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
横店影视603103.SH
最近收盘价13.762026-07-17
最近交易日2026-07-17
成交量（股）17,204,905
成交额（元）243,872,603
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | 2025-11-24 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-25 | cash_dividend | 0.12 | — | — | — | 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 | 14.88 | 15.17 | 13.54 | 13.76 | 13.76 | qfq | 17,204,905 | 243,872,603 | -7.90% |
| 2026-07-16 | 14.04 | 15.62 | 14.03 | 14.94 | 14.94 | qfq | 17,719,298 | 264,865,832 | 5.21% |
| 2026-07-15 | 13.52 | 14.45 | 13.51 | 14.20 | 14.20 | qfq | 9,348,221 | 132,664,778 | 3.05% |
| 2026-07-14 | 13.79 | 13.96 | 13.54 | 13.78 | 13.78 | qfq | 6,218,975 | 85,398,747 | 0.36% |
| 2026-07-13 | 15.01 | 15.02 | 13.70 | 13.73 | 13.73 | qfq | 10,717,200 | 150,855,453 | -7.73% |
| 2026-07-10 | 14.34 | 15.18 | 14.19 | 14.88 | 14.88 | qfq | 10,206,320 | 151,484,331 | 3.69% |
| 2026-07-09 | 14.34 | 14.63 | 14.08 | 14.35 | 14.35 | qfq | 6,567,800 | 94,117,413 | -0.35% |
| 2026-07-08 | 14.52 | 14.75 | 14.20 | 14.40 | 14.40 | qfq | 6,443,000 | 93,352,422 | -0.89% |
| 2026-07-07 | 14.78 | 15.04 | 14.49 | 14.53 | 14.53 | qfq | 7,601,300 | 111,746,222 | -1.62% |
| 2026-07-06 | 14.91 | 15.29 | 14.75 | 14.77 | 14.77 | qfq | 6,537,904 | 98,257,906 | -1.34% |
| 2026-07-03 | 15.08 | 15.31 | 14.73 | 14.97 | 14.97 | qfq | 7,110,864 | 106,619,333 | -0.66% |
| 2026-07-02 | 14.71 | 15.27 | 14.65 | 15.07 | 15.07 | qfq | 9,371,022 | 141,106,103 | 2.31% |
| 2026-07-01 | 14.31 | 14.82 | 14.15 | 14.73 | 14.73 | qfq | 7,684,787 | 112,058,477 | 2.94% |
| 2026-06-30 | 14.57 | 14.57 | 14.14 | 14.31 | 14.31 | qfq | 5,357,971 | 76,501,581 | -0.90% |
| 2026-06-29 | 14.20 | 14.50 | 13.93 | 14.44 | 14.44 | qfq | 8,077,378 | 115,352,177 | 1.62% |
| 2026-06-26 | 14.75 | 14.80 | 14.21 | 14.21 | 14.21 | qfq | 8,758,456 | 126,108,058 | -4.63% |
| 2026-06-25 | 14.85 | 15.14 | 14.62 | 14.90 | 14.90 | qfq | 8,712,623 | 129,803,538 | 0.07% |
| 2026-06-24 | 15.36 | 15.36 | 14.70 | 14.89 | 14.89 | qfq | 9,752,338 | 145,441,201 | -3.06% |
| 2026-06-23 | 15.29 | 15.88 | 15.28 | 15.36 | 15.36 | qfq | 10,426,215 | 162,181,716 | -0.84% |
| 2026-06-22 | 15.50 | 15.60 | 15.09 | 15.49 | 15.49 | qfq | 12,859,251 | 197,239,350 | -1.27% |
| 2026-06-18 | 16.09 | 16.10 | 15.56 | 15.69 | 15.69 | qfq | 9,909,199 | 156,217,809 | -1.94% |
| 2026-06-17 | 16.58 | 16.58 | 15.81 | 16.00 | 16.00 | qfq | 14,131,723 | 226,945,860 | -3.67% |
| 2026-06-16 | 17.00 | 17.07 | 16.41 | 16.61 | 16.61 | qfq | 15,020,911 | 249,829,859 | -3.37% |
| 2026-06-15 | 18.00 | 18.30 | 16.94 | 17.19 | 17.19 | qfq | 26,535,919 | 460,817,089 | -8.66% |
| 2026-06-12 | 19.54 | 19.97 | 18.82 | 18.82 | 18.82 | qfq | 24,384,516 | 463,996,799 | -10.00% |
| 2026-06-11 | 22.88 | 22.98 | 20.91 | 20.91 | 20.91 | qfq | 14,567,973 | 310,154,303 | -9.99% |
| 2026-06-10 | 22.50 | 24.57 | 22.33 | 23.23 | 23.23 | qfq | 24,115,732 | 567,539,716 | 1.89% |
| 2026-06-09 | 21.59 | 23.75 | 20.76 | 22.80 | 22.80 | qfq | 25,208,601 | 575,368,159 | 5.60% |
| 2026-06-08 | 22.75 | 23.80 | 21.22 | 21.59 | 21.59 | qfq | 17,818,093 | 398,012,921 | -7.34% |
| 2026-06-05 | 21.91 | 23.99 | 21.80 | 23.30 | 23.30 | qfq | 25,067,337 | 579,173,397 | 6.34% |
| 2026-06-04 | 22.00 | 22.87 | 21.22 | 21.91 | 21.91 | qfq | 16,311,677 | 360,952,516 | 0.27% |
| 2026-06-03 | 21.21 | 22.26 | 20.92 | 21.85 | 21.85 | qfq | 12,976,918 | 280,118,745 | 0.60% |
| 2026-06-02 | 22.46 | 22.65 | 21.21 | 21.72 | 21.72 | qfq | 15,539,862 | 336,738,965 | -4.11% |
| 2026-06-01 | 23.00 | 24.00 | 22.48 | 22.65 | 22.65 | qfq | 20,350,510 | 469,895,956 | -1.18% |
| 2026-05-29 | 21.54 | 23.55 | 21.45 | 22.92 | 22.92 | qfq | 23,814,554 | 534,118,294 | 6.41% |
| 2026-05-28 | 22.49 | 23.12 | 20.69 | 21.54 | 21.54 | qfq | 25,095,942 | 552,280,479 | -1.60% |
| 2026-05-27 | 21.40 | 22.58 | 21.35 | 21.89 | 21.89 | qfq | 24,110,868 | 529,160,270 | 4.69% |
| 2026-05-26 | 20.38 | 21.78 | 20.30 | 20.91 | 20.91 | qfq | 20,320,791 | 424,996,923 | 4.55% |
| 2026-05-25 | 19.71 | 20.10 | 19.67 | 20.00 | 20.00 | qfq | 4,005,580 | 79,555,696 | 1.27% |
| 2026-05-22 | 19.88 | 19.99 | 19.52 | 19.75 | 19.75 | qfq | 4,431,800 | 87,333,636 | -0.65% |
| 2026-05-21 | 20.06 | 20.61 | 19.84 | 19.88 | 19.88 | qfq | 5,762,106 | 116,780,471 | -0.95% |
| 2026-05-20 | 20.38 | 20.60 | 19.92 | 20.07 | 20.07 | qfq | 3,888,861 | 78,122,361 | -1.86% |
| 2026-05-19 | 20.06 | 20.65 | 20.04 | 20.45 | 20.45 | qfq | 5,462,000 | 111,648,125 | 2.05% |
| 2026-05-18 | 20.05 | 20.39 | 19.85 | 20.04 | 20.04 | qfq | 4,562,054 | 91,276,711 | -0.69% |
| 2026-05-15 | 20.09 | 20.49 | 20.06 | 20.18 | 20.18 | qfq | 4,434,202 | 89,899,503 | 0.50% |
| 2026-05-14 | 20.83 | 20.87 | 20.08 | 20.08 | 20.08 | qfq | 4,953,900 | 100,893,886 | -3.46% |
| 2026-05-13 | 20.90 | 21.08 | 20.70 | 20.80 | 20.80 | qfq | 5,107,888 | 106,457,023 | -0.43% |
| 2026-05-12 | 20.92 | 21.21 | 20.76 | 20.89 | 20.89 | qfq | 4,886,381 | 102,376,268 | -0.43% |
| 2026-05-11 | 21.49 | 21.64 | 20.91 | 20.98 | 20.98 | qfq | 7,623,858 | 161,167,190 | -2.33% |
| 2026-05-08 | 21.21 | 21.56 | 21.20 | 21.48 | 21.48 | qfq | 5,554,671 | 119,099,795 | 0.94% |
| 2026-05-07 | 21.01 | 21.40 | 20.85 | 21.28 | 21.28 | qfq | 8,378,502 | 177,140,600 | 1.62% |
| 2026-05-06 | 20.60 | 21.15 | 20.51 | 20.94 | 20.94 | qfq | 8,289,028 | 172,637,139 | 1.36% |
| 2026-04-30 | 20.45 | 20.83 | 20.45 | 20.66 | 20.66 | qfq | 6,057,669 | 125,161,680 | 1.08% |
| 2026-04-29 | 20.22 | 20.64 | 20.22 | 20.44 | 20.44 | qfq | 7,949,778 | 163,015,235 | 1.54% |
| 2026-04-28 | 20.75 | 20.98 | 19.98 | 20.13 | 20.13 | qfq | 13,240,622 | 268,010,320 | -5.05% |
| 2026-04-27 | 20.82 | 21.32 | 20.77 | 21.20 | 21.20 | qfq | 9,909,599 | 209,112,876 | 0.81% |
| 2026-04-24 | 22.21 | 22.21 | 21.03 | 21.03 | 21.03 | qfq | 13,890,292 | 295,637,771 | -6.49% |
| 2026-04-23 | 22.85 | 23.23 | 22.40 | 22.49 | 22.49 | qfq | 12,794,934 | 291,465,632 | -3.68% |
| 2026-04-22 | 23.96 | 24.17 | 22.90 | 23.35 | 23.35 | qfq | 22,513,478 | 523,238,714 | -4.07% |
| 2026-04-21 | 23.56 | 24.99 | 23.43 | 24.34 | 24.34 | qfq | 29,476,397 | 715,716,536 | 2.66% |
| 2026-04-20 | 23.30 | 23.90 | 23.04 | 23.71 | 23.71 | qfq | 23,187,949 | 543,929,519 | -1.58% |
| 2026-04-17 | 23.15 | 24.23 | 22.70 | 24.09 | 24.09 | qfq | 24,408,652 | 574,545,487 | 4.06% |
| 2026-04-16 | 22.64 | 23.27 | 22.55 | 23.15 | 23.15 | qfq | 9,635,042 | 221,743,888 | 2.93% |
| 2026-04-15 | 22.97 | 22.99 | 22.34 | 22.49 | 22.49 | qfq | 6,724,072 | 151,625,586 | -2.17% |
| 2026-04-14 | 22.70 | 23.00 | 22.62 | 22.99 | 22.99 | qfq | 6,271,129 | 143,400,752 | 2.54% |
| 2026-04-13 | 22.26 | 22.67 | 22.25 | 22.42 | 22.42 | qfq | 4,460,600 | 100,282,872 | -0.31% |
| 2026-04-10 | 22.64 | 23.04 | 22.48 | 22.49 | 22.49 | qfq | 6,474,525 | 147,098,961 | -0.18% |
| 2026-04-09 | 22.75 | 22.89 | 22.41 | 22.53 | 22.53 | qfq | 6,667,051 | 150,720,558 | -2.13% |
| 2026-04-08 | 22.72 | 23.14 | 22.51 | 23.02 | 23.02 | qfq | 8,114,196 | 185,692,906 | 3.37% |
| 2026-04-07 | 22.10 | 22.41 | 21.97 | 22.27 | 22.27 | qfq | 5,139,495 | 114,435,158 | 1.69% |
| 2026-04-03 | 22.75 | 22.75 | 21.83 | 21.90 | 21.90 | qfq | 5,010,400 | 110,768,446 | -2.93% |
| 2026-04-02 | 23.21 | 23.25 | 22.51 | 22.56 | 22.56 | qfq | 5,324,100 | 121,367,518 | -3.30% |
| 2026-04-01 | 23.40 | 23.48 | 22.97 | 23.33 | 23.33 | qfq | 5,522,691 | 128,085,089 | 0.69% |
| 2026-03-31 | 23.26 | 23.60 | 23.15 | 23.17 | 23.17 | qfq | 5,687,315 | 132,962,138 | 0.00% |
| 2026-03-30 | 22.50 | 23.32 | 22.50 | 23.17 | 23.17 | qfq | 6,009,504 | 138,506,405 | 1.85% |
| 2026-03-27 | 22.22 | 22.86 | 22.20 | 22.75 | 22.75 | qfq | 3,694,114 | 83,926,486 | 0.84% |
| 2026-03-26 | 22.77 | 22.89 | 22.45 | 22.56 | 22.56 | qfq | 3,849,710 | 87,146,719 | -1.23% |
| 2026-03-25 | 22.57 | 23.08 | 22.57 | 22.84 | 22.84 | qfq | 5,962,565 | 136,600,161 | 1.56% |
| 2026-03-24 | 22.23 | 22.52 | 22.00 | 22.49 | 22.49 | qfq | 5,515,398 | 122,875,629 | 2.37% |
| 2026-03-23 | 22.85 | 22.88 | 21.80 | 21.97 | 21.97 | qfq | 6,727,405 | 149,957,478 | -4.77% |
| 2026-03-20 | 23.64 | 23.71 | 23.04 | 23.07 | 23.07 | qfq | 5,865,481 | 137,080,448 | -2.49% |
| 2026-03-19 | 23.72 | 23.95 | 23.50 | 23.66 | 23.66 | qfq | 4,672,816 | 110,818,049 | -1.62% |
| 2026-03-18 | 23.81 | 24.05 | 23.61 | 24.05 | 24.05 | qfq | 4,811,556 | 114,840,371 | 0.92% |
| 2026-03-17 | 24.12 | 24.26 | 23.80 | 23.83 | 23.83 | qfq | 5,788,095 | 138,944,851 | -1.20% |
| 2026-03-16 | 23.51 | 24.14 | 23.41 | 24.12 | 24.12 | qfq | 6,623,104 | 158,036,460 | 2.86% |
| 2026-03-13 | 23.90 | 24.10 | 23.36 | 23.45 | 23.45 | qfq | 7,570,249 | 179,481,863 | -2.62% |
| 2026-03-12 | 24.39 | 24.50 | 24.00 | 24.08 | 24.08 | qfq | 6,262,922 | 151,627,833 | -1.39% |
| 2026-03-11 | 24.50 | 24.72 | 24.35 | 24.42 | 24.42 | qfq | 5,634,857 | 138,061,203 | -0.73% |
| 2026-03-10 | 24.91 | 25.14 | 24.55 | 24.60 | 24.60 | qfq | 8,499,009 | 210,588,000 | -1.52% |
| 2026-03-09 | 24.20 | 24.99 | 23.79 | 24.98 | 24.98 | qfq | 12,197,104 | 296,778,795 | 0.44% |
| 2026-03-06 | 24.55 | 25.00 | 24.49 | 24.87 | 24.87 | qfq | 8,622,086 | 214,108,881 | 1.39% |
| 2026-03-05 | 25.10 | 25.11 | 24.50 | 24.53 | 24.53 | qfq | 10,460,395 | 258,642,362 | -0.45% |
| 2026-03-04 | 24.15 | 24.71 | 24.02 | 24.64 | 24.64 | qfq | 10,950,853 | 267,110,967 | 1.03% |
| 2026-03-03 | 25.53 | 25.53 | 24.02 | 24.39 | 24.39 | qfq | 15,350,240 | 378,183,871 | -3.44% |
| 2026-03-02 | 25.90 | 26.17 | 25.02 | 25.26 | 25.26 | qfq | 20,261,225 | 515,823,472 | -4.21% |
| 2026-02-27 | 26.27 | 26.72 | 25.94 | 26.37 | 26.37 | qfq | 18,152,013 | 477,598,518 | 0.19% |
| 2026-02-26 | 27.50 | 27.79 | 26.10 | 26.32 | 26.32 | qfq | 32,277,100 | 855,555,613 | -6.90% |
| 2026-02-25 | 28.27 | 28.97 | 28.27 | 28.27 | 28.27 | qfq | 17,413,000 | 492,995,167 | -10.00% |
| 2026-02-24 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | qfq | 1,434,400 | 45,054,504 | -10.00% |
| 2026-02-13 | 29.50 | 35.66 | 29.50 | 34.90 | 34.90 | qfq | 41,525,831 | 1,327,989,337 | 6.63% |
| 2026-02-12 | 32.73 | 33.39 | 32.73 | 32.73 | 32.73 | qfq | 6,778,020 | 222,037,663 | -10.01% |
| 2026-02-11 | 40.41 | 40.45 | 36.37 | 36.37 | 36.37 | qfq | 39,525,970 | 1,464,166,051 | -10.00% |
| 2026-02-10 | 39.17 | 40.41 | 37.84 | 40.41 | 40.41 | qfq | 18,823,590 | 743,369,356 | 9.99% |
| 2026-02-09 | 36.70 | 36.74 | 35.61 | 36.74 | 36.74 | qfq | 28,429,627 | 1,037,111,065 | 10.00% |
| 2026-02-06 | 33.20 | 34.83 | 31.66 | 33.40 | 33.40 | qfq | 37,399,779 | 1,266,597,742 | 5.50% |
| 2026-02-05 | 28.78 | 31.66 | 28.78 | 31.66 | 31.66 | qfq | 29,245,268 | 902,685,709 | 10.01% |
| 2026-02-04 | 33.90 | 33.95 | 28.35 | 28.78 | 28.78 | qfq | 50,492,965 | 1,577,847,341 | -6.74% |
| 2026-02-03 | 30.86 | 30.86 | 30.27 | 30.86 | 30.86 | qfq | 8,747,847 | 269,825,323 | 10.02% |
| 2026-02-02 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | qfq | 2,671,345 | 74,931,227 | 10.00% |
| 2026-01-30 | 24.21 | 25.50 | 23.62 | 25.50 | 25.50 | qfq | 12,475,650 | 310,104,737 | 10.01% |
| 2026-01-29 | 21.13 | 23.18 | 20.95 | 23.18 | 23.18 | qfq | 12,005,718 | 268,534,628 | 10.01% |
| 2026-01-28 | 20.16 | 22.13 | 20.16 | 21.07 | 21.07 | qfq | 15,535,926 | 330,908,588 | 4.57% |
| 2026-01-27 | 19.90 | 20.28 | 19.43 | 20.15 | 20.15 | qfq | 8,025,339 | 159,255,541 | 0.90% |
| 2026-01-26 | 19.42 | 20.20 | 19.27 | 19.97 | 19.97 | qfq | 12,189,234 | 241,631,771 | 3.26% |
| 2026-01-23 | 19.35 | 19.57 | 19.12 | 19.34 | 19.34 | qfq | 6,396,600 | 123,293,020 | 0.36% |
| 2026-01-22 | 19.00 | 19.65 | 18.91 | 19.27 | 19.27 | qfq | 7,467,322 | 144,389,398 | 0.78% |
| 2026-01-21 | 18.88 | 19.75 | 18.55 | 19.12 | 19.12 | qfq | 10,204,870 | 196,126,188 | 1.06% |
| 2026-01-20 | 19.97 | 20.35 | 18.54 | 18.92 | 18.92 | qfq | 10,215,570 | 194,879,012 | 0.21% |
| 2026-01-19 | 18.37 | 19.16 | 18.20 | 18.88 | 18.88 | qfq | 7,592,443 | 143,570,896 | 2.33% |
| 2026-01-16 | 19.00 | 19.25 | 18.34 | 18.45 | 18.45 | qfq | 5,936,520 | 110,357,834 | -2.28% |
| 2026-01-15 | 18.65 | 19.08 | 18.45 | 18.88 | 18.88 | qfq | 6,375,961 | 119,745,912 | 0.27% |
| 2026-01-14 | 18.49 | 18.99 | 18.40 | 18.83 | 18.83 | qfq | 9,411,480 | 176,293,236 | 1.24% |
| 2026-01-13 | 18.53 | 19.11 | 18.16 | 18.60 | 18.60 | qfq | 9,871,438 | 184,969,908 | 0.38% |
| 2026-01-12 | 18.80 | 18.93 | 18.32 | 18.53 | 18.53 | qfq | 9,652,906 | 178,878,297 | -1.38% |
| 2026-01-09 | 18.52 | 18.87 | 18.21 | 18.79 | 18.79 | qfq | 8,695,984 | 160,998,063 | 0.54% |
| 2026-01-08 | 17.72 | 18.69 | 17.72 | 18.69 | 18.69 | qfq | 10,965,787 | 201,631,372 | 5.47% |
| 2026-01-07 | 17.15 | 17.74 | 17.06 | 17.72 | 17.72 | qfq | 8,158,231 | 143,113,735 | 3.02% |
| 2026-01-06 | 16.88 | 17.46 | 16.79 | 17.20 | 17.20 | qfq | 8,612,522 | 147,889,760 | 2.38% |
| 2026-01-05 | 16.74 | 17.11 | 16.58 | 16.80 | 16.80 | qfq | 7,195,700 | 120,690,818 | 1.33% |
| 2025-12-31 | 16.32 | 16.80 | 16.24 | 16.58 | 16.58 | qfq | 7,339,039 | 121,536,773 | 0.97% |
| 2025-12-30 | 15.70 | 16.72 | 15.67 | 16.42 | 16.42 | qfq | 9,702,684 | 158,913,671 | 4.12% |
| 2025-12-29 | 15.70 | 16.37 | 15.70 | 15.77 | 15.77 | qfq | 5,356,801 | 85,525,376 | 0.77% |
| 2025-12-26 | 15.59 | 15.71 | 15.47 | 15.65 | 15.65 | qfq | 3,665,000 | 57,242,037 | 0.45% |
| 2025-12-25 | 15.54 | 15.58 | 15.30 | 15.58 | 15.58 | qfq | 3,405,400 | 52,595,153 | 0.32% |
| 2025-12-24 | 15.49 | 15.56 | 15.39 | 15.53 | 15.53 | qfq | 2,410,200 | 37,326,779 | 0.45% |
| 2025-12-23 | 15.62 | 15.62 | 15.41 | 15.46 | 15.46 | qfq | 2,515,002 | 38,925,056 | -1.15% |
| 2025-12-22 | 15.88 | 15.88 | 15.57 | 15.64 | 15.64 | qfq | 3,825,103 | 59,879,961 | -1.57% |
| 2025-12-19 | 15.77 | 15.93 | 15.44 | 15.89 | 15.89 | qfq | 3,701,543 | 58,148,490 | 0.76% |
| 2025-12-18 | 15.54 | 16.03 | 15.50 | 15.77 | 15.77 | qfq | 4,822,000 | 76,377,766 | 1.55% |
| 2025-12-17 | 15.65 | 15.68 | 15.32 | 15.53 | 15.53 | qfq | 4,551,400 | 70,505,487 | -0.64% |
| 2025-12-16 | 16.30 | 16.30 | 15.58 | 15.63 | 15.63 | qfq | 4,330,919 | 68,380,176 | -4.17% |
| 2025-12-15 | 16.38 | 16.52 | 16.20 | 16.31 | 16.31 | qfq | 2,969,120 | 48,616,956 | -1.15% |
| 2025-12-12 | 16.38 | 16.81 | 16.29 | 16.50 | 16.50 | qfq | 4,781,392 | 78,917,109 | 0.67% |
| 2025-12-11 | 17.10 | 17.40 | 16.38 | 16.39 | 16.39 | qfq | 7,259,098 | 121,816,842 | -3.59% |
| 2025-12-10 | 16.60 | 17.10 | 16.52 | 17.00 | 17.00 | qfq | 6,370,220 | 107,730,675 | 1.92% |
| 2025-12-09 | 16.50 | 16.95 | 16.43 | 16.68 | 16.68 | qfq | 5,403,777 | 90,358,433 | 1.15% |
| 2025-12-08 | 16.44 | 16.66 | 16.33 | 16.49 | 16.49 | qfq | 3,993,767 | 65,885,456 | -0.24% |
| 2025-12-05 | 16.63 | 16.78 | 16.38 | 16.53 | 16.53 | qfq | 3,989,000 | 65,934,397 | -0.36% |
| 2025-12-04 | 16.60 | 16.85 | 16.47 | 16.59 | 16.59 | qfq | 3,538,939 | 58,971,666 | -0.18% |
| 2025-12-03 | 17.07 | 17.07 | 16.45 | 16.62 | 16.62 | qfq | 4,619,900 | 76,969,689 | -2.64% |
| 2025-12-02 | 17.20 | 17.37 | 16.92 | 17.07 | 17.07 | qfq | 7,810,556 | 133,275,705 | -0.93% |
| 2025-12-01 | 17.53 | 17.64 | 17.01 | 17.23 | 17.23 | qfq | 14,954,918 | 259,184,794 | 1.83% |
| 2025-11-28 | 16.50 | 16.96 | 16.41 | 16.92 | 16.92 | qfq | 5,397,700 | 90,332,143 | 2.61% |
| 2025-11-27 | 16.72 | 16.85 | 16.45 | 16.49 | 16.49 | qfq | 4,428,170 | 73,408,906 | -1.32% |
| 2025-11-26 | 16.60 | 17.51 | 16.60 | 16.71 | 16.71 | qfq | 7,902,006 | 133,894,272 | 0.42% |
| 2025-11-25 | 16.23 | 16.84 | 16.21 | 16.64 | 16.64 | qfq | 5,464,460 | 91,070,955 | 2.21% |
| 2025-11-24 | 15.88 | 16.34 | 15.75 | 16.28 | 16.28 | qfq | 4,855,814 | 78,002,578 | 2.78% |
| 2025-11-21 | 16.05 | 16.35 | 15.68 | 15.84 | 15.70 | qfq | 4,118,538 | 65,721,035 | -1.86% |
| 2025-11-20 | 16.26 | 16.49 | 16.06 | 16.14 | 16.00 | qfq | 3,258,037 | 52,682,025 | -1.34% |
| 2025-11-19 | 16.78 | 16.82 | 16.29 | 16.36 | 16.22 | qfq | 3,996,987 | 65,810,580 | -2.56% |
| 2025-11-18 | 16.81 | 16.96 | 16.58 | 16.79 | 16.64 | qfq | 3,743,559 | 62,643,095 | 0.00% |
| 2025-11-17 | 16.60 | 16.82 | 16.30 | 16.79 | 16.64 | qfq | 3,692,500 | 61,393,640 | 1.45% |
| 2025-11-14 | 17.08 | 17.10 | 16.55 | 16.55 | 16.40 | qfq | 4,442,800 | 74,574,506 | -1.72% |
| 2025-11-13 | 16.47 | 16.96 | 16.47 | 16.84 | 16.69 | qfq | 3,841,400 | 64,497,765 | 1.63% |
| 2025-11-12 | 16.87 | 16.87 | 16.38 | 16.57 | 16.42 | qfq | 4,100,382 | 67,936,791 | -0.36% |
| 2025-11-11 | 16.52 | 16.70 | 16.38 | 16.63 | 16.48 | qfq | 4,169,400 | 69,102,728 | 0.67% |
| 2025-11-10 | 16.25 | 16.64 | 16.23 | 16.52 | 16.37 | qfq | 4,486,800 | 73,912,108 | 1.47% |
| 2025-11-07 | 16.29 | 16.62 | 16.21 | 16.28 | 16.14 | qfq | 3,727,000 | 61,094,075 | -0.12% |
| 2025-11-06 | 16.31 | 16.60 | 16.28 | 16.30 | 16.16 | qfq | 5,031,200 | 82,423,539 | -1.39% |
| 2025-11-05 | 16.16 | 16.74 | 16.05 | 16.53 | 16.38 | qfq | 6,994,121 | 115,115,840 | 2.10% |
| 2025-11-04 | 16.27 | 16.38 | 16.01 | 16.19 | 16.05 | qfq | 4,316,954 | 69,976,837 | -0.49% |
| 2025-11-03 | 16.04 | 16.35 | 15.91 | 16.27 | 16.13 | qfq | 6,468,878 | 104,482,407 | 2.46% |
| 2025-10-31 | 15.45 | 16.00 | 15.45 | 15.88 | 15.74 | qfq | 6,511,642 | 103,244,613 | 2.72% |
| 2025-10-30 | 15.80 | 15.80 | 15.44 | 15.46 | 15.32 | qfq | 4,134,600 | 64,331,592 | -2.09% |
| 2025-10-29 | 15.78 | 15.92 | 15.61 | 15.79 | 15.65 | qfq | 3,774,926 | 59,423,393 | -0.88% |
| 2025-10-28 | 15.77 | 16.12 | 15.68 | 15.93 | 15.79 | qfq | 4,422,757 | 70,436,505 | 0.95% |
| 2025-10-27 | 16.01 | 16.01 | 15.58 | 15.78 | 15.64 | qfq | 6,899,495 | 109,041,183 | -1.31% |
| 2025-10-24 | 15.96 | 16.35 | 15.89 | 15.99 | 15.85 | qfq | 10,044,778 | 161,466,583 | -0.81% |
| 2025-10-23 | 16.41 | 16.44 | 15.42 | 16.12 | 15.98 | qfq | 15,622,272 | 246,907,472 | -2.01% |
| 2025-10-22 | 15.62 | 16.59 | 15.58 | 16.45 | 16.30 | qfq | 15,221,112 | 247,174,128 | 5.92% |
| 2025-10-21 | 15.09 | 15.57 | 15.03 | 15.53 | 15.39 | qfq | 7,249,068 | 111,531,620 | 2.92% |
| 2025-10-20 | 15.13 | 15.13 | 14.87 | 15.09 | 14.96 | qfq | 4,550,923 | 68,437,339 | 2.17% |
| 2025-10-17 | 14.92 | 15.04 | 14.76 | 14.77 | 14.64 | qfq | 4,182,588 | 62,217,323 | -1.14% |
| 2025-10-16 | 15.06 | 15.14 | 14.94 | 14.94 | 14.81 | qfq | 4,164,477 | 62,602,937 | -1.13% |
| 2025-10-15 | 14.98 | 15.13 | 14.81 | 15.11 | 14.98 | qfq | 5,327,179 | 80,162,330 | 1.07% |
| 2025-10-14 | 15.20 | 15.24 | 14.90 | 14.95 | 14.82 | qfq | 7,245,127 | 109,313,959 | -0.80% |
| 2025-10-13 | 14.65 | 15.08 | 14.59 | 15.07 | 14.94 | qfq | 9,027,389 | 134,366,444 | -1.63% |
| 2025-10-10 | 16.08 | 16.25 | 15.32 | 15.32 | 15.18 | qfq | 20,751,555 | 322,445,017 | -7.26% |
| 2025-10-09 | 16.91 | 17.08 | 16.52 | 16.52 | 16.37 | qfq | 7,893,319 | 131,314,822 | -10.02% |
| 2025-09-30 | 16.61 | 18.36 | 16.61 | 18.36 | 18.20 | qfq | 18,726,405 | 329,181,100 | 10.01% |
| 2025-09-29 | 16.39 | 17.03 | 16.30 | 16.69 | 16.54 | qfq | 14,766,060 | 246,147,531 | 4.90% |
| 2025-09-26 | 16.11 | 16.20 | 15.83 | 15.91 | 15.77 | qfq | 5,665,020 | 90,532,181 | -1.55% |
| 2025-09-25 | 16.01 | 16.37 | 15.99 | 16.16 | 16.02 | qfq | 6,881,892 | 111,515,239 | 0.44% |
| 2025-09-24 | 15.99 | 16.41 | 15.72 | 16.09 | 15.95 | qfq | 6,606,500 | 106,786,797 | 0.25% |
| 2025-09-23 | 16.63 | 16.63 | 15.72 | 16.05 | 15.91 | qfq | 8,879,165 | 142,693,485 | -3.55% |
| 2025-09-22 | 17.68 | 17.75 | 16.45 | 16.64 | 16.49 | qfq | 13,676,580 | 230,192,346 | -7.35% |
| 2025-09-19 | 17.39 | 18.06 | 16.84 | 17.96 | 17.80 | qfq | 16,226,280 | 286,014,514 | 3.28% |
| 2025-09-18 | 18.18 | 18.28 | 17.23 | 17.39 | 17.24 | qfq | 9,499,738 | 167,845,729 | -4.24% |
| 2025-09-17 | 18.27 | 18.27 | 17.93 | 18.16 | 18.00 | qfq | 7,134,378 | 129,042,440 | -0.60% |
| 2025-09-16 | 18.68 | 18.77 | 18.05 | 18.27 | 18.11 | qfq | 12,307,644 | 225,363,539 | -2.19% |
| 2025-09-15 | 18.09 | 19.15 | 18.01 | 18.68 | 18.51 | qfq | 16,629,934 | 308,866,635 | 4.07% |
| 2025-09-12 | 17.95 | 18.09 | 17.69 | 17.95 | 17.79 | qfq | 9,821,120 | 175,593,289 | 0.45% |
| 2025-09-11 | 17.74 | 17.90 | 17.26 | 17.87 | 17.71 | qfq | 10,461,323 | 185,278,403 | 0.73% |
| 2025-09-10 | 17.37 | 18.10 | 17.30 | 17.74 | 17.58 | qfq | 12,121,212 | 215,447,803 | 2.19% |
| 2025-09-09 | 17.15 | 17.75 | 17.01 | 17.36 | 17.21 | qfq | 12,164,134 | 212,194,601 | 0.93% |
| 2025-09-08 | 16.80 | 17.36 | 16.68 | 17.20 | 17.05 | qfq | 12,359,632 | 211,433,375 | 2.02% |
| 2025-09-05 | 15.98 | 16.97 | 15.92 | 16.86 | 16.71 | qfq | 12,432,111 | 205,976,706 | 6.37% |
| 2025-09-04 | 15.76 | 15.94 | 15.57 | 15.85 | 15.71 | qfq | 3,539,924 | 55,899,757 | 0.63% |
| 2025-09-03 | 15.99 | 16.25 | 15.70 | 15.75 | 15.61 | qfq | 4,121,534 | 65,822,460 | -1.50% |
| 2025-09-02 | 16.54 | 16.59 | 15.90 | 15.99 | 15.85 | qfq | 5,653,814 | 91,090,687 | -3.79% |
| 2025-09-01 | 16.36 | 16.77 | 16.32 | 16.62 | 16.47 | qfq | 4,383,000 | 72,740,960 | 0.73% |
| 2025-08-29 | 16.62 | 16.84 | 16.47 | 16.50 | 16.35 | qfq | 5,092,543 | 84,569,306 | -1.02% |
| 2025-08-28 | 16.76 | 17.03 | 16.34 | 16.67 | 16.52 | qfq | 6,282,328 | 104,927,388 | -0.71% |
| 2025-08-27 | 17.05 | 17.40 | 16.79 | 16.79 | 16.64 | qfq | 7,378,400 | 126,426,256 | -2.16% |
| 2025-08-26 | 17.04 | 17.35 | 16.95 | 17.16 | 17.01 | qfq | 6,125,270 | 105,186,087 | 0.59% |
| 2025-08-25 | 17.18 | 17.21 | 16.98 | 17.06 | 16.91 | qfq | 6,645,952 | 113,458,088 | -0.70% |
| 2025-08-22 | 17.15 | 17.23 | 17.00 | 17.18 | 17.03 | qfq | 5,989,930 | 102,474,786 | 0.00% |
| 2025-08-21 | 17.23 | 17.46 | 17.04 | 17.18 | 17.03 | qfq | 6,358,132 | 109,568,132 | -0.75% |
| 2025-08-20 | 17.35 | 17.36 | 16.87 | 17.31 | 17.16 | qfq | 9,032,480 | 154,275,009 | -0.75% |
| 2025-08-19 | 17.30 | 17.74 | 17.12 | 17.44 | 17.29 | qfq | 12,788,180 | 223,717,497 | 1.04% |
| 2025-08-18 | 16.50 | 17.70 | 16.48 | 17.26 | 17.11 | qfq | 17,619,618 | 303,762,556 | 5.12% |
| 2025-08-15 | 16.37 | 16.49 | 16.21 | 16.42 | 16.27 | qfq | 5,809,658 | 94,892,559 | 0.18% |
| 2025-08-14 | 17.00 | 17.00 | 16.38 | 16.39 | 16.25 | qfq | 6,475,100 | 107,864,399 | -2.67% |
| 2025-08-13 | 16.77 | 17.03 | 16.66 | 16.84 | 16.69 | qfq | 6,154,894 | 103,793,099 | 0.54% |
| 2025-08-12 | 16.67 | 16.79 | 16.64 | 16.75 | 16.60 | qfq | 4,127,660 | 69,075,621 | 0.24% |
| 2025-08-11 | 16.75 | 16.84 | 16.50 | 16.71 | 16.56 | qfq | 5,462,360 | 91,235,803 | 0.00% |
| 2025-08-08 | 17.05 | 17.05 | 16.70 | 16.71 | 16.56 | qfq | 6,692,300 | 112,469,484 | -1.99% |
| 2025-08-07 | 16.81 | 17.14 | 16.80 | 17.05 | 16.90 | qfq | 8,057,180 | 136,742,224 | 1.37% |
| 2025-08-06 | 16.80 | 16.86 | 16.63 | 16.82 | 16.67 | qfq | 6,298,340 | 105,510,644 | -0.24% |
| 2025-08-05 | 16.80 | 16.88 | 16.65 | 16.86 | 16.71 | qfq | 5,821,897 | 97,543,232 | 0.06% |
| 2025-08-04 | 17.27 | 17.32 | 16.60 | 16.85 | 16.70 | qfq | 8,042,140 | 135,243,945 | -0.41% |
| 2025-08-01 | 17.05 | 17.24 | 16.70 | 16.92 | 16.77 | qfq | 8,402,096 | 142,019,979 | -1.34% |
| 2025-07-31 | 17.52 | 17.78 | 17.07 | 17.15 | 17.00 | qfq | 12,774,644 | 220,939,572 | -3.27% |
| 2025-07-30 | 17.67 | 18.18 | 17.48 | 17.73 | 17.57 | qfq | 17,622,693 | 314,069,104 | 1.72% |
| 2025-07-29 | 18.14 | 18.26 | 17.19 | 17.43 | 17.28 | qfq | 17,073,403 | 299,213,590 | -3.91% |
| 2025-07-28 | 17.74 | 18.79 | 17.59 | 18.14 | 17.98 | qfq | 25,607,669 | 464,376,861 | 6.21% |
| 2025-07-25 | 17.22 | 17.36 | 16.94 | 17.08 | 16.93 | qfq | 8,055,051 | 137,717,932 | -0.81% |
| 2025-07-24 | 16.78 | 17.34 | 16.78 | 17.22 | 17.07 | qfq | 11,157,387 | 191,356,396 | 2.26% |
| 2025-07-23 | 17.00 | 17.22 | 16.77 | 16.84 | 16.69 | qfq | 8,924,165 | 151,267,889 | -1.23% |
| 2025-07-22 | 17.28 | 17.59 | 16.98 | 17.05 | 16.90 | qfq | 10,336,909 | 177,540,221 | -1.84% |
| 2025-07-21 | 17.30 | 17.48 | 17.22 | 17.37 | 17.22 | qfq | 10,082,161 | 174,854,987 | -0.63% |
| 2025-07-18 | 17.91 | 18.10 | 17.42 | 17.48 | 17.33 | qfq | 14,754,089 | 259,383,600 | -2.40% |
| 2025-07-17 | 18.14 | 18.50 | 17.77 | 17.91 | 17.75 | qfq | 26,202,623 | 473,763,471 | -1.27% |
| 2025-07-16 | 16.57 | 18.14 | 16.57 | 18.14 | 17.98 | qfq | 12,873,465 | 230,127,797 | 10.01% |
| 2025-07-15 | 16.73 | 17.10 | 16.23 | 16.49 | 16.34 | qfq | 9,460,596 | 156,243,211 | -3.06% |
| 2025-07-14 | 16.95 | 17.56 | 16.64 | 17.01 | 16.86 | qfq | 8,731,274 | 148,908,524 | 0.12% |
| 2025-07-11 | 16.75 | 17.05 | 16.59 | 16.99 | 16.84 | qfq | 4,855,241 | 81,573,053 | 0.89% |
| 2025-07-10 | 16.57 | 17.02 | 16.54 | 16.84 | 16.69 | qfq | 5,661,798 | 95,087,898 | -0.36% |
| 2025-07-09 | 16.43 | 17.03 | 16.43 | 16.90 | 16.75 | qfq | 8,563,581 | 143,986,637 | 2.80% |
| 2025-07-08 | 16.30 | 16.46 | 16.20 | 16.44 | 16.29 | qfq | 3,652,740 | 59,864,282 | 0.80% |
| 2025-07-07 | 16.18 | 16.50 | 16.15 | 16.31 | 16.17 | qfq | 3,783,000 | 61,780,236 | 0.31% |
| 2025-07-04 | 16.30 | 16.35 | 16.02 | 16.26 | 16.12 | qfq | 3,360,883 | 54,509,081 | 0.06% |
| 2025-07-03 | 16.11 | 16.45 | 16.09 | 16.25 | 16.11 | qfq | 3,512,783 | 57,034,792 | -0.12% |
| 2025-07-02 | 16.22 | 16.38 | 16.10 | 16.27 | 16.13 | qfq | 3,572,700 | 57,991,937 | 0.00% |
| 2025-07-01 | 16.16 | 16.45 | 16.00 | 16.27 | 16.13 | qfq | 5,212,608 | 84,745,021 | 1.37% |
| 2025-06-30 | 15.90 | 16.12 | 15.83 | 16.05 | 15.91 | qfq | 3,934,698 | 63,114,341 | 0.56% |
| 2025-06-27 | 16.19 | 16.19 | 15.84 | 15.96 | 15.82 | qfq | 2,552,362 | 40,826,035 | -0.68% |
| 2025-06-26 | 16.07 | 16.23 | 15.77 | 16.07 | 15.93 | qfq | 3,683,172 | 59,107,734 | 0.25% |
| 2025-06-25 | 16.09 | 16.21 | 15.84 | 16.03 | 15.89 | qfq | 3,926,289 | 62,803,641 | -0.37% |
| 2025-06-24 | 15.74 | 16.10 | 15.71 | 16.09 | 15.95 | qfq | 4,395,689 | 69,962,077 | 2.94% |
| 2025-06-23 | 15.75 | 16.08 | 15.47 | 15.63 | 15.49 | qfq | 5,197,894 | 81,826,942 | 0.39% |
| 2025-06-20 | 15.96 | 16.30 | 15.50 | 15.57 | 15.43 | qfq | 3,479,400 | 54,625,637 | -2.44% |
| 2025-06-19 | 15.88 | 16.03 | 15.69 | 15.96 | 15.82 | qfq | 3,376,838 | 53,725,945 | 0.25% |
| 2025-06-18 | 15.90 | 16.04 | 15.73 | 15.92 | 15.78 | qfq | 3,615,418 | 57,550,960 | -0.56% |
| 2025-06-17 | 16.48 | 16.50 | 15.82 | 16.01 | 15.87 | qfq | 5,714,661 | 91,915,841 | -1.72% |
| 2025-06-16 | 16.11 | 16.52 | 16.10 | 16.29 | 16.15 | qfq | 6,164,060 | 100,411,999 | 0.49% |
| 2025-06-13 | 16.40 | 16.55 | 16.10 | 16.21 | 16.07 | qfq | 5,212,089 | 84,816,339 | -2.05% |
| 2025-06-12 | 16.20 | 16.83 | 16.12 | 16.55 | 16.40 | qfq | 7,459,109 | 123,913,610 | 1.97% |
| 2025-06-11 | 16.39 | 16.47 | 16.20 | 16.23 | 16.09 | qfq | 3,653,058 | 59,536,947 | -1.10% |
| 2025-06-10 | 16.31 | 16.68 | 16.04 | 16.41 | 16.26 | qfq | 7,749,854 | 126,728,149 | 0.98% |
| 2025-06-09 | 16.22 | 16.30 | 15.95 | 16.25 | 16.11 | qfq | 3,756,840 | 60,776,171 | 1.06% |
| 2025-06-06 | 16.19 | 16.30 | 15.98 | 16.08 | 15.94 | qfq | 3,331,740 | 53,580,682 | -1.11% |
| 2025-06-05 | 16.20 | 16.40 | 16.05 | 16.26 | 16.12 | qfq | 5,414,252 | 87,816,712 | -0.25% |
| 2025-06-04 | 15.92 | 16.39 | 15.82 | 16.30 | 16.16 | qfq | 9,511,979 | 154,242,003 | 3.30% |
| 2025-06-03 | 15.38 | 15.83 | 15.28 | 15.78 | 15.64 | qfq | 4,862,650 | 76,225,081 | 2.14% |
| 2025-05-30 | 15.38 | 15.72 | 15.23 | 15.45 | 15.31 | qfq | 3,732,576 | 57,918,934 | 0.32% |
| 2025-05-29 | 15.30 | 15.49 | 15.10 | 15.40 | 15.26 | qfq | 4,163,015 | 63,860,547 | 0.65% |
| 2025-05-28 | 15.71 | 15.83 | 15.24 | 15.30 | 15.16 | qfq | 4,006,109 | 61,738,886 | -3.41% |
| 2025-05-27 | 15.70 | 16.07 | 15.62 | 15.84 | 15.70 | qfq | 5,096,586 | 80,524,336 | 0.13% |
| 2025-05-26 | 15.46 | 15.82 | 15.36 | 15.82 | 15.68 | qfq | 5,102,835 | 79,926,290 | 2.93% |
| 2025-05-23 | 15.23 | 15.69 | 15.12 | 15.37 | 15.23 | qfq | 4,666,199 | 72,073,565 | 0.52% |
| 2025-05-22 | 15.08 | 15.55 | 15.08 | 15.29 | 15.15 | qfq | 2,801,900 | 42,977,687 | -0.71% |
| 2025-05-21 | 15.68 | 15.70 | 15.34 | 15.40 | 15.26 | qfq | 3,693,000 | 57,128,534 | -1.79% |
| 2025-05-20 | 15.47 | 15.88 | 15.40 | 15.68 | 15.54 | qfq | 5,894,500 | 92,351,236 | 1.49% |
| 2025-05-19 | 15.16 | 15.60 | 14.99 | 15.45 | 15.31 | qfq | 6,212,800 | 95,580,585 | 1.98% |
| 2025-05-16 | 15.09 | 15.20 | 14.97 | 15.15 | 15.02 | qfq | 2,520,400 | 38,084,440 | 0.46% |
| 2025-05-15 | 15.33 | 15.33 | 14.96 | 15.08 | 14.95 | qfq | 2,913,389 | 44,006,150 | -1.63% |
| 2025-05-14 | 15.13 | 15.38 | 15.13 | 15.33 | 15.19 | qfq | 3,580,637 | 54,609,656 | 1.12% |
| 2025-05-13 | 15.37 | 15.38 | 15.04 | 15.16 | 15.03 | qfq | 4,013,277 | 60,991,663 | -0.85% |
| 2025-05-12 | 15.39 | 15.44 | 15.16 | 15.29 | 15.15 | qfq | 5,248,093 | 80,192,058 | 0.20% |
| 2025-05-09 | 15.85 | 15.86 | 15.14 | 15.26 | 15.13 | qfq | 6,185,100 | 94,753,391 | -3.66% |
| 2025-05-08 | 15.77 | 15.91 | 15.65 | 15.84 | 15.70 | qfq | 4,854,340 | 76,820,417 | -0.31% |
| 2025-05-07 | 16.06 | 16.10 | 15.70 | 15.89 | 15.75 | qfq | 6,960,920 | 110,327,489 | -0.69% |
| 2025-05-06 | 15.61 | 16.13 | 15.43 | 16.00 | 15.86 | qfq | 8,970,630 | 142,441,826 | 2.04% |
| 2025-04-30 | 15.90 | 16.17 | 15.54 | 15.68 | 15.54 | qfq | 8,707,500 | 138,297,511 | -1.38% |
| 2025-04-29 | 16.05 | 16.36 | 15.66 | 15.90 | 15.76 | qfq | 8,461,685 | 135,028,168 | -2.87% |
| 2025-04-28 | 16.60 | 16.67 | 16.11 | 16.37 | 16.23 | qfq | 10,412,750 | 170,581,962 | -2.96% |
| 2025-04-25 | 16.29 | 17.10 | 15.86 | 16.87 | 16.72 | qfq | 18,378,249 | 304,473,582 | 3.12% |
| 2025-04-24 | 16.11 | 16.47 | 15.86 | 16.36 | 16.22 | qfq | 12,474,294 | 201,455,496 | 0.12% |
| 2025-04-23 | 16.28 | 16.35 | 15.97 | 16.34 | 16.20 | qfq | 11,920,271 | 192,503,535 | 0.37% |
| 2025-04-22 | 16.48 | 16.78 | 16.08 | 16.28 | 16.14 | qfq | 19,908,663 | 325,890,256 | 0.25% |
| 2025-04-21 | 14.76 | 16.24 | 14.72 | 16.24 | 16.10 | qfq | 11,264,691 | 179,238,105 | 10.03% |
| 2025-04-18 | 15.75 | 15.75 | 14.58 | 14.76 | 14.63 | qfq | 17,042,168 | 255,139,634 | -7.17% |
| 2025-04-17 | 15.18 | 16.47 | 14.95 | 15.90 | 15.76 | qfq | 17,345,838 | 274,905,615 | 4.67% |
| 2025-04-16 | 15.12 | 15.73 | 14.89 | 15.19 | 15.06 | qfq | 8,948,550 | 136,422,561 | -0.78% |
| 2025-04-15 | 14.93 | 15.67 | 14.85 | 15.31 | 15.17 | qfq | 11,675,530 | 177,700,077 | 2.61% |
| 2025-04-14 | 14.60 | 15.57 | 14.51 | 14.92 | 14.79 | qfq | 14,378,432 | 216,388,906 | 0.67% |
| 2025-04-11 | 15.40 | 15.75 | 14.63 | 14.82 | 14.69 | qfq | 20,802,128 | 314,049,676 | -7.20% |
| 2025-04-10 | 14.10 | 15.97 | 14.01 | 15.97 | 15.83 | qfq | 25,694,700 | 391,761,904 | 9.99% |
| 2025-04-09 | 13.79 | 14.57 | 12.76 | 14.52 | 14.39 | qfq | 15,327,480 | 212,866,810 | 4.99% |
| 2025-04-08 | 12.82 | 14.18 | 12.41 | 13.83 | 13.71 | qfq | 13,417,255 | 180,903,027 | 7.29% |
| 2025-04-07 | 13.75 | 13.75 | 12.89 | 12.89 | 12.78 | qfq | 6,371,264 | 83,945,290 | -9.99% |
| 2025-04-03 | 13.50 | 14.49 | 13.48 | 14.32 | 14.19 | qfq | 12,421,217 | 175,788,068 | 4.60% |
| 2025-04-02 | 13.47 | 14.08 | 13.42 | 13.69 | 13.57 | qfq | 7,188,183 | 98,969,311 | 1.48% |
| 2025-04-01 | 13.50 | 13.81 | 13.31 | 13.49 | 13.37 | qfq | 6,497,000 | 88,428,875 | -0.07% |
| 2025-03-31 | 13.29 | 13.54 | 13.00 | 13.50 | 13.38 | qfq | 4,707,019 | 62,516,336 | 0.97% |
| 2025-03-28 | 13.15 | 13.54 | 13.06 | 13.37 | 13.25 | qfq | 5,264,741 | 70,100,941 | 2.06% |
| 2025-03-27 | 13.10 | 13.22 | 12.98 | 13.10 | 12.98 | qfq | 2,071,479 | 27,140,409 | -0.53% |
| 2025-03-26 | 13.13 | 13.20 | 13.04 | 13.17 | 13.05 | qfq | 1,830,780 | 24,057,237 | 0.53% |
| 2025-03-25 | 13.22 | 13.27 | 13.01 | 13.10 | 12.98 | qfq | 2,374,063 | 31,102,218 | -1.06% |
| 2025-03-24 | 13.14 | 13.35 | 12.98 | 13.24 | 13.12 | qfq | 4,952,400 | 65,194,214 | 0.76% |
| 2025-03-21 | 13.35 | 13.40 | 13.11 | 13.14 | 13.02 | qfq | 3,840,000 | 50,768,446 | -1.65% |
| 2025-03-20 | 13.45 | 13.55 | 13.34 | 13.36 | 13.24 | qfq | 3,213,239 | 43,118,212 | -1.11% |
| 2025-03-19 | 13.75 | 13.77 | 13.47 | 13.51 | 13.39 | qfq | 4,082,400 | 55,345,145 | -2.17% |
| 2025-03-18 | 13.93 | 14.00 | 13.70 | 13.81 | 13.69 | qfq | 5,176,800 | 71,638,284 | -1.36% |
| 2025-03-17 | 13.99 | 14.18 | 13.77 | 14.00 | 13.88 | qfq | 7,277,400 | 101,528,269 | -0.36% |
| 2025-03-14 | 14.00 | 14.20 | 13.77 | 14.05 | 13.93 | qfq | 11,057,719 | 154,946,170 | 3.08% |
| 2025-03-13 | 13.55 | 13.65 | 13.38 | 13.63 | 13.51 | qfq | 4,486,209 | 60,665,373 | 0.22% |
| 2025-03-12 | 13.48 | 13.79 | 13.45 | 13.60 | 13.48 | qfq | 5,793,150 | 78,949,889 | 1.19% |
| 2025-03-11 | 13.25 | 13.51 | 13.14 | 13.44 | 13.32 | qfq | 4,886,200 | 65,396,075 | 0.67% |
| 2025-03-10 | 13.18 | 13.37 | 13.05 | 13.35 | 13.23 | qfq | 5,305,891 | 70,237,784 | 1.06% |
| 2025-03-07 | 13.77 | 13.88 | 13.08 | 13.21 | 13.09 | qfq | 10,686,705 | 142,135,377 | -4.96% |
| 2025-03-06 | 13.67 | 14.00 | 13.65 | 13.90 | 13.78 | qfq | 5,439,119 | 75,298,694 | 1.83% |
| 2025-03-05 | 13.59 | 13.65 | 13.40 | 13.65 | 13.53 | qfq | 3,363,987 | 45,595,700 | 0.74% |
| 2025-03-04 | 13.45 | 13.56 | 13.33 | 13.55 | 13.43 | qfq | 3,135,263 | 42,179,232 | 0.52% |
| 2025-03-03 | 13.45 | 13.62 | 13.30 | 13.48 | 13.36 | qfq | 4,034,180 | 54,493,486 | 0.30% |
| 2025-02-28 | 14.00 | 14.08 | 13.38 | 13.44 | 13.32 | qfq | 8,269,259 | 113,009,639 | -4.61% |
| 2025-02-27 | 14.18 | 14.39 | 14.00 | 14.09 | 13.97 | qfq | 6,317,700 | 89,382,022 | -1.12% |
| 2025-02-26 | 14.25 | 14.32 | 14.12 | 14.25 | 14.12 | qfq | 5,209,012 | 73,865,007 | 0.21% |
| 2025-02-25 | 14.18 | 14.32 | 14.10 | 14.22 | 14.09 | qfq | 7,602,563 | 107,834,700 | -0.63% |
| 2025-02-24 | 14.08 | 14.36 | 14.00 | 14.31 | 14.18 | qfq | 10,370,781 | 147,881,156 | 1.71% |
| 2025-02-21 | 13.90 | 14.18 | 13.80 | 14.07 | 13.95 | qfq | 9,597,636 | 134,456,917 | 0.72% |
| 2025-02-20 | 13.88 | 14.05 | 13.70 | 13.97 | 13.85 | qfq | 9,805,978 | 136,050,311 | 0.29% |
| 2025-02-19 | 14.06 | 14.14 | 13.70 | 13.93 | 13.81 | qfq | 12,559,515 | 174,623,012 | 0.22% |
| 2025-02-18 | 14.80 | 14.98 | 13.87 | 13.90 | 13.78 | qfq | 18,771,088 | 268,198,664 | -8.07% |
| 2025-02-17 | 15.80 | 16.18 | 15.12 | 15.12 | 14.99 | qfq | 22,678,089 | 347,211,073 | -10.00% |
| 2025-02-14 | 17.25 | 18.02 | 15.75 | 16.80 | 16.65 | qfq | 36,705,803 | 621,460,379 | 2.56% |
| 2025-02-13 | 15.49 | 16.38 | 14.95 | 16.38 | 16.24 | qfq | 27,747,749 | 430,946,922 | 10.01% |
| 2025-02-12 | 13.55 | 14.89 | 13.49 | 14.89 | 14.76 | qfq | 7,841,707 | 113,608,331 | 9.97% |
| 2025-02-11 | 13.60 | 13.62 | 13.28 | 13.54 | 13.42 | qfq | 8,016,200 | 107,848,759 | -0.15% |
| 2025-02-10 | 13.21 | 13.64 | 13.19 | 13.56 | 13.44 | qfq | 11,484,119 | 153,775,565 | 2.81% |
| 2025-02-07 | 13.07 | 13.38 | 12.75 | 13.19 | 13.07 | qfq | 12,574,401 | 164,118,264 | 0.23% |
| 2025-02-06 | 12.50 | 13.26 | 12.50 | 13.16 | 13.04 | qfq | 16,277,501 | 209,658,115 | -0.90% |
| 2025-02-05 | 13.93 | 13.99 | 13.28 | 13.28 | 13.16 | qfq | 6,241,100 | 83,596,164 | -9.97% |
| 2025-01-27 | 14.97 | 15.16 | 14.54 | 14.75 | 14.62 | qfq | 11,444,226 | 169,560,444 | -1.27% |
| 2025-01-24 | 15.00 | 15.29 | 14.71 | 14.94 | 14.81 | qfq | 12,411,042 | 185,913,888 | -1.39% |
| 2025-01-23 | 14.84 | 15.28 | 14.49 | 15.15 | 15.02 | qfq | 14,552,875 | 217,319,096 | 2.50% |
| 2025-01-22 | 14.25 | 15.38 | 14.05 | 14.78 | 14.65 | qfq | 15,714,346 | 231,275,003 | 3.07% |
| 2025-01-21 | 14.36 | 14.98 | 13.93 | 14.34 | 14.21 | qfq | 14,830,290 | 212,591,684 | -0.35% |
| 2025-01-20 | 14.30 | 14.92 | 14.08 | 14.39 | 14.26 | qfq | 15,267,999 | 223,497,184 | 6.12% |
| 2025-01-17 | 13.03 | 13.79 | 12.86 | 13.56 | 13.44 | qfq | 7,819,432 | 104,598,784 | 3.75% |
| 2025-01-16 | 12.99 | 13.40 | 12.86 | 13.07 | 12.95 | qfq | 5,171,200 | 67,856,784 | 1.00% |
| 2025-01-15 | 12.85 | 13.09 | 12.73 | 12.94 | 12.83 | qfq | 4,223,200 | 54,637,964 | 0.70% |
| 2025-01-14 | 12.37 | 12.85 | 12.32 | 12.85 | 12.74 | qfq | 5,193,413 | 65,347,639 | 4.90% |
| 2025-01-13 | 12.10 | 12.35 | 11.79 | 12.25 | 12.14 | qfq | 4,046,500 | 49,050,434 | -0.65% |
| 2025-01-10 | 13.00 | 13.18 | 12.27 | 12.33 | 12.22 | qfq | 5,348,500 | 68,059,927 | -5.15% |
| 2025-01-09 | 12.90 | 13.16 | 12.83 | 13.00 | 12.89 | qfq | 4,085,800 | 53,122,768 | 0.46% |
| 2025-01-08 | 12.80 | 13.13 | 12.61 | 12.94 | 12.83 | qfq | 4,150,100 | 53,534,335 | 0.23% |
| 2025-01-07 | 12.86 | 13.02 | 12.55 | 12.91 | 12.80 | qfq | 4,964,904 | 63,249,776 | 0.08% |
| 2025-01-06 | 13.18 | 13.28 | 12.61 | 12.90 | 12.79 | qfq | 4,731,800 | 61,171,210 | -1.83% |
| 2025-01-03 | 14.30 | 14.33 | 13.00 | 13.14 | 13.02 | qfq | 8,001,474 | 108,214,559 | -7.66% |
| 2025-01-02 | 14.41 | 14.68 | 14.03 | 14.23 | 14.10 | qfq | 5,752,200 | 82,732,103 | -1.11% |
| 2024-12-31 | 14.95 | 15.08 | 14.37 | 14.39 | 14.26 | qfq | 7,105,500 | 103,943,157 | -3.16% |
| 2024-12-30 | 15.35 | 15.35 | 14.79 | 14.86 | 14.73 | qfq | 6,152,724 | 92,174,002 | -4.19% |
| 2024-12-27 | 15.70 | 16.23 | 15.30 | 15.51 | 15.37 | qfq | 6,868,142 | 108,004,135 | -1.52% |
| 2024-12-26 | 15.16 | 16.09 | 15.16 | 15.75 | 15.61 | qfq | 7,952,084 | 124,890,350 | 1.61% |
| 2024-12-25 | 15.18 | 15.66 | 14.72 | 15.50 | 15.36 | qfq | 7,900,552 | 120,071,060 | 1.17% |
| 2024-12-24 | 14.85 | 15.32 | 14.53 | 15.32 | 15.18 | qfq | 4,487,652 | 67,132,276 | 3.30% |
| 2024-12-23 | 15.73 | 15.89 | 14.63 | 14.83 | 14.70 | qfq | 7,603,240 | 114,508,364 | -5.06% |
| 2024-12-20 | 15.50 | 15.90 | 15.31 | 15.62 | 15.48 | qfq | 5,668,550 | 88,517,343 | 1.76% |
| 2024-12-19 | 15.40 | 15.64 | 14.94 | 15.35 | 15.21 | qfq | 6,994,900 | 106,699,340 | -1.85% |
| 2024-12-18 | 15.20 | 16.07 | 15.20 | 15.64 | 15.50 | qfq | 9,406,600 | 147,930,063 | 1.36% |
| 2024-12-17 | 16.50 | 16.71 | 15.43 | 15.43 | 15.29 | qfq | 12,641,394 | 199,840,782 | -9.98% |
| 2024-12-16 | 16.48 | 18.12 | 15.70 | 17.14 | 16.99 | qfq | 16,205,980 | 269,620,423 | 4.07% |
| 2024-12-13 | 16.30 | 16.99 | 16.19 | 16.47 | 16.32 | qfq | 9,043,291 | 150,208,687 | 0.43% |
| 2024-12-12 | 16.16 | 16.55 | 16.00 | 16.40 | 16.26 | qfq | 5,901,687 | 95,992,210 | 1.05% |
| 2024-12-11 | 16.09 | 16.77 | 15.94 | 16.23 | 16.09 | qfq | 8,215,829 | 133,980,520 | 2.40% |
| 2024-12-10 | 16.80 | 16.85 | 15.68 | 15.85 | 15.71 | qfq | 13,488,306 | 221,881,530 | 2.46% |
| 2024-12-09 | 15.70 | 15.80 | 15.28 | 15.47 | 15.33 | qfq | 5,010,700 | 77,770,561 | -1.96% |
| 2024-12-06 | 15.55 | 15.99 | 15.42 | 15.78 | 15.64 | qfq | 7,234,830 | 114,169,217 | 0.57% |
| 2024-12-05 | 15.06 | 16.32 | 15.06 | 15.69 | 15.55 | qfq | 11,016,140 | 173,654,655 | 2.28% |
| 2024-12-04 | 15.50 | 15.90 | 15.05 | 15.34 | 15.20 | qfq | 9,642,800 | 148,599,112 | -0.32% |
| 2024-12-03 | 15.00 | 15.59 | 14.71 | 15.39 | 15.25 | qfq | 14,189,001 | 216,712,380 | 1.52% |
| 2024-12-02 | 14.77 | 15.81 | 14.76 | 15.16 | 15.03 | qfq | 12,836,586 | 195,906,925 | 1.95% |
| 2024-11-29 | 15.27 | 15.42 | 14.43 | 14.87 | 14.74 | qfq | 13,726,265 | 203,064,317 | -2.62% |
| 2024-11-28 | 15.55 | 16.43 | 15.03 | 15.27 | 15.14 | qfq | 16,905,834 | 264,848,490 | -7.17% |
| 2024-11-27 | 14.50 | 16.45 | 13.99 | 16.45 | 16.30 | qfq | 21,156,710 | 320,277,803 | 10.03% |
| 2024-11-26 | 13.76 | 14.95 | 13.70 | 14.95 | 14.82 | qfq | 11,097,448 | 162,973,112 | 10.01% |
| 2024-11-25 | 13.37 | 13.81 | 13.08 | 13.59 | 13.47 | qfq | 3,520,120 | 47,261,542 | 2.10% |
| 2024-11-22 | 13.89 | 14.04 | 13.30 | 13.31 | 13.19 | qfq | 2,465,189 | 33,798,158 | -4.45% |
| 2024-11-21 | 13.69 | 14.13 | 13.68 | 13.93 | 13.81 | qfq | 3,409,700 | 47,449,531 | 1.24% |
| 2024-11-20 | 13.44 | 13.80 | 13.31 | 13.76 | 13.64 | qfq | 3,762,290 | 51,102,049 | 2.46% |
| 2024-11-19 | 13.10 | 13.48 | 13.05 | 13.43 | 13.31 | qfq | 3,072,249 | 40,825,475 | 1.90% |
| 2024-11-18 | 13.84 | 13.90 | 13.00 | 13.18 | 13.06 | qfq | 5,679,955 | 75,785,932 | -4.15% |
| 2024-11-15 | 13.93 | 14.40 | 13.73 | 13.75 | 13.63 | qfq | 3,824,802 | 53,892,507 | -0.79% |
| 2024-11-14 | 14.30 | 14.43 | 13.81 | 13.86 | 13.74 | qfq | 5,046,320 | 71,038,217 | -3.21% |
| 2024-11-13 | 13.54 | 14.65 | 13.48 | 14.32 | 14.19 | qfq | 8,759,370 | 123,305,640 | 6.15% |
| 2024-11-12 | 13.97 | 14.14 | 13.41 | 13.49 | 13.37 | qfq | 4,910,378 | 67,537,794 | -3.23% |
| 2024-11-11 | 13.68 | 14.07 | 13.47 | 13.94 | 13.82 | qfq | 5,963,886 | 81,926,253 | 1.60% |
| 2024-11-08 | 13.89 | 14.10 | 13.68 | 13.72 | 13.60 | qfq | 5,728,191 | 79,729,862 | -0.94% |
| 2024-11-07 | 13.45 | 14.05 | 13.40 | 13.85 | 13.73 | qfq | 4,546,204 | 62,425,109 | 2.29% |
| 2024-11-06 | 13.56 | 13.97 | 13.38 | 13.54 | 13.42 | qfq | 6,616,846 | 90,187,538 | -0.44% |
| 2024-11-05 | 12.55 | 13.68 | 12.50 | 13.60 | 13.48 | qfq | 12,525,443 | 165,970,475 | 7.94% |
| 2024-11-04 | 12.14 | 12.77 | 12.06 | 12.60 | 12.49 | qfq | 7,353,885 | 91,225,927 | 3.70% |
| 2024-11-01 | 12.66 | 12.72 | 11.98 | 12.15 | 12.04 | qfq | 6,685,047 | 81,863,213 | -4.26% |
| 2024-10-31 | 12.52 | 12.95 | 12.25 | 12.69 | 12.58 | qfq | 5,382,400 | 68,135,674 | 1.28% |
| 2024-10-30 | 12.33 | 13.05 | 12.21 | 12.53 | 12.42 | qfq | 6,423,372 | 81,194,120 | 1.46% |
| 2024-10-29 | 12.80 | 12.90 | 12.27 | 12.35 | 12.24 | qfq | 7,041,731 | 88,524,379 | -3.89% |
| 2024-10-28 | 12.20 | 12.94 | 12.20 | 12.85 | 12.74 | qfq | 6,183,825 | 78,369,834 | 4.64% |
| 2024-10-25 | 11.82 | 12.40 | 11.79 | 12.28 | 12.17 | qfq | 5,323,560 | 64,671,470 | 3.19% |
| 2024-10-24 | 11.94 | 12.00 | 11.67 | 11.90 | 11.68 | qfq | 5,146,460 | 60,864,045 | -2.22% |
| 2024-10-23 | 12.38 | 12.49 | 12.08 | 12.17 | 11.94 | qfq | 5,856,810 | 71,929,656 | -1.54% |
| 2024-10-22 | 12.03 | 12.76 | 11.90 | 12.36 | 12.13 | qfq | 10,656,245 | 132,698,937 | 2.83% |
| 2024-10-21 | 11.50 | 12.10 | 11.48 | 12.02 | 11.79 | qfq | 8,348,340 | 99,364,230 | 4.52% |
| 2024-10-18 | 11.25 | 11.67 | 11.11 | 11.50 | 11.28 | qfq | 5,376,294 | 61,210,496 | 2.22% |
| 2024-10-17 | 11.25 | 11.47 | 11.13 | 11.25 | 11.04 | qfq | 4,351,531 | 49,305,248 | -0.18% |
| 2024-10-16 | 10.90 | 11.44 | 10.90 | 11.27 | 11.06 | qfq | 3,849,012 | 43,228,295 | 1.53% |
| 2024-10-15 | 11.18 | 11.50 | 10.96 | 11.10 | 10.89 | qfq | 5,425,427 | 61,060,132 | -1.16% |
| 2024-10-14 | 11.06 | 11.25 | 10.81 | 11.23 | 11.02 | qfq | 5,176,317 | 57,093,193 | 1.17% |
| 2024-10-11 | 11.43 | 11.44 | 10.91 | 11.10 | 10.89 | qfq | 6,815,966 | 76,053,851 | -3.39% |
| 2024-10-10 | 11.60 | 11.89 | 11.22 | 11.49 | 11.27 | qfq | 8,252,574 | 95,174,070 | -2.30% |
| 2024-10-09 | 12.80 | 12.80 | 11.76 | 11.76 | 11.54 | qfq | 9,880,935 | 118,842,481 | -10.02% |
| 2024-10-08 | 14.22 | 14.22 | 12.41 | 13.07 | 12.82 | qfq | 16,212,177 | 213,460,046 | 0.77% |
| 2024-09-30 | 12.38 | 12.97 | 11.97 | 12.97 | 12.73 | qfq | 10,745,454 | 135,104,216 | 10.01% |
| 2024-09-27 | 11.55 | 11.80 | 11.33 | 11.79 | 11.57 | qfq | 5,385,380 | 62,318,105 | 4.89% |
| 2024-09-26 | 10.67 | 11.25 | 10.60 | 11.24 | 11.03 | qfq | 5,719,690 | 62,631,907 | 5.34% |
| 2024-09-25 | 10.60 | 11.03 | 10.50 | 10.67 | 10.47 | qfq | 5,698,538 | 61,550,099 | 2.40% |
| 2024-09-24 | 9.91 | 10.46 | 9.86 | 10.42 | 10.22 | qfq | 4,934,118 | 50,203,268 | 5.79% |
| 2024-09-23 | 9.93 | 10.01 | 9.81 | 9.85 | 9.66 | qfq | 2,464,740 | 24,404,349 | -0.81% |
| 2024-09-20 | 10.09 | 10.16 | 9.84 | 9.93 | 9.74 | qfq | 3,429,700 | 34,188,463 | -1.97% |
| 2024-09-19 | 9.82 | 10.20 | 9.81 | 10.13 | 9.94 | qfq | 2,748,958 | 27,643,722 | 3.26% |
| 2024-09-18 | 9.94 | 9.98 | 9.62 | 9.81 | 9.63 | qfq | 2,083,200 | 20,337,637 | -1.31% |
| 2024-09-13 | 10.02 | 10.10 | 9.94 | 9.94 | 9.75 | qfq | 2,167,100 | 21,669,425 | -0.80% |
| 2024-09-12 | 10.18 | 10.35 | 10.02 | 10.02 | 9.83 | qfq | 2,600,890 | 26,423,251 | -1.47% |
| 2024-09-11 | 10.28 | 10.29 | 10.06 | 10.17 | 9.98 | qfq | 2,076,161 | 21,082,643 | -0.59% |
| 2024-09-10 | 10.21 | 10.27 | 9.99 | 10.23 | 10.04 | qfq | 2,545,431 | 25,744,825 | 0.59% |
| 2024-09-09 | 10.25 | 10.29 | 10.09 | 10.17 | 9.98 | qfq | 2,278,300 | 23,225,751 | -0.29% |
| 2024-09-06 | 10.42 | 10.48 | 10.19 | 10.20 | 10.01 | qfq | 2,565,820 | 26,379,901 | -1.92% |
| 2024-09-05 | 10.22 | 10.60 | 10.21 | 10.40 | 10.20 | qfq | 3,318,000 | 34,514,260 | 1.66% |
| 2024-09-04 | 10.25 | 10.37 | 10.20 | 10.23 | 10.04 | qfq | 2,742,400 | 28,160,119 | -1.16% |
| 2024-09-03 | 10.46 | 10.58 | 10.26 | 10.35 | 10.16 | qfq | 2,602,106 | 27,026,326 | -0.48% |
| 2024-09-02 | 10.87 | 10.94 | 10.38 | 10.40 | 10.20 | qfq | 3,490,750 | 37,023,059 | -4.50% |
| 2024-08-30 | 10.72 | 11.03 | 10.62 | 10.89 | 10.68 | qfq | 3,681,087 | 40,117,299 | 1.97% |
| 2024-08-29 | 10.50 | 10.78 | 10.28 | 10.68 | 10.48 | qfq | 2,779,554 | 29,480,906 | 2.01% |
| 2024-08-28 | 10.20 | 10.52 | 10.15 | 10.47 | 10.27 | qfq | 3,292,946 | 34,168,804 | 1.95% |
| 2024-08-27 | 10.45 | 10.52 | 10.21 | 10.27 | 10.08 | qfq | 3,480,403 | 35,965,108 | -2.28% |
| 2024-08-26 | 10.61 | 10.76 | 10.47 | 10.51 | 10.31 | qfq | 4,510,798 | 47,850,864 | -1.59% |
| 2024-08-23 | 10.80 | 10.94 | 10.67 | 10.68 | 10.48 | qfq | 5,235,708 | 56,363,437 | -2.38% |
| 2024-08-22 | 11.80 | 11.80 | 10.93 | 10.94 | 10.73 | qfq | 10,317,300 | 114,645,705 | -9.66% |
| 2024-08-21 | 12.15 | 12.42 | 12.04 | 12.11 | 11.88 | qfq | 3,738,080 | 45,489,709 | -1.38% |
| 2024-08-20 | 12.32 | 12.56 | 12.09 | 12.28 | 12.05 | qfq | 3,714,730 | 45,492,883 | -1.21% |
| 2024-08-19 | 12.29 | 12.60 | 12.25 | 12.43 | 12.20 | qfq | 2,594,630 | 32,243,786 | 0.65% |
| 2024-08-16 | 12.61 | 12.69 | 12.30 | 12.35 | 12.12 | qfq | 4,068,300 | 50,538,948 | -2.68% |
| 2024-08-15 | 12.31 | 12.95 | 12.22 | 12.69 | 12.45 | qfq | 4,067,710 | 51,477,237 | 2.09% |
| 2024-08-14 | 12.30 | 12.60 | 12.27 | 12.43 | 12.20 | qfq | 2,923,130 | 36,328,426 | 0.73% |
| 2024-08-13 | 12.59 | 12.59 | 12.19 | 12.34 | 12.11 | qfq | 3,156,500 | 38,909,961 | -1.52% |
| 2024-08-12 | 12.89 | 12.89 | 12.49 | 12.53 | 12.29 | qfq | 4,273,103 | 53,904,280 | -2.49% |
| 2024-08-09 | 13.33 | 13.43 | 12.85 | 12.85 | 12.61 | qfq | 5,539,680 | 72,336,922 | -3.75% |
| 2024-08-08 | 12.50 | 13.54 | 12.46 | 13.35 | 13.10 | qfq | 6,970,200 | 91,215,988 | 4.95% |
| 2024-08-07 | 12.77 | 12.92 | 12.65 | 12.72 | 12.48 | qfq | 2,469,230 | 31,367,554 | -1.24% |
| 2024-08-06 | 12.54 | 12.90 | 12.53 | 12.88 | 12.64 | qfq | 3,374,155 | 42,963,976 | 3.04% |
| 2024-08-05 | 12.50 | 13.07 | 12.42 | 12.50 | 12.26 | qfq | 4,166,271 | 53,092,041 | -0.48% |
| 2024-08-02 | 12.61 | 12.78 | 12.53 | 12.56 | 12.32 | qfq | 2,734,991 | 34,616,567 | -1.10% |
| 2024-08-01 | 12.94 | 13.08 | 12.57 | 12.70 | 12.46 | qfq | 3,624,632 | 46,199,074 | -1.78% |
| 2024-07-31 | 12.20 | 12.94 | 12.11 | 12.93 | 12.69 | qfq | 4,739,323 | 60,103,802 | 6.07% |
| 2024-07-30 | 12.38 | 12.38 | 12.04 | 12.19 | 11.96 | qfq | 2,730,579 | 33,236,858 | -1.06% |
| 2024-07-29 | 12.53 | 12.70 | 12.25 | 12.32 | 12.09 | qfq | 3,227,100 | 39,919,809 | -2.45% |
| 2024-07-26 | 12.40 | 12.65 | 12.38 | 12.63 | 12.39 | qfq | 2,733,684 | 34,268,681 | 0.64% |
| 2024-07-25 | 12.52 | 12.85 | 12.41 | 12.55 | 12.31 | qfq | 3,512,996 | 44,265,312 | -0.32% |
| 2024-07-24 | 12.86 | 12.98 | 12.55 | 12.59 | 12.35 | qfq | 2,725,624 | 34,665,293 | -1.64% |
| 2024-07-23 | 13.17 | 13.21 | 12.79 | 12.80 | 12.56 | qfq | 2,158,400 | 28,043,438 | -2.59% |
| 2024-07-22 | 13.36 | 13.36 | 12.99 | 13.14 | 12.89 | qfq | 2,307,411 | 30,295,530 | -1.35% |
| 2024-07-19 | 13.12 | 13.42 | 13.12 | 13.32 | 13.07 | qfq | 2,314,156 | 30,812,182 | 0.38% |
| 2024-07-18 | 13.27 | 13.31 | 13.02 | 13.27 | 13.02 | qfq | 2,276,085 | 30,029,083 | 0.00% |
| 2024-07-17 | 13.25 | 13.49 | 12.90 | 13.27 | 13.02 | qfq | 3,889,740 | 51,591,836 | -0.60% |
| 2024-07-16 | 13.66 | 13.71 | 13.27 | 13.35 | 13.10 | qfq | 4,005,347 | 53,650,491 | -2.27% |
| 2024-07-15 | 13.63 | 13.90 | 13.46 | 13.66 | 13.40 | qfq | 5,896,080 | 80,964,016 | 1.79% |
| 2024-07-12 | 13.53 | 13.67 | 13.37 | 13.42 | 13.17 | qfq | 1,862,100 | 25,115,333 | -0.74% |
| 2024-07-11 | 13.31 | 13.55 | 13.21 | 13.52 | 13.27 | qfq | 2,372,200 | 31,849,486 | 2.81% |
| 2024-07-10 | 13.28 | 13.47 | 13.13 | 13.15 | 12.90 | qfq | 2,603,200 | 34,502,769 | -2.23% |
| 2024-07-09 | 13.30 | 13.56 | 12.99 | 13.45 | 13.20 | qfq | 3,089,055 | 41,086,226 | 0.60% |
| 2024-07-08 | 13.72 | 13.79 | 13.33 | 13.37 | 13.12 | qfq | 2,493,600 | 33,627,120 | -3.60% |
| 2024-07-05 | 13.52 | 13.88 | 13.43 | 13.87 | 13.61 | qfq | 2,142,055 | 29,397,707 | 2.97% |
| 2024-07-04 | 13.85 | 13.93 | 13.43 | 13.47 | 13.22 | qfq | 2,343,700 | 31,901,375 | -3.09% |
| 2024-07-03 | 13.83 | 14.11 | 13.77 | 13.90 | 13.64 | qfq | 2,215,300 | 30,972,512 | -0.43% |
| 2024-07-02 | 13.72 | 14.03 | 13.72 | 13.96 | 13.70 | qfq | 2,201,200 | 30,673,871 | 0.87% |
| 2024-07-01 | 13.71 | 13.97 | 13.50 | 13.84 | 13.58 | qfq | 2,688,100 | 36,829,267 | 0.00% |
| 2024-06-28 | 13.80 | 14.16 | 13.79 | 13.84 | 13.58 | qfq | 2,386,600 | 33,388,943 | -1.00% |
| 2024-06-27 | 14.00 | 14.25 | 13.95 | 13.98 | 13.72 | qfq | 2,507,300 | 35,358,642 | -0.85% |
| 2024-06-26 | 13.66 | 14.12 | 13.56 | 14.10 | 13.83 | qfq | 3,165,076 | 43,777,073 | 2.92% |
| 2024-06-25 | 13.60 | 13.90 | 13.58 | 13.70 | 13.44 | qfq | 2,271,740 | 31,215,061 | 0.37% |
| 2024-06-24 | 13.92 | 14.07 | 13.64 | 13.65 | 13.39 | qfq | 2,760,025 | 38,117,236 | -2.57% |
| 2024-06-21 | 14.05 | 14.23 | 13.91 | 14.01 | 13.75 | qfq | 2,018,400 | 28,361,519 | -0.57% |
| 2024-06-20 | 14.46 | 14.54 | 14.09 | 14.09 | 13.82 | qfq | 2,848,631 | 40,485,503 | -2.29% |
| 2024-06-19 | 14.97 | 14.97 | 14.39 | 14.42 | 14.15 | qfq | 3,110,696 | 45,452,369 | -3.35% |
| 2024-06-18 | 14.79 | 15.25 | 14.68 | 14.92 | 14.64 | qfq | 3,624,774 | 54,312,804 | 1.29% |
| 2024-06-17 | 14.89 | 14.97 | 14.68 | 14.73 | 14.45 | qfq | 1,957,940 | 28,949,432 | -1.27% |
| 2024-06-14 | 14.89 | 15.03 | 14.78 | 14.92 | 14.64 | qfq | 2,307,447 | 34,358,866 | -0.07% |
| 2024-06-13 | 15.16 | 15.19 | 14.83 | 14.93 | 14.65 | qfq | 2,298,571 | 34,413,132 | -1.45% |
| 2024-06-12 | 14.79 | 15.27 | 14.50 | 15.15 | 14.86 | qfq | 2,980,325 | 44,825,643 | 2.71% |
| 2024-06-11 | 14.50 | 14.82 | 14.42 | 14.75 | 14.47 | qfq | 2,350,875 | 34,397,661 | -0.07% |
| 2024-06-07 | 14.60 | 14.83 | 14.47 | 14.76 | 14.48 | qfq | 2,623,280 | 38,487,110 | 2.00% |
| 2024-06-06 | 14.82 | 15.02 | 14.27 | 14.47 | 14.20 | qfq | 3,012,200 | 43,819,979 | -3.02% |
| 2024-06-05 | 14.88 | 15.10 | 14.88 | 14.92 | 14.64 | qfq | 2,171,106 | 32,583,955 | -0.86% |
| 2024-06-04 | 15.28 | 15.28 | 14.88 | 15.05 | 14.77 | qfq | 2,369,000 | 35,495,992 | -0.79% |
| 2024-06-03 | 15.36 | 15.50 | 15.03 | 15.17 | 14.88 | qfq | 3,147,170 | 47,921,877 | -1.43% |
| 2024-05-31 | 15.10 | 15.48 | 15.01 | 15.39 | 15.10 | qfq | 2,607,083 | 39,856,543 | 2.26% |
| 2024-05-30 | 15.00 | 15.11 | 14.66 | 15.05 | 14.77 | qfq | 2,502,400 | 37,420,957 | 0.00% |
| 2024-05-29 | 14.96 | 15.15 | 14.89 | 15.05 | 14.77 | qfq | 1,748,900 | 26,326,763 | 0.94% |
| 2024-05-28 | 15.08 | 15.19 | 14.89 | 14.91 | 14.63 | qfq | 1,665,600 | 24,997,374 | -1.19% |
| 2024-05-27 | 15.07 | 15.19 | 14.85 | 15.09 | 14.81 | qfq | 2,682,400 | 40,162,306 | 0.13% |
| 2024-05-24 | 15.08 | 15.25 | 15.00 | 15.07 | 14.79 | qfq | 2,783,600 | 42,129,597 | -0.40% |
| 2024-05-23 | 15.75 | 15.80 | 15.09 | 15.13 | 14.85 | qfq | 4,226,193 | 64,661,410 | -4.36% |
| 2024-05-22 | 15.82 | 16.06 | 15.65 | 15.82 | 15.52 | qfq | 3,183,400 | 50,525,486 | -0.19% |
| 2024-05-21 | 15.65 | 15.97 | 15.57 | 15.85 | 15.55 | qfq | 4,269,500 | 67,538,244 | 1.08% |
| 2024-05-20 | 15.48 | 15.72 | 15.27 | 15.68 | 15.38 | qfq | 2,853,844 | 44,515,320 | 1.55% |
| 2024-05-17 | 15.47 | 15.60 | 15.25 | 15.44 | 15.15 | qfq | 2,243,444 | 34,501,343 | -0.06% |
| 2024-05-16 | 15.49 | 15.74 | 15.42 | 15.45 | 15.16 | qfq | 2,319,400 | 36,081,091 | -0.39% |
| 2024-05-15 | 15.71 | 15.86 | 15.46 | 15.51 | 15.22 | qfq | 3,191,300 | 49,847,566 | -0.96% |
| 2024-05-14 | 15.41 | 15.72 | 15.25 | 15.66 | 15.37 | qfq | 3,268,440 | 50,722,404 | 2.69% |
| 2024-05-13 | 15.26 | 15.45 | 15.03 | 15.25 | 14.96 | qfq | 3,555,762 | 54,175,304 | -1.55% |
| 2024-05-10 | 15.62 | 15.78 | 15.38 | 15.49 | 15.20 | qfq | 2,855,640 | 44,217,541 | -1.21% |
| 2024-05-09 | 15.71 | 15.79 | 15.58 | 15.68 | 15.38 | qfq | 3,485,040 | 54,585,447 | 0.51% |
| 2024-05-08 | 16.16 | 16.16 | 15.53 | 15.60 | 15.31 | qfq | 3,961,707 | 62,433,022 | -3.47% |
| 2024-05-07 | 16.18 | 16.51 | 16.05 | 16.16 | 15.86 | qfq | 4,271,619 | 69,364,008 | -0.06% |
| 2024-05-06 | 16.43 | 16.59 | 16.02 | 16.17 | 15.87 | qfq | 4,907,293 | 79,958,523 | -1.28% |
| 2024-04-30 | 16.42 | 16.55 | 16.15 | 16.38 | 16.07 | qfq | 4,317,509 | 70,566,628 | -0.18% |
| 2024-04-29 | 15.96 | 16.42 | 15.85 | 16.41 | 16.10 | qfq | 4,853,180 | 78,992,048 | 2.63% |
| 2024-04-26 | 15.13 | 15.99 | 15.12 | 15.99 | 15.69 | qfq | 4,612,976 | 72,633,154 | 4.17% |
| 2024-04-25 | 15.41 | 15.53 | 15.19 | 15.35 | 15.06 | qfq | 3,273,660 | 50,231,097 | -1.10% |
| 2024-04-24 | 15.31 | 15.59 | 15.05 | 15.52 | 15.23 | qfq | 4,574,870 | 70,433,889 | -0.13% |
| 2024-04-23 | 14.98 | 15.66 | 14.92 | 15.54 | 15.25 | qfq | 7,127,642 | 109,609,578 | 4.37% |
| 2024-04-22 | 14.93 | 15.09 | 14.33 | 14.89 | 14.61 | qfq | 6,599,334 | 97,767,842 | -1.13% |
| 2024-04-19 | 14.86 | 15.13 | 14.77 | 15.06 | 14.78 | qfq | 2,635,257 | 39,323,294 | 1.35% |
| 2024-04-18 | 14.70 | 15.05 | 14.53 | 14.86 | 14.58 | qfq | 2,344,942 | 34,805,480 | 1.09% |
| 2024-04-17 | 14.17 | 14.84 | 14.10 | 14.70 | 14.42 | qfq | 2,921,543 | 42,739,327 | 5.15% |
| 2024-04-16 | 14.93 | 14.93 | 13.96 | 13.98 | 13.72 | qfq | 3,035,700 | 43,420,988 | -4.90% |
| 2024-04-15 | 15.19 | 15.22 | 14.47 | 14.70 | 14.42 | qfq | 2,807,537 | 41,594,126 | -3.10% |
| 2024-04-12 | 15.22 | 15.32 | 15.08 | 15.17 | 14.88 | qfq | 1,332,840 | 20,267,832 | -0.39% |
| 2024-04-11 | 15.04 | 15.42 | 14.81 | 15.23 | 14.94 | qfq | 1,526,673 | 23,308,435 | 0.93% |
| 2024-04-10 | 15.41 | 15.42 | 14.92 | 15.09 | 14.81 | qfq | 1,627,240 | 24,572,742 | -2.14% |
| 2024-04-09 | 15.32 | 15.48 | 15.19 | 15.42 | 15.13 | qfq | 2,127,642 | 32,640,062 | 0.65% |
| 2024-04-08 | 15.33 | 15.57 | 15.16 | 15.32 | 15.03 | qfq | 2,519,500 | 38,768,264 | -0.13% |
| 2024-04-03 | 15.98 | 16.04 | 15.24 | 15.34 | 15.05 | qfq | 3,500,350 | 54,140,471 | -4.07% |
| 2024-04-02 | 16.60 | 16.60 | 15.82 | 15.99 | 15.69 | qfq | 3,149,952 | 50,665,315 | -1.42% |
| 2024-04-01 | 15.84 | 16.27 | 15.80 | 16.22 | 15.91 | qfq | 2,684,083 | 43,086,793 | 2.40% |
| 2024-03-29 | 16.13 | 16.13 | 15.60 | 15.84 | 15.54 | qfq | 2,420,500 | 38,177,135 | -1.80% |
| 2024-03-28 | 15.72 | 16.25 | 15.64 | 16.13 | 15.83 | qfq | 2,556,560 | 40,943,712 | 2.41% |
| 2024-03-27 | 15.97 | 16.34 | 15.75 | 15.75 | 15.45 | qfq | 2,743,240 | 43,947,938 | -2.17% |
| 2024-03-26 | 16.39 | 16.57 | 15.95 | 16.10 | 15.80 | qfq | 3,446,918 | 55,737,919 | -2.01% |
| 2024-03-25 | 17.05 | 17.20 | 16.29 | 16.43 | 16.12 | qfq | 5,471,916 | 91,495,397 | -4.86% |
| 2024-03-22 | 16.79 | 17.39 | 16.48 | 17.27 | 16.94 | qfq | 6,690,902 | 113,727,709 | 2.92% |
| 2024-03-21 | 16.60 | 16.95 | 16.49 | 16.78 | 16.46 | qfq | 5,730,028 | 95,891,198 | 1.76% |
| 2024-03-20 | 15.90 | 16.59 | 15.83 | 16.49 | 16.18 | qfq | 5,794,716 | 95,073,426 | 3.71% |
| 2024-03-19 | 15.88 | 16.39 | 15.87 | 15.90 | 15.60 | qfq | 3,719,000 | 60,025,468 | -0.93% |
| 2024-03-18 | 15.40 | 16.12 | 15.39 | 16.05 | 15.75 | qfq | 5,166,258 | 81,488,939 | 4.29% |
| 2024-03-15 | 15.18 | 15.39 | 15.03 | 15.39 | 15.10 | qfq | 3,178,305 | 48,368,392 | 1.25% |
| 2024-03-14 | 15.60 | 15.60 | 15.08 | 15.20 | 14.91 | qfq | 3,464,056 | 53,034,498 | -2.56% |
| 2024-03-13 | 15.40 | 15.83 | 15.32 | 15.60 | 15.31 | qfq | 4,611,342 | 71,865,024 | 1.63% |
| 2024-03-12 | 15.40 | 15.50 | 15.25 | 15.35 | 15.06 | qfq | 3,725,300 | 57,205,440 | -0.45% |
| 2024-03-11 | 15.21 | 15.50 | 15.20 | 15.42 | 15.13 | qfq | 4,001,240 | 61,324,536 | 0.33% |
| 2024-03-08 | 15.18 | 15.49 | 15.00 | 15.37 | 15.08 | qfq | 3,820,870 | 58,263,232 | 0.59% |
| 2024-03-07 | 15.55 | 15.65 | 15.20 | 15.28 | 14.99 | qfq | 2,757,560 | 42,478,826 | -1.99% |
| 2024-03-06 | 15.73 | 15.91 | 15.41 | 15.59 | 15.30 | qfq | 2,845,840 | 44,342,793 | -1.64% |
| 2024-03-05 | 15.83 | 16.14 | 15.64 | 15.85 | 15.55 | qfq | 3,523,425 | 56,129,760 | -0.44% |
| 2024-03-04 | 15.76 | 16.15 | 15.52 | 15.92 | 15.62 | qfq | 3,987,347 | 63,207,007 | 1.66% |
| 2024-03-01 | 15.29 | 15.75 | 15.11 | 15.66 | 15.37 | qfq | 3,090,100 | 47,839,613 | 2.35% |
| 2024-02-29 | 14.65 | 15.30 | 14.65 | 15.30 | 15.01 | qfq | 3,608,500 | 54,371,167 | 3.87% |
| 2024-02-28 | 15.59 | 16.03 | 14.66 | 14.73 | 14.45 | qfq | 4,933,940 | 76,239,922 | -5.88% |
| 2024-02-27 | 14.97 | 15.68 | 14.81 | 15.65 | 15.36 | qfq | 5,533,600 | 85,070,373 | 4.47% |
| 2024-02-26 | 15.15 | 15.23 | 14.78 | 14.98 | 14.70 | qfq | 3,997,740 | 59,891,770 | -1.64% |
| 2024-02-23 | 14.60 | 15.23 | 14.58 | 15.23 | 14.94 | qfq | 5,256,580 | 78,276,944 | 4.53% |
| 2024-02-22 | 14.35 | 14.71 | 14.31 | 14.57 | 14.30 | qfq | 3,916,148 | 56,856,457 | 0.76% |
| 2024-02-21 | 14.30 | 14.84 | 14.22 | 14.46 | 14.19 | qfq | 6,298,688 | 91,358,676 | -0.62% |
| 2024-02-20 | 14.39 | 14.67 | 14.10 | 14.55 | 14.28 | qfq | 5,191,159 | 74,718,913 | 0.00% |
| 2024-02-19 | 14.59 | 15.12 | 14.31 | 14.55 | 14.28 | qfq | 7,872,307 | 115,216,633 | 1.04% |
| 2024-02-08 | 13.57 | 14.43 | 13.26 | 14.40 | 14.13 | qfq | 7,854,835 | 108,897,355 | 5.96% |
| 2024-02-07 | 13.03 | 14.12 | 12.69 | 13.59 | 13.33 | qfq | 10,190,450 | 137,906,792 | 3.90% |
| 2024-02-06 | 12.10 | 13.36 | 11.62 | 13.08 | 12.83 | qfq | 7,183,287 | 89,800,405 | 4.64% |
| 2024-02-05 | 13.67 | 13.79 | 12.50 | 12.50 | 12.26 | qfq | 7,835,240 | 99,354,033 | -10.01% |
| 2024-02-02 | 14.42 | 14.97 | 13.42 | 13.89 | 13.63 | qfq | 4,714,038 | 67,132,278 | -3.27% |
| 2024-02-01 | 14.71 | 14.79 | 14.07 | 14.36 | 14.09 | qfq | 4,156,500 | 59,907,113 | -1.98% |
| 2024-01-31 | 15.45 | 15.69 | 14.55 | 14.65 | 14.37 | qfq | 4,518,340 | 68,419,544 | -4.56% |
| 2024-01-30 | 16.17 | 16.20 | 15.30 | 15.35 | 15.06 | qfq | 5,470,240 | 86,065,227 | -7.31% |
| 2024-01-29 | 16.74 | 16.97 | 16.37 | 16.56 | 16.25 | qfq | 4,450,623 | 74,038,807 | -1.72% |
| 2024-01-26 | 16.57 | 17.05 | 16.31 | 16.85 | 16.53 | qfq | 4,406,100 | 73,859,804 | 1.02% |
| 2024-01-25 | 16.13 | 16.82 | 15.82 | 16.68 | 16.37 | qfq | 4,641,520 | 75,961,423 | 3.47% |
| 2024-01-24 | 15.98 | 16.21 | 15.67 | 16.12 | 15.82 | qfq | 3,950,488 | 63,009,845 | 1.77% |
| 2024-01-23 | 15.62 | 16.00 | 15.24 | 15.84 | 15.54 | qfq | 3,901,206 | 61,375,110 | 1.73% |
| 2024-01-22 | 16.91 | 17.00 | 15.41 | 15.57 | 15.28 | qfq | 5,372,985 | 86,929,004 | -8.79% |
| 2024-01-19 | 16.91 | 17.39 | 16.79 | 17.07 | 16.75 | qfq | 4,725,713 | 80,757,858 | 0.83% |
| 2024-01-18 | 16.91 | 17.16 | 16.31 | 16.93 | 16.61 | qfq | 5,746,443 | 95,919,718 | -0.94% |
| 2024-01-17 | 17.58 | 17.76 | 17.04 | 17.09 | 16.77 | qfq | 3,389,704 | 58,804,912 | -3.34% |
| 2024-01-16 | 17.81 | 18.19 | 17.39 | 17.68 | 17.35 | qfq | 5,466,229 | 96,972,720 | -1.61% |
| 2024-01-15 | 17.64 | 18.31 | 17.54 | 17.97 | 17.63 | qfq | 5,634,910 | 101,447,199 | 1.93% |
| 2024-01-12 | 17.46 | 18.08 | 17.20 | 17.63 | 17.30 | qfq | 5,949,702 | 105,233,465 | 0.86% |
| 2024-01-11 | 16.65 | 17.58 | 16.55 | 17.48 | 17.15 | qfq | 4,350,700 | 75,015,321 | 4.80% |
| 2024-01-10 | 16.82 | 16.95 | 16.56 | 16.68 | 16.37 | qfq | 2,972,400 | 49,638,742 | -2.23% |
| 2024-01-09 | 16.92 | 17.25 | 16.75 | 17.06 | 16.74 | qfq | 3,138,749 | 53,436,559 | 0.65% |
| 2024-01-08 | 17.20 | 17.40 | 16.89 | 16.95 | 16.63 | qfq | 3,705,309 | 63,217,725 | -2.02% |
| 2024-01-05 | 17.64 | 17.93 | 17.19 | 17.30 | 16.97 | qfq | 5,070,642 | 88,288,901 | -1.98% |
| 2024-01-04 | 17.77 | 17.88 | 17.40 | 17.65 | 17.32 | qfq | 3,549,033 | 62,313,044 | -1.23% |
| 2024-01-03 | 17.72 | 18.12 | 17.58 | 17.87 | 17.53 | qfq | 4,950,535 | 88,355,988 | 0.00% |
| 2024-01-02 | 17.82 | 18.19 | 17.60 | 17.87 | 17.53 | qfq | 5,677,403 | 101,526,378 | 0.51% |
| 2023-12-29 | 16.77 | 18.00 | 16.66 | 17.78 | 17.45 | qfq | 9,774,679 | 171,619,759 | 5.90% |
| 2023-12-28 | 16.17 | 17.10 | 16.08 | 16.79 | 16.47 | qfq | 8,637,162 | 144,527,207 | 3.77% |
| 2023-12-27 | 16.11 | 16.38 | 16.08 | 16.18 | 15.88 | qfq | 6,167,409 | 99,949,341 | 0.19% |
| 2023-12-26 | 16.73 | 17.20 | 16.10 | 16.15 | 15.85 | qfq | 9,545,582 | 158,258,694 | -3.29% |
| 2023-12-25 | 16.20 | 17.05 | 16.02 | 16.70 | 16.39 | qfq | 19,050,686 | 314,143,817 | -5.76% |
| 2023-12-22 | 18.53 | 18.75 | 17.72 | 17.72 | 17.39 | qfq | 24,939,607 | 448,290,165 | -10.01% |
| 2023-12-21 | 21.40 | 21.55 | 18.95 | 19.69 | 19.32 | qfq | 33,589,984 | 699,428,506 | 0.51% |
| 2023-12-20 | 17.81 | 19.59 | 17.43 | 19.59 | 19.22 | qfq | 9,643,354 | 182,554,548 | 9.99% |
| 2023-12-19 | 17.76 | 18.15 | 17.65 | 17.81 | 17.47 | qfq | 3,293,692 | 58,839,675 | 0.45% |
| 2023-12-18 | 18.05 | 18.17 | 17.63 | 17.73 | 17.40 | qfq | 3,673,697 | 65,455,909 | -1.77% |
| 2023-12-15 | 17.89 | 18.36 | 17.76 | 18.05 | 17.71 | qfq | 4,497,624 | 81,467,644 | -0.17% |
| 2023-12-14 | 18.04 | 18.90 | 17.97 | 18.08 | 17.74 | qfq | 5,628,234 | 102,918,113 | 0.00% |
| 2023-12-13 | 18.40 | 18.75 | 18.03 | 18.08 | 17.74 | qfq | 5,017,510 | 91,668,354 | -2.06% |
| 2023-12-12 | 18.38 | 18.56 | 18.23 | 18.46 | 18.11 | qfq | 5,069,055 | 93,179,534 | -0.54% |
| 2023-12-11 | 18.08 | 18.66 | 17.82 | 18.56 | 18.21 | qfq | 9,013,352 | 164,729,169 | 3.63% |
| 2023-12-08 | 18.00 | 18.14 | 17.56 | 17.91 | 17.57 | qfq | 6,370,803 | 113,846,991 | -1.65% |
| 2023-12-07 | 18.01 | 18.70 | 17.88 | 18.21 | 17.87 | qfq | 10,838,009 | 197,742,823 | 1.56% |
| 2023-12-06 | 17.52 | 18.50 | 17.37 | 17.93 | 17.59 | qfq | 11,060,931 | 199,704,240 | 1.93% |
| 2023-12-05 | 17.77 | 17.83 | 17.45 | 17.59 | 17.26 | qfq | 5,564,989 | 97,944,942 | -1.57% |
| 2023-12-04 | 17.71 | 18.43 | 17.43 | 17.87 | 17.53 | qfq | 10,514,239 | 187,371,009 | 0.51% |
| 2023-12-01 | 17.00 | 18.00 | 16.99 | 17.78 | 17.45 | qfq | 11,804,769 | 207,187,883 | 2.77% |
| 2023-11-30 | 16.70 | 18.01 | 16.63 | 17.30 | 16.97 | qfq | 12,481,914 | 216,982,145 | 3.35% |
| 2023-11-29 | 16.61 | 17.07 | 16.34 | 16.74 | 16.42 | qfq | 8,104,433 | 135,715,316 | -0.71% |
| 2023-11-28 | 16.50 | 16.98 | 15.68 | 16.86 | 16.54 | qfq | 13,374,219 | 218,442,191 | 0.36% |
| 2023-11-27 | 17.20 | 17.39 | 16.18 | 16.80 | 16.48 | qfq | 22,389,066 | 373,828,914 | -5.30% |
| 2023-11-24 | 16.10 | 17.74 | 16.10 | 17.74 | 17.41 | qfq | 9,731,400 | 171,463,211 | 9.98% |
| 2023-11-23 | 16.45 | 16.45 | 15.60 | 16.13 | 15.83 | qfq | 5,889,203 | 94,371,934 | -0.19% |
| 2023-11-22 | 15.85 | 16.35 | 15.80 | 16.16 | 15.86 | qfq | 5,501,782 | 88,842,766 | 1.70% |
| 2023-11-21 | 15.72 | 16.18 | 15.69 | 15.89 | 15.59 | qfq | 3,526,034 | 56,158,908 | 1.40% |
| 2023-11-20 | 15.55 | 15.74 | 15.49 | 15.67 | 15.37 | qfq | 2,780,000 | 43,426,522 | 1.10% |
| 2023-11-17 | 15.44 | 15.62 | 15.36 | 15.50 | 15.21 | qfq | 1,864,393 | 28,845,192 | 0.71% |
| 2023-11-16 | 15.19 | 15.49 | 15.11 | 15.39 | 15.10 | qfq | 2,298,671 | 35,377,761 | 0.52% |
| 2023-11-15 | 15.57 | 15.59 | 15.21 | 15.31 | 15.02 | qfq | 2,399,400 | 36,756,237 | -0.65% |
| 2023-11-14 | 15.51 | 15.56 | 15.30 | 15.41 | 15.12 | qfq | 1,886,087 | 29,065,053 | -0.64% |
| 2023-11-13 | 15.30 | 15.66 | 15.26 | 15.51 | 15.22 | qfq | 3,560,876 | 55,295,178 | 1.57% |
| 2023-11-10 | 15.41 | 15.54 | 15.17 | 15.27 | 14.98 | qfq | 2,555,038 | 39,026,998 | -0.97% |
| 2023-11-09 | 15.84 | 15.86 | 15.30 | 15.42 | 15.13 | qfq | 4,799,598 | 74,504,869 | -3.14% |
| 2023-11-08 | 15.59 | 16.13 | 15.52 | 15.92 | 15.62 | qfq | 5,778,931 | 92,122,329 | 1.66% |
| 2023-11-07 | 15.75 | 15.75 | 15.30 | 15.66 | 15.37 | qfq | 4,558,168 | 70,767,092 | 0.19% |
| 2023-11-06 | 14.90 | 15.66 | 14.80 | 15.63 | 15.34 | qfq | 6,509,880 | 100,165,138 | 5.68% |
| 2023-11-03 | 14.67 | 15.05 | 14.52 | 14.79 | 14.51 | qfq | 3,977,300 | 59,046,177 | -0.07% |
| 2023-11-02 | 14.71 | 15.13 | 14.65 | 14.80 | 14.52 | qfq | 4,743,785 | 70,765,208 | 0.82% |
| 2023-11-01 | 14.48 | 14.99 | 14.42 | 14.68 | 14.40 | qfq | 5,970,929 | 88,176,940 | 1.31% |
| 2023-10-31 | 14.58 | 14.88 | 14.35 | 14.49 | 14.22 | qfq | 2,950,180 | 42,867,117 | -0.28% |
| 2023-10-30 | 14.33 | 14.59 | 14.20 | 14.53 | 14.26 | qfq | 2,971,963 | 42,795,710 | 1.40% |
| 2023-10-27 | 14.28 | 14.39 | 14.14 | 14.33 | 14.06 | qfq | 2,712,092 | 38,719,697 | 0.07% |
| 2023-10-26 | 14.12 | 14.35 | 13.94 | 14.32 | 14.05 | qfq | 3,498,149 | 49,459,072 | 0.92% |
| 2023-10-25 | 13.97 | 14.24 | 13.92 | 14.19 | 13.92 | qfq | 4,510,440 | 63,609,235 | 2.09% |
| 2023-10-24 | 13.59 | 13.93 | 13.54 | 13.90 | 13.64 | qfq | 4,721,080 | 65,178,481 | 2.89% |
| 2023-10-23 | 13.98 | 14.05 | 13.47 | 13.51 | 13.26 | qfq | 6,648,181 | 91,505,397 | -2.67% |
| 2023-10-20 | 13.85 | 14.10 | 13.73 | 13.88 | 13.62 | qfq | 4,752,018 | 66,006,062 | -0.72% |
| 2023-10-19 | 13.80 | 14.13 | 13.80 | 13.98 | 13.72 | qfq | 2,727,880 | 38,252,240 | 0.07% |
| 2023-10-18 | 14.20 | 14.24 | 13.93 | 13.97 | 13.71 | qfq | 4,687,600 | 65,847,927 | -2.31% |
| 2023-10-17 | 14.30 | 14.34 | 14.12 | 14.30 | 14.03 | qfq | 2,413,700 | 34,375,985 | 0.21% |
| 2023-10-16 | 14.33 | 14.37 | 14.10 | 14.27 | 14.00 | qfq | 3,149,330 | 44,857,699 | -0.07% |
| 2023-10-13 | 14.40 | 14.43 | 14.16 | 14.28 | 14.01 | qfq | 2,720,330 | 38,762,548 | -0.83% |
| 2023-10-12 | 14.68 | 14.72 | 14.28 | 14.40 | 14.13 | qfq | 4,114,409 | 59,398,930 | -1.57% |
| 2023-10-11 | 14.97 | 15.00 | 14.47 | 14.63 | 14.35 | qfq | 5,816,950 | 85,224,974 | -1.68% |
| 2023-10-10 | 14.69 | 15.16 | 14.63 | 14.88 | 14.60 | qfq | 6,329,920 | 94,514,471 | 1.71% |
| 2023-10-09 | 16.00 | 16.00 | 14.61 | 14.63 | 14.35 | qfq | 8,133,314 | 120,830,891 | -9.86% |
| 2023-09-28 | 16.85 | 16.85 | 15.81 | 16.23 | 15.92 | qfq | 6,942,740 | 112,605,297 | -3.74% |
| 2023-09-27 | 16.69 | 17.12 | 16.65 | 16.86 | 16.54 | qfq | 3,245,819 | 54,975,063 | 0.48% |
| 2023-09-26 | 16.70 | 16.85 | 16.63 | 16.78 | 16.46 | qfq | 1,740,900 | 29,196,093 | 0.42% |
| 2023-09-25 | 16.78 | 16.95 | 16.53 | 16.71 | 16.40 | qfq | 2,246,000 | 37,505,697 | -0.30% |
| 2023-09-22 | 16.42 | 16.80 | 16.36 | 16.76 | 16.44 | qfq | 2,519,524 | 41,899,752 | 2.44% |
| 2023-09-21 | 16.61 | 16.76 | 16.36 | 16.36 | 16.05 | qfq | 2,333,662 | 38,479,022 | -1.92% |
| 2023-09-20 | 17.30 | 17.30 | 16.59 | 16.68 | 16.37 | qfq | 3,969,147 | 66,917,550 | -3.86% |
| 2023-09-19 | 17.39 | 18.08 | 17.21 | 17.35 | 17.02 | qfq | 5,828,120 | 103,010,728 | -0.23% |
| 2023-09-18 | 17.15 | 17.68 | 16.79 | 17.39 | 17.06 | qfq | 4,432,063 | 76,953,910 | 1.28% |
| 2023-09-15 | 17.00 | 17.21 | 16.85 | 17.17 | 16.85 | qfq | 2,393,005 | 40,865,689 | 1.78% |
| 2023-09-14 | 17.24 | 17.24 | 16.79 | 16.87 | 16.55 | qfq | 3,519,422 | 59,614,619 | -3.05% |
| 2023-09-13 | 17.26 | 17.60 | 17.21 | 17.40 | 17.07 | qfq | 4,641,813 | 80,637,652 | 1.10% |
| 2023-09-12 | 17.15 | 17.28 | 16.97 | 17.21 | 16.89 | qfq | 2,496,346 | 42,828,531 | -0.86% |
| 2023-09-11 | 17.11 | 17.38 | 17.08 | 17.36 | 17.03 | qfq | 4,489,294 | 77,482,592 | 1.46% |
| 2023-09-08 | 17.02 | 17.31 | 16.65 | 17.11 | 16.79 | qfq | 4,252,894 | 72,068,853 | -0.47% |
| 2023-09-07 | 17.09 | 17.45 | 16.91 | 17.19 | 16.87 | qfq | 4,942,827 | 85,160,707 | 0.53% |
| 2023-09-06 | 17.37 | 17.37 | 16.90 | 17.10 | 16.78 | qfq | 4,159,600 | 70,874,178 | -1.61% |
| 2023-09-05 | 17.96 | 17.99 | 17.30 | 17.38 | 17.05 | qfq | 4,201,700 | 73,426,518 | -2.91% |
| 2023-09-04 | 18.08 | 18.13 | 17.75 | 17.90 | 17.56 | qfq | 3,587,795 | 64,194,359 | -0.56% |
| 2023-09-01 | 18.67 | 18.76 | 17.94 | 18.00 | 17.66 | qfq | 3,912,731 | 70,957,532 | -3.54% |
| 2023-08-31 | 18.70 | 18.78 | 18.43 | 18.66 | 18.31 | qfq | 3,843,583 | 71,649,077 | -0.69% |
| 2023-08-30 | 19.22 | 19.29 | 18.53 | 18.79 | 18.44 | qfq | 6,152,492 | 115,520,989 | -2.74% |
| 2023-08-29 | 18.77 | 19.85 | 18.70 | 19.32 | 18.96 | qfq | 7,710,347 | 148,362,382 | 1.68% |
| 2023-08-28 | 19.00 | 19.58 | 18.07 | 19.00 | 18.64 | qfq | 10,734,929 | 203,031,342 | 4.00% |
| 2023-08-25 | 18.00 | 18.79 | 18.00 | 18.27 | 17.93 | qfq | 9,850,273 | 181,866,600 | -2.30% |
| 2023-08-24 | 16.98 | 18.70 | 16.95 | 18.70 | 18.35 | qfq | 11,125,250 | 203,196,031 | 10.00% |
| 2023-08-23 | 17.18 | 17.40 | 16.94 | 17.00 | 16.68 | qfq | 3,749,802 | 64,107,982 | -0.99% |
| 2023-08-22 | 17.02 | 17.39 | 16.66 | 17.17 | 16.85 | qfq | 4,655,705 | 78,938,165 | 0.41% |
| 2023-08-21 | 16.82 | 17.21 | 16.61 | 17.10 | 16.78 | qfq | 5,982,634 | 101,343,321 | 1.48% |
| 2023-08-18 | 17.68 | 17.69 | 16.80 | 16.85 | 16.53 | qfq | 8,226,194 | 141,301,162 | -5.50% |
| 2023-08-17 | 17.98 | 18.07 | 17.61 | 17.83 | 17.49 | qfq | 4,646,218 | 82,621,736 | -1.22% |
| 2023-08-16 | 18.36 | 18.41 | 17.77 | 18.05 | 17.71 | qfq | 5,199,040 | 94,012,028 | -1.90% |
| 2023-08-15 | 18.81 | 18.82 | 18.20 | 18.40 | 18.05 | qfq | 3,971,180 | 73,037,988 | -2.18% |
| 2023-08-14 | 19.34 | 19.34 | 18.60 | 18.81 | 18.46 | qfq | 7,023,384 | 132,482,127 | -2.64% |
| 2023-08-11 | 20.35 | 20.50 | 19.22 | 19.32 | 18.96 | qfq | 8,811,621 | 174,143,170 | -4.50% |
| 2023-08-10 | 19.75 | 20.30 | 19.64 | 20.23 | 19.85 | qfq | 7,249,335 | 145,431,742 | 1.71% |
| 2023-08-09 | 19.97 | 20.77 | 19.70 | 19.89 | 19.52 | qfq | 10,374,897 | 208,704,432 | -2.07% |
| 2023-08-08 | 19.00 | 20.41 | 18.95 | 20.31 | 19.93 | qfq | 15,499,602 | 307,679,849 | 5.51% |
| 2023-08-07 | 18.80 | 19.37 | 18.38 | 19.25 | 18.89 | qfq | 11,875,299 | 224,692,084 | 5.31% |
| 2023-08-04 | 18.15 | 18.41 | 18.12 | 18.28 | 17.94 | qfq | 4,360,680 | 79,678,747 | 1.16% |
| 2023-08-03 | 18.04 | 18.31 | 17.90 | 18.07 | 17.73 | qfq | 4,373,420 | 79,161,074 | -0.17% |
| 2023-08-02 | 17.98 | 18.28 | 17.90 | 18.10 | 17.76 | qfq | 5,153,562 | 93,327,205 | -0.28% |
| 2023-08-01 | 18.85 | 18.85 | 18.10 | 18.15 | 17.81 | qfq | 8,173,558 | 149,980,399 | -3.76% |
| 2023-07-31 | 18.63 | 19.15 | 18.09 | 18.86 | 18.50 | qfq | 12,479,346 | 232,336,345 | 0.59% |
| 2023-07-28 | 19.50 | 19.59 | 18.65 | 18.75 | 18.40 | qfq | 12,006,560 | 228,067,198 | -4.09% |
| 2023-07-27 | 20.76 | 20.99 | 19.52 | 19.55 | 19.18 | qfq | 17,639,061 | 353,103,728 | -9.87% |
| 2023-07-26 | 20.15 | 21.74 | 19.81 | 21.69 | 21.28 | qfq | 24,750,844 | 518,169,887 | 9.77% |
| 2023-07-25 | 19.70 | 20.10 | 19.21 | 19.76 | 19.39 | qfq | 9,276,417 | 183,103,191 | 1.75% |
| 2023-07-24 | 19.74 | 20.36 | 19.10 | 19.42 | 19.05 | qfq | 10,054,312 | 197,960,862 | -0.41% |
| 2023-07-21 | 19.42 | 19.94 | 19.10 | 19.50 | 19.13 | qfq | 12,459,036 | 242,630,417 | -0.20% |
| 2023-07-20 | 18.95 | 20.19 | 18.50 | 19.54 | 19.17 | qfq | 16,241,247 | 317,919,040 | 3.11% |
| 2023-07-19 | 19.13 | 19.49 | 18.79 | 18.95 | 18.59 | qfq | 7,014,832 | 133,615,450 | -1.15% |
| 2023-07-18 | 19.90 | 19.90 | 19.06 | 19.17 | 18.81 | qfq | 10,871,250 | 209,994,437 | -4.34% |
| 2023-07-17 | 19.25 | 21.41 | 19.17 | 20.04 | 19.66 | qfq | 17,833,896 | 361,484,920 | 2.98% |