | 12.88 | qfq | 875,200 | 11,388,375 | 0.69% |
| 2023-07-25 | 13.04 | 13.05 | 12.86 | 12.98 | 12.79 | qfq | 1,054,180 | 13,663,863 | 0.31% |
| 2023-07-24 | 12.73 | 12.99 | 12.67 | 12.94 | 12.75 | qfq | 1,216,040 | 15,673,215 | 1.73% |
| 2023-07-21 | 12.57 | 12.82 | 12.57 | 12.72 | 12.54 | qfq | 651,800 | 8,295,153 | 0.47% |
| 2023-07-20 | 12.64 | 12.87 | 12.50 | 12.66 | 12.48 | qfq | 1,094,300 | 13,887,787 | -0.24% |
| 2023-07-19 | 12.65 | 12.81 | 12.61 | 12.69 | 12.51 | qfq | 779,892 | 9,906,380 | 0.48% |
| 2023-07-18 | 12.51 | 12.70 | 12.51 | 12.63 | 12.45 | qfq | 777,700 | 9,807,173 | 0.72% |
| 2023-07-17 | 12.78 | 12.78 | 12.40 | 12.54 | 12.36 | qfq | 1,457,147 | 18,264,187 | -2.56% |