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
越剑智能603095.SH
最近收盘价12.192026-07-17
最近交易日2026-07-17
成交量（股）4,252,840
成交额（元）52,969,969
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-14 | 2023-09-20 | cash_dividend | 0.3 | — | — | — | 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 | 13.00 | 13.00 | 12.05 | 12.19 | 12.19 | qfq | 4,252,840 | 52,969,969 | -5.72% |
| 2026-07-16 | 13.10 | 13.21 | 12.63 | 12.93 | 12.93 | qfq | 3,602,220 | 46,625,378 | -0.69% |
| 2026-07-15 | 12.70 | 13.20 | 12.66 | 13.02 | 13.02 | qfq | 3,115,932 | 40,562,247 | 1.24% |
| 2026-07-14 | 12.59 | 12.86 | 12.35 | 12.86 | 12.86 | qfq | 2,562,200 | 32,336,933 | 2.06% |
| 2026-07-13 | 13.30 | 13.30 | 12.50 | 12.60 | 12.60 | qfq | 3,670,180 | 46,893,156 | -5.62% |
| 2026-07-10 | 12.96 | 13.70 | 12.90 | 13.35 | 13.35 | qfq | 4,396,820 | 58,662,038 | 2.53% |
| 2026-07-09 | 13.28 | 13.29 | 12.58 | 13.02 | 13.02 | qfq | 4,009,124 | 51,826,303 | -1.21% |
| 2026-07-08 | 13.50 | 13.51 | 13.12 | 13.18 | 13.18 | qfq | 2,634,300 | 34,923,347 | -2.37% |
| 2026-07-07 | 14.03 | 14.12 | 13.50 | 13.50 | 13.50 | qfq | 3,239,900 | 44,358,593 | -3.78% |
| 2026-07-06 | 14.88 | 14.92 | 14.02 | 14.03 | 14.03 | qfq | 4,621,876 | 66,238,155 | -4.88% |
| 2026-07-03 | 14.45 | 14.99 | 14.15 | 14.75 | 14.75 | qfq | 5,171,480 | 75,886,050 | 4.09% |
| 2026-07-02 | 14.28 | 14.73 | 14.15 | 14.17 | 14.17 | qfq | 4,175,080 | 60,063,761 | -0.91% |
| 2026-07-01 | 14.58 | 14.58 | 14.08 | 14.30 | 14.30 | qfq | 4,245,400 | 60,686,006 | -0.14% |
| 2026-06-30 | 14.07 | 14.50 | 14.01 | 14.32 | 14.32 | qfq | 4,220,736 | 60,122,576 | 1.27% |
| 2026-06-29 | 14.32 | 14.58 | 13.66 | 14.14 | 14.14 | qfq | 6,367,904 | 89,794,157 | -1.26% |
| 2026-06-26 | 15.02 | 15.04 | 14.15 | 14.32 | 14.32 | qfq | 6,628,060 | 96,073,328 | -4.60% |
| 2026-06-25 | 15.52 | 15.85 | 14.90 | 15.01 | 15.01 | qfq | 5,526,588 | 83,605,443 | -3.53% |
| 2026-06-24 | 16.27 | 16.50 | 15.35 | 15.56 | 15.56 | qfq | 4,942,080 | 77,522,389 | -3.95% |
| 2026-06-23 | 15.85 | 16.38 | 15.85 | 16.20 | 16.20 | qfq | 4,330,380 | 69,970,648 | 1.25% |
| 2026-06-22 | 16.60 | 16.75 | 15.70 | 16.00 | 16.00 | qfq | 6,555,268 | 104,910,159 | -3.96% |
| 2026-06-18 | 17.09 | 17.26 | 16.57 | 16.66 | 16.66 | qfq | 4,996,076 | 83,721,386 | -1.88% |
| 2026-06-17 | 17.87 | 18.17 | 16.90 | 16.98 | 16.98 | qfq | 6,931,676 | 119,957,719 | -6.60% |
| 2026-06-16 | 17.85 | 18.29 | 17.60 | 18.18 | 18.18 | qfq | 3,555,624 | 63,949,189 | 1.06% |
| 2026-06-15 | 17.80 | 18.14 | 17.59 | 17.99 | 17.99 | qfq | 3,663,480 | 65,660,639 | 2.51% |
| 2026-06-12 | 17.90 | 18.47 | 17.54 | 17.55 | 17.55 | qfq | 5,463,140 | 98,084,612 | -0.45% |
| 2026-06-11 | 17.40 | 17.83 | 17.40 | 17.63 | 17.63 | qfq | 2,567,120 | 45,094,053 | -1.07% |
| 2026-06-10 | 17.81 | 17.96 | 17.12 | 17.82 | 17.82 | qfq | 4,453,300 | 78,186,495 | 0.56% |
| 2026-06-09 | 18.23 | 18.23 | 17.57 | 17.72 | 17.72 | qfq | 3,195,556 | 56,927,561 | -1.17% |
| 2026-06-08 | 18.34 | 18.68 | 17.70 | 17.93 | 17.93 | qfq | 4,613,764 | 83,707,355 | -4.53% |
| 2026-06-05 | 19.35 | 19.35 | 18.41 | 18.78 | 18.78 | qfq | 6,076,980 | 113,926,872 | -1.88% |
| 2026-06-04 | 19.15 | 19.35 | 18.81 | 19.14 | 19.14 | qfq | 3,211,792 | 61,327,327 | -0.21% |
| 2026-06-03 | 19.20 | 19.53 | 18.82 | 19.18 | 19.18 | qfq | 3,562,110 | 68,451,663 | -0.16% |
| 2026-06-02 | 19.53 | 19.72 | 18.70 | 19.21 | 19.21 | qfq | 4,122,060 | 78,862,978 | -2.59% |
| 2026-06-01 | 19.67 | 20.02 | 19.22 | 19.72 | 19.72 | qfq | 4,087,152 | 80,452,868 | -0.95% |
| 2026-05-29 | 20.02 | 20.57 | 19.66 | 19.91 | 19.91 | qfq | 5,081,060 | 102,165,001 | -0.05% |
| 2026-05-28 | 19.85 | 20.16 | 19.27 | 19.92 | 19.92 | qfq | 5,161,812 | 101,679,800 | 0.10% |
| 2026-05-27 | 20.95 | 20.95 | 19.85 | 19.90 | 19.90 | qfq | 5,651,088 | 113,885,203 | -4.05% |
| 2026-05-26 | 20.70 | 21.04 | 20.01 | 20.74 | 20.74 | qfq | 6,877,556 | 140,950,034 | -0.34% |
| 2026-05-25 | 21.50 | 22.14 | 20.76 | 20.81 | 20.81 | qfq | 8,145,992 | 172,496,063 | -3.79% |
| 2026-05-22 | 22.10 | 22.59 | 21.40 | 21.63 | 21.63 | qfq | 6,116,876 | 132,346,315 | -2.04% |
| 2026-05-21 | 22.20 | 23.05 | 21.70 | 22.08 | 22.08 | qfq | 9,593,600 | 215,551,181 | -0.85% |
| 2026-05-20 | 21.74 | 22.55 | 21.38 | 22.27 | 22.27 | qfq | 8,962,104 | 197,644,875 | 2.44% |
| 2026-05-19 | 22.33 | 22.50 | 20.70 | 21.74 | 21.74 | qfq | 11,679,574 | 251,899,251 | -2.51% |
| 2026-05-18 | 23.53 | 23.99 | 22.10 | 22.30 | 22.30 | qfq | 14,086,956 | 318,669,762 | -7.39% |
| 2026-05-15 | 24.28 | 25.17 | 23.86 | 24.08 | 24.08 | qfq | 12,180,772 | 296,603,909 | -2.07% |
| 2026-05-14 | 24.47 | 26.28 | 24.45 | 24.59 | 24.59 | qfq | 13,630,966 | 340,641,992 | -3.34% |
| 2026-05-13 | 24.31 | 26.60 | 24.01 | 25.44 | 25.44 | qfq | 19,005,452 | 485,695,622 | 3.20% |
| 2026-05-12 | 24.81 | 24.85 | 23.41 | 24.65 | 24.65 | qfq | 17,922,086 | 431,601,390 | -2.10% |
| 2026-05-11 | 26.00 | 26.00 | 24.50 | 25.18 | 25.18 | qfq | 21,467,265 | 537,771,613 | -2.63% |
| 2026-05-08 | 25.36 | 27.20 | 24.42 | 25.86 | 25.86 | qfq | 29,173,860 | 754,337,345 | -2.78% |
| 2026-05-07 | 24.00 | 26.60 | 24.00 | 26.60 | 26.60 | qfq | 32,896,530 | 849,774,287 | 10.01% |
| 2026-05-06 | 27.77 | 27.77 | 23.69 | 24.18 | 24.18 | qfq | 29,626,310 | 730,470,783 | -4.69% |
| 2026-04-30 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | qfq | 3,761,220 | 95,422,151 | 10.02% |
| 2026-04-29 | 20.75 | 23.06 | 19.50 | 23.06 | 23.06 | qfq | 23,928,780 | 511,971,325 | 10.02% |
| 2026-04-28 | 20.49 | 20.96 | 19.05 | 20.96 | 20.96 | qfq | 8,353,568 | 172,350,788 | 10.03% |
| 2026-04-27 | 17.80 | 19.05 | 17.01 | 19.05 | 19.05 | qfq | 11,168,032 | 206,575,403 | 9.99% |
| 2026-04-24 | 17.31 | 17.58 | 16.89 | 17.32 | 17.32 | qfq | 3,648,348 | 62,912,843 | -1.14% |
| 2026-04-23 | 18.11 | 18.26 | 17.33 | 17.52 | 17.52 | qfq | 4,815,380 | 84,819,038 | -4.11% |
| 2026-04-22 | 17.99 | 18.72 | 17.84 | 18.27 | 18.27 | qfq | 4,407,356 | 80,990,438 | 1.27% |
| 2026-04-21 | 17.79 | 18.47 | 17.45 | 18.04 | 18.04 | qfq | 4,183,460 | 75,132,534 | 1.41% |
| 2026-04-20 | 18.21 | 18.21 | 17.67 | 17.79 | 17.79 | qfq | 3,143,104 | 56,175,273 | -2.52% |
| 2026-04-17 | 18.02 | 18.55 | 17.73 | 18.25 | 18.25 | qfq | 2,480,920 | 45,308,905 | 1.28% |
| 2026-04-16 | 17.67 | 18.27 | 17.57 | 18.02 | 18.02 | qfq | 2,594,240 | 46,609,206 | 1.92% |
| 2026-04-15 | 17.95 | 18.18 | 17.58 | 17.68 | 17.68 | qfq | 2,255,500 | 40,222,575 | -1.34% |
| 2026-04-14 | 18.24 | 18.24 | 17.67 | 17.92 | 17.92 | qfq | 1,757,671 | 31,324,102 | 0.22% |
| 2026-04-13 | 17.68 | 17.93 | 17.25 | 17.88 | 17.88 | qfq | 3,034,480 | 53,534,345 | -1.65% |
| 2026-04-10 | 17.88 | 18.32 | 17.88 | 18.18 | 18.18 | qfq | 1,620,252 | 29,392,772 | 1.68% |
| 2026-04-09 | 18.18 | 18.20 | 17.79 | 17.88 | 17.88 | qfq | 2,577,800 | 46,187,544 | -1.65% |
| 2026-04-08 | 17.97 | 18.45 | 17.67 | 18.18 | 18.18 | qfq | 2,816,380 | 51,293,331 | 3.89% |
| 2026-04-07 | 17.15 | 17.59 | 17.15 | 17.50 | 17.50 | qfq | 1,839,292 | 32,064,946 | 1.98% |
| 2026-04-03 | 17.48 | 17.70 | 17.10 | 17.16 | 17.16 | qfq | 2,164,600 | 37,466,822 | -1.94% |
| 2026-04-02 | 17.95 | 18.14 | 17.42 | 17.50 | 17.50 | qfq | 2,014,436 | 35,509,642 | -2.51% |
| 2026-04-01 | 18.19 | 18.27 | 17.84 | 17.95 | 17.95 | qfq | 2,139,340 | 38,588,348 | 0.67% |
| 2026-03-31 | 17.65 | 18.20 | 17.61 | 17.83 | 17.83 | qfq | 3,854,340 | 68,666,613 | 0.62% |
| 2026-03-30 | 17.48 | 17.89 | 17.25 | 17.72 | 17.72 | qfq | 2,054,584 | 36,159,961 | 0.34% |
| 2026-03-27 | 17.00 | 17.93 | 16.90 | 17.66 | 17.66 | qfq | 2,714,520 | 47,819,269 | 3.21% |
| 2026-03-26 | 17.60 | 17.67 | 16.90 | 17.11 | 17.11 | qfq | 2,919,780 | 50,291,458 | -3.06% |
| 2026-03-25 | 17.55 | 17.84 | 17.37 | 17.65 | 17.65 | qfq | 2,628,080 | 46,226,255 | 0.74% |
| 2026-03-24 | 17.00 | 17.52 | 16.74 | 17.52 | 17.52 | qfq | 4,217,060 | 72,576,750 | 4.91% |
| 2026-03-23 | 16.87 | 18.15 | 16.31 | 16.70 | 16.70 | qfq | 6,733,908 | 115,902,540 | -1.30% |
| 2026-03-20 | 17.63 | 17.78 | 16.82 | 16.92 | 16.92 | qfq | 3,195,196 | 55,316,820 | -4.03% |
| 2026-03-19 | 18.35 | 18.35 | 17.46 | 17.63 | 17.63 | qfq | 3,905,736 | 69,524,371 | -4.91% |
| 2026-03-18 | 18.57 | 18.63 | 18.12 | 18.54 | 18.54 | qfq | 3,185,604 | 58,438,240 | -0.16% |
| 2026-03-17 | 19.01 | 19.09 | 18.50 | 18.57 | 18.57 | qfq | 2,666,180 | 50,059,172 | -1.75% |
| 2026-03-16 | 19.40 | 19.50 | 18.57 | 18.90 | 18.90 | qfq | 4,152,572 | 78,532,429 | -1.87% |
| 2026-03-13 | 19.78 | 20.21 | 19.21 | 19.26 | 19.26 | qfq | 4,009,419 | 79,007,345 | -3.12% |
| 2026-03-12 | 20.20 | 20.44 | 19.81 | 19.88 | 19.88 | qfq | 3,562,028 | 71,303,416 | -1.97% |
| 2026-03-11 | 20.25 | 20.88 | 20.05 | 20.28 | 20.28 | qfq | 4,894,080 | 99,891,263 | -0.20% |
| 2026-03-10 | 20.60 | 20.70 | 20.07 | 20.32 | 20.32 | qfq | 5,135,580 | 104,414,711 | -0.44% |
| 2026-03-09 | 20.00 | 20.90 | 19.75 | 20.41 | 20.41 | qfq | 8,674,484 | 176,658,863 | -2.72% |
| 2026-03-06 | 20.48 | 21.25 | 20.22 | 20.98 | 20.98 | qfq | 5,531,495 | 116,163,209 | 1.50% |
| 2026-03-05 | 21.36 | 21.95 | 20.46 | 20.67 | 20.67 | qfq | 7,121,339 | 149,221,052 | -3.19% |
| 2026-03-04 | 21.14 | 22.35 | 20.50 | 21.35 | 21.35 | qfq | 8,700,232 | 186,385,163 | -1.57% |
| 2026-03-03 | 20.49 | 21.98 | 20.33 | 21.69 | 21.69 | qfq | 15,137,659 | 320,554,742 | 5.86% |
| 2026-03-02 | 19.51 | 21.50 | 19.07 | 20.49 | 20.49 | qfq | 11,716,092 | 239,316,710 | 2.45% |
| 2026-02-27 | 20.40 | 20.41 | 19.97 | 20.00 | 20.00 | qfq | 4,369,496 | 87,722,360 | -1.77% |
| 2026-02-26 | 20.06 | 21.23 | 20.00 | 20.36 | 20.36 | qfq | 6,388,360 | 131,281,741 | 1.55% |
| 2026-02-25 | 20.69 | 20.69 | 19.91 | 20.05 | 20.05 | qfq | 5,445,736 | 109,816,739 | -2.24% |
| 2026-02-24 | 20.80 | 20.92 | 20.15 | 20.51 | 20.51 | qfq | 4,220,753 | 86,599,791 | -0.39% |
| 2026-02-13 | 21.46 | 21.46 | 20.53 | 20.59 | 20.59 | qfq | 5,122,384 | 106,302,832 | -1.95% |
| 2026-02-12 | 21.25 | 21.35 | 20.25 | 21.00 | 21.00 | qfq | 7,715,773 | 160,603,358 | -1.64% |
| 2026-02-11 | 20.60 | 21.95 | 20.50 | 21.35 | 21.35 | qfq | 10,525,694 | 225,314,088 | 4.15% |
| 2026-02-10 | 20.71 | 20.75 | 20.16 | 20.50 | 20.50 | qfq | 5,106,848 | 104,299,891 | -1.30% |
| 2026-02-09 | 20.60 | 21.00 | 20.28 | 20.77 | 20.77 | qfq | 8,179,184 | 169,293,054 | 1.17% |
| 2026-02-06 | 20.37 | 20.87 | 20.03 | 20.53 | 20.53 | qfq | 6,078,152 | 125,141,374 | 0.20% |
| 2026-02-05 | 20.59 | 20.73 | 19.99 | 20.49 | 20.49 | qfq | 7,402,784 | 150,888,579 | -0.49% |
| 2026-02-04 | 20.40 | 20.86 | 19.93 | 20.59 | 20.59 | qfq | 15,180,556 | 311,652,701 | 3.31% |
| 2026-02-03 | 18.23 | 19.93 | 18.20 | 19.93 | 19.93 | qfq | 7,104,672 | 137,551,592 | 9.99% |
| 2026-02-02 | 18.80 | 18.88 | 18.10 | 18.12 | 18.12 | qfq | 6,040,560 | 111,968,955 | -3.00% |
| 2026-01-30 | 18.86 | 18.86 | 18.35 | 18.68 | 18.68 | qfq | 5,795,098 | 107,871,756 | -0.05% |
| 2026-01-29 | 18.99 | 19.46 | 18.33 | 18.69 | 18.69 | qfq | 8,764,312 | 166,322,632 | -0.43% |
| 2026-01-28 | 19.28 | 19.55 | 18.64 | 18.77 | 18.77 | qfq | 9,585,398 | 181,830,684 | -2.29% |
| 2026-01-27 | 18.36 | 19.31 | 18.30 | 19.21 | 19.21 | qfq | 18,174,364 | 341,579,601 | -1.18% |
| 2026-01-26 | 21.44 | 21.44 | 19.44 | 19.44 | 19.44 | qfq | 11,323,040 | 226,452,607 | -10.00% |
| 2026-01-23 | 20.74 | 21.60 | 20.09 | 21.60 | 21.60 | qfq | 14,254,480 | 302,107,553 | 9.98% |
| 2026-01-22 | 17.96 | 19.64 | 17.81 | 19.64 | 19.64 | qfq | 11,327,732 | 213,888,928 | 10.03% |
| 2026-01-21 | 17.80 | 17.96 | 17.33 | 17.85 | 17.85 | qfq | 4,731,932 | 84,108,372 | 1.08% |
| 2026-01-20 | 17.66 | 17.83 | 17.35 | 17.66 | 17.66 | qfq | 4,436,512 | 78,092,122 | 0.00% |
| 2026-01-19 | 17.41 | 18.07 | 17.19 | 17.66 | 17.66 | qfq | 6,111,464 | 107,702,761 | 1.44% |
| 2026-01-16 | 17.38 | 17.65 | 16.85 | 17.41 | 17.41 | qfq | 5,140,500 | 88,385,984 | 0.81% |
| 2026-01-15 | 17.40 | 17.40 | 17.00 | 17.27 | 17.27 | qfq | 4,248,200 | 73,034,744 | -0.75% |
| 2026-01-14 | 17.47 | 17.94 | 17.10 | 17.40 | 17.40 | qfq | 7,805,768 | 136,422,065 | -0.46% |
| 2026-01-13 | 18.16 | 18.20 | 17.33 | 17.48 | 17.48 | qfq | 7,862,836 | 139,420,668 | -1.74% |
| 2026-01-12 | 16.87 | 18.09 | 16.76 | 17.79 | 17.79 | qfq | 10,212,572 | 178,471,403 | 5.64% |
| 2026-01-09 | 16.84 | 17.02 | 16.60 | 16.84 | 16.84 | qfq | 6,276,948 | 105,324,167 | 0.00% |
| 2026-01-08 | 16.66 | 17.15 | 16.60 | 16.84 | 16.84 | qfq | 6,524,016 | 109,807,705 | 0.54% |
| 2026-01-07 | 16.63 | 17.11 | 16.50 | 16.75 | 16.75 | qfq | 7,878,224 | 132,379,335 | 0.66% |
| 2026-01-06 | 17.00 | 17.13 | 16.59 | 16.64 | 16.64 | qfq | 9,059,100 | 151,906,994 | -2.12% |
| 2026-01-05 | 17.54 | 17.58 | 16.51 | 17.00 | 17.00 | qfq | 14,294,897 | 241,835,825 | -4.71% |
| 2025-12-31 | 17.82 | 18.12 | 17.04 | 17.84 | 17.84 | qfq | 14,194,113 | 249,441,651 | -1.87% |
| 2025-12-30 | 17.56 | 19.08 | 16.91 | 18.18 | 18.18 | qfq | 20,487,325 | 371,407,083 | 4.78% |
| 2025-12-29 | 16.08 | 17.86 | 16.05 | 17.35 | 17.35 | qfq | 19,011,609 | 324,897,262 | 6.77% |
| 2025-12-26 | 15.96 | 16.39 | 15.75 | 16.25 | 16.25 | qfq | 16,530,457 | 264,247,546 | 1.82% |
| 2025-12-25 | 14.47 | 15.96 | 14.47 | 15.96 | 15.96 | qfq | 11,284,865 | 176,172,246 | 9.99% |
| 2025-12-24 | 14.42 | 14.51 | 14.27 | 14.51 | 14.51 | qfq | 1,882,680 | 27,178,810 | 1.04% |
| 2025-12-23 | 14.37 | 14.42 | 14.22 | 14.36 | 14.36 | qfq | 1,859,960 | 26,612,898 | -0.14% |
| 2025-12-22 | 14.69 | 14.70 | 14.37 | 14.38 | 14.38 | qfq | 3,013,300 | 43,603,437 | -1.24% |
| 2025-12-19 | 14.23 | 14.64 | 14.18 | 14.56 | 14.56 | qfq | 3,919,124 | 56,756,508 | 2.90% |
| 2025-12-18 | 14.01 | 14.36 | 13.96 | 14.15 | 14.15 | qfq | 2,811,776 | 39,998,259 | 0.07% |
| 2025-12-17 | 14.01 | 14.20 | 13.62 | 14.14 | 14.14 | qfq | 5,624,834 | 78,031,265 | 0.00% |
| 2025-12-16 | 14.94 | 14.94 | 14.10 | 14.14 | 14.14 | qfq | 6,443,805 | 92,563,363 | -5.23% |
| 2025-12-15 | 15.03 | 15.11 | 14.80 | 14.92 | 14.92 | qfq | 5,839,346 | 87,066,449 | -1.26% |
| 2025-12-12 | 15.47 | 15.50 | 15.05 | 15.11 | 15.11 | qfq | 6,904,190 | 105,218,062 | -2.83% |
| 2025-12-11 | 16.40 | 16.42 | 15.40 | 15.55 | 15.55 | qfq | 14,417,458 | 227,203,043 | -2.51% |
| 2025-12-10 | 14.53 | 15.95 | 14.45 | 15.95 | 15.95 | qfq | 11,100,601 | 173,875,443 | 10.00% |
| 2025-12-09 | 14.24 | 14.93 | 14.24 | 14.50 | 14.50 | qfq | 4,707,361 | 68,930,289 | 1.61% |
| 2025-12-08 | 14.58 | 14.63 | 14.24 | 14.27 | 14.27 | qfq | 2,926,232 | 41,981,184 | -1.18% |
| 2025-12-05 | 14.30 | 14.47 | 14.16 | 14.44 | 14.44 | qfq | 1,729,563 | 24,816,475 | 0.77% |
| 2025-12-04 | 14.42 | 14.49 | 14.11 | 14.33 | 14.33 | qfq | 2,685,654 | 38,410,488 | -0.49% |
| 2025-12-03 | 14.56 | 14.59 | 14.33 | 14.40 | 14.40 | qfq | 1,817,696 | 26,198,768 | -1.03% |
| 2025-12-02 | 14.67 | 14.67 | 14.42 | 14.55 | 14.55 | qfq | 1,127,160 | 16,359,024 | -0.48% |
| 2025-12-01 | 14.68 | 14.80 | 14.58 | 14.62 | 14.62 | qfq | 2,159,340 | 31,695,230 | -0.34% |
| 2025-11-28 | 14.52 | 14.68 | 14.31 | 14.67 | 14.67 | qfq | 1,816,440 | 26,384,778 | 1.59% |
| 2025-11-27 | 14.49 | 14.59 | 14.25 | 14.44 | 14.44 | qfq | 1,846,876 | 26,697,592 | 0.28% |
| 2025-11-26 | 14.76 | 14.76 | 14.35 | 14.40 | 14.40 | qfq | 2,024,160 | 29,403,187 | -0.62% |
| 2025-11-25 | 14.40 | 14.75 | 14.40 | 14.49 | 14.49 | qfq | 2,514,728 | 36,694,055 | 0.56% |
| 2025-11-24 | 14.48 | 14.64 | 14.36 | 14.41 | 14.41 | qfq | 2,705,260 | 39,042,686 | 0.07% |
| 2025-11-21 | 15.10 | 15.24 | 14.33 | 14.40 | 14.40 | qfq | 3,980,878 | 58,224,688 | -5.57% |
| 2025-11-20 | 15.42 | 15.59 | 15.18 | 15.25 | 15.25 | qfq | 2,723,300 | 41,686,165 | -1.49% |
| 2025-11-19 | 16.17 | 16.17 | 15.44 | 15.48 | 15.48 | qfq | 3,495,480 | 54,790,814 | -3.37% |
| 2025-11-18 | 16.00 | 16.10 | 15.88 | 16.02 | 16.02 | qfq | 2,050,660 | 32,805,520 | -0.12% |
| 2025-11-17 | 16.30 | 16.32 | 15.92 | 16.04 | 16.04 | qfq | 2,677,200 | 43,049,874 | -0.87% |
| 2025-11-14 | 16.28 | 16.38 | 16.12 | 16.18 | 16.18 | qfq | 2,002,404 | 32,545,670 | -0.49% |
| 2025-11-13 | 16.36 | 16.43 | 16.11 | 16.26 | 16.26 | qfq | 2,289,508 | 37,245,248 | -0.61% |
| 2025-11-12 | 16.69 | 16.70 | 16.29 | 16.36 | 16.36 | qfq | 2,650,520 | 43,569,078 | -2.21% |
| 2025-11-11 | 16.73 | 17.01 | 16.65 | 16.73 | 16.73 | qfq | 2,883,160 | 48,380,335 | -0.83% |
| 2025-11-10 | 16.95 | 17.09 | 16.60 | 16.87 | 16.87 | qfq | 3,420,526 | 57,587,908 | -0.59% |
| 2025-11-07 | 17.01 | 17.22 | 16.90 | 16.97 | 16.97 | qfq | 3,550,453 | 60,563,411 | -0.76% |
| 2025-11-06 | 17.33 | 17.45 | 16.99 | 17.10 | 17.10 | qfq | 5,463,044 | 93,701,036 | -1.33% |
| 2025-11-05 | 17.26 | 17.45 | 16.70 | 17.33 | 17.33 | qfq | 7,385,415 | 127,080,874 | 0.93% |
| 2025-11-04 | 17.00 | 18.41 | 16.85 | 17.17 | 17.17 | qfq | 15,420,620 | 271,185,643 | 2.14% |
| 2025-11-03 | 15.70 | 17.27 | 15.56 | 16.81 | 16.81 | qfq | 11,731,262 | 194,589,041 | 6.93% |
| 2025-10-31 | 15.25 | 15.98 | 15.13 | 15.72 | 15.72 | qfq | 5,295,692 | 83,139,646 | 3.15% |
| 2025-10-30 | 15.71 | 15.82 | 15.20 | 15.24 | 15.24 | qfq | 3,743,636 | 57,751,217 | -3.30% |
| 2025-10-29 | 15.90 | 15.90 | 15.41 | 15.76 | 15.76 | qfq | 3,964,080 | 61,930,452 | -1.38% |
| 2025-10-28 | 15.50 | 16.15 | 15.40 | 15.98 | 15.98 | qfq | 6,153,400 | 96,971,293 | 1.46% |
| 2025-10-27 | 15.90 | 15.98 | 15.60 | 15.75 | 15.75 | qfq | 2,598,360 | 41,068,714 | -0.51% |
| 2025-10-24 | 15.79 | 15.95 | 15.75 | 15.83 | 15.83 | qfq | 1,761,596 | 27,871,354 | 0.13% |
| 2025-10-23 | 15.92 | 15.92 | 15.50 | 15.81 | 15.81 | qfq | 2,732,976 | 42,867,651 | -0.44% |
| 2025-10-22 | 16.06 | 16.11 | 15.80 | 15.88 | 15.88 | qfq | 2,746,520 | 43,761,804 | -1.67% |
| 2025-10-21 | 16.12 | 16.30 | 16.02 | 16.15 | 16.15 | qfq | 3,516,252 | 56,805,610 | 0.19% |
| 2025-10-20 | 16.57 | 16.57 | 15.80 | 16.12 | 16.12 | qfq | 5,674,820 | 91,626,711 | -0.43% |
| 2025-10-17 | 16.40 | 16.52 | 15.96 | 16.19 | 16.19 | qfq | 4,584,016 | 74,276,262 | -1.28% |
| 2025-10-16 | 16.72 | 16.72 | 16.27 | 16.40 | 16.40 | qfq | 4,946,448 | 81,332,029 | -1.86% |
| 2025-10-15 | 15.80 | 16.88 | 15.72 | 16.71 | 16.71 | qfq | 10,385,218 | 171,316,816 | 5.29% |
| 2025-10-14 | 16.09 | 16.66 | 15.80 | 15.87 | 15.87 | qfq | 6,700,532 | 108,550,045 | -0.81% |
| 2025-10-13 | 15.47 | 16.33 | 15.24 | 16.00 | 16.00 | qfq | 6,616,816 | 105,383,641 | 1.39% |
| 2025-10-10 | 15.88 | 16.09 | 15.70 | 15.78 | 15.78 | qfq | 3,581,920 | 56,898,431 | -0.94% |
| 2025-10-09 | 15.76 | 16.22 | 15.50 | 15.93 | 15.93 | qfq | 6,046,040 | 95,697,264 | 1.34% |
| 2025-09-30 | 15.93 | 16.00 | 15.63 | 15.72 | 15.72 | qfq | 4,811,996 | 75,774,255 | -2.18% |
| 2025-09-29 | 15.21 | 16.34 | 15.11 | 16.07 | 16.07 | qfq | 11,012,617 | 174,974,937 | 5.65% |
| 2025-09-26 | 15.07 | 15.29 | 14.83 | 15.21 | 15.21 | qfq | 3,368,380 | 50,781,492 | 0.93% |
| 2025-09-25 | 15.48 | 15.60 | 14.78 | 15.07 | 15.07 | qfq | 7,589,676 | 114,700,815 | -4.32% |
| 2025-09-24 | 15.09 | 15.86 | 14.93 | 15.75 | 15.45 | qfq | 7,816,772 | 121,944,652 | 3.08% |
| 2025-09-23 | 14.84 | 15.34 | 14.50 | 15.28 | 14.99 | qfq | 4,672,484 | 69,704,949 | 4.09% |
| 2025-09-22 | 14.83 | 14.85 | 14.57 | 14.68 | 14.40 | qfq | 1,465,996 | 21,554,137 | -1.01% |
| 2025-09-19 | 15.08 | 15.19 | 14.66 | 14.83 | 14.55 | qfq | 2,550,896 | 37,927,902 | -1.33% |
| 2025-09-18 | 15.30 | 15.59 | 14.90 | 15.03 | 14.74 | qfq | 4,303,180 | 65,701,810 | -1.70% |
| 2025-09-17 | 14.87 | 15.48 | 14.84 | 15.29 | 15.00 | qfq | 5,578,888 | 85,273,936 | 2.55% |
| 2025-09-16 | 14.65 | 14.92 | 14.60 | 14.91 | 14.63 | qfq | 3,212,608 | 47,545,981 | 2.12% |
| 2025-09-15 | 14.68 | 14.76 | 14.45 | 14.60 | 14.32 | qfq | 2,107,508 | 30,710,266 | -0.54% |
| 2025-09-12 | 14.80 | 14.92 | 14.66 | 14.68 | 14.40 | qfq | 2,180,496 | 32,159,281 | -1.34% |
| 2025-09-11 | 14.75 | 14.89 | 14.55 | 14.88 | 14.60 | qfq | 1,921,720 | 28,314,097 | 0.88% |
| 2025-09-10 | 14.75 | 14.92 | 14.70 | 14.75 | 14.47 | qfq | 1,975,260 | 29,206,333 | 0.14% |
| 2025-09-09 | 14.78 | 14.82 | 14.64 | 14.73 | 14.45 | qfq | 1,566,920 | 23,055,543 | -0.67% |
| 2025-09-08 | 14.88 | 14.88 | 14.70 | 14.83 | 14.55 | qfq | 1,852,232 | 27,405,425 | 0.34% |
| 2025-09-05 | 14.55 | 14.81 | 14.43 | 14.78 | 14.50 | qfq | 2,421,338 | 35,443,301 | 1.72% |
| 2025-09-04 | 14.60 | 14.74 | 14.28 | 14.53 | 14.25 | qfq | 2,494,565 | 36,328,124 | -0.55% |
| 2025-09-03 | 14.91 | 15.04 | 14.61 | 14.61 | 14.33 | qfq | 2,169,360 | 32,178,215 | -1.95% |
| 2025-09-02 | 15.00 | 15.09 | 14.70 | 14.90 | 14.62 | qfq | 2,882,786 | 42,724,374 | -0.86% |
| 2025-09-01 | 15.06 | 15.14 | 14.91 | 15.03 | 14.74 | qfq | 2,775,924 | 41,664,397 | -0.07% |
| 2025-08-29 | 15.10 | 15.16 | 14.98 | 15.04 | 14.75 | qfq | 2,375,972 | 35,755,083 | -0.92% |
| 2025-08-28 | 15.27 | 15.41 | 14.72 | 15.18 | 14.89 | qfq | 4,261,536 | 64,243,173 | -0.59% |
| 2025-08-27 | 15.78 | 15.93 | 15.25 | 15.27 | 14.98 | qfq | 4,880,076 | 75,906,236 | -2.92% |
| 2025-08-26 | 15.57 | 15.85 | 15.47 | 15.73 | 15.43 | qfq | 3,807,851 | 59,622,185 | 1.03% |
| 2025-08-25 | 15.68 | 15.71 | 15.50 | 15.57 | 15.27 | qfq | 3,818,936 | 59,595,084 | 0.19% |
| 2025-08-22 | 15.56 | 15.71 | 15.44 | 15.54 | 15.25 | qfq | 3,458,915 | 53,745,656 | -0.45% |
| 2025-08-21 | 15.63 | 15.72 | 15.52 | 15.61 | 15.31 | qfq | 3,501,420 | 54,715,483 | 0.06% |
| 2025-08-20 | 15.50 | 15.60 | 15.39 | 15.60 | 15.30 | qfq | 2,913,368 | 45,175,483 | 0.65% |
| 2025-08-19 | 15.50 | 15.63 | 15.30 | 15.50 | 15.21 | qfq | 5,200,850 | 80,463,901 | 0.06% |
| 2025-08-18 | 16.00 | 16.00 | 15.38 | 15.49 | 15.20 | qfq | 9,538,247 | 148,385,061 | -2.39% |
| 2025-08-15 | 15.63 | 15.94 | 15.60 | 15.87 | 15.57 | qfq | 2,672,844 | 42,318,033 | 1.34% |
| 2025-08-14 | 16.16 | 16.16 | 15.62 | 15.66 | 15.36 | qfq | 3,542,616 | 56,172,257 | -1.94% |
| 2025-08-13 | 16.05 | 16.15 | 15.88 | 15.97 | 15.67 | qfq | 2,556,340 | 40,916,995 | -0.25% |
| 2025-08-12 | 16.04 | 16.05 | 15.85 | 16.01 | 15.71 | qfq | 1,991,316 | 31,765,289 | -0.06% |
| 2025-08-11 | 15.89 | 16.05 | 15.89 | 16.02 | 15.72 | qfq | 2,677,100 | 42,786,217 | 0.88% |
| 2025-08-08 | 15.98 | 15.98 | 15.69 | 15.88 | 15.58 | qfq | 2,310,080 | 36,546,054 | 0.19% |
| 2025-08-07 | 16.00 | 16.06 | 15.77 | 15.85 | 15.55 | qfq | 2,556,824 | 40,562,416 | -1.06% |
| 2025-08-06 | 15.77 | 16.06 | 15.69 | 16.02 | 15.72 | qfq | 3,537,260 | 56,213,512 | 2.23% |
| 2025-08-05 | 15.51 | 15.71 | 15.47 | 15.67 | 15.37 | qfq | 2,316,248 | 36,231,388 | 1.29% |
| 2025-08-04 | 15.26 | 15.48 | 15.21 | 15.47 | 15.18 | qfq | 1,921,960 | 29,584,030 | 1.18% |
| 2025-08-01 | 15.08 | 15.34 | 15.08 | 15.29 | 15.00 | qfq | 2,684,012 | 40,887,932 | 1.19% |
| 2025-07-31 | 15.26 | 15.44 | 15.03 | 15.11 | 14.82 | qfq | 3,219,872 | 48,955,712 | -1.24% |
| 2025-07-30 | 15.69 | 15.69 | 15.20 | 15.30 | 15.01 | qfq | 3,457,832 | 52,962,961 | -2.49% |
| 2025-07-29 | 15.88 | 16.03 | 15.54 | 15.69 | 15.39 | qfq | 2,174,040 | 34,155,914 | -1.63% |
| 2025-07-28 | 15.81 | 16.12 | 15.73 | 15.95 | 15.65 | qfq | 2,620,628 | 41,736,847 | 1.21% |
| 2025-07-25 | 16.06 | 16.06 | 15.72 | 15.76 | 15.46 | qfq | 1,847,564 | 29,274,119 | 0.51% |
| 2025-07-24 | 15.60 | 15.78 | 15.59 | 15.68 | 15.38 | qfq | 1,864,160 | 29,299,126 | 0.51% |
| 2025-07-23 | 15.84 | 15.90 | 15.60 | 15.60 | 15.30 | qfq | 1,982,580 | 31,188,109 | -1.45% |
| 2025-07-22 | 15.99 | 16.00 | 15.71 | 15.83 | 15.53 | qfq | 2,066,480 | 32,732,382 | -0.57% |
| 2025-07-21 | 15.93 | 16.08 | 15.84 | 15.92 | 15.62 | qfq | 1,708,670 | 27,243,507 | 0.57% |
| 2025-07-18 | 15.72 | 15.90 | 15.62 | 15.83 | 15.53 | qfq | 2,406,548 | 37,894,257 | 0.70% |
| 2025-07-17 | 15.74 | 15.90 | 15.65 | 15.72 | 15.42 | qfq | 1,844,580 | 29,125,922 | 0.19% |
| 2025-07-16 | 15.50 | 15.80 | 15.48 | 15.69 | 15.39 | qfq | 2,359,012 | 37,065,892 | 1.23% |
| 2025-07-15 | 15.60 | 15.68 | 15.28 | 15.50 | 15.21 | qfq | 1,946,680 | 30,008,573 | -0.77% |
| 2025-07-14 | 15.60 | 15.77 | 15.54 | 15.62 | 15.32 | qfq | 2,181,148 | 34,140,990 | 0.13% |
| 2025-07-11 | 15.53 | 15.66 | 15.46 | 15.60 | 15.30 | qfq | 1,259,232 | 19,631,993 | 0.39% |
| 2025-07-10 | 15.47 | 15.61 | 15.41 | 15.54 | 15.25 | qfq | 1,571,076 | 24,354,883 | 0.19% |
| 2025-07-09 | 15.70 | 15.74 | 15.47 | 15.51 | 15.22 | qfq | 1,880,952 | 29,331,606 | -0.77% |
| 2025-07-08 | 15.40 | 15.67 | 15.35 | 15.63 | 15.33 | qfq | 2,215,018 | 34,539,719 | 1.56% |
| 2025-07-07 | 15.84 | 15.84 | 15.38 | 15.39 | 15.10 | qfq | 3,447,440 | 53,381,125 | -2.04% |
| 2025-07-04 | 15.71 | 15.92 | 15.54 | 15.71 | 15.41 | qfq | 2,200,896 | 34,587,826 | 0.00% |
| 2025-07-03 | 16.01 | 16.17 | 15.51 | 15.71 | 15.41 | qfq | 3,666,184 | 57,535,478 | -1.94% |
| 2025-07-02 | 16.52 | 16.53 | 15.97 | 16.02 | 15.72 | qfq | 2,381,056 | 38,506,632 | -2.50% |
| 2025-07-01 | 16.44 | 16.61 | 16.24 | 16.43 | 16.12 | qfq | 2,144,816 | 35,235,672 | 0.00% |
| 2025-06-30 | 16.32 | 16.50 | 16.22 | 16.43 | 16.12 | qfq | 1,691,484 | 27,723,301 | 0.67% |
| 2025-06-27 | 16.30 | 16.42 | 16.18 | 16.32 | 16.01 | qfq | 1,662,120 | 27,060,217 | 0.12% |
| 2025-06-26 | 16.40 | 16.65 | 16.24 | 16.30 | 15.99 | qfq | 2,282,368 | 37,471,386 | -0.73% |
| 2025-06-25 | 16.49 | 16.53 | 16.21 | 16.42 | 16.11 | qfq | 1,798,644 | 29,444,958 | 0.49% |
| 2025-06-24 | 16.06 | 16.48 | 16.06 | 16.34 | 16.03 | qfq | 2,890,936 | 47,116,489 | 3.42% |
| 2025-06-23 | 15.60 | 15.87 | 15.51 | 15.80 | 15.50 | qfq | 1,190,580 | 18,743,458 | 0.13% |
| 2025-06-20 | 15.82 | 16.02 | 15.70 | 15.78 | 15.48 | qfq | 1,734,260 | 27,460,830 | -0.88% |
| 2025-06-19 | 16.41 | 16.50 | 15.81 | 15.92 | 15.62 | qfq | 2,863,640 | 46,036,802 | -2.99% |
| 2025-06-18 | 16.45 | 16.73 | 16.32 | 16.41 | 16.10 | qfq | 2,443,735 | 40,175,489 | -1.08% |
| 2025-06-17 | 17.15 | 17.58 | 16.52 | 16.59 | 16.28 | qfq | 6,247,335 | 106,278,295 | -1.83% |
| 2025-06-16 | 16.36 | 17.03 | 16.36 | 16.90 | 16.58 | qfq | 4,137,093 | 69,389,542 | 2.11% |
| 2025-06-13 | 16.50 | 16.72 | 15.98 | 16.55 | 16.24 | qfq | 4,140,440 | 67,379,851 | -0.90% |
| 2025-06-12 | 16.66 | 16.80 | 16.44 | 16.70 | 16.38 | qfq | 3,305,000 | 54,939,147 | 0.24% |
| 2025-06-11 | 16.80 | 16.94 | 16.61 | 16.66 | 16.34 | qfq | 2,297,449 | 38,502,692 | -0.95% |
| 2025-06-10 | 16.88 | 17.05 | 16.55 | 16.82 | 16.50 | qfq | 4,081,816 | 68,613,150 | 0.12% |
| 2025-06-09 | 15.78 | 16.97 | 15.76 | 16.80 | 16.48 | qfq | 6,511,840 | 108,142,744 | 6.46% |
| 2025-06-06 | 16.00 | 16.01 | 15.71 | 15.78 | 15.48 | qfq | 2,233,068 | 35,252,692 | -31.84% |
| 2025-06-05 | 23.17 | 23.17 | 22.76 | 23.15 | 15.69 | qfq | 1,954,740 | 44,939,174 | 0.52% |
| 2025-06-04 | 22.92 | 23.13 | 22.83 | 23.03 | 15.61 | qfq | 1,374,560 | 31,603,263 | 0.79% |
| 2025-06-03 | 23.40 | 23.50 | 22.66 | 22.85 | 15.49 | qfq | 2,483,844 | 56,955,030 | -2.18% |
| 2025-05-30 | 23.05 | 23.68 | 23.05 | 23.36 | 15.83 | qfq | 2,472,084 | 57,729,215 | 1.74% |
| 2025-05-29 | 22.65 | 23.07 | 22.56 | 22.96 | 15.56 | qfq | 1,269,240 | 29,061,737 | 1.37% |
| 2025-05-28 | 22.90 | 23.20 | 22.60 | 22.65 | 15.35 | qfq | 949,950 | 21,688,640 | -0.83% |
| 2025-05-27 | 22.92 | 23.03 | 22.52 | 22.84 | 15.48 | qfq | 1,165,440 | 26,569,386 | -0.26% |
| 2025-05-26 | 22.63 | 22.97 | 22.51 | 22.90 | 15.52 | qfq | 1,284,900 | 29,282,143 | 1.19% |
| 2025-05-23 | 23.00 | 23.35 | 22.62 | 22.63 | 15.34 | qfq | 1,698,600 | 39,107,156 | -1.91% |
| 2025-05-22 | 23.35 | 23.75 | 23.00 | 23.07 | 15.64 | qfq | 1,763,700 | 41,080,847 | -1.91% |
| 2025-05-21 | 23.25 | 23.75 | 23.19 | 23.52 | 15.94 | qfq | 1,721,540 | 40,399,379 | 0.17% |
| 2025-05-20 | 23.23 | 23.98 | 23.01 | 23.48 | 15.92 | qfq | 3,299,500 | 77,912,773 | 1.03% |
| 2025-05-19 | 23.10 | 23.28 | 22.07 | 23.24 | 15.75 | qfq | 2,382,700 | 54,432,293 | -0.56% |
| 2025-05-16 | 23.02 | 23.51 | 22.95 | 23.37 | 15.84 | qfq | 1,761,396 | 41,108,586 | 1.83% |
| 2025-05-15 | 23.33 | 23.33 | 22.75 | 22.95 | 15.56 | qfq | 1,412,440 | 32,410,957 | -0.82% |
| 2025-05-14 | 23.42 | 23.52 | 23.03 | 23.14 | 15.69 | qfq | 1,468,800 | 34,046,342 | -1.20% |
| 2025-05-13 | 23.80 | 23.99 | 23.36 | 23.42 | 15.87 | qfq | 1,460,220 | 34,500,556 | -1.39% |
| 2025-05-12 | 23.70 | 23.85 | 23.61 | 23.75 | 16.10 | qfq | 1,360,800 | 32,292,688 | 0.85% |
| 2025-05-09 | 23.75 | 23.75 | 23.28 | 23.55 | 15.96 | qfq | 1,496,200 | 35,173,897 | -0.46% |
| 2025-05-08 | 23.29 | 23.75 | 23.24 | 23.66 | 16.04 | qfq | 1,624,000 | 38,389,076 | 1.81% |
| 2025-05-07 | 23.36 | 23.61 | 23.03 | 23.24 | 15.75 | qfq | 1,946,531 | 45,412,561 | 0.48% |
| 2025-05-06 | 22.90 | 23.19 | 22.80 | 23.13 | 15.68 | qfq | 1,726,440 | 39,768,035 | 1.00% |
| 2025-04-30 | 22.81 | 23.06 | 22.58 | 22.90 | 15.52 | qfq | 1,936,300 | 44,110,357 | 1.01% |
| 2025-04-29 | 22.24 | 22.99 | 22.01 | 22.67 | 15.37 | qfq | 2,582,100 | 58,563,282 | 3.14% |
| 2025-04-28 | 22.05 | 22.62 | 21.93 | 21.98 | 14.90 | qfq | 1,686,960 | 37,399,954 | -0.27% |
| 2025-04-25 | 22.00 | 22.28 | 21.89 | 22.04 | 14.94 | qfq | 1,340,050 | 29,596,030 | 0.18% |
| 2025-04-24 | 22.50 | 22.63 | 21.97 | 22.00 | 14.91 | qfq | 1,908,900 | 42,442,603 | -2.78% |
| 2025-04-23 | 22.22 | 23.00 | 22.22 | 22.63 | 15.34 | qfq | 2,041,331 | 46,254,300 | 1.94% |
| 2025-04-22 | 22.30 | 22.67 | 22.17 | 22.20 | 15.05 | qfq | 1,403,200 | 31,476,085 | -0.49% |
| 2025-04-21 | 21.81 | 22.34 | 21.76 | 22.31 | 15.12 | qfq | 1,586,900 | 35,138,292 | 2.20% |
| 2025-04-18 | 21.96 | 22.12 | 21.60 | 21.83 | 14.80 | qfq | 1,025,500 | 22,358,441 | -0.46% |
| 2025-04-17 | 22.06 | 22.13 | 21.58 | 21.93 | 14.86 | qfq | 961,240 | 21,136,592 | -0.09% |
| 2025-04-16 | 22.34 | 22.59 | 21.57 | 21.95 | 14.88 | qfq | 1,372,640 | 30,141,175 | -1.75% |
| 2025-04-15 | 22.35 | 22.63 | 22.03 | 22.34 | 15.14 | qfq | 1,442,380 | 32,136,210 | -0.04% |
| 2025-04-14 | 22.32 | 23.00 | 22.00 | 22.35 | 15.15 | qfq | 3,158,740 | 70,878,511 | 5.13% |
| 2025-04-11 | 20.86 | 21.68 | 20.48 | 21.26 | 14.41 | qfq | 2,327,667 | 49,605,637 | 2.85% |
| 2025-04-10 | 20.20 | 21.03 | 20.20 | 20.67 | 14.01 | qfq | 1,946,107 | 40,456,925 | 3.71% |
| 2025-04-09 | 19.53 | 20.33 | 18.00 | 19.93 | 13.51 | qfq | 3,164,480 | 61,199,791 | 1.06% |
| 2025-04-08 | 20.50 | 21.44 | 19.18 | 19.72 | 13.37 | qfq | 3,586,570 | 71,422,812 | -7.46% |
| 2025-04-07 | 22.21 | 22.51 | 21.31 | 21.31 | 14.44 | qfq | 1,951,100 | 42,222,510 | -10.01% |
| 2025-04-03 | 23.82 | 24.20 | 23.45 | 23.68 | 16.05 | qfq | 1,622,940 | 38,613,660 | -1.46% |
| 2025-04-02 | 23.80 | 24.09 | 23.51 | 24.03 | 16.29 | qfq | 1,417,060 | 33,789,162 | 0.71% |
| 2025-04-01 | 24.00 | 24.39 | 23.73 | 23.86 | 16.17 | qfq | 1,848,850 | 44,307,019 | -0.25% |
| 2025-03-31 | 23.65 | 24.18 | 23.28 | 23.92 | 16.21 | qfq | 2,006,700 | 47,794,300 | -0.17% |
| 2025-03-28 | 24.54 | 24.88 | 23.80 | 23.96 | 16.24 | qfq | 3,192,300 | 77,320,215 | -2.12% |
| 2025-03-27 | 24.28 | 24.59 | 23.97 | 24.48 | 16.59 | qfq | 2,958,940 | 71,962,371 | 0.29% |
| 2025-03-26 | 24.36 | 24.83 | 24.20 | 24.41 | 16.55 | qfq | 3,668,680 | 89,882,122 | -0.69% |
| 2025-03-25 | 23.35 | 24.58 | 23.21 | 24.58 | 16.66 | qfq | 6,585,060 | 160,314,636 | 6.45% |
| 2025-03-24 | 23.85 | 23.85 | 22.70 | 23.09 | 15.65 | qfq | 2,336,289 | 54,101,647 | -3.59% |
| 2025-03-21 | 24.40 | 24.40 | 23.56 | 23.95 | 16.23 | qfq | 2,566,480 | 61,167,666 | -1.52% |
| 2025-03-20 | 24.11 | 24.42 | 23.75 | 24.32 | 16.48 | qfq | 2,939,900 | 70,791,689 | 0.41% |
| 2025-03-19 | 23.68 | 24.79 | 23.68 | 24.22 | 16.42 | qfq | 4,556,200 | 110,909,216 | 2.28% |
| 2025-03-18 | 23.41 | 23.72 | 23.39 | 23.68 | 16.05 | qfq | 1,594,000 | 37,602,005 | 1.15% |
| 2025-03-17 | 23.23 | 23.57 | 23.12 | 23.41 | 15.87 | qfq | 1,735,220 | 40,653,417 | 1.47% |
| 2025-03-14 | 22.54 | 23.18 | 22.54 | 23.07 | 15.64 | qfq | 1,724,880 | 39,537,383 | 1.54% |
| 2025-03-13 | 23.60 | 23.60 | 22.48 | 22.72 | 15.40 | qfq | 2,764,820 | 63,645,311 | -4.05% |
| 2025-03-12 | 23.37 | 23.86 | 23.35 | 23.68 | 16.05 | qfq | 2,710,000 | 64,034,753 | 0.77% |
| 2025-03-11 | 23.43 | 23.62 | 23.17 | 23.50 | 15.93 | qfq | 2,053,540 | 48,052,665 | -1.05% |
| 2025-03-10 | 23.50 | 23.95 | 23.00 | 23.75 | 16.10 | qfq | 2,655,540 | 62,663,965 | 1.89% |
| 2025-03-07 | 23.79 | 23.84 | 23.20 | 23.31 | 15.80 | qfq | 2,574,740 | 60,501,458 | -2.06% |
| 2025-03-06 | 23.39 | 23.82 | 23.22 | 23.80 | 16.13 | qfq | 3,176,540 | 74,995,402 | 2.15% |
| 2025-03-05 | 23.30 | 23.49 | 22.81 | 23.30 | 15.79 | qfq | 3,187,131 | 73,454,527 | -0.77% |
| 2025-03-04 | 23.42 | 24.00 | 23.23 | 23.48 | 15.92 | qfq | 3,207,360 | 75,435,085 | -0.68% |
| 2025-03-03 | 23.90 | 24.20 | 23.42 | 23.64 | 16.02 | qfq | 2,496,900 | 59,405,576 | -1.54% |
| 2025-02-28 | 24.56 | 24.57 | 23.50 | 24.01 | 16.27 | qfq | 3,911,790 | 93,750,929 | -2.28% |
| 2025-02-27 | 24.31 | 24.88 | 23.76 | 24.57 | 16.65 | qfq | 4,717,040 | 114,780,986 | 0.99% |
| 2025-02-26 | 24.23 | 24.79 | 24.16 | 24.33 | 16.49 | qfq | 5,287,913 | 129,223,130 | 0.21% |
| 2025-02-25 | 23.90 | 24.50 | 23.70 | 24.28 | 16.46 | qfq | 4,568,720 | 110,463,221 | 0.37% |
| 2025-02-24 | 24.70 | 24.70 | 23.82 | 24.19 | 16.40 | qfq | 5,096,340 | 123,410,759 | -3.01% |
| 2025-02-21 | 24.66 | 25.34 | 24.66 | 24.94 | 16.91 | qfq | 5,492,529 | 136,937,615 | 0.12% |
| 2025-02-20 | 24.98 | 25.00 | 24.11 | 24.91 | 16.88 | qfq | 7,010,232 | 171,991,584 | -1.23% |
| 2025-02-19 | 24.55 | 25.25 | 24.55 | 25.22 | 17.09 | qfq | 7,145,412 | 178,689,092 | 2.73% |
| 2025-02-18 | 24.60 | 25.39 | 24.26 | 24.55 | 16.64 | qfq | 8,082,966 | 200,477,111 | -1.96% |
| 2025-02-17 | 26.39 | 26.43 | 25.04 | 25.04 | 16.97 | qfq | 14,010,377 | 357,501,805 | -9.99% |
| 2025-02-14 | 26.11 | 28.72 | 25.10 | 27.82 | 18.86 | qfq | 18,957,784 | 509,159,848 | 6.55% |
| 2025-02-13 | 23.60 | 26.11 | 23.20 | 26.11 | 17.70 | qfq | 13,172,462 | 329,452,047 | 9.98% |
| 2025-02-12 | 23.80 | 24.00 | 23.31 | 23.74 | 16.09 | qfq | 4,903,070 | 115,132,694 | -0.25% |
| 2025-02-11 | 24.01 | 24.88 | 23.63 | 23.80 | 16.13 | qfq | 12,600,617 | 304,417,245 | -2.98% |
| 2025-02-10 | 22.39 | 24.53 | 22.00 | 24.53 | 16.63 | qfq | 12,749,200 | 302,989,443 | 10.00% |
| 2025-02-07 | 22.69 | 22.69 | 21.92 | 22.30 | 15.12 | qfq | 3,081,100 | 68,831,418 | -1.11% |
| 2025-02-06 | 22.50 | 23.52 | 22.40 | 22.55 | 15.29 | qfq | 3,126,580 | 71,006,569 | 1.49% |
| 2025-02-05 | 21.87 | 22.60 | 21.63 | 22.22 | 15.06 | qfq | 2,370,190 | 52,274,856 | 1.88% |
| 2025-01-27 | 22.35 | 22.45 | 21.64 | 21.81 | 14.78 | qfq | 2,225,310 | 48,975,548 | -2.42% |
| 2025-01-24 | 21.90 | 22.58 | 21.33 | 22.35 | 15.15 | qfq | 4,658,080 | 102,557,200 | -1.02% |
| 2025-01-23 | 22.40 | 23.13 | 22.06 | 22.58 | 15.31 | qfq | 5,065,570 | 114,797,658 | 2.03% |
| 2025-01-22 | 22.08 | 22.71 | 21.80 | 22.13 | 15.00 | qfq | 2,899,380 | 64,393,505 | -0.85% |
| 2025-01-21 | 22.06 | 22.66 | 21.80 | 22.32 | 15.13 | qfq | 2,613,040 | 57,971,468 | 1.18% |
| 2025-01-20 | 21.56 | 22.79 | 21.36 | 22.06 | 14.95 | qfq | 2,699,800 | 59,379,765 | 2.70% |
| 2025-01-17 | 21.50 | 22.00 | 21.25 | 21.48 | 14.56 | qfq | 2,119,800 | 45,793,481 | -0.74% |
| 2025-01-16 | 22.70 | 22.70 | 21.56 | 21.64 | 14.67 | qfq | 3,164,160 | 69,761,968 | -3.82% |
| 2025-01-15 | 21.55 | 22.90 | 21.18 | 22.50 | 15.25 | qfq | 4,258,561 | 94,508,946 | 4.41% |
| 2025-01-14 | 20.62 | 22.00 | 20.54 | 21.55 | 14.61 | qfq | 3,626,440 | 76,873,313 | 4.46% |
| 2025-01-13 | 20.20 | 20.98 | 19.79 | 20.63 | 13.98 | qfq | 4,647,820 | 94,591,787 | -4.05% |
| 2025-01-10 | 22.85 | 23.50 | 21.40 | 21.50 | 14.57 | qfq | 4,767,514 | 106,855,792 | -6.97% |
| 2025-01-09 | 23.22 | 23.60 | 22.70 | 23.11 | 15.66 | qfq | 4,138,280 | 95,724,343 | -1.58% |
| 2025-01-08 | 22.62 | 24.38 | 22.50 | 23.48 | 15.92 | qfq | 5,081,060 | 117,499,716 | 2.44% |
| 2025-01-07 | 22.16 | 23.04 | 21.60 | 22.92 | 15.54 | qfq | 3,523,860 | 78,474,221 | 3.43% |
| 2025-01-06 | 21.76 | 23.00 | 21.28 | 22.16 | 15.02 | qfq | 4,581,460 | 102,402,142 | 0.82% |
| 2025-01-03 | 22.67 | 23.20 | 21.90 | 21.98 | 14.90 | qfq | 5,536,079 | 124,341,803 | -3.04% |
| 2025-01-02 | 22.20 | 24.21 | 21.63 | 22.67 | 15.37 | qfq | 6,738,680 | 157,258,206 | 3.00% |
| 2024-12-31 | 22.50 | 22.72 | 21.81 | 22.01 | 14.92 | qfq | 2,448,400 | 54,226,449 | -2.18% |
| 2024-12-30 | 22.59 | 23.50 | 22.38 | 22.50 | 15.25 | qfq | 3,540,950 | 80,897,872 | -0.92% |
| 2024-12-27 | 23.60 | 23.60 | 22.46 | 22.71 | 15.39 | qfq | 4,357,630 | 99,901,823 | -1.35% |
| 2024-12-26 | 20.74 | 23.02 | 20.74 | 23.02 | 15.60 | qfq | 3,571,061 | 79,332,195 | 9.99% |
| 2024-12-25 | 21.60 | 21.60 | 20.39 | 20.93 | 14.19 | qfq | 2,511,000 | 52,169,098 | -2.33% |
| 2024-12-24 | 21.52 | 22.07 | 20.91 | 21.43 | 14.53 | qfq | 2,449,180 | 52,397,440 | -0.23% |
| 2024-12-23 | 23.50 | 23.66 | 21.34 | 21.48 | 14.56 | qfq | 4,340,360 | 96,556,524 | -8.67% |
| 2024-12-20 | 23.40 | 24.30 | 22.85 | 23.52 | 15.94 | qfq | 7,516,040 | 177,145,037 | 3.25% |
| 2024-12-19 | 20.50 | 22.78 | 20.21 | 22.78 | 15.44 | qfq | 6,088,800 | 135,001,015 | 10.00% |
| 2024-12-18 | 20.97 | 21.24 | 20.50 | 20.71 | 14.04 | qfq | 3,110,000 | 64,817,226 | -0.48% |
| 2024-12-17 | 22.56 | 22.96 | 20.47 | 20.81 | 14.11 | qfq | 6,761,840 | 144,481,245 | -8.29% |
| 2024-12-16 | 25.24 | 25.58 | 22.69 | 22.69 | 15.38 | qfq | 6,447,200 | 152,620,663 | -10.00% |
| 2024-12-13 | 24.50 | 25.98 | 24.34 | 25.21 | 17.09 | qfq | 6,014,242 | 151,717,149 | 3.53% |
| 2024-12-12 | 24.41 | 24.56 | 24.02 | 24.35 | 16.51 | qfq | 2,044,428 | 49,598,261 | -0.12% |
| 2024-12-11 | 24.50 | 24.59 | 23.80 | 24.38 | 16.53 | qfq | 2,405,278 | 58,376,813 | -0.65% |
| 2024-12-10 | 25.55 | 26.00 | 24.40 | 24.54 | 16.63 | qfq | 5,165,660 | 129,945,732 | -1.96% |
| 2024-12-09 | 23.91 | 25.16 | 23.83 | 25.03 | 16.97 | qfq | 5,417,940 | 133,302,527 | 3.69% |
| 2024-12-06 | 24.56 | 25.00 | 23.33 | 24.14 | 16.36 | qfq | 5,726,900 | 136,594,955 | -1.63% |
| 2024-12-05 | 24.10 | 24.82 | 23.91 | 24.54 | 16.63 | qfq | 3,093,480 | 75,155,472 | 1.53% |
| 2024-12-04 | 24.38 | 25.10 | 24.10 | 24.17 | 16.38 | qfq | 3,570,000 | 87,503,139 | -1.67% |
| 2024-12-03 | 24.89 | 25.27 | 24.04 | 24.58 | 16.66 | qfq | 4,763,260 | 116,539,975 | -2.15% |
| 2024-12-02 | 25.30 | 25.58 | 24.80 | 25.12 | 17.03 | qfq | 4,154,960 | 104,251,819 | -0.91% |
| 2024-11-29 | 24.65 | 25.51 | 24.31 | 25.35 | 17.18 | qfq | 5,641,330 | 141,504,452 | 2.97% |
| 2024-11-28 | 24.19 | 25.50 | 23.77 | 24.62 | 16.69 | qfq | 6,028,700 | 149,885,150 | 1.78% |
| 2024-11-27 | 23.43 | 24.41 | 21.94 | 24.19 | 16.40 | qfq | 7,149,820 | 165,396,647 | 3.91% |
| 2024-11-26 | 24.99 | 24.99 | 23.02 | 23.28 | 15.78 | qfq | 7,945,820 | 188,079,741 | -2.84% |
| 2024-11-25 | 22.00 | 23.96 | 22.00 | 23.96 | 16.24 | qfq | 8,309,840 | 193,246,351 | 10.01% |
| 2024-11-22 | 22.71 | 22.99 | 21.71 | 21.78 | 14.76 | qfq | 3,240,280 | 72,632,381 | -4.10% |
| 2024-11-21 | 21.97 | 22.96 | 21.60 | 22.71 | 15.39 | qfq | 5,526,119 | 125,045,805 | 4.90% |
| 2024-11-20 | 21.21 | 21.81 | 21.10 | 21.65 | 14.68 | qfq | 3,021,070 | 64,811,390 | 2.12% |
| 2024-11-19 | 20.34 | 21.29 | 20.34 | 21.20 | 14.37 | qfq | 3,490,390 | 72,577,100 | 3.36% |
| 2024-11-18 | 21.70 | 21.91 | 20.20 | 20.51 | 13.90 | qfq | 3,891,720 | 81,373,742 | -5.22% |
| 2024-11-15 | 22.34 | 22.58 | 21.58 | 21.64 | 14.67 | qfq | 3,244,620 | 71,790,340 | -3.05% |
| 2024-11-14 | 22.69 | 23.14 | 22.20 | 22.32 | 15.13 | qfq | 4,399,540 | 100,019,997 | -1.33% |
| 2024-11-13 | 22.80 | 22.82 | 21.56 | 22.62 | 15.33 | qfq | 5,922,832 | 131,043,794 | -0.96% |
| 2024-11-12 | 23.00 | 23.35 | 22.61 | 22.84 | 15.48 | qfq | 6,568,022 | 150,861,310 | -0.09% |
| 2024-11-11 | 22.90 | 23.31 | 22.70 | 22.86 | 15.50 | qfq | 5,886,480 | 134,801,550 | -0.26% |
| 2024-11-08 | 23.50 | 23.70 | 22.58 | 22.92 | 15.54 | qfq | 6,554,022 | 151,897,573 | -1.25% |
| 2024-11-07 | 23.82 | 24.00 | 22.69 | 23.21 | 15.73 | qfq | 10,733,634 | 248,474,592 | -5.65% |
| 2024-11-06 | 24.53 | 26.40 | 24.11 | 24.60 | 16.67 | qfq | 17,215,752 | 433,851,772 | 2.50% |
| 2024-11-05 | 21.41 | 24.00 | 21.41 | 24.00 | 16.27 | qfq | 7,929,390 | 181,997,893 | 9.99% |
| 2024-11-04 | 20.90 | 22.51 | 20.68 | 21.82 | 14.79 | qfq | 9,387,460 | 203,572,174 | 3.02% |
| 2024-11-01 | 21.21 | 22.27 | 20.43 | 21.18 | 14.36 | qfq | 10,352,762 | 220,240,578 | 1.34% |
| 2024-10-31 | 21.10 | 21.25 | 20.10 | 20.90 | 14.17 | qfq | 9,149,464 | 189,227,415 | 0.82% |
| 2024-10-30 | 21.21 | 21.50 | 20.60 | 20.73 | 14.05 | qfq | 8,965,360 | 187,846,573 | 0.63% |
| 2024-10-29 | 21.47 | 22.09 | 20.39 | 20.60 | 13.96 | qfq | 14,281,256 | 302,483,902 | -8.04% |
| 2024-10-28 | 21.60 | 23.57 | 20.36 | 22.40 | 15.18 | qfq | 21,534,516 | 467,310,951 | 4.53% |
| 2024-10-25 | 20.36 | 21.43 | 19.67 | 21.43 | 14.53 | qfq | 19,023,274 | 396,558,301 | 10.01% |
| 2024-10-24 | 17.60 | 19.48 | 17.51 | 19.48 | 13.20 | qfq | 10,566,701 | 197,173,731 | 9.99% |
| 2024-10-23 | 19.00 | 19.45 | 17.35 | 17.71 | 12.00 | qfq | 16,992,131 | 312,117,634 | -4.06% |
| 2024-10-22 | 17.51 | 18.46 | 16.78 | 18.46 | 12.51 | qfq | 10,242,311 | 184,502,845 | 10.01% |
| 2024-10-21 | 16.78 | 16.78 | 16.00 | 16.78 | 11.37 | qfq | 5,910,320 | 98,663,337 | 10.03% |
| 2024-10-18 | 14.87 | 15.52 | 14.80 | 15.25 | 10.34 | qfq | 3,053,790 | 46,393,796 | 2.62% |
| 2024-10-17 | 15.18 | 15.28 | 14.85 | 14.86 | 10.07 | qfq | 2,030,390 | 30,522,454 | -1.59% |
| 2024-10-16 | 14.91 | 15.31 | 14.91 | 15.10 | 10.24 | qfq | 2,236,480 | 33,828,137 | 0.60% |
| 2024-10-15 | 15.54 | 15.58 | 14.98 | 15.01 | 10.17 | qfq | 3,202,685 | 48,731,642 | -3.47% |
| 2024-10-14 | 15.41 | 15.78 | 15.15 | 15.55 | 10.54 | qfq | 2,298,925 | 35,603,280 | 1.04% |
| 2024-10-11 | 15.75 | 16.16 | 15.23 | 15.39 | 10.43 | qfq | 2,952,920 | 46,178,485 | -4.17% |
| 2024-10-10 | 15.89 | 16.68 | 15.46 | 16.06 | 10.89 | qfq | 4,970,120 | 80,008,343 | 3.95% |
| 2024-10-09 | 16.80 | 17.00 | 15.45 | 15.45 | 10.47 | qfq | 6,025,030 | 97,859,335 | -9.60% |
| 2024-10-08 | 18.04 | 18.04 | 16.25 | 17.09 | 11.58 | qfq | 5,505,485 | 93,990,418 | 4.14% |
| 2024-09-30 | 15.42 | 16.60 | 15.27 | 16.41 | 11.12 | qfq | 4,782,340 | 76,664,814 | 8.53% |
| 2024-09-27 | 14.93 | 15.19 | 14.59 | 15.12 | 10.25 | qfq | 1,735,580 | 25,798,840 | 0.93% |
| 2024-09-26 | 14.91 | 15.06 | 14.80 | 14.98 | 9.95 | qfq | 1,279,620 | 19,053,447 | 0.81% |
| 2024-09-25 | 14.56 | 15.08 | 14.56 | 14.86 | 9.87 | qfq | 1,526,900 | 22,787,843 | 2.62% |
| 2024-09-24 | 14.04 | 14.58 | 13.95 | 14.48 | 9.62 | qfq | 1,529,760 | 21,882,374 | 3.50% |
| 2024-09-23 | 13.93 | 14.06 | 13.77 | 13.99 | 9.29 | qfq | 682,000 | 9,525,571 | 0.79% |
| 2024-09-20 | 14.08 | 14.16 | 13.80 | 13.88 | 9.22 | qfq | 802,600 | 11,153,402 | -1.42% |
| 2024-09-19 | 13.93 | 14.18 | 13.90 | 14.08 | 9.35 | qfq | 906,120 | 12,735,662 | 1.08% |
| 2024-09-18 | 14.20 | 14.34 | 13.81 | 13.93 | 9.25 | qfq | 1,161,600 | 16,195,340 | -2.04% |
| 2024-09-13 | 14.51 | 14.54 | 14.21 | 14.22 | 9.45 | qfq | 1,461,200 | 20,998,333 | -0.70% |
| 2024-09-12 | 14.46 | 14.48 | 14.02 | 14.32 | 9.51 | qfq | 1,707,640 | 24,355,843 | -0.83% |
| 2024-09-11 | 14.67 | 14.67 | 14.33 | 14.44 | 9.59 | qfq | 881,540 | 12,751,070 | -1.57% |
| 2024-09-10 | 14.48 | 14.71 | 14.36 | 14.67 | 9.75 | qfq | 852,260 | 12,371,362 | 1.31% |
| 2024-09-09 | 14.40 | 14.55 | 14.22 | 14.48 | 9.62 | qfq | 1,005,300 | 14,515,059 | 0.00% |
| 2024-09-06 | 14.74 | 14.79 | 14.45 | 14.48 | 9.62 | qfq | 865,740 | 12,628,299 | -1.90% |
| 2024-09-05 | 14.85 | 14.99 | 14.69 | 14.76 | 9.81 | qfq | 1,100,700 | 16,316,686 | -0.54% |
| 2024-09-04 | 14.79 | 14.97 | 14.71 | 14.84 | 9.86 | qfq | 809,100 | 12,015,047 | -0.60% |
| 2024-09-03 | 14.79 | 15.12 | 14.68 | 14.93 | 9.92 | qfq | 1,450,700 | 21,602,178 | 0.27% |
| 2024-09-02 | 14.91 | 15.44 | 14.84 | 14.89 | 9.89 | qfq | 2,867,080 | 43,258,861 | -0.07% |
| 2024-08-30 | 15.38 | 15.66 | 14.80 | 14.90 | 9.90 | qfq | 3,453,100 | 52,658,711 | -3.12% |
| 2024-08-29 | 15.71 | 15.88 | 15.27 | 15.38 | 10.22 | qfq | 1,980,000 | 30,815,355 | -2.78% |
| 2024-08-28 | 15.83 | 16.00 | 15.63 | 15.82 | 10.51 | qfq | 1,367,720 | 21,627,757 | -0.19% |
| 2024-08-27 | 15.59 | 15.95 | 15.59 | 15.85 | 10.53 | qfq | 1,327,300 | 20,924,771 | 0.76% |
| 2024-08-26 | 15.41 | 15.89 | 15.15 | 15.73 | 10.45 | qfq | 1,816,400 | 28,341,229 | 2.01% |
| 2024-08-23 | 15.55 | 15.69 | 15.25 | 15.42 | 10.24 | qfq | 1,419,500 | 21,883,568 | -1.66% |
| 2024-08-22 | 15.81 | 16.06 | 15.59 | 15.68 | 10.42 | qfq | 1,539,320 | 24,246,519 | -0.76% |
| 2024-08-21 | 15.50 | 16.20 | 15.42 | 15.80 | 10.50 | qfq | 1,857,400 | 29,491,056 | 1.48% |
| 2024-08-20 | 15.70 | 16.03 | 15.51 | 15.57 | 10.34 | qfq | 1,697,400 | 26,704,463 | -1.52% |
| 2024-08-19 | 16.09 | 16.45 | 15.74 | 15.81 | 10.50 | qfq | 2,688,660 | 43,308,612 | -1.74% |
| 2024-08-16 | 16.05 | 16.28 | 15.95 | 16.09 | 10.69 | qfq | 1,761,840 | 28,399,948 | 0.06% |
| 2024-08-15 | 15.92 | 16.16 | 15.80 | 16.08 | 10.68 | qfq | 1,250,700 | 19,933,473 | 0.88% |
| 2024-08-14 | 15.64 | 16.09 | 15.64 | 15.94 | 10.59 | qfq | 1,377,510 | 21,981,744 | 1.21% |
| 2024-08-13 | 15.66 | 15.84 | 15.60 | 15.75 | 10.46 | qfq | 929,540 | 14,608,396 | 0.57% |
| 2024-08-12 | 15.59 | 15.85 | 15.46 | 15.66 | 10.40 | qfq | 1,250,820 | 19,599,849 | 0.38% |
| 2024-08-09 | 15.91 | 16.15 | 15.50 | 15.60 | 10.36 | qfq | 2,152,900 | 33,717,396 | -2.01% |
| 2024-08-08 | 15.60 | 16.10 | 15.54 | 15.92 | 10.58 | qfq | 2,922,660 | 46,433,233 | 0.57% |
| 2024-08-07 | 15.00 | 16.15 | 15.00 | 15.83 | 10.52 | qfq | 3,328,160 | 52,187,776 | 4.63% |
| 2024-08-06 | 14.81 | 15.45 | 14.73 | 15.13 | 10.05 | qfq | 3,141,938 | 47,292,549 | 0.40% |
| 2024-08-05 | 14.76 | 15.65 | 14.59 | 15.07 | 10.01 | qfq | 3,526,278 | 53,383,923 | 1.82% |
| 2024-08-02 | 14.46 | 15.19 | 14.41 | 14.80 | 9.83 | qfq | 2,264,758 | 33,591,500 | 1.93% |
| 2024-08-01 | 14.50 | 14.70 | 14.45 | 14.52 | 9.65 | qfq | 1,039,318 | 15,103,877 | -0.34% |
| 2024-07-31 | 14.34 | 14.63 | 14.18 | 14.57 | 9.68 | qfq | 1,189,658 | 17,189,704 | 1.60% |
| 2024-07-30 | 13.86 | 14.53 | 13.74 | 14.34 | 9.53 | qfq | 1,724,020 | 24,569,098 | 3.46% |
| 2024-07-29 | 13.83 | 13.99 | 13.77 | 13.86 | 9.21 | qfq | 658,580 | 9,119,848 | 0.36% |
| 2024-07-26 | 13.58 | 13.82 | 13.58 | 13.81 | 9.17 | qfq | 718,840 | 9,896,861 | 1.77% |
| 2024-07-25 | 13.65 | 13.85 | 13.37 | 13.57 | 9.02 | qfq | 999,240 | 13,578,557 | -0.88% |
| 2024-07-24 | 13.94 | 14.00 | 13.64 | 13.69 | 9.09 | qfq | 1,056,300 | 14,574,139 | -1.44% |
| 2024-07-23 | 14.15 | 14.35 | 13.89 | 13.89 | 9.23 | qfq | 1,175,920 | 16,601,916 | -1.84% |
| 2024-07-22 | 14.43 | 14.47 | 14.04 | 14.15 | 9.40 | qfq | 1,085,260 | 15,441,894 | -1.60% |
| 2024-07-19 | 14.48 | 14.59 | 14.20 | 14.38 | 9.55 | qfq | 904,400 | 13,063,726 | -0.69% |
| 2024-07-18 | 14.40 | 14.56 | 14.12 | 14.48 | 9.62 | qfq | 1,682,200 | 24,082,569 | -0.75% |
| 2024-07-17 | 14.52 | 15.10 | 14.39 | 14.59 | 9.69 | qfq | 2,300,580 | 33,580,126 | 0.55% |
| 2024-07-16 | 14.20 | 14.59 | 14.03 | 14.51 | 9.64 | qfq | 2,362,900 | 33,958,242 | 2.62% |
| 2024-07-15 | 14.06 | 14.49 | 13.81 | 14.14 | 9.39 | qfq | 3,793,780 | 53,517,261 | -1.46% |
| 2024-07-12 | 13.47 | 14.93 | 13.47 | 14.35 | 9.53 | qfq | 6,122,020 | 88,336,185 | 5.75% |
| 2024-07-11 | 13.28 | 13.65 | 12.92 | 13.57 | 9.02 | qfq | 2,052,940 | 27,394,094 | 4.22% |
| 2024-07-10 | 12.76 | 13.40 | 12.65 | 13.02 | 8.65 | qfq | 1,430,320 | 18,624,829 | 1.96% |
| 2024-07-09 | 12.30 | 12.81 | 12.10 | 12.77 | 8.48 | qfq | 1,489,920 | 18,505,560 | 3.15% |
| 2024-07-08 | 12.75 | 12.75 | 12.30 | 12.38 | 8.22 | qfq | 879,480 | 10,942,244 | -2.90% |
| 2024-07-05 | 12.65 | 12.85 | 12.46 | 12.75 | 8.47 | qfq | 603,040 | 7,634,516 | 0.63% |
| 2024-07-04 | 13.18 | 13.21 | 12.63 | 12.67 | 8.42 | qfq | 979,500 | 12,568,971 | -3.21% |
| 2024-07-03 | 13.18 | 13.34 | 13.02 | 13.09 | 8.70 | qfq | 797,600 | 10,463,810 | -0.53% |
| 2024-07-02 | 13.11 | 13.30 | 13.00 | 13.16 | 8.74 | qfq | 1,045,580 | 13,773,100 | 0.38% |
| 2024-07-01 | 13.11 | 13.22 | 12.86 | 13.11 | 8.71 | qfq | 1,003,440 | 13,050,481 | 0.00% |
| 2024-06-28 | 12.81 | 13.38 | 12.81 | 13.11 | 8.71 | qfq | 1,340,880 | 17,698,771 | 1.16% |
| 2024-06-27 | 13.30 | 13.43 | 12.95 | 12.96 | 8.61 | qfq | 1,054,300 | 13,873,856 | -1.89% |
| 2024-06-26 | 12.90 | 13.21 | 12.57 | 13.21 | 8.78 | qfq | 1,533,080 | 19,715,860 | 3.61% |
| 2024-06-25 | 12.50 | 12.93 | 12.49 | 12.75 | 8.47 | qfq | 1,422,040 | 18,170,811 | 1.35% |
| 2024-06-24 | 13.20 | 13.20 | 12.52 | 12.58 | 8.36 | qfq | 1,621,320 | 20,566,899 | -4.55% |
| 2024-06-21 | 13.25 | 13.36 | 13.05 | 13.18 | 8.76 | qfq | 762,500 | 10,081,699 | -0.90% |
| 2024-06-20 | 13.62 | 13.72 | 13.25 | 13.30 | 8.84 | qfq | 1,149,640 | 15,416,606 | -2.42% |
| 2024-06-19 | 13.73 | 13.79 | 13.59 | 13.63 | 9.05 | qfq | 1,063,860 | 14,553,072 | 0.15% |
| 2024-06-18 | 13.44 | 13.66 | 13.15 | 13.61 | 9.04 | qfq | 1,560,500 | 21,044,604 | 2.41% |
| 2024-06-17 | 13.79 | 13.79 | 13.21 | 13.29 | 8.83 | qfq | 1,630,300 | 21,773,855 | -2.57% |
| 2024-06-14 | 13.80 | 13.90 | 13.49 | 13.64 | 9.06 | qfq | 1,023,300 | 13,966,956 | -0.66% |
| 2024-06-13 | 13.79 | 13.93 | 13.63 | 13.73 | 9.12 | qfq | 1,240,820 | 17,136,019 | -0.15% |
| 2024-06-12 | 13.49 | 13.85 | 13.40 | 13.75 | 9.13 | qfq | 1,123,240 | 15,356,359 | 2.15% |
| 2024-06-11 | 13.75 | 13.75 | 13.11 | 13.46 | 8.94 | qfq | 1,604,970 | 21,484,504 | -0.22% |
| 2024-06-07 | 13.00 | 13.51 | 12.89 | 13.49 | 8.96 | qfq | 2,645,760 | 34,996,029 | 6.30% |
| 2024-06-06 | 13.73 | 13.86 | 12.53 | 12.69 | 8.43 | qfq | 2,993,140 | 38,754,412 | -7.91% |
| 2024-06-05 | 14.11 | 14.11 | 13.77 | 13.78 | 9.15 | qfq | 1,404,080 | 19,489,065 | -2.75% |
| 2024-06-04 | 14.58 | 14.58 | 13.99 | 14.17 | 9.41 | qfq | 1,534,880 | 21,788,005 | -2.88% |
| 2024-06-03 | 15.24 | 15.24 | 14.39 | 14.59 | 9.69 | qfq | 1,564,320 | 23,063,722 | -3.38% |
| 2024-05-31 | 14.77 | 15.19 | 14.77 | 15.10 | 10.03 | qfq | 1,091,940 | 16,416,695 | 1.55% |
| 2024-05-30 | 14.87 | 15.01 | 14.78 | 14.87 | 9.88 | qfq | 876,218 | 13,036,579 | -0.47% |
| 2024-05-29 | 14.97 | 15.17 | 14.86 | 14.94 | 9.93 | qfq | 903,140 | 13,558,930 | -0.33% |
| 2024-05-28 | 15.35 | 15.35 | 14.97 | 14.99 | 9.96 | qfq | 916,400 | 13,856,977 | -2.35% |
| 2024-05-27 | 15.20 | 15.39 | 14.90 | 15.35 | 10.20 | qfq | 1,976,400 | 29,946,423 | 0.52% |
| 2024-05-24 | 15.15 | 15.90 | 14.93 | 15.27 | 10.14 | qfq | 2,245,220 | 34,525,806 | 0.73% |
| 2024-05-23 | 15.40 | 15.50 | 15.03 | 15.16 | 10.07 | qfq | 1,433,630 | 21,744,174 | -1.37% |
| 2024-05-22 | 15.60 | 15.60 | 15.21 | 15.37 | 10.21 | qfq | 1,565,500 | 24,033,900 | -1.54% |
| 2024-05-21 | 16.09 | 16.26 | 15.42 | 15.61 | 10.20 | qfq | 2,364,080 | 37,138,581 | -2.98% |
| 2024-05-20 | 16.25 | 16.46 | 16.05 | 16.09 | 10.52 | qfq | 1,573,540 | 25,562,271 | -1.05% |
| 2024-05-17 | 16.20 | 16.27 | 15.95 | 16.26 | 10.63 | qfq | 911,880 | 14,693,735 | 0.37% |
| 2024-05-16 | 16.15 | 16.38 | 16.11 | 16.20 | 10.59 | qfq | 1,034,720 | 16,797,960 | 0.62% |
| 2024-05-15 | 16.20 | 16.60 | 16.00 | 16.10 | 10.52 | qfq | 1,983,940 | 32,316,401 | 0.06% |
| 2024-05-14 | 15.91 | 16.25 | 15.90 | 16.09 | 10.52 | qfq | 1,195,220 | 19,188,700 | 1.13% |
| 2024-05-13 | 16.40 | 16.47 | 15.87 | 15.91 | 10.40 | qfq | 2,490,580 | 39,877,392 | -3.52% |
| 2024-05-10 | 16.85 | 17.04 | 16.41 | 16.49 | 10.78 | qfq | 2,281,560 | 38,182,407 | -2.54% |
| 2024-05-09 | 16.47 | 17.00 | 16.40 | 16.92 | 11.06 | qfq | 2,938,440 | 49,352,849 | 3.23% |
| 2024-05-08 | 16.51 | 16.51 | 16.15 | 16.39 | 10.71 | qfq | 1,756,040 | 28,684,754 | 0.12% |
| 2024-05-07 | 16.49 | 16.49 | 16.23 | 16.37 | 10.70 | qfq | 1,752,040 | 28,615,060 | -1.03% |
| 2024-05-06 | 16.51 | 16.59 | 16.16 | 16.54 | 10.81 | qfq | 2,768,446 | 45,410,554 | 0.85% |
| 2024-04-30 | 15.70 | 16.53 | 15.70 | 16.40 | 10.72 | qfq | 4,381,580 | 71,152,134 | 4.53% |
| 2024-04-29 | 15.00 | 15.77 | 14.91 | 15.69 | 10.26 | qfq | 2,608,100 | 40,091,343 | 4.60% |
| 2024-04-26 | 14.92 | 15.10 | 14.62 | 15.00 | 9.81 | qfq | 1,900,631 | 28,353,263 | 1.69% |
| 2024-04-25 | 15.06 | 15.24 | 14.70 | 14.75 | 9.64 | qfq | 1,883,631 | 28,116,228 | -1.86% |
| 2024-04-24 | 14.79 | 15.05 | 14.68 | 15.03 | 9.83 | qfq | 1,487,580 | 22,196,931 | 2.95% |
| 2024-04-23 | 14.62 | 14.80 | 14.33 | 14.60 | 9.54 | qfq | 1,962,620 | 28,575,584 | 1.88% |
| 2024-04-22 | 14.82 | 14.85 | 14.02 | 14.33 | 9.37 | qfq | 1,866,000 | 26,867,923 | -3.18% |
| 2024-04-19 | 15.20 | 15.48 | 14.68 | 14.80 | 9.67 | qfq | 1,734,500 | 25,920,132 | -2.57% |
| 2024-04-18 | 15.49 | 15.53 | 14.90 | 15.19 | 9.93 | qfq | 2,024,833 | 30,860,069 | -2.00% |
| 2024-04-17 | 13.63 | 15.54 | 13.63 | 15.50 | 10.13 | qfq | 3,504,240 | 52,205,261 | 5.59% |
| 2024-04-16 | 16.13 | 16.13 | 14.68 | 14.68 | 9.60 | qfq | 2,327,700 | 34,882,738 | -9.99% |
| 2024-04-15 | 17.41 | 17.41 | 15.88 | 16.31 | 10.66 | qfq | 4,276,951 | 70,427,816 | -6.75% |
| 2024-04-12 | 17.15 | 17.77 | 17.15 | 17.49 | 11.43 | qfq | 2,415,380 | 42,338,142 | 1.45% |
| 2024-04-11 | 16.91 | 17.41 | 16.91 | 17.24 | 11.27 | qfq | 2,068,240 | 35,658,421 | 0.35% |
| 2024-04-10 | 17.37 | 17.79 | 16.98 | 17.18 | 11.23 | qfq | 2,684,512 | 46,724,076 | -1.60% |
| 2024-04-09 | 16.78 | 17.86 | 16.78 | 17.46 | 11.41 | qfq | 2,912,984 | 50,842,056 | 2.34% |
| 2024-04-08 | 17.82 | 18.16 | 17.06 | 17.06 | 11.15 | qfq | 4,409,473 | 77,737,516 | -5.48% |
| 2024-04-03 | 17.40 | 18.25 | 17.08 | 18.05 | 11.80 | qfq | 5,852,964 | 104,460,171 | 2.79% |
| 2024-04-02 | 17.21 | 17.72 | 17.00 | 17.56 | 11.48 | qfq | 6,108,244 | 105,941,678 | 3.11% |
| 2024-04-01 | 16.88 | 17.19 | 16.75 | 17.03 | 11.13 | qfq | 3,558,740 | 60,333,027 | 0.89% |
| 2024-03-29 | 16.63 | 16.89 | 16.29 | 16.88 | 11.03 | qfq | 4,191,862 | 69,666,321 | 1.56% |
| 2024-03-28 | 16.18 | 17.21 | 16.16 | 16.62 | 10.86 | qfq | 5,687,620 | 95,051,672 | 2.28% |
| 2024-03-27 | 16.43 | 16.85 | 16.18 | 16.25 | 10.62 | qfq | 4,789,220 | 79,157,590 | -2.40% |
| 2024-03-26 | 16.68 | 16.89 | 15.83 | 16.65 | 10.88 | qfq | 7,415,502 | 121,086,257 | -1.25% |
| 2024-03-25 | 17.11 | 17.85 | 16.86 | 16.86 | 11.02 | qfq | 6,856,580 | 119,859,139 | -3.44% |
| 2024-03-22 | 17.34 | 17.59 | 17.10 | 17.46 | 11.41 | qfq | 7,871,228 | 136,144,934 | -2.29% |
| 2024-03-21 | 18.61 | 18.61 | 17.59 | 17.87 | 11.68 | qfq | 13,982,369 | 252,644,128 | -7.07% |
| 2024-03-20 | 17.99 | 19.55 | 17.99 | 19.23 | 12.57 | qfq | 16,962,357 | 316,916,703 | 2.34% |
| 2024-03-19 | 22.29 | 22.29 | 18.55 | 18.79 | 12.28 | qfq | 25,698,067 | 525,724,320 | -8.25% |
| 2024-03-18 | 20.10 | 20.48 | 20.08 | 20.48 | 13.39 | qfq | 5,202,558 | 106,082,820 | 9.99% |
| 2024-03-15 | 17.68 | 18.62 | 17.02 | 18.62 | 12.17 | qfq | 11,521,296 | 205,435,032 | 9.98% |
| 2024-03-14 | 15.40 | 16.93 | 15.40 | 16.93 | 11.07 | qfq | 6,259,018 | 104,633,410 | 10.01% |
| 2024-03-13 | 15.49 | 15.68 | 15.12 | 15.39 | 10.06 | qfq | 2,400,140 | 36,834,510 | -0.65% |
| 2024-03-12 | 15.70 | 15.84 | 15.39 | 15.49 | 10.13 | qfq | 1,803,980 | 28,101,170 | -1.34% |
| 2024-03-11 | 15.63 | 16.18 | 15.55 | 15.70 | 10.26 | qfq | 2,888,960 | 45,655,002 | 0.96% |
| 2024-03-08 | 15.53 | 15.71 | 15.10 | 15.55 | 10.17 | qfq | 3,378,720 | 51,969,392 | -1.52% |
| 2024-03-07 | 15.08 | 16.28 | 15.08 | 15.79 | 10.32 | qfq | 5,714,380 | 89,363,069 | 4.85% |
| 2024-03-06 | 14.95 | 15.16 | 14.85 | 15.06 | 9.84 | qfq | 2,285,660 | 34,316,518 | 1.76% |
| 2024-03-05 | 15.11 | 15.46 | 14.80 | 14.80 | 9.67 | qfq | 3,116,740 | 47,067,424 | -4.21% |
| 2024-03-04 | 15.17 | 15.68 | 14.45 | 15.45 | 10.10 | qfq | 6,307,889 | 94,658,180 | 1.44% |
| 2024-03-01 | 15.40 | 15.72 | 14.88 | 15.23 | 9.96 | qfq | 9,412,160 | 143,448,433 | 5.98% |
| 2024-02-29 | 12.70 | 14.37 | 12.70 | 14.37 | 9.39 | qfq | 2,518,040 | 35,522,122 | 10.03% |
| 2024-02-28 | 14.48 | 14.49 | 13.06 | 13.06 | 8.54 | qfq | 4,782,606 | 66,761,503 | -9.99% |
| 2024-02-27 | 14.34 | 14.95 | 14.24 | 14.51 | 9.49 | qfq | 7,025,626 | 102,109,245 | 1.47% |
| 2024-02-26 | 13.14 | 14.30 | 13.00 | 14.30 | 9.35 | qfq | 4,181,630 | 58,250,015 | 10.00% |
| 2024-02-23 | 12.68 | 13.27 | 12.48 | 13.00 | 8.50 | qfq | 2,259,970 | 29,010,668 | 3.59% |
| 2024-02-22 | 12.31 | 12.73 | 12.24 | 12.55 | 8.20 | qfq | 1,665,310 | 20,770,778 | 2.12% |
| 2024-02-21 | 11.98 | 12.55 | 11.90 | 12.29 | 8.03 | qfq | 1,859,236 | 22,890,656 | 2.08% |
| 2024-02-20 | 12.54 | 12.54 | 11.86 | 12.04 | 7.87 | qfq | 1,749,530 | 21,083,332 | -1.31% |
| 2024-02-19 | 11.70 | 12.24 | 11.57 | 12.20 | 7.98 | qfq | 2,147,122 | 25,569,203 | 6.27% |
| 2024-02-08 | 10.44 | 11.48 | 10.36 | 11.48 | 7.50 | qfq | 2,522,192 | 27,816,769 | 9.96% |
| 2024-02-07 | 11.03 | 11.14 | 10.26 | 10.44 | 6.82 | qfq | 2,183,220 | 23,343,613 | -5.26% |
| 2024-02-06 | 10.02 | 11.45 | 10.02 | 11.02 | 7.20 | qfq | 1,715,040 | 18,288,721 | 2.42% |
| 2024-02-05 | 11.90 | 11.90 | 10.76 | 10.76 | 7.03 | qfq | 2,231,684 | 24,736,972 | -9.96% |
| 2024-02-02 | 12.35 | 12.63 | 11.49 | 11.95 | 7.81 | qfq | 1,977,964 | 23,594,936 | -3.00% |
| 2024-02-01 | 12.85 | 12.85 | 12.14 | 12.32 | 8.05 | qfq | 1,876,940 | 23,306,230 | -3.98% |
| 2024-01-31 | 13.40 | 13.57 | 12.50 | 12.83 | 8.39 | qfq | 2,173,980 | 28,436,616 | -4.40% |
| 2024-01-30 | 13.77 | 13.86 | 13.40 | 13.42 | 8.77 | qfq | 1,202,860 | 16,356,160 | -2.61% |
| 2024-01-29 | 14.58 | 14.58 | 13.78 | 13.78 | 9.01 | qfq | 1,728,000 | 24,300,642 | -4.31% |
| 2024-01-26 | 14.40 | 14.65 | 14.25 | 14.40 | 9.41 | qfq | 1,775,790 | 25,746,468 | -0.07% |
| 2024-01-25 | 13.99 | 14.49 | 13.92 | 14.41 | 9.42 | qfq | 2,349,676 | 33,559,968 | 3.30% |
| 2024-01-24 | 13.82 | 14.08 | 13.44 | 13.95 | 9.12 | qfq | 2,096,960 | 29,000,258 | 0.94% |
| 2024-01-23 | 13.68 | 13.95 | 13.32 | 13.82 | 9.03 | qfq | 2,218,900 | 30,274,038 | 1.17% |
| 2024-01-22 | 14.29 | 14.36 | 13.50 | 13.66 | 8.93 | qfq | 2,603,440 | 36,472,981 | -4.87% |
| 2024-01-19 | 14.87 | 14.88 | 14.27 | 14.36 | 9.39 | qfq | 3,163,260 | 46,009,336 | -3.43% |
| 2024-01-18 | 15.05 | 15.10 | 14.29 | 14.87 | 9.72 | qfq | 3,849,640 | 56,404,120 | -1.20% |
| 2024-01-17 | 15.53 | 15.56 | 15.00 | 15.05 | 9.84 | qfq | 2,780,680 | 42,375,826 | -2.65% |
| 2024-01-16 | 16.01 | 16.22 | 15.21 | 15.46 | 10.11 | qfq | 5,846,220 | 90,748,676 | -4.51% |
| 2024-01-15 | 16.61 | 16.96 | 16.00 | 16.19 | 10.58 | qfq | 5,367,708 | 87,287,893 | -2.53% |
| 2024-01-12 | 17.16 | 17.31 | 16.41 | 16.61 | 10.86 | qfq | 8,453,130 | 141,436,350 | -4.60% |
| 2024-01-11 | 16.99 | 17.46 | 16.66 | 17.41 | 11.38 | qfq | 10,381,677 | 177,733,331 | -0.57% |
| 2024-01-10 | 18.10 | 18.91 | 17.35 | 17.51 | 11.45 | qfq | 18,322,292 | 328,867,364 | -4.63% |
| 2024-01-09 | 16.89 | 18.36 | 16.12 | 18.36 | 12.00 | qfq | 18,440,179 | 332,848,723 | 10.01% |
| 2024-01-08 | 16.89 | 17.17 | 16.02 | 16.69 | 10.91 | qfq | 11,513,306 | 191,135,691 | -4.63% |
| 2024-01-05 | 17.03 | 18.70 | 16.70 | 17.50 | 11.44 | qfq | 13,961,429 | 247,125,956 | 2.28% |
| 2024-01-04 | 16.34 | 18.04 | 16.21 | 17.11 | 11.18 | qfq | 12,314,689 | 216,939,378 | 4.33% |
| 2024-01-03 | 16.30 | 16.50 | 16.18 | 16.40 | 10.72 | qfq | 1,362,060 | 22,299,310 | 0.12% |
| 2024-01-02 | 16.18 | 16.45 | 16.12 | 16.38 | 10.71 | qfq | 1,651,400 | 26,944,028 | 0.99% |
| 2023-12-29 | 15.49 | 16.24 | 15.41 | 16.22 | 10.60 | qfq | 2,254,300 | 36,010,582 | 4.85% |
| 2023-12-28 | 15.01 | 15.49 | 14.88 | 15.47 | 10.11 | qfq | 1,269,060 | 19,365,231 | 3.34% |
| 2023-12-27 | 14.91 | 15.06 | 14.76 | 14.97 | 9.79 | qfq | 828,460 | 12,363,237 | 0.94% |
| 2023-12-26 | 15.20 | 15.21 | 14.77 | 14.83 | 9.69 | qfq | 942,700 | 14,055,930 | -2.11% |
| 2023-12-25 | 15.33 | 15.33 | 14.99 | 15.15 | 9.90 | qfq | 847,581 | 12,822,414 | -0.66% |
| 2023-12-22 | 15.51 | 15.55 | 15.19 | 15.25 | 9.97 | qfq | 1,191,940 | 18,303,181 | -1.04% |
| 2023-12-21 | 15.32 | 15.46 | 14.90 | 15.41 | 10.07 | qfq | 2,038,000 | 31,025,244 | 0.59% |
| 2023-12-20 | 15.56 | 15.73 | 15.30 | 15.32 | 10.01 | qfq | 1,709,360 | 26,530,295 | -1.16% |
| 2023-12-19 | 15.62 | 15.83 | 15.29 | 15.50 | 10.13 | qfq | 2,054,420 | 31,912,043 | 0.65% |
| 2023-12-18 | 15.68 | 15.74 | 15.20 | 15.40 | 10.07 | qfq | 2,043,980 | 31,528,713 | -2.22% |
| 2023-12-15 | 15.92 | 16.23 | 15.66 | 15.75 | 10.30 | qfq | 1,062,820 | 16,810,158 | -1.13% |
| 2023-12-14 | 15.95 | 16.25 | 15.88 | 15.93 | 10.41 | qfq | 1,431,560 | 22,955,569 | -0.62% |
| 2023-12-13 | 15.96 | 16.17 | 15.85 | 16.03 | 10.48 | qfq | 979,719 | 15,697,170 | 0.44% |
| 2023-12-12 | 16.04 | 16.04 | 15.73 | 15.96 | 10.43 | qfq | 991,641 | 15,766,100 | 0.06% |
| 2023-12-11 | 15.93 | 16.13 | 15.84 | 15.95 | 10.43 | qfq | 1,108,360 | 17,714,355 | -0.13% |
| 2023-12-08 | 16.22 | 16.48 | 15.96 | 15.97 | 10.44 | qfq | 1,080,380 | 17,452,723 | -1.84% |
| 2023-12-07 | 16.36 | 16.49 | 16.20 | 16.27 | 10.64 | qfq | 1,017,900 | 16,593,715 | -0.55% |
| 2023-12-06 | 16.31 | 16.56 | 16.28 | 16.36 | 10.69 | qfq | 814,340 | 13,348,303 | 0.31% |
| 2023-12-05 | 16.75 | 16.75 | 16.22 | 16.31 | 10.66 | qfq | 1,449,720 | 23,799,992 | -1.57% |
| 2023-12-04 | 16.65 | 16.79 | 16.52 | 16.57 | 10.83 | qfq | 1,258,880 | 20,899,355 | -0.42% |
| 2023-12-01 | 17.08 | 17.10 | 16.63 | 16.64 | 10.88 | qfq | 1,552,860 | 26,198,644 | -2.63% |
| 2023-11-30 | 16.91 | 17.20 | 16.53 | 17.09 | 11.17 | qfq | 1,770,960 | 29,872,952 | 1.06% |
| 2023-11-29 | 16.99 | 17.67 | 16.91 | 16.91 | 11.05 | qfq | 3,396,244 | 58,785,205 | -0.12% |
| 2023-11-28 | 16.70 | 17.03 | 16.56 | 16.93 | 11.07 | qfq | 1,611,100 | 27,101,402 | 1.26% |
| 2023-11-27 | 17.07 | 17.15 | 16.70 | 16.72 | 10.93 | qfq | 1,215,180 | 20,557,210 | -2.22% |
| 2023-11-24 | 17.06 | 17.20 | 16.89 | 17.10 | 11.18 | qfq | 1,071,343 | 18,281,646 | 0.12% |
| 2023-11-23 | 16.88 | 17.14 | 16.65 | 17.08 | 11.17 | qfq | 1,767,200 | 29,976,789 | 2.40% |
| 2023-11-22 | 16.92 | 17.09 | 16.66 | 16.68 | 10.90 | qfq | 1,283,819 | 21,589,854 | -1.88% |
| 2023-11-21 | 17.08 | 17.24 | 16.88 | 17.00 | 11.11 | qfq | 1,802,620 | 30,700,786 | -0.29% |
| 2023-11-20 | 17.27 | 17.27 | 16.71 | 17.05 | 11.15 | qfq | 2,593,999 | 43,819,136 | -0.70% |
| 2023-11-17 | 17.14 | 17.42 | 17.06 | 17.17 | 11.22 | qfq | 1,314,840 | 22,645,355 | -0.46% |
| 2023-11-16 | 17.70 | 17.71 | 17.06 | 17.25 | 11.28 | qfq | 2,861,159 | 49,495,939 | -3.04% |
| 2023-11-15 | 17.73 | 18.02 | 17.39 | 17.79 | 11.63 | qfq | 4,288,024 | 76,111,784 | 0.34% |
| 2023-11-14 | 17.35 | 17.83 | 17.15 | 17.73 | 11.59 | qfq | 2,844,136 | 49,773,576 | 2.19% |
| 2023-11-13 | 17.85 | 17.85 | 17.10 | 17.35 | 11.34 | qfq | 4,247,080 | 73,344,757 | -2.91% |
| 2023-11-10 | 17.20 | 18.06 | 17.08 | 17.87 | 11.68 | qfq | 4,761,096 | 84,433,574 | 3.77% |
| 2023-11-09 | 16.78 | 17.35 | 16.75 | 17.22 | 11.26 | qfq | 3,276,980 | 56,142,831 | 2.62% |
| 2023-11-08 | 17.04 | 17.10 | 16.65 | 16.78 | 10.97 | qfq | 1,670,120 | 28,103,201 | -1.81% |
| 2023-11-07 | 17.20 | 17.26 | 17.05 | 17.09 | 11.17 | qfq | 1,479,200 | 25,402,953 | -0.81% |
| 2023-11-06 | 17.04 | 17.38 | 17.01 | 17.23 | 11.26 | qfq | 2,804,356 | 48,314,438 | 1.23% |
| 2023-11-03 | 17.25 | 17.77 | 17.01 | 17.02 | 11.13 | qfq | 2,483,880 | 43,002,193 | -1.96% |
| 2023-11-02 | 17.56 | 17.60 | 17.15 | 17.36 | 11.35 | qfq | 1,853,380 | 32,115,274 | 0.06% |
| 2023-11-01 | 17.28 | 17.58 | 16.95 | 17.35 | 11.34 | qfq | 2,171,940 | 37,341,206 | 0.17% |
| 2023-10-31 | 17.12 | 17.51 | 17.01 | 17.32 | 11.32 | qfq | 2,651,980 | 45,848,452 | 1.11% |
| 2023-10-30 | 16.62 | 17.40 | 16.51 | 17.13 | 11.20 | qfq | 3,183,000 | 54,310,952 | 1.84% |
| 2023-10-27 | 16.23 | 16.94 | 16.15 | 16.82 | 11.00 | qfq | 4,210,900 | 69,366,746 | 3.06% |
| 2023-10-26 | 16.20 | 16.42 | 16.00 | 16.32 | 10.67 | qfq | 2,167,114 | 35,241,476 | 1.05% |
| 2023-10-25 | 16.10 | 16.25 | 15.98 | 16.15 | 10.56 | qfq | 1,842,060 | 29,741,866 | 0.25% |
| 2023-10-24 | 15.92 | 16.15 | 15.82 | 16.11 | 10.53 | qfq | 1,533,274 | 24,558,543 | 1.19% |
| 2023-10-23 | 15.95 | 16.08 | 15.72 | 15.92 | 10.41 | qfq | 1,830,900 | 29,117,602 | 0.70% |
| 2023-10-20 | 15.90 | 15.90 | 15.50 | 15.81 | 10.34 | qfq | 1,707,680 | 26,776,747 | -0.69% |
| 2023-10-19 | 15.92 | 16.00 | 15.61 | 15.92 | 10.41 | qfq | 1,489,062 | 23,541,105 | 0.06% |
| 2023-10-18 | 16.14 | 16.23 | 15.91 | 15.91 | 10.40 | qfq | 1,714,442 | 27,457,033 | -1.91% |
| 2023-10-17 | 16.38 | 16.55 | 16.14 | 16.22 | 10.60 | qfq | 2,865,299 | 46,783,736 | -1.22% |
| 2023-10-16 | 16.01 | 16.49 | 15.68 | 16.42 | 10.73 | qfq | 4,645,855 | 75,399,500 | 1.80% |
| 2023-10-13 | 15.70 | 16.18 | 15.29 | 16.13 | 10.54 | qfq | 3,291,687 | 51,601,644 | 2.48% |
| 2023-10-12 | 15.65 | 15.93 | 15.60 | 15.74 | 10.29 | qfq | 2,022,256 | 31,901,532 | 0.51% |
| 2023-10-11 | 16.04 | 16.15 | 15.50 | 15.66 | 10.24 | qfq | 4,626,394 | 72,936,030 | -2.13% |
| 2023-10-10 | 14.96 | 16.00 | 14.76 | 16.00 | 10.46 | qfq | 5,627,220 | 87,485,009 | 6.95% |
| 2023-10-09 | 14.92 | 15.27 | 14.55 | 14.96 | 9.78 | qfq | 3,990,780 | 59,404,383 | -0.27% |
| 2023-09-28 | 14.89 | 15.15 | 14.70 | 15.00 | 9.81 | qfq | 3,156,347 | 47,180,395 | 0.54% |
| 2023-09-27 | 15.85 | 16.65 | 14.88 | 14.92 | 9.75 | qfq | 7,698,786 | 121,600,295 | -7.10% |
| 2023-09-26 | 15.80 | 16.08 | 15.44 | 16.06 | 10.50 | qfq | 4,510,286 | 71,305,395 | 3.35% |
| 2023-09-25 | 15.00 | 15.84 | 14.87 | 15.54 | 10.16 | qfq | 3,085,300 | 47,463,982 | 3.53% |
| 2023-09-22 | 14.58 | 15.09 | 14.53 | 15.01 | 9.81 | qfq | 1,640,712 | 24,399,121 | 2.04% |
| 2023-09-21 | 14.53 | 14.71 | 14.45 | 14.71 | 9.62 | qfq | 841,007 | 12,281,457 | 0.89% |
| 2023-09-20 | 14.36 | 14.65 | 14.36 | 14.58 | 9.53 | qfq | 1,061,620 | 15,458,702 | -1.22% |
| 2023-09-19 | 14.84 | 14.89 | 14.65 | 14.76 | 9.45 | qfq | 1,029,260 | 15,207,060 | -0.54% |
| 2023-09-18 | 14.52 | 14.94 | 14.52 | 14.84 | 9.50 | qfq | 769,600 | 11,369,288 | 0.95% |
| 2023-09-15 | 14.82 | 14.92 | 14.56 | 14.70 | 9.41 | qfq | 450,580 | 6,597,338 | 0.68% |
| 2023-09-14 | 14.92 | 14.92 | 14.50 | 14.60 | 9.35 | qfq | 533,300 | 7,798,307 | -1.55% |
| 2023-09-13 | 14.90 | 14.91 | 14.72 | 14.83 | 9.50 | qfq | 669,880 | 9,916,579 | -0.74% |
| 2023-09-12 | 14.95 | 14.98 | 14.82 | 14.94 | 9.57 | qfq | 328,980 | 4,900,961 | -0.13% |
| 2023-09-11 | 14.84 | 14.99 | 14.66 | 14.96 | 9.58 | qfq | 809,162 | 12,049,032 | 1.22% |
| 2023-09-08 | 14.88 | 14.88 | 14.69 | 14.78 | 9.47 | qfq | 591,567 | 8,731,022 | 0.14% |
| 2023-09-07 | 15.00 | 15.06 | 14.75 | 14.76 | 9.45 | qfq | 653,020 | 9,704,593 | -1.53% |
| 2023-09-06 | 14.88 | 15.04 | 14.82 | 14.99 | 9.60 | qfq | 740,220 | 11,064,528 | 0.47% |
| 2023-09-05 | 15.07 | 15.07 | 14.83 | 14.92 | 9.55 | qfq | 672,420 | 10,035,308 | -0.60% |
| 2023-09-04 | 14.90 | 15.03 | 14.82 | 15.01 | 9.61 | qfq | 1,116,460 | 16,673,349 | 0.94% |
| 2023-09-01 | 14.83 | 14.91 | 14.72 | 14.87 | 9.52 | qfq | 728,723 | 10,814,657 | 0.34% |
| 2023-08-31 | 14.90 | 14.97 | 14.74 | 14.82 | 9.49 | qfq | 945,320 | 13,999,133 | -0.80% |
| 2023-08-30 | 14.88 | 15.00 | 14.76 | 14.94 | 9.57 | qfq | 1,146,700 | 17,075,849 | 0.88% |
| 2023-08-29 | 14.31 | 14.81 | 14.25 | 14.81 | 9.48 | qfq | 1,265,940 | 18,545,136 | 3.49% |
| 2023-08-28 | 14.64 | 14.64 | 14.17 | 14.31 | 9.16 | qfq | 1,878,260 | 27,067,936 | 2.51% |
| 2023-08-25 | 14.15 | 14.37 | 13.90 | 13.96 | 8.94 | qfq | 1,063,362 | 15,027,036 | -1.90% |
| 2023-08-24 | 14.22 | 14.33 | 14.08 | 14.23 | 9.11 | qfq | 568,952 | 8,077,173 | 0.07% |
| 2023-08-23 | 14.36 | 14.43 | 14.20 | 14.22 | 9.11 | qfq | 689,480 | 9,863,384 | -0.97% |
| 2023-08-22 | 14.65 | 14.68 | 14.11 | 14.36 | 9.20 | qfq | 989,620 | 14,200,518 | -1.51% |
| 2023-08-21 | 14.59 | 14.89 | 14.58 | 14.58 | 9.34 | qfq | 1,208,460 | 17,735,727 | -0.27% |
| 2023-08-18 | 14.74 | 14.88 | 14.61 | 14.62 | 9.36 | qfq | 1,092,300 | 16,172,091 | -0.81% |
| 2023-08-17 | 14.40 | 14.75 | 14.32 | 14.74 | 9.44 | qfq | 955,820 | 13,932,873 | 2.08% |
| 2023-08-16 | 14.48 | 14.60 | 14.43 | 14.44 | 9.25 | qfq | 574,220 | 8,336,379 | -0.62% |
| 2023-08-15 | 14.43 | 14.68 | 14.43 | 14.53 | 9.31 | qfq | 700,300 | 10,170,081 | -0.27% |
| 2023-08-14 | 14.48 | 14.59 | 14.26 | 14.57 | 9.33 | qfq | 1,019,280 | 14,680,498 | -0.07% |
| 2023-08-11 | 14.79 | 14.85 | 14.54 | 14.58 | 9.34 | qfq | 586,300 | 8,624,973 | -1.35% |
| 2023-08-10 | 14.81 | 14.82 | 14.69 | 14.78 | 9.47 | qfq | 577,780 | 8,529,663 | 0.07% |
| 2023-08-09 | 14.72 | 14.98 | 14.68 | 14.77 | 9.46 | qfq | 1,589,620 | 23,515,976 | -0.07% |
| 2023-08-08 | 14.66 | 14.80 | 14.55 | 14.78 | 9.47 | qfq | 1,368,780 | 20,117,822 | 0.54% |
| 2023-08-07 | 15.11 | 15.21 | 14.68 | 14.70 | 9.41 | qfq | 1,224,000 | 18,078,705 | -2.39% |
| 2023-08-04 | 15.22 | 15.33 | 15.03 | 15.06 | 9.64 | qfq | 727,910 | 11,047,612 | -0.79% |
| 2023-08-03 | 15.17 | 15.25 | 15.11 | 15.18 | 9.72 | qfq | 494,300 | 7,497,099 | -0.26% |
| 2023-08-02 | 15.30 | 15.30 | 15.15 | 15.22 | 9.75 | qfq | 490,460 | 7,465,123 | -0.13% |
| 2023-08-01 | 15.35 | 15.40 | 15.22 | 15.24 | 9.76 | qfq | 598,860 | 9,159,907 | -0.72% |
| 2023-07-31 | 15.55 | 15.55 | 15.25 | 15.35 | 9.83 | qfq | 866,500 | 13,334,903 | 0.33% |
| 2023-07-28 | 15.14 | 15.34 | 15.09 | 15.30 | 9.80 | qfq | 506,640 | 7,720,513 | 0.53% |
| 2023-07-27 | 15.30 | 15.39 | 15.17 | 15.22 | 9.75 | qfq | 509,160 | 7,770,999 | -0.78% |
| 2023-07-26 | 15.25 | 15.37 | 15.21 | 15.34 | 9.82 | qfq | 471,500 | 7,220,333 | 0.13% |
| 2023-07-25 | 15.06 | 15.33 | 15.06 | 15.32 | 9.81 | qfq | 669,420 | 10,187,406 | 2.00% |
| 2023-07-24 | 15.12 | 15.17 | 14.99 | 15.02 | 9.62 | qfq | 580,120 | 8,741,499 | -0.92% |
| 2023-07-21 | 15.25 | 15.38 | 15.09 | 15.16 | 9.71 | qfq | 901,320 | 13,716,519 | -0.92% |
| 2023-07-20 | 15.49 | 15.49 | 15.26 | 15.30 | 9.80 | qfq | 543,840 | 8,338,311 | -0.71% |
| 2023-07-19 | 15.40 | 15.54 | 15.35 | 15.41 | 9.87 | qfq | 502,460 | 7,757,025 | 0.20% |
| 2023-07-18 | 15.40 | 15.44 | 15.25 | 15.38 | 9.85 | qfq | 568,800 | 8,733,069 | 0.46% |
| 2023-07-17 | 15.11 | 15.50 | 15.01 | 15.31 | 9.80 | qfq | 1,528,700 | 23,379,396 | 1.53% |