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
*ST网达603189.SH
最近收盘价8.592026-07-17
最近交易日2026-07-17
成交量（股）3,884,700
成交额（元）34,447,446
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.17 | 9.28 | 8.58 | 8.59 | 8.59 | qfq | 3,884,700 | 34,447,446 | -6.22% |
| 2026-07-16 | 9.19 | 9.44 | 8.91 | 9.16 | 9.16 | qfq | 3,173,400 | 29,228,837 | 1.22% |
| 2026-07-15 | 9.12 | 9.25 | 8.87 | 9.05 | 9.05 | qfq | 3,796,500 | 34,401,017 | -1.09% |
| 2026-07-14 | 9.45 | 9.60 | 9.00 | 9.15 | 9.15 | qfq | 3,993,500 | 36,859,278 | -3.38% |
| 2026-07-13 | 9.99 | 10.01 | 9.32 | 9.47 | 9.47 | qfq | 3,585,400 | 34,800,591 | -5.77% |
| 2026-07-10 | 10.06 | 10.28 | 9.98 | 10.05 | 10.05 | qfq | 3,499,100 | 35,373,204 | -1.28% |
| 2026-07-09 | 10.27 | 10.43 | 10.00 | 10.18 | 10.18 | qfq | 3,547,200 | 35,960,118 | -0.68% |
| 2026-07-08 | 10.12 | 10.55 | 10.12 | 10.25 | 10.25 | qfq | 2,488,500 | 25,751,516 | 0.00% |
| 2026-07-07 | 11.00 | 11.00 | 10.23 | 10.25 | 10.25 | qfq | 2,598,000 | 27,102,547 | -5.09% |
| 2026-07-06 | 11.18 | 11.60 | 10.80 | 10.80 | 10.80 | qfq | 2,656,000 | 29,409,129 | -3.57% |
| 2026-07-03 | 11.57 | 11.63 | 10.97 | 11.20 | 11.20 | qfq | 4,179,300 | 46,963,161 | -1.93% |
| 2026-07-02 | 11.00 | 11.45 | 10.91 | 11.42 | 11.42 | qfq | 4,770,409 | 54,071,645 | 4.67% |
| 2026-07-01 | 10.45 | 10.91 | 10.29 | 10.91 | 10.91 | qfq | 4,798,100 | 51,662,570 | 5.00% |
| 2026-06-30 | 10.09 | 10.62 | 10.09 | 10.39 | 10.39 | qfq | 3,517,700 | 36,655,694 | 1.46% |
| 2026-06-29 | 9.68 | 10.29 | 9.50 | 10.24 | 10.24 | qfq | 4,733,608 | 47,723,670 | 4.49% |
| 2026-06-26 | 9.94 | 10.08 | 9.61 | 9.80 | 9.80 | qfq | 4,592,108 | 45,009,560 | -3.16% |
| 2026-06-25 | 10.54 | 10.61 | 10.12 | 10.12 | 10.12 | qfq | 3,552,400 | 36,253,879 | -4.98% |
| 2026-06-24 | 11.11 | 11.18 | 10.62 | 10.65 | 10.65 | qfq | 4,738,100 | 50,782,523 | -5.59% |
| 2026-06-23 | 10.89 | 11.45 | 10.89 | 11.28 | 11.18 | qfq | 5,333,161 | 60,137,769 | 3.49% |
| 2026-06-22 | 10.70 | 11.09 | 10.26 | 10.90 | 10.80 | qfq | 6,148,418 | 65,210,163 | 1.87% |
| 2026-06-18 | 11.11 | 11.11 | 10.55 | 10.70 | 10.61 | qfq | 7,250,300 | 77,737,946 | -3.69% |
| 2026-06-17 | 11.35 | 11.54 | 11.03 | 11.11 | 11.01 | qfq | 5,659,200 | 63,400,567 | -4.31% |
| 2026-06-16 | 11.60 | 11.86 | 11.20 | 11.61 | 11.51 | qfq | 5,000,300 | 57,712,690 | -0.26% |
| 2026-06-15 | 11.50 | 11.79 | 11.40 | 11.64 | 11.54 | qfq | 3,871,800 | 44,809,234 | 1.13% |
| 2026-06-12 | 11.95 | 11.95 | 11.45 | 11.51 | 11.41 | qfq | 4,284,700 | 49,591,611 | -2.70% |
| 2026-06-11 | 11.63 | 11.98 | 11.40 | 11.83 | 11.73 | qfq | 4,468,505 | 52,051,058 | 1.20% |
| 2026-06-10 | 11.98 | 12.04 | 11.44 | 11.69 | 11.59 | qfq | 4,142,700 | 48,286,889 | -2.91% |
| 2026-06-09 | 12.05 | 12.17 | 11.86 | 12.04 | 11.93 | qfq | 4,029,746 | 48,406,640 | 0.42% |
| 2026-06-08 | 12.06 | 12.60 | 11.98 | 11.99 | 11.88 | qfq | 4,913,300 | 60,088,570 | -3.77% |
| 2026-06-05 | 12.62 | 12.73 | 12.20 | 12.46 | 12.35 | qfq | 4,497,400 | 56,092,134 | -1.11% |
| 2026-06-04 | 12.61 | 13.00 | 12.49 | 12.60 | 12.49 | qfq | 5,591,300 | 71,398,370 | -2.02% |
| 2026-06-03 | 13.13 | 13.39 | 12.67 | 12.86 | 12.75 | qfq | 7,940,500 | 103,471,226 | -1.15% |
| 2026-06-02 | 12.65 | 13.01 | 12.65 | 13.01 | 12.89 | qfq | 6,645,461 | 85,750,220 | 5.00% |
| 2026-06-01 | 11.93 | 12.39 | 11.88 | 12.39 | 12.28 | qfq | 2,725,061 | 33,501,370 | 5.00% |
| 2026-05-29 | 12.56 | 12.66 | 11.71 | 11.80 | 11.70 | qfq | 4,569,300 | 55,794,749 | -3.99% |
| 2026-05-28 | 12.38 | 12.79 | 12.20 | 12.29 | 12.18 | qfq | 5,037,900 | 62,709,108 | -0.57% |
| 2026-05-27 | 11.85 | 12.47 | 11.85 | 12.36 | 12.25 | qfq | 5,809,505 | 70,897,799 | 3.60% |
| 2026-05-26 | 11.85 | 12.32 | 11.54 | 11.93 | 11.82 | qfq | 7,681,300 | 90,919,369 | 0.68% |
| 2026-05-25 | 12.23 | 12.42 | 11.67 | 11.85 | 11.74 | qfq | 5,613,000 | 67,000,073 | -2.95% |
| 2026-05-22 | 12.19 | 12.48 | 12.09 | 12.21 | 12.10 | qfq | 3,829,000 | 46,980,144 | -0.41% |
| 2026-05-21 | 12.90 | 13.07 | 12.26 | 12.26 | 12.15 | qfq | 7,798,100 | 97,154,838 | -4.96% |
| 2026-05-20 | 13.38 | 13.47 | 12.80 | 12.90 | 12.79 | qfq | 6,630,800 | 86,365,330 | -4.09% |
| 2026-05-19 | 13.04 | 13.58 | 13.00 | 13.45 | 13.33 | qfq | 5,056,700 | 67,424,801 | 2.59% |
| 2026-05-18 | 13.43 | 13.45 | 12.94 | 13.11 | 12.99 | qfq | 7,151,073 | 93,437,790 | -3.74% |
| 2026-05-15 | 13.66 | 13.92 | 13.31 | 13.62 | 13.50 | qfq | 6,743,169 | 91,469,742 | 0.74% |
| 2026-05-14 | 14.14 | 14.17 | 13.35 | 13.52 | 13.40 | qfq | 7,917,400 | 108,866,535 | -1.53% |
| 2026-05-13 | 14.19 | 14.19 | 13.06 | 13.73 | 13.61 | qfq | 17,736,215 | 245,024,638 | 1.33% |
| 2026-05-12 | 13.40 | 13.55 | 13.22 | 13.55 | 13.43 | qfq | 3,803,000 | 51,172,900 | 5.04% |
| 2026-05-11 | 12.89 | 12.90 | 12.71 | 12.90 | 12.79 | qfq | 7,655,198 | 98,613,450 | 4.96% |
| 2026-05-08 | 11.78 | 12.29 | 11.76 | 12.29 | 12.18 | qfq | 6,005,300 | 72,497,479 | 5.04% |
| 2026-05-07 | 11.57 | 11.94 | 11.52 | 11.70 | 11.60 | qfq | 13,863,516 | 163,633,847 | 0.43% |
| 2026-05-06 | 11.83 | 12.12 | 11.65 | 11.65 | 11.55 | qfq | 23,674,900 | 279,052,569 | -4.98% |
| 2026-04-29 | 12.62 | 12.92 | 12.20 | 12.26 | 12.15 | qfq | 20,313,208 | 253,035,465 | -4.74% |
| 2026-04-28 | 12.47 | 13.05 | 12.24 | 12.87 | 12.76 | qfq | 20,037,692 | 254,005,238 | 3.71% |
| 2026-04-27 | 12.23 | 12.67 | 11.43 | 12.41 | 12.30 | qfq | 22,711,047 | 272,499,518 | -1.74% |
| 2026-04-24 | 12.50 | 12.85 | 12.07 | 12.63 | 12.52 | qfq | 16,623,300 | 205,726,963 | 0.24% |
| 2026-04-23 | 12.55 | 12.85 | 12.20 | 12.60 | 12.49 | qfq | 16,523,018 | 206,874,934 | -1.49% |
| 2026-04-22 | 13.13 | 13.20 | 12.78 | 12.79 | 12.68 | qfq | 38,587,179 | 497,774,938 | -9.93% |
| 2026-04-21 | 12.61 | 14.95 | 12.61 | 14.20 | 14.07 | qfq | 53,314,858 | 708,255,823 | 3.42% |
| 2026-04-20 | 13.73 | 13.73 | 13.73 | 13.73 | 13.61 | qfq | 2,734,000 | 37,537,820 | -9.97% |
| 2026-04-17 | 15.25 | 15.25 | 15.25 | 15.25 | 15.11 | qfq | 2,996,400 | 45,695,100 | -9.98% |
| 2026-04-16 | 16.76 | 16.95 | 16.51 | 16.94 | 16.79 | qfq | 8,465,600 | 141,533,220 | 0.89% |
| 2026-04-15 | 17.07 | 17.27 | 16.75 | 16.79 | 16.64 | qfq | 7,293,900 | 123,233,565 | -1.76% |
| 2026-04-14 | 17.35 | 17.35 | 16.88 | 17.09 | 16.94 | qfq | 6,901,590 | 117,687,148 | 0.06% |
| 2026-04-13 | 16.80 | 17.14 | 16.77 | 17.08 | 16.93 | qfq | 8,001,000 | 135,753,982 | 0.18% |
| 2026-04-10 | 17.32 | 17.50 | 17.05 | 17.05 | 16.90 | qfq | 12,398,800 | 213,878,111 | -1.50% |
| 2026-04-09 | 17.55 | 17.70 | 17.18 | 17.31 | 17.16 | qfq | 16,810,900 | 292,336,391 | -4.31% |
| 2026-04-08 | 17.36 | 18.82 | 17.33 | 18.09 | 17.93 | qfq | 25,339,586 | 453,969,421 | 5.73% |
| 2026-04-07 | 18.23 | 18.23 | 16.70 | 17.11 | 16.96 | qfq | 24,949,208 | 426,761,779 | -5.10% |
| 2026-04-03 | 16.53 | 18.03 | 16.53 | 18.03 | 17.87 | qfq | 16,094,708 | 285,124,345 | 10.01% |
| 2026-04-02 | 17.08 | 17.58 | 16.26 | 16.39 | 16.24 | qfq | 14,174,178 | 238,237,594 | -4.99% |
| 2026-04-01 | 18.04 | 18.20 | 16.86 | 17.25 | 17.10 | qfq | 23,513,930 | 411,017,669 | -2.87% |
| 2026-03-31 | 18.61 | 18.96 | 17.69 | 17.76 | 17.60 | qfq | 12,045,600 | 219,486,899 | -5.48% |
| 2026-03-30 | 18.68 | 18.94 | 18.31 | 18.79 | 18.62 | qfq | 4,893,300 | 91,335,610 | -0.79% |
| 2026-03-27 | 18.53 | 19.10 | 18.50 | 18.94 | 18.77 | qfq | 4,241,600 | 80,194,324 | -0.11% |
| 2026-03-26 | 19.49 | 19.49 | 18.73 | 18.96 | 18.79 | qfq | 6,395,200 | 122,003,488 | -2.77% |
| 2026-03-25 | 19.50 | 19.82 | 19.35 | 19.50 | 19.33 | qfq | 8,528,108 | 166,881,926 | 1.09% |
| 2026-03-24 | 18.80 | 19.90 | 18.12 | 19.29 | 19.12 | qfq | 14,862,000 | 282,158,182 | 6.05% |
| 2026-03-23 | 20.11 | 20.21 | 18.19 | 18.19 | 18.03 | qfq | 18,100,592 | 343,437,395 | -10.00% |
| 2026-03-20 | 21.27 | 21.54 | 20.21 | 20.21 | 20.03 | qfq | 23,056,130 | 478,337,534 | -3.76% |
| 2026-03-19 | 20.60 | 22.09 | 20.20 | 21.00 | 20.81 | qfq | 41,822,708 | 897,287,830 | 4.58% |
| 2026-03-18 | 18.44 | 20.08 | 18.24 | 20.08 | 19.90 | qfq | 18,855,311 | 367,733,043 | 10.03% |
| 2026-03-17 | 18.61 | 18.66 | 18.19 | 18.25 | 18.09 | qfq | 5,948,000 | 109,431,405 | -1.40% |
| 2026-03-16 | 19.10 | 19.15 | 18.26 | 18.51 | 18.35 | qfq | 11,949,050 | 222,840,236 | -3.39% |
| 2026-03-13 | 19.76 | 19.97 | 19.10 | 19.16 | 18.99 | qfq | 7,786,600 | 152,260,152 | -4.15% |
| 2026-03-12 | 19.87 | 20.58 | 19.87 | 19.99 | 19.81 | qfq | 7,218,400 | 145,741,622 | -0.20% |
| 2026-03-11 | 20.28 | 20.55 | 19.97 | 20.03 | 19.85 | qfq | 5,352,800 | 108,086,558 | -1.23% |
| 2026-03-10 | 20.15 | 20.58 | 20.12 | 20.28 | 20.10 | qfq | 4,721,100 | 95,942,544 | 1.00% |
| 2026-03-09 | 19.92 | 20.28 | 19.45 | 20.08 | 19.90 | qfq | 7,170,120 | 141,947,338 | -1.18% |
| 2026-03-06 | 20.30 | 20.50 | 20.17 | 20.32 | 20.14 | qfq | 4,042,000 | 82,187,833 | -0.39% |
| 2026-03-05 | 19.97 | 20.96 | 19.83 | 20.40 | 20.22 | qfq | 7,894,211 | 161,168,096 | 3.55% |
| 2026-03-04 | 19.74 | 19.90 | 19.45 | 19.70 | 19.53 | qfq | 5,871,326 | 115,527,167 | -0.20% |
| 2026-03-03 | 20.77 | 21.18 | 19.70 | 19.74 | 19.57 | qfq | 8,421,300 | 171,330,191 | -4.64% |
| 2026-03-02 | 21.38 | 21.70 | 20.61 | 20.70 | 20.52 | qfq | 10,060,100 | 210,737,610 | -4.74% |
| 2026-02-27 | 21.27 | 21.86 | 21.23 | 21.73 | 21.54 | qfq | 7,988,500 | 172,772,992 | 1.59% |
| 2026-02-26 | 21.38 | 21.55 | 21.17 | 21.39 | 21.20 | qfq | 5,418,201 | 115,653,618 | -0.14% |
| 2026-02-25 | 21.33 | 21.69 | 21.04 | 21.42 | 21.23 | qfq | 7,261,400 | 155,746,588 | 0.66% |
| 2026-02-24 | 21.31 | 21.50 | 20.72 | 21.28 | 21.09 | qfq | 7,325,900 | 154,540,516 | -0.14% |
| 2026-02-13 | 21.09 | 21.62 | 21.05 | 21.31 | 21.12 | qfq | 6,955,600 | 148,913,627 | 0.57% |
| 2026-02-12 | 21.16 | 21.30 | 20.76 | 21.19 | 21.00 | qfq | 6,378,700 | 134,160,688 | 0.14% |
| 2026-02-11 | 21.32 | 21.69 | 21.10 | 21.16 | 20.97 | qfq | 5,615,100 | 119,630,179 | -0.56% |
| 2026-02-10 | 21.08 | 21.59 | 20.93 | 21.28 | 21.09 | qfq | 8,460,804 | 179,843,485 | 0.95% |
| 2026-02-09 | 20.77 | 21.26 | 20.63 | 21.08 | 20.89 | qfq | 9,752,300 | 205,110,340 | 4.36% |
| 2026-02-06 | 19.62 | 20.48 | 19.45 | 20.20 | 20.02 | qfq | 9,285,200 | 187,027,418 | 2.33% |
| 2026-02-05 | 20.00 | 20.16 | 19.73 | 19.74 | 19.57 | qfq | 5,021,300 | 99,956,107 | -2.03% |
| 2026-02-04 | 19.93 | 20.28 | 19.82 | 20.15 | 19.97 | qfq | 6,130,400 | 122,877,947 | 0.45% |
| 2026-02-03 | 19.81 | 20.06 | 19.73 | 20.06 | 19.88 | qfq | 5,976,000 | 119,171,470 | 2.03% |
| 2026-02-02 | 19.64 | 20.48 | 19.64 | 19.66 | 19.49 | qfq | 9,117,800 | 182,427,668 | 0.31% |
| 2026-01-30 | 20.04 | 20.05 | 19.40 | 19.60 | 19.43 | qfq | 7,665,000 | 151,090,856 | -2.15% |
| 2026-01-29 | 19.70 | 20.95 | 19.70 | 20.03 | 19.85 | qfq | 8,322,200 | 169,299,517 | -0.50% |
| 2026-01-28 | 20.66 | 20.75 | 20.05 | 20.13 | 19.95 | qfq | 5,602,600 | 113,502,337 | -2.33% |
| 2026-01-27 | 20.33 | 20.72 | 19.89 | 20.61 | 20.43 | qfq | 7,248,700 | 147,278,859 | 1.03% |
| 2026-01-26 | 21.37 | 21.47 | 20.04 | 20.40 | 20.22 | qfq | 11,590,200 | 238,688,740 | -4.14% |
| 2026-01-23 | 21.73 | 21.93 | 21.26 | 21.28 | 21.09 | qfq | 7,925,400 | 170,736,859 | -2.07% |
| 2026-01-22 | 21.21 | 22.42 | 21.21 | 21.73 | 21.54 | qfq | 11,332,500 | 248,682,185 | 1.54% |
| 2026-01-21 | 21.19 | 21.63 | 20.86 | 21.40 | 21.21 | qfq | 5,817,769 | 123,814,581 | 0.47% |
| 2026-01-20 | 21.79 | 21.88 | 21.05 | 21.30 | 21.11 | qfq | 8,375,300 | 179,014,697 | -1.93% |
| 2026-01-19 | 22.40 | 22.47 | 21.69 | 21.72 | 21.53 | qfq | 9,489,100 | 208,133,499 | -3.34% |
| 2026-01-16 | 22.33 | 22.98 | 22.01 | 22.47 | 22.27 | qfq | 14,215,200 | 319,188,288 | 1.26% |
| 2026-01-15 | 22.18 | 22.77 | 21.86 | 22.19 | 21.99 | qfq | 10,452,700 | 231,508,120 | -0.49% |
| 2026-01-14 | 22.22 | 23.07 | 21.89 | 22.30 | 22.10 | qfq | 19,357,900 | 434,427,933 | 0.31% |
| 2026-01-13 | 22.59 | 23.19 | 21.50 | 22.23 | 22.03 | qfq | 19,640,300 | 440,734,516 | -0.58% |
| 2026-01-12 | 21.50 | 22.38 | 21.50 | 22.36 | 22.16 | qfq | 17,925,300 | 396,157,945 | 4.58% |
| 2026-01-09 | 19.85 | 21.38 | 19.84 | 21.38 | 21.19 | qfq | 19,274,200 | 401,391,451 | 7.38% |
| 2026-01-08 | 19.80 | 20.07 | 19.70 | 19.91 | 19.73 | qfq | 5,433,535 | 108,105,910 | 0.10% |
| 2026-01-07 | 19.70 | 20.45 | 19.55 | 19.89 | 19.71 | qfq | 8,839,435 | 176,644,089 | 0.96% |
| 2026-01-06 | 19.65 | 19.90 | 19.50 | 19.70 | 19.53 | qfq | 5,473,600 | 107,861,115 | 0.56% |
| 2026-01-05 | 18.92 | 19.77 | 18.92 | 19.59 | 19.42 | qfq | 8,424,290 | 164,633,174 | 2.94% |
| 2025-12-31 | 18.88 | 19.09 | 18.61 | 19.03 | 18.86 | qfq | 6,636,890 | 125,429,900 | 0.74% |
| 2025-12-30 | 19.38 | 19.38 | 18.85 | 18.89 | 18.72 | qfq | 7,709,100 | 146,978,322 | -2.02% |
| 2025-12-29 | 19.40 | 19.56 | 19.24 | 19.28 | 19.11 | qfq | 4,210,100 | 81,496,929 | -0.62% |
| 2025-12-26 | 19.58 | 19.80 | 19.35 | 19.40 | 19.23 | qfq | 4,662,900 | 91,054,638 | -1.07% |
| 2025-12-25 | 19.71 | 19.72 | 19.37 | 19.61 | 19.44 | qfq | 5,614,500 | 109,729,952 | -0.51% |
| 2025-12-24 | 19.60 | 20.05 | 19.60 | 19.71 | 19.54 | qfq | 5,339,300 | 105,854,058 | 0.15% |
| 2025-12-23 | 20.11 | 20.23 | 19.64 | 19.68 | 19.51 | qfq | 3,922,300 | 77,703,957 | -1.99% |
| 2025-12-22 | 20.29 | 20.62 | 19.89 | 20.08 | 19.90 | qfq | 6,860,500 | 138,616,029 | -1.03% |
| 2025-12-19 | 18.95 | 20.50 | 18.95 | 20.29 | 20.11 | qfq | 12,312,600 | 245,344,587 | 7.35% |
| 2025-12-18 | 19.19 | 19.48 | 18.83 | 18.90 | 18.73 | qfq | 4,588,200 | 87,951,456 | -1.61% |
| 2025-12-17 | 18.96 | 19.28 | 18.70 | 19.21 | 19.04 | qfq | 3,898,469 | 73,998,424 | 1.11% |
| 2025-12-16 | 19.30 | 19.32 | 18.80 | 19.00 | 18.83 | qfq | 3,838,900 | 72,830,007 | -1.35% |
| 2025-12-15 | 19.90 | 19.90 | 19.18 | 19.26 | 19.09 | qfq | 5,689,200 | 110,525,424 | -3.41% |
| 2025-12-12 | 19.77 | 20.08 | 19.55 | 19.94 | 19.76 | qfq | 4,383,978 | 86,939,127 | 1.12% |
| 2025-12-11 | 20.00 | 20.07 | 19.51 | 19.72 | 19.55 | qfq | 5,996,300 | 118,613,209 | -2.33% |
| 2025-12-10 | 20.30 | 20.31 | 19.95 | 20.19 | 20.01 | qfq | 3,868,100 | 77,755,259 | 0.10% |
| 2025-12-09 | 20.52 | 20.77 | 20.13 | 20.17 | 19.99 | qfq | 5,410,500 | 110,614,461 | -2.32% |
| 2025-12-08 | 21.06 | 21.15 | 20.59 | 20.65 | 20.47 | qfq | 7,400,000 | 153,468,568 | -1.95% |
| 2025-12-05 | 20.11 | 21.11 | 19.94 | 21.06 | 20.87 | qfq | 10,112,290 | 210,008,389 | 5.41% |
| 2025-12-04 | 20.75 | 20.79 | 19.92 | 19.98 | 19.80 | qfq | 7,451,169 | 149,760,973 | -2.68% |
| 2025-12-03 | 20.88 | 20.99 | 20.28 | 20.53 | 20.35 | qfq | 7,541,900 | 154,971,332 | -1.39% |
| 2025-12-02 | 21.26 | 21.53 | 20.79 | 20.82 | 20.64 | qfq | 6,624,276 | 139,203,595 | -2.76% |
| 2025-12-01 | 21.92 | 21.92 | 21.26 | 21.41 | 21.22 | qfq | 8,791,800 | 188,988,999 | -2.73% |
| 2025-11-28 | 21.89 | 22.32 | 21.67 | 22.01 | 21.81 | qfq | 5,956,600 | 130,780,946 | 0.27% |
| 2025-11-27 | 22.40 | 22.80 | 21.95 | 21.95 | 21.76 | qfq | 7,866,700 | 175,758,676 | -2.70% |
| 2025-11-26 | 22.33 | 23.07 | 22.33 | 22.56 | 22.36 | qfq | 11,099,400 | 251,628,451 | -0.18% |
| 2025-11-25 | 22.64 | 23.14 | 22.16 | 22.60 | 22.40 | qfq | 13,267,000 | 301,421,885 | 2.03% |
| 2025-11-24 | 22.16 | 22.67 | 20.73 | 22.15 | 21.95 | qfq | 17,005,500 | 369,404,568 | -0.18% |
| 2025-11-21 | 22.70 | 23.33 | 21.68 | 22.19 | 21.99 | qfq | 18,516,600 | 414,706,200 | -0.72% |
| 2025-11-20 | 21.75 | 22.93 | 21.66 | 22.35 | 22.15 | qfq | 15,001,300 | 336,206,693 | 2.85% |
| 2025-11-19 | 21.70 | 22.67 | 21.48 | 21.73 | 21.54 | qfq | 13,889,178 | 306,718,781 | 1.83% |
| 2025-11-18 | 20.66 | 21.47 | 20.50 | 21.34 | 21.15 | qfq | 8,383,900 | 177,789,540 | 1.52% |
| 2025-11-17 | 20.80 | 21.47 | 20.60 | 21.02 | 20.83 | qfq | 8,293,200 | 174,654,290 | 1.06% |
| 2025-11-14 | 22.02 | 22.30 | 20.47 | 20.80 | 20.62 | qfq | 19,580,500 | 415,544,330 | -6.81% |
| 2025-11-13 | 22.53 | 22.70 | 22.20 | 22.32 | 22.12 | qfq | 9,490,400 | 212,076,926 | -1.67% |
| 2025-11-12 | 22.83 | 23.09 | 22.50 | 22.70 | 22.50 | qfq | 8,643,078 | 196,429,100 | -1.69% |
| 2025-11-11 | 22.32 | 23.72 | 22.00 | 23.09 | 22.89 | qfq | 16,395,679 | 376,043,176 | 3.45% |
| 2025-11-10 | 23.22 | 23.23 | 22.32 | 22.32 | 22.12 | qfq | 13,658,900 | 309,990,299 | -4.21% |
| 2025-11-07 | 23.14 | 23.92 | 22.31 | 23.30 | 23.09 | qfq | 18,590,378 | 428,412,667 | -0.38% |
| 2025-11-06 | 22.83 | 23.56 | 22.60 | 23.39 | 23.18 | qfq | 13,088,578 | 301,571,016 | 1.78% |
| 2025-11-05 | 22.60 | 23.18 | 22.60 | 22.98 | 22.78 | qfq | 8,208,800 | 187,712,069 | -0.39% |
| 2025-11-04 | 23.33 | 23.58 | 22.80 | 23.07 | 22.87 | qfq | 10,753,900 | 248,739,229 | -1.83% |
| 2025-11-03 | 23.57 | 23.65 | 23.10 | 23.50 | 23.29 | qfq | 10,841,900 | 253,523,372 | -0.47% |
| 2025-10-31 | 22.54 | 23.70 | 22.54 | 23.61 | 23.40 | qfq | 19,092,904 | 446,227,698 | 3.46% |
| 2025-10-30 | 22.74 | 23.47 | 22.63 | 22.82 | 22.62 | qfq | 11,408,600 | 262,254,819 | -0.65% |
| 2025-10-29 | 23.00 | 23.77 | 22.82 | 22.97 | 22.77 | qfq | 13,327,100 | 309,136,000 | -0.48% |
| 2025-10-28 | 22.62 | 23.79 | 22.55 | 23.08 | 22.88 | qfq | 17,614,600 | 410,481,934 | 1.63% |
| 2025-10-27 | 23.30 | 23.40 | 22.45 | 22.71 | 22.51 | qfq | 14,524,700 | 330,872,304 | -2.53% |
| 2025-10-24 | 22.40 | 23.46 | 22.39 | 23.30 | 23.09 | qfq | 19,257,100 | 444,371,356 | 3.23% |
| 2025-10-23 | 22.05 | 22.68 | 21.25 | 22.57 | 22.37 | qfq | 18,290,200 | 400,933,663 | 2.68% |
| 2025-10-22 | 22.00 | 22.29 | 21.76 | 21.98 | 21.79 | qfq | 8,869,400 | 194,738,933 | -0.95% |
| 2025-10-21 | 21.82 | 22.36 | 21.48 | 22.19 | 21.99 | qfq | 11,840,900 | 260,615,305 | 1.70% |
| 2025-10-20 | 22.41 | 22.47 | 21.59 | 21.82 | 21.63 | qfq | 12,199,900 | 267,722,357 | -1.84% |
| 2025-10-17 | 21.30 | 22.80 | 21.15 | 22.23 | 22.03 | qfq | 25,047,001 | 553,878,986 | 3.73% |
| 2025-10-16 | 21.33 | 22.16 | 20.85 | 21.43 | 21.24 | qfq | 11,990,560 | 257,514,574 | -0.09% |
| 2025-10-15 | 20.86 | 21.49 | 20.31 | 21.45 | 21.26 | qfq | 14,065,369 | 295,447,714 | 1.95% |
| 2025-10-14 | 22.17 | 22.80 | 21.00 | 21.04 | 20.85 | qfq | 20,496,900 | 444,227,543 | -4.62% |
| 2025-10-13 | 21.40 | 22.95 | 21.20 | 22.06 | 21.86 | qfq | 21,533,000 | 476,046,573 | -1.47% |
| 2025-10-10 | 22.49 | 23.47 | 22.23 | 22.39 | 22.19 | qfq | 29,114,700 | 656,690,425 | -3.41% |
| 2025-10-09 | 24.80 | 25.63 | 23.15 | 23.18 | 22.97 | qfq | 51,559,500 | 1,243,226,466 | -0.52% |
| 2025-09-30 | 21.39 | 23.30 | 21.32 | 23.30 | 23.09 | qfq | 25,501,300 | 590,824,393 | 10.01% |
| 2025-09-29 | 21.66 | 21.90 | 21.00 | 21.18 | 20.99 | qfq | 10,749,400 | 229,495,488 | -1.63% |
| 2025-09-26 | 22.44 | 22.49 | 21.31 | 21.53 | 21.34 | qfq | 14,201,200 | 309,035,937 | -2.93% |
| 2025-09-25 | 22.45 | 23.49 | 22.18 | 22.18 | 21.98 | qfq | 25,682,300 | 583,281,265 | -2.42% |
| 2025-09-24 | 20.84 | 23.34 | 20.84 | 22.73 | 22.53 | qfq | 35,289,100 | 796,694,023 | 7.12% |
| 2025-09-23 | 23.50 | 23.60 | 21.22 | 21.22 | 21.03 | qfq | 29,091,098 | 634,871,258 | -10.01% |
| 2025-09-22 | 22.22 | 24.07 | 22.10 | 23.58 | 23.37 | qfq | 34,739,308 | 821,769,296 | 7.77% |
| 2025-09-19 | 20.62 | 22.49 | 20.48 | 21.88 | 21.69 | qfq | 17,423,398 | 373,647,187 | 5.96% |
| 2025-09-18 | 21.33 | 21.67 | 20.56 | 20.65 | 20.47 | qfq | 10,234,900 | 215,848,834 | -3.10% |
| 2025-09-17 | 21.02 | 21.82 | 20.84 | 21.31 | 21.12 | qfq | 8,403,400 | 179,088,534 | 0.95% |
| 2025-09-16 | 20.79 | 21.32 | 20.50 | 21.11 | 20.92 | qfq | 6,745,400 | 141,958,699 | 1.59% |
| 2025-09-15 | 21.25 | 21.32 | 20.65 | 20.78 | 20.60 | qfq | 6,628,100 | 138,052,584 | -2.17% |
| 2025-09-12 | 21.80 | 21.97 | 21.12 | 21.24 | 21.05 | qfq | 11,799,800 | 253,470,137 | 0.57% |
| 2025-09-11 | 20.00 | 21.63 | 19.73 | 21.12 | 20.93 | qfq | 15,886,200 | 330,442,296 | 4.97% |
| 2025-09-10 | 20.13 | 20.43 | 20.00 | 20.12 | 19.94 | qfq | 6,200,600 | 125,129,554 | 0.10% |
| 2025-09-09 | 21.00 | 21.13 | 20.08 | 20.10 | 19.92 | qfq | 8,693,700 | 178,215,998 | -3.64% |
| 2025-09-08 | 20.25 | 21.02 | 20.06 | 20.86 | 20.68 | qfq | 9,799,700 | 202,974,904 | 2.91% |
| 2025-09-05 | 20.20 | 20.28 | 19.57 | 20.27 | 20.09 | qfq | 7,929,900 | 158,443,603 | 1.76% |
| 2025-09-04 | 20.72 | 20.87 | 19.66 | 19.92 | 19.74 | qfq | 11,005,100 | 223,602,265 | -2.88% |
| 2025-09-03 | 21.36 | 21.50 | 20.41 | 20.51 | 20.33 | qfq | 13,045,690 | 272,074,692 | -3.93% |
| 2025-09-02 | 23.42 | 23.42 | 21.20 | 21.35 | 21.16 | qfq | 26,063,200 | 569,286,332 | -9.34% |
| 2025-09-01 | 22.55 | 23.90 | 21.80 | 23.55 | 23.34 | qfq | 25,423,310 | 579,836,033 | 3.52% |
| 2025-08-29 | 22.80 | 23.50 | 22.51 | 22.75 | 22.55 | qfq | 14,220,300 | 326,385,192 | -1.47% |
| 2025-08-28 | 21.85 | 23.20 | 21.81 | 23.09 | 22.89 | qfq | 21,502,910 | 487,656,487 | 5.72% |
| 2025-08-27 | 22.39 | 22.87 | 21.84 | 21.84 | 21.65 | qfq | 15,382,700 | 344,778,559 | -2.63% |
| 2025-08-26 | 21.66 | 22.98 | 21.60 | 22.43 | 22.23 | qfq | 19,616,000 | 442,849,524 | 3.17% |
| 2025-08-25 | 22.47 | 22.47 | 21.48 | 21.74 | 21.55 | qfq | 17,554,700 | 386,029,550 | -1.00% |
| 2025-08-22 | 21.95 | 22.10 | 21.66 | 21.96 | 21.77 | qfq | 15,436,353 | 337,332,312 | -0.77% |
| 2025-08-21 | 22.70 | 22.91 | 21.96 | 22.13 | 21.93 | qfq | 17,380,700 | 390,044,051 | -2.25% |
| 2025-08-20 | 22.50 | 22.91 | 22.21 | 22.64 | 22.44 | qfq | 14,313,300 | 322,289,071 | -0.09% |
| 2025-08-19 | 22.75 | 23.29 | 22.66 | 22.66 | 22.46 | qfq | 17,682,880 | 404,618,701 | -1.73% |
| 2025-08-18 | 22.68 | 23.97 | 22.30 | 23.06 | 22.86 | qfq | 24,520,660 | 569,409,851 | 3.45% |
| 2025-08-15 | 21.10 | 23.16 | 21.10 | 22.29 | 22.09 | qfq | 25,486,587 | 568,520,112 | 3.77% |
| 2025-08-14 | 20.63 | 21.98 | 20.59 | 21.48 | 21.29 | qfq | 24,522,800 | 526,392,797 | 4.07% |
| 2025-08-13 | 21.36 | 21.38 | 20.57 | 20.64 | 20.46 | qfq | 19,573,802 | 409,111,834 | -2.04% |
| 2025-08-12 | 21.19 | 21.95 | 21.00 | 21.07 | 20.88 | qfq | 24,038,698 | 514,052,584 | -0.52% |
| 2025-08-11 | 20.27 | 21.49 | 19.90 | 21.18 | 20.99 | qfq | 26,878,098 | 563,829,282 | 5.37% |
| 2025-08-08 | 20.35 | 20.71 | 19.71 | 20.10 | 19.92 | qfq | 22,479,698 | 452,079,617 | -3.13% |
| 2025-08-07 | 20.44 | 21.27 | 20.20 | 20.75 | 20.57 | qfq | 36,215,900 | 747,289,620 | 0.39% |
| 2025-08-06 | 19.71 | 21.89 | 19.31 | 20.67 | 20.49 | qfq | 51,090,354 | 1,067,354,434 | 3.87% |
| 2025-08-05 | 19.41 | 19.93 | 19.15 | 19.90 | 19.72 | qfq | 13,536,900 | 263,503,947 | 2.47% |
| 2025-08-04 | 19.34 | 19.49 | 19.02 | 19.42 | 19.25 | qfq | 10,919,900 | 210,449,808 | 0.36% |
| 2025-08-01 | 18.80 | 19.48 | 18.61 | 19.35 | 19.18 | qfq | 16,778,000 | 321,142,065 | 3.26% |
| 2025-07-31 | 18.72 | 18.98 | 18.65 | 18.74 | 18.57 | qfq | 9,020,700 | 169,785,934 | -0.05% |
| 2025-07-30 | 18.84 | 19.15 | 18.38 | 18.75 | 18.58 | qfq | 9,855,100 | 184,184,999 | -1.06% |
| 2025-07-29 | 18.89 | 19.21 | 18.83 | 18.95 | 18.78 | qfq | 9,780,100 | 185,838,990 | -0.58% |
| 2025-07-28 | 19.18 | 19.18 | 18.56 | 19.06 | 18.89 | qfq | 12,982,804 | 244,599,781 | 1.38% |
| 2025-07-25 | 18.28 | 19.06 | 18.18 | 18.80 | 18.63 | qfq | 16,719,704 | 313,299,849 | 2.45% |
| 2025-07-24 | 17.65 | 18.65 | 17.65 | 18.35 | 18.19 | qfq | 15,056,000 | 275,775,711 | 4.14% |
| 2025-07-23 | 17.95 | 17.96 | 17.59 | 17.62 | 17.46 | qfq | 7,143,100 | 126,869,203 | -2.00% |
| 2025-07-22 | 18.12 | 18.17 | 17.80 | 17.98 | 17.82 | qfq | 6,347,800 | 114,050,382 | -1.05% |
| 2025-07-21 | 18.14 | 18.47 | 17.98 | 18.17 | 18.01 | qfq | 9,477,000 | 172,298,506 | -0.16% |
| 2025-07-18 | 18.00 | 18.32 | 17.91 | 18.20 | 18.04 | qfq | 10,100,154 | 183,157,671 | -0.38% |
| 2025-07-17 | 18.05 | 18.98 | 17.85 | 18.27 | 18.11 | qfq | 18,049,154 | 332,634,627 | 1.22% |
| 2025-07-16 | 17.87 | 18.08 | 17.77 | 18.05 | 17.89 | qfq | 7,982,100 | 143,466,539 | 1.01% |
| 2025-07-15 | 17.89 | 17.90 | 17.47 | 17.87 | 17.71 | qfq | 7,268,500 | 128,587,366 | -0.22% |
| 2025-07-14 | 17.79 | 17.95 | 17.70 | 17.91 | 17.75 | qfq | 6,630,600 | 118,214,654 | 0.62% |
| 2025-07-11 | 17.58 | 17.90 | 17.32 | 17.80 | 17.64 | qfq | 7,777,600 | 137,853,712 | 0.96% |
| 2025-07-10 | 17.51 | 17.73 | 17.41 | 17.63 | 17.47 | qfq | 4,800,900 | 84,442,102 | 0.23% |
| 2025-07-09 | 17.78 | 17.83 | 17.54 | 17.59 | 17.43 | qfq | 5,455,500 | 96,435,306 | -0.73% |
| 2025-07-08 | 17.31 | 17.97 | 17.25 | 17.72 | 17.56 | qfq | 8,255,500 | 145,800,733 | 2.07% |
| 2025-07-07 | 17.30 | 17.52 | 17.12 | 17.36 | 17.21 | qfq | 6,243,854 | 108,184,459 | -1.42% |
| 2025-07-04 | 17.51 | 17.69 | 17.27 | 17.61 | 17.45 | qfq | 8,643,000 | 151,416,788 | 0.17% |
| 2025-07-03 | 17.66 | 17.84 | 17.50 | 17.58 | 17.42 | qfq | 5,764,700 | 101,488,467 | -0.90% |
| 2025-07-02 | 17.32 | 17.79 | 17.12 | 17.74 | 17.58 | qfq | 11,020,900 | 192,927,410 | -0.06% |
| 2025-07-01 | 17.40 | 18.80 | 17.26 | 17.75 | 17.59 | qfq | 17,916,000 | 319,751,793 | 2.19% |
| 2025-06-30 | 17.10 | 17.43 | 16.96 | 17.37 | 17.22 | qfq | 6,492,600 | 112,290,242 | 2.24% |
| 2025-06-27 | 17.14 | 17.22 | 16.98 | 16.99 | 16.84 | qfq | 5,371,800 | 91,690,645 | -0.53% |
| 2025-06-26 | 17.21 | 17.30 | 17.06 | 17.08 | 16.93 | qfq | 5,546,800 | 95,185,367 | -0.52% |
| 2025-06-25 | 16.90 | 17.18 | 16.80 | 17.17 | 17.02 | qfq | 6,914,400 | 117,761,017 | 1.66% |
| 2025-06-24 | 16.29 | 17.05 | 16.25 | 16.89 | 16.74 | qfq | 8,053,200 | 134,948,867 | 3.68% |
| 2025-06-23 | 15.83 | 16.39 | 15.75 | 16.29 | 16.15 | qfq | 5,927,200 | 95,628,009 | 2.45% |
| 2025-06-20 | 16.40 | 16.47 | 15.88 | 15.90 | 15.76 | qfq | 7,360,400 | 118,164,207 | -3.11% |
| 2025-06-19 | 16.70 | 16.90 | 16.35 | 16.41 | 16.26 | qfq | 4,594,000 | 76,177,826 | -2.26% |
| 2025-06-18 | 16.82 | 16.97 | 16.69 | 16.79 | 16.64 | qfq | 3,892,800 | 65,440,353 | -0.94% |
| 2025-06-17 | 17.10 | 17.13 | 16.86 | 16.95 | 16.80 | qfq | 4,362,300 | 74,116,540 | -1.17% |
| 2025-06-16 | 16.70 | 17.17 | 16.68 | 17.15 | 16.85 | qfq | 5,116,000 | 87,436,532 | 2.02% |
| 2025-06-13 | 17.15 | 17.22 | 16.78 | 16.81 | 16.52 | qfq | 6,119,700 | 103,576,020 | -2.44% |
| 2025-06-12 | 17.26 | 17.42 | 17.08 | 17.23 | 16.93 | qfq | 4,747,400 | 81,902,766 | -0.12% |
| 2025-06-11 | 17.31 | 17.51 | 17.21 | 17.25 | 16.95 | qfq | 4,346,000 | 75,340,532 | -0.06% |
| 2025-06-10 | 17.73 | 17.77 | 17.01 | 17.26 | 16.96 | qfq | 8,808,900 | 152,656,703 | -2.87% |
| 2025-06-09 | 17.73 | 17.93 | 17.62 | 17.77 | 17.46 | qfq | 4,971,154 | 88,413,988 | 0.23% |
| 2025-06-06 | 17.73 | 17.87 | 17.59 | 17.73 | 17.42 | qfq | 4,582,000 | 81,113,434 | -0.67% |
| 2025-06-05 | 17.70 | 17.93 | 17.58 | 17.85 | 17.54 | qfq | 5,911,354 | 105,137,888 | 1.19% |
| 2025-06-04 | 17.59 | 17.75 | 17.41 | 17.64 | 17.33 | qfq | 5,158,000 | 90,909,211 | 1.09% |
| 2025-06-03 | 17.00 | 17.60 | 16.96 | 17.45 | 17.14 | qfq | 7,727,132 | 134,469,853 | 1.75% |
| 2025-05-30 | 17.86 | 17.86 | 17.10 | 17.15 | 16.85 | qfq | 8,393,200 | 145,510,390 | -3.76% |
| 2025-05-29 | 17.35 | 17.95 | 17.27 | 17.82 | 17.51 | qfq | 7,982,000 | 141,810,996 | 2.30% |
| 2025-05-28 | 17.69 | 17.87 | 17.35 | 17.42 | 17.11 | qfq | 6,957,100 | 121,816,309 | -1.58% |
| 2025-05-27 | 17.82 | 17.82 | 17.51 | 17.70 | 17.39 | qfq | 6,073,500 | 107,387,156 | -1.28% |
| 2025-05-26 | 17.90 | 17.94 | 17.59 | 17.93 | 17.62 | qfq | 8,942,300 | 158,918,834 | 1.36% |
| 2025-05-23 | 18.25 | 18.49 | 17.69 | 17.69 | 17.38 | qfq | 11,400,630 | 205,515,065 | -3.07% |
| 2025-05-22 | 18.49 | 18.96 | 18.20 | 18.25 | 17.93 | qfq | 9,684,800 | 178,983,896 | -1.40% |
| 2025-05-21 | 18.82 | 18.99 | 18.38 | 18.51 | 18.19 | qfq | 9,329,700 | 173,549,313 | -1.70% |
| 2025-05-20 | 18.90 | 19.09 | 18.58 | 18.83 | 18.50 | qfq | 10,503,800 | 197,759,429 | -1.36% |
| 2025-05-19 | 18.62 | 19.22 | 18.50 | 19.09 | 18.76 | qfq | 11,228,800 | 212,176,890 | 1.11% |
| 2025-05-16 | 18.38 | 19.23 | 18.38 | 18.88 | 18.55 | qfq | 13,275,200 | 250,606,997 | 2.00% |
| 2025-05-15 | 18.94 | 19.00 | 18.43 | 18.51 | 18.19 | qfq | 14,044,492 | 261,780,596 | -3.14% |
| 2025-05-14 | 19.16 | 19.45 | 19.03 | 19.11 | 18.77 | qfq | 16,506,800 | 316,597,492 | -1.44% |
| 2025-05-13 | 19.25 | 19.75 | 18.90 | 19.39 | 19.05 | qfq | 24,391,300 | 471,727,722 | 2.59% |
| 2025-05-12 | 18.61 | 19.01 | 18.31 | 18.90 | 18.57 | qfq | 22,093,400 | 415,661,651 | 2.27% |
| 2025-05-09 | 19.46 | 19.75 | 18.48 | 18.48 | 18.16 | qfq | 43,054,539 | 819,723,458 | -9.19% |
| 2025-05-08 | 18.80 | 20.79 | 18.61 | 20.35 | 19.99 | qfq | 59,888,739 | 1,217,535,484 | 7.67% |
| 2025-05-07 | 18.61 | 19.18 | 18.43 | 18.90 | 18.57 | qfq | 16,125,778 | 302,150,946 | 1.61% |
| 2025-05-06 | 18.06 | 18.89 | 18.06 | 18.60 | 18.27 | qfq | 13,796,078 | 255,492,681 | 3.28% |
| 2025-04-30 | 18.13 | 18.74 | 17.86 | 18.01 | 17.69 | qfq | 14,554,899 | 266,391,707 | 0.67% |
| 2025-04-29 | 17.51 | 18.16 | 17.41 | 17.89 | 17.58 | qfq | 11,609,100 | 207,961,828 | 0.79% |
| 2025-04-28 | 17.11 | 18.46 | 16.98 | 17.75 | 17.44 | qfq | 15,932,502 | 280,984,082 | 4.04% |
| 2025-04-25 | 16.80 | 17.29 | 16.68 | 17.06 | 16.76 | qfq | 8,016,824 | 136,816,110 | 2.22% |
| 2025-04-24 | 17.20 | 17.20 | 16.65 | 16.69 | 16.40 | qfq | 6,459,000 | 108,862,922 | -2.80% |
| 2025-04-23 | 17.02 | 17.31 | 16.91 | 17.17 | 16.87 | qfq | 6,918,700 | 118,733,652 | 1.06% |
| 2025-04-22 | 17.00 | 17.20 | 16.86 | 16.99 | 16.69 | qfq | 6,986,000 | 118,903,137 | -0.06% |
| 2025-04-21 | 16.20 | 17.29 | 16.00 | 17.00 | 16.70 | qfq | 12,483,000 | 209,476,303 | 5.26% |
| 2025-04-18 | 16.30 | 16.53 | 15.93 | 16.15 | 15.87 | qfq | 7,257,400 | 117,173,291 | -1.52% |
| 2025-04-17 | 16.37 | 16.82 | 16.30 | 16.40 | 16.11 | qfq | 7,165,800 | 118,871,052 | -0.61% |
| 2025-04-16 | 16.56 | 16.87 | 16.26 | 16.50 | 16.21 | qfq | 7,212,200 | 119,582,232 | -1.14% |
| 2025-04-15 | 16.32 | 16.87 | 16.10 | 16.69 | 16.40 | qfq | 10,845,054 | 179,582,546 | 2.08% |
| 2025-04-14 | 16.20 | 16.55 | 16.19 | 16.35 | 16.06 | qfq | 8,453,954 | 138,274,277 | 2.12% |
| 2025-04-11 | 15.72 | 16.39 | 15.72 | 16.01 | 15.73 | qfq | 9,270,546 | 149,532,338 | 0.00% |
| 2025-04-10 | 16.35 | 16.57 | 16.01 | 16.01 | 15.73 | qfq | 11,269,500 | 183,317,372 | 0.13% |
| 2025-04-09 | 15.40 | 16.40 | 14.68 | 15.99 | 15.71 | qfq | 13,772,946 | 217,060,073 | 0.57% |
| 2025-04-08 | 15.13 | 16.45 | 14.71 | 15.90 | 15.62 | qfq | 15,398,046 | 237,151,401 | 1.21% |
| 2025-04-07 | 15.71 | 16.25 | 15.71 | 15.71 | 15.43 | qfq | 7,660,700 | 121,030,545 | -9.97% |
| 2025-04-03 | 17.43 | 17.93 | 17.36 | 17.45 | 17.14 | qfq | 10,532,900 | 185,561,564 | -1.36% |
| 2025-04-02 | 17.00 | 17.75 | 17.00 | 17.69 | 17.38 | qfq | 12,476,800 | 218,591,145 | 3.03% |
| 2025-04-01 | 17.30 | 17.49 | 17.11 | 17.17 | 16.87 | qfq | 10,334,371 | 178,817,081 | -0.29% |
| 2025-03-31 | 16.97 | 17.46 | 16.31 | 17.22 | 16.92 | qfq | 18,613,900 | 314,385,942 | 0.00% |
| 2025-03-28 | 18.29 | 18.29 | 17.17 | 17.22 | 16.92 | qfq | 29,491,800 | 518,213,592 | -7.87% |
| 2025-03-27 | 17.13 | 18.88 | 16.62 | 18.69 | 18.36 | qfq | 38,618,468 | 709,639,682 | 8.92% |
| 2025-03-26 | 16.85 | 17.54 | 16.78 | 17.16 | 16.86 | qfq | 10,429,300 | 178,447,137 | 2.02% |
| 2025-03-25 | 17.29 | 17.55 | 16.73 | 16.82 | 16.53 | qfq | 12,778,000 | 217,554,447 | -2.83% |
| 2025-03-24 | 18.81 | 18.98 | 17.21 | 17.31 | 17.01 | qfq | 27,314,400 | 480,273,885 | -9.47% |
| 2025-03-21 | 19.00 | 20.16 | 18.83 | 19.12 | 18.78 | qfq | 31,181,457 | 609,422,560 | -0.62% |
| 2025-03-20 | 18.80 | 19.49 | 18.60 | 19.24 | 18.90 | qfq | 24,090,365 | 463,586,477 | 1.91% |
| 2025-03-19 | 19.18 | 19.24 | 18.69 | 18.88 | 18.55 | qfq | 16,249,558 | 307,269,474 | -2.23% |
| 2025-03-18 | 19.08 | 19.50 | 19.01 | 19.31 | 18.97 | qfq | 22,532,754 | 433,877,153 | 0.84% |
| 2025-03-17 | 19.23 | 19.66 | 19.12 | 19.15 | 18.81 | qfq | 27,890,577 | 539,115,435 | -0.42% |
| 2025-03-14 | 19.88 | 20.06 | 18.89 | 19.23 | 18.89 | qfq | 52,583,639 | 1,018,919,884 | -1.44% |
| 2025-03-13 | 17.72 | 19.51 | 17.33 | 19.51 | 19.17 | qfq | 33,608,027 | 645,488,559 | 9.98% |
| 2025-03-12 | 17.35 | 18.19 | 17.35 | 17.74 | 17.43 | qfq | 12,720,600 | 227,059,106 | 2.19% |
| 2025-03-11 | 17.10 | 17.51 | 17.06 | 17.36 | 17.06 | qfq | 6,466,000 | 111,718,161 | -0.57% |
| 2025-03-10 | 17.68 | 17.77 | 17.18 | 17.46 | 17.15 | qfq | 8,944,300 | 156,056,663 | -1.80% |
| 2025-03-07 | 18.03 | 18.24 | 17.57 | 17.78 | 17.47 | qfq | 10,683,500 | 191,606,679 | -1.77% |
| 2025-03-06 | 17.37 | 18.30 | 17.37 | 18.10 | 17.78 | qfq | 14,693,700 | 264,156,834 | 4.26% |
| 2025-03-05 | 17.27 | 17.57 | 17.12 | 17.36 | 17.06 | qfq | 10,873,178 | 188,550,762 | 0.46% |
| 2025-03-04 | 16.50 | 17.39 | 16.48 | 17.28 | 16.98 | qfq | 13,133,600 | 224,549,431 | 3.16% |
| 2025-03-03 | 17.36 | 17.66 | 16.58 | 16.75 | 16.46 | qfq | 18,976,400 | 324,408,615 | -3.46% |
| 2025-02-28 | 18.47 | 18.47 | 17.20 | 17.35 | 17.05 | qfq | 17,023,300 | 302,552,176 | -6.97% |
| 2025-02-27 | 18.28 | 19.38 | 17.85 | 18.65 | 18.32 | qfq | 26,095,900 | 483,188,926 | 1.03% |
| 2025-02-26 | 19.76 | 19.86 | 18.28 | 18.46 | 18.14 | qfq | 29,012,269 | 547,972,030 | -2.69% |
| 2025-02-25 | 17.67 | 19.05 | 17.40 | 18.97 | 18.64 | qfq | 31,225,978 | 580,217,825 | 5.74% |
| 2025-02-24 | 18.22 | 18.33 | 17.68 | 17.94 | 17.63 | qfq | 15,749,900 | 283,252,661 | -2.39% |
| 2025-02-21 | 17.45 | 18.67 | 17.35 | 18.38 | 18.06 | qfq | 24,322,344 | 438,756,349 | 4.61% |
| 2025-02-20 | 17.63 | 17.90 | 17.45 | 17.57 | 17.26 | qfq | 13,997,900 | 246,909,046 | 0.46% |
| 2025-02-19 | 16.84 | 18.12 | 16.84 | 17.49 | 17.18 | qfq | 25,108,098 | 441,863,083 | 0.29% |
| 2025-02-18 | 18.70 | 18.70 | 17.44 | 17.44 | 17.13 | qfq | 28,282,924 | 510,193,695 | -10.01% |
| 2025-02-17 | 18.40 | 19.91 | 17.89 | 19.38 | 19.04 | qfq | 52,293,584 | 994,839,710 | 7.07% |
| 2025-02-14 | 17.70 | 18.50 | 17.34 | 18.10 | 17.78 | qfq | 29,887,413 | 535,334,532 | 4.87% |
| 2025-02-13 | 17.61 | 17.66 | 17.03 | 17.26 | 16.96 | qfq | 18,737,114 | 324,945,609 | -2.49% |
| 2025-02-12 | 17.21 | 18.45 | 17.12 | 17.70 | 17.39 | qfq | 24,765,031 | 438,240,170 | 2.79% |
| 2025-02-11 | 17.48 | 17.66 | 17.08 | 17.22 | 16.92 | qfq | 24,567,732 | 424,937,832 | -3.48% |
| 2025-02-10 | 16.40 | 17.84 | 16.22 | 17.84 | 17.53 | qfq | 18,566,899 | 316,213,505 | 9.99% |
| 2025-02-07 | 16.01 | 16.50 | 15.93 | 16.22 | 15.94 | qfq | 15,775,000 | 255,452,865 | 0.62% |
| 2025-02-06 | 15.74 | 16.12 | 15.46 | 16.12 | 15.84 | qfq | 12,085,000 | 191,751,240 | 2.41% |
| 2025-02-05 | 15.68 | 15.88 | 15.38 | 15.74 | 15.46 | qfq | 10,561,800 | 166,006,884 | 3.21% |
| 2025-01-27 | 15.42 | 15.55 | 15.12 | 15.25 | 14.98 | qfq | 8,032,000 | 123,056,567 | -0.39% |
| 2025-01-24 | 14.74 | 15.31 | 14.52 | 15.31 | 15.04 | qfq | 12,458,100 | 187,708,931 | 4.51% |
| 2025-01-23 | 14.69 | 15.18 | 14.65 | 14.65 | 14.39 | qfq | 9,196,000 | 137,071,023 | 0.62% |
| 2025-01-22 | 14.60 | 14.78 | 14.47 | 14.56 | 14.30 | qfq | 5,150,700 | 75,338,987 | -0.88% |
| 2025-01-21 | 14.72 | 14.79 | 14.43 | 14.69 | 14.43 | qfq | 4,910,200 | 71,703,089 | 0.34% |
| 2025-01-20 | 14.75 | 14.88 | 14.46 | 14.64 | 14.38 | qfq | 5,386,600 | 78,934,537 | 1.31% |
| 2025-01-17 | 14.45 | 14.64 | 14.34 | 14.45 | 14.20 | qfq | 4,623,700 | 66,983,280 | -0.34% |
| 2025-01-16 | 14.74 | 14.97 | 14.43 | 14.50 | 14.25 | qfq | 6,936,100 | 101,621,219 | -0.75% |
| 2025-01-15 | 14.49 | 14.75 | 14.40 | 14.61 | 14.35 | qfq | 6,729,100 | 98,092,834 | 0.83% |
| 2025-01-14 | 13.85 | 14.53 | 13.84 | 14.49 | 14.24 | qfq | 8,021,400 | 114,482,278 | 5.77% |
| 2025-01-13 | 13.46 | 13.82 | 13.19 | 13.70 | 13.46 | qfq | 4,516,800 | 61,192,200 | 0.15% |
| 2025-01-10 | 14.12 | 14.33 | 13.67 | 13.68 | 13.44 | qfq | 6,227,400 | 87,589,827 | -3.87% |
| 2025-01-09 | 13.90 | 14.29 | 13.85 | 14.23 | 13.98 | qfq | 6,976,800 | 98,904,220 | 1.79% |
| 2025-01-08 | 14.03 | 14.20 | 13.50 | 13.98 | 13.73 | qfq | 7,877,000 | 109,595,644 | -0.14% |
| 2025-01-07 | 13.47 | 14.02 | 13.45 | 14.00 | 13.75 | qfq | 6,284,600 | 86,322,108 | 4.17% |
| 2025-01-06 | 13.70 | 13.76 | 13.21 | 13.44 | 13.20 | qfq | 7,015,600 | 94,721,405 | -2.47% |
| 2025-01-03 | 14.70 | 14.91 | 13.76 | 13.78 | 13.54 | qfq | 7,817,000 | 110,197,968 | -5.94% |
| 2025-01-02 | 14.79 | 15.17 | 14.47 | 14.65 | 14.39 | qfq | 7,574,046 | 112,392,132 | -0.95% |
| 2024-12-31 | 15.65 | 15.71 | 14.75 | 14.79 | 14.53 | qfq | 8,418,500 | 127,521,917 | -4.83% |
| 2024-12-30 | 15.66 | 15.66 | 15.05 | 15.54 | 15.27 | qfq | 6,436,300 | 99,497,284 | -0.06% |
| 2024-12-27 | 15.60 | 15.83 | 15.38 | 15.55 | 15.28 | qfq | 7,454,800 | 116,774,261 | -0.06% |
| 2024-12-26 | 15.22 | 15.86 | 15.22 | 15.56 | 15.29 | qfq | 8,592,454 | 133,621,062 | 2.71% |
| 2024-12-25 | 15.70 | 15.72 | 14.94 | 15.15 | 14.88 | qfq | 10,974,154 | 167,093,180 | -4.11% |
| 2024-12-24 | 16.10 | 16.33 | 15.28 | 15.80 | 15.52 | qfq | 14,692,400 | 230,350,278 | -1.80% |
| 2024-12-23 | 17.83 | 17.83 | 16.08 | 16.09 | 15.81 | qfq | 17,828,100 | 297,482,561 | -9.96% |
| 2024-12-20 | 17.70 | 18.09 | 17.70 | 17.87 | 17.56 | qfq | 9,860,000 | 176,476,247 | 0.22% |
| 2024-12-19 | 17.43 | 17.95 | 17.05 | 17.83 | 17.52 | qfq | 12,589,800 | 220,855,622 | 0.79% |
| 2024-12-18 | 17.05 | 17.99 | 17.05 | 17.69 | 17.38 | qfq | 12,657,833 | 223,228,031 | 2.31% |
| 2024-12-17 | 18.98 | 18.99 | 17.29 | 17.29 | 16.99 | qfq | 18,383,400 | 331,270,397 | -9.99% |
| 2024-12-16 | 18.73 | 19.49 | 18.43 | 19.21 | 18.87 | qfq | 17,880,701 | 340,851,745 | 1.21% |
| 2024-12-13 | 19.00 | 19.48 | 18.87 | 18.98 | 18.65 | qfq | 18,936,000 | 363,684,416 | -0.89% |
| 2024-12-12 | 19.20 | 19.75 | 18.97 | 19.15 | 18.81 | qfq | 20,473,501 | 394,637,652 | -0.73% |
| 2024-12-11 | 19.01 | 19.34 | 18.82 | 19.29 | 18.95 | qfq | 25,597,714 | 488,965,435 | -1.03% |
| 2024-12-10 | 19.90 | 20.20 | 18.50 | 19.49 | 19.15 | qfq | 38,498,746 | 747,681,321 | 0.98% |
| 2024-12-09 | 20.29 | 21.60 | 19.25 | 19.30 | 18.96 | qfq | 60,886,056 | 1,242,052,226 | -1.73% |
| 2024-12-06 | 18.08 | 19.64 | 17.65 | 19.64 | 19.30 | qfq | 24,898,648 | 466,843,343 | 10.03% |
| 2024-12-05 | 17.07 | 17.85 | 17.01 | 17.85 | 17.54 | qfq | 20,403,199 | 360,441,877 | 4.63% |
| 2024-12-04 | 17.40 | 17.63 | 17.00 | 17.06 | 16.76 | qfq | 11,502,346 | 198,788,587 | -2.96% |
| 2024-12-03 | 17.67 | 17.69 | 17.26 | 17.58 | 17.27 | qfq | 13,832,600 | 241,735,584 | -0.62% |
| 2024-12-02 | 17.50 | 17.79 | 17.40 | 17.69 | 17.38 | qfq | 18,363,700 | 323,133,289 | 0.63% |
| 2024-11-29 | 17.75 | 17.94 | 17.11 | 17.58 | 17.27 | qfq | 22,043,704 | 386,336,661 | -1.68% |
| 2024-11-28 | 17.95 | 18.28 | 17.51 | 17.88 | 17.57 | qfq | 26,167,099 | 468,186,149 | -1.49% |
| 2024-11-27 | 16.86 | 18.70 | 16.24 | 18.15 | 17.83 | qfq | 36,941,704 | 654,134,307 | 6.26% |
| 2024-11-26 | 17.45 | 17.76 | 17.00 | 17.08 | 16.78 | qfq | 23,573,052 | 408,931,837 | -2.12% |
| 2024-11-25 | 16.50 | 17.45 | 16.00 | 17.45 | 17.14 | qfq | 28,227,804 | 475,631,102 | 5.44% |
| 2024-11-22 | 16.12 | 17.79 | 15.95 | 16.55 | 16.26 | qfq | 24,972,776 | 422,300,792 | 2.35% |
| 2024-11-21 | 16.00 | 16.39 | 15.91 | 16.17 | 15.89 | qfq | 8,628,249 | 139,737,141 | 0.25% |
| 2024-11-20 | 15.41 | 16.19 | 15.41 | 16.13 | 15.85 | qfq | 10,442,200 | 166,403,807 | 2.48% |
| 2024-11-19 | 15.06 | 16.00 | 14.74 | 15.74 | 15.46 | qfq | 12,416,999 | 191,248,050 | 4.45% |
| 2024-11-18 | 16.50 | 16.63 | 14.90 | 15.07 | 14.81 | qfq | 14,807,949 | 227,487,300 | -8.94% |
| 2024-11-15 | 16.40 | 17.35 | 16.40 | 16.55 | 16.26 | qfq | 14,972,500 | 254,378,048 | -0.30% |
| 2024-11-14 | 17.25 | 17.44 | 16.60 | 16.60 | 16.31 | qfq | 11,896,304 | 202,756,114 | -3.54% |
| 2024-11-13 | 16.98 | 17.44 | 16.81 | 17.21 | 16.91 | qfq | 10,543,491 | 180,352,892 | 0.58% |
| 2024-11-12 | 17.47 | 17.59 | 16.92 | 17.11 | 16.81 | qfq | 15,697,204 | 270,268,666 | -1.55% |
| 2024-11-11 | 16.68 | 17.41 | 16.66 | 17.38 | 17.08 | qfq | 16,280,500 | 280,027,040 | 3.70% |
| 2024-11-08 | 16.88 | 17.17 | 16.73 | 16.76 | 16.47 | qfq | 16,320,721 | 276,767,163 | 0.66% |
| 2024-11-07 | 16.02 | 16.68 | 16.00 | 16.65 | 16.36 | qfq | 13,345,314 | 217,940,846 | 2.59% |
| 2024-11-06 | 16.51 | 16.56 | 16.01 | 16.23 | 15.95 | qfq | 13,273,799 | 216,817,052 | -0.55% |
| 2024-11-05 | 15.83 | 16.56 | 15.76 | 16.32 | 16.03 | qfq | 12,464,201 | 202,126,763 | 3.03% |
| 2024-11-04 | 15.43 | 16.01 | 15.43 | 15.84 | 15.56 | qfq | 9,581,900 | 150,842,820 | 0.19% |
| 2024-11-01 | 17.41 | 17.41 | 15.80 | 15.81 | 15.53 | qfq | 20,312,400 | 335,908,735 | -9.91% |
| 2024-10-31 | 16.97 | 17.68 | 16.51 | 17.55 | 17.24 | qfq | 25,118,421 | 429,718,545 | 3.54% |
| 2024-10-30 | 16.56 | 17.05 | 16.33 | 16.95 | 16.65 | qfq | 14,488,342 | 242,838,484 | 1.32% |
| 2024-10-29 | 17.00 | 17.11 | 16.68 | 16.73 | 16.44 | qfq | 14,046,508 | 237,245,940 | -1.18% |
| 2024-10-28 | 16.66 | 16.93 | 16.47 | 16.93 | 16.63 | qfq | 12,512,139 | 209,131,442 | 1.44% |
| 2024-10-25 | 16.59 | 16.80 | 16.41 | 16.69 | 16.40 | qfq | 10,451,452 | 173,908,408 | 0.85% |
| 2024-10-24 | 16.79 | 16.88 | 16.28 | 16.55 | 16.26 | qfq | 13,726,052 | 227,096,149 | -2.59% |
| 2024-10-23 | 17.50 | 17.80 | 16.94 | 16.99 | 16.69 | qfq | 17,486,800 | 303,056,796 | -2.91% |
| 2024-10-22 | 18.10 | 18.10 | 17.30 | 17.50 | 17.19 | qfq | 19,972,900 | 352,452,342 | -3.15% |
| 2024-10-21 | 17.72 | 18.12 | 17.31 | 18.07 | 17.75 | qfq | 30,276,999 | 539,002,022 | 2.26% |
| 2024-10-18 | 17.15 | 17.88 | 16.63 | 17.67 | 17.36 | qfq | 28,959,110 | 500,988,105 | 3.03% |
| 2024-10-17 | 16.94 | 17.63 | 16.82 | 17.15 | 16.85 | qfq | 23,147,058 | 399,781,666 | 2.57% |
| 2024-10-16 | 16.37 | 17.02 | 16.37 | 16.72 | 16.43 | qfq | 14,992,000 | 250,508,277 | -1.76% |
| 2024-10-15 | 17.15 | 18.08 | 17.01 | 17.02 | 16.72 | qfq | 26,419,000 | 462,798,529 | -3.13% |
| 2024-10-14 | 16.35 | 17.88 | 15.74 | 17.57 | 17.26 | qfq | 27,334,731 | 455,993,022 | 7.46% |
| 2024-10-11 | 17.02 | 17.20 | 16.02 | 16.35 | 16.06 | qfq | 23,776,199 | 394,988,652 | -7.16% |
| 2024-10-10 | 19.30 | 19.32 | 17.61 | 17.61 | 17.30 | qfq | 29,513,793 | 539,507,771 | -10.02% |
| 2024-10-09 | 18.99 | 20.80 | 17.69 | 19.57 | 19.23 | qfq | 45,647,832 | 894,283,687 | 3.05% |
| 2024-10-08 | 18.99 | 18.99 | 18.00 | 18.99 | 18.66 | qfq | 41,428,361 | 774,645,872 | 10.02% |
| 2024-09-30 | 16.33 | 17.26 | 15.80 | 17.26 | 16.96 | qfq | 48,881,823 | 813,505,783 | 10.01% |
| 2024-09-27 | 14.86 | 15.85 | 14.83 | 15.69 | 15.41 | qfq | 23,870,800 | 362,490,588 | 4.81% |
| 2024-09-26 | 14.83 | 15.60 | 14.70 | 14.97 | 14.71 | qfq | 32,516,420 | 488,198,912 | -1.58% |
| 2024-09-25 | 14.98 | 16.21 | 14.73 | 15.21 | 14.94 | qfq | 41,528,007 | 640,635,122 | -0.46% |
| 2024-09-24 | 14.37 | 16.44 | 14.10 | 15.28 | 15.01 | qfq | 46,278,323 | 689,921,249 | 1.19% |
| 2024-09-23 | 14.20 | 15.35 | 13.70 | 15.10 | 14.84 | qfq | 41,061,116 | 605,847,040 | 5.52% |
| 2024-09-20 | 14.00 | 15.10 | 14.00 | 14.31 | 14.06 | qfq | 39,940,801 | 580,760,167 | 2.29% |
| 2024-09-19 | 13.40 | 14.32 | 13.11 | 13.99 | 13.74 | qfq | 35,556,450 | 488,111,408 | 4.56% |
| 2024-09-18 | 12.90 | 14.07 | 12.90 | 13.38 | 13.15 | qfq | 29,696,900 | 396,901,074 | -3.18% |
| 2024-09-13 | 14.70 | 14.72 | 13.82 | 13.82 | 13.58 | qfq | 47,406,350 | 672,541,604 | -9.97% |
| 2024-09-12 | 14.00 | 16.65 | 13.80 | 15.35 | 15.08 | qfq | 67,964,184 | 1,039,262,558 | 1.39% |
| 2024-09-11 | 14.63 | 15.14 | 13.80 | 15.14 | 14.87 | qfq | 52,246,569 | 763,742,505 | 10.03% |
| 2024-09-10 | 12.60 | 13.76 | 12.29 | 13.76 | 13.52 | qfq | 31,427,100 | 420,752,451 | 9.99% |
| 2024-09-09 | 12.19 | 12.77 | 11.95 | 12.51 | 12.29 | qfq | 20,242,800 | 251,565,961 | 1.71% |
| 2024-09-06 | 13.12 | 13.19 | 12.30 | 12.30 | 12.08 | qfq | 31,548,169 | 398,932,878 | -9.43% |
| 2024-09-05 | 12.85 | 14.14 | 12.75 | 13.58 | 13.34 | qfq | 42,130,116 | 570,675,319 | 5.68% |
| 2024-09-04 | 13.50 | 13.78 | 12.75 | 12.85 | 12.62 | qfq | 37,400,884 | 497,845,542 | -3.53% |
| 2024-09-03 | 12.10 | 13.32 | 12.08 | 13.32 | 13.09 | qfq | 21,605,969 | 283,192,756 | 9.99% |
| 2024-09-02 | 12.37 | 12.64 | 12.08 | 12.11 | 11.90 | qfq | 15,517,215 | 191,070,947 | -3.04% |
| 2024-08-30 | 12.30 | 12.94 | 12.21 | 12.49 | 12.27 | qfq | 26,608,936 | 334,210,374 | 1.54% |
| 2024-08-29 | 12.24 | 12.41 | 11.96 | 12.30 | 12.08 | qfq | 16,319,336 | 198,691,152 | 0.08% |
| 2024-08-28 | 12.11 | 12.39 | 11.93 | 12.29 | 12.07 | qfq | 15,662,800 | 191,355,693 | -0.89% |
| 2024-08-27 | 12.09 | 12.70 | 12.05 | 12.40 | 12.18 | qfq | 23,922,800 | 294,619,644 | 0.16% |
| 2024-08-26 | 12.58 | 13.11 | 12.10 | 12.38 | 12.16 | qfq | 35,958,515 | 447,446,377 | 3.86% |
| 2024-08-23 | 10.90 | 11.92 | 10.90 | 11.92 | 11.71 | qfq | 6,165,400 | 73,165,947 | 9.96% |
| 2024-08-22 | 11.03 | 11.31 | 10.79 | 10.84 | 10.65 | qfq | 4,415,200 | 48,734,614 | -1.99% |
| 2024-08-21 | 11.01 | 11.30 | 11.01 | 11.06 | 10.87 | qfq | 3,486,600 | 38,901,173 | -0.45% |
| 2024-08-20 | 11.48 | 11.49 | 11.06 | 11.11 | 10.92 | qfq | 5,072,900 | 56,636,103 | -2.46% |
| 2024-08-19 | 11.14 | 11.48 | 11.01 | 11.39 | 11.19 | qfq | 6,020,300 | 67,868,049 | 2.34% |
| 2024-08-16 | 11.11 | 11.19 | 11.01 | 11.13 | 10.93 | qfq | 3,767,300 | 41,863,938 | 0.63% |
| 2024-08-15 | 10.62 | 11.17 | 10.56 | 11.06 | 10.87 | qfq | 5,712,700 | 62,647,450 | 3.75% |
| 2024-08-14 | 10.84 | 10.84 | 10.61 | 10.66 | 10.47 | qfq | 2,053,000 | 21,974,120 | -0.19% |
| 2024-08-13 | 10.49 | 10.72 | 10.36 | 10.68 | 10.49 | qfq | 3,277,800 | 34,713,968 | 1.81% |
| 2024-08-12 | 10.86 | 10.86 | 10.41 | 10.49 | 10.31 | qfq | 3,482,300 | 36,613,942 | -1.69% |
| 2024-08-09 | 10.85 | 10.95 | 10.65 | 10.67 | 10.48 | qfq | 2,541,600 | 27,284,964 | -1.30% |
| 2024-08-08 | 10.95 | 10.95 | 10.52 | 10.81 | 10.62 | qfq | 3,840,900 | 41,207,392 | -1.55% |
| 2024-08-07 | 11.10 | 11.20 | 10.96 | 10.98 | 10.79 | qfq | 2,506,800 | 27,708,780 | -0.54% |
| 2024-08-06 | 10.90 | 11.07 | 10.85 | 11.04 | 10.85 | qfq | 2,600,900 | 28,456,738 | 1.75% |
| 2024-08-05 | 11.13 | 11.35 | 10.80 | 10.85 | 10.66 | qfq | 4,069,900 | 45,105,123 | -3.81% |
| 2024-08-02 | 11.48 | 11.63 | 11.23 | 11.28 | 11.08 | qfq | 3,833,400 | 43,787,015 | -2.67% |
| 2024-08-01 | 11.54 | 11.69 | 11.44 | 11.59 | 11.39 | qfq | 4,675,400 | 53,956,294 | 0.70% |
| 2024-07-31 | 11.11 | 11.60 | 11.04 | 11.51 | 11.31 | qfq | 6,002,200 | 68,534,933 | 3.41% |
| 2024-07-30 | 10.99 | 11.19 | 10.90 | 11.13 | 10.93 | qfq | 3,429,200 | 38,031,363 | 1.00% |
| 2024-07-29 | 11.04 | 11.07 | 10.84 | 11.02 | 10.83 | qfq | 2,796,600 | 30,681,235 | 0.27% |
| 2024-07-26 | 10.65 | 11.00 | 10.65 | 10.99 | 10.80 | qfq | 3,310,600 | 36,155,570 | 1.95% |
| 2024-07-25 | 10.62 | 10.87 | 10.42 | 10.78 | 10.59 | qfq | 3,381,200 | 35,955,845 | 0.65% |
| 2024-07-24 | 10.91 | 11.08 | 10.71 | 10.71 | 10.52 | qfq | 3,391,100 | 36,707,210 | -1.65% |
| 2024-07-23 | 11.13 | 11.13 | 10.89 | 10.89 | 10.70 | qfq | 4,792,900 | 52,735,080 | -1.89% |
| 2024-07-22 | 11.20 | 11.50 | 11.00 | 11.10 | 10.91 | qfq | 7,241,200 | 80,822,701 | 1.65% |
| 2024-07-19 | 10.70 | 10.98 | 10.60 | 10.92 | 10.73 | qfq | 4,327,300 | 46,986,151 | 2.73% |
| 2024-07-18 | 10.56 | 10.68 | 10.27 | 10.63 | 10.44 | qfq | 3,928,300 | 40,908,502 | -0.75% |
| 2024-07-17 | 10.91 | 10.99 | 10.70 | 10.71 | 10.52 | qfq | 2,744,100 | 29,724,556 | -1.83% |
| 2024-07-16 | 10.79 | 10.95 | 10.70 | 10.91 | 10.72 | qfq | 2,811,600 | 30,475,109 | 1.02% |
| 2024-07-15 | 11.06 | 11.06 | 10.77 | 10.80 | 10.61 | qfq | 3,752,900 | 40,752,288 | -2.88% |
| 2024-07-12 | 11.18 | 11.29 | 11.06 | 11.12 | 10.93 | qfq | 5,619,600 | 62,821,623 | 0.00% |
| 2024-07-11 | 10.96 | 11.16 | 10.90 | 11.12 | 10.93 | qfq | 5,869,400 | 64,985,466 | 2.21% |
| 2024-07-10 | 10.82 | 11.12 | 10.62 | 10.88 | 10.69 | qfq | 5,975,000 | 64,803,458 | 0.65% |
| 2024-07-09 | 10.53 | 10.86 | 10.22 | 10.81 | 10.62 | qfq | 5,074,500 | 53,592,823 | 5.05% |
| 2024-07-08 | 10.65 | 10.65 | 10.27 | 10.29 | 10.11 | qfq | 3,014,000 | 31,276,248 | -3.92% |
| 2024-07-05 | 10.58 | 10.76 | 10.40 | 10.71 | 10.52 | qfq | 3,777,800 | 40,147,716 | 2.39% |
| 2024-07-04 | 10.76 | 10.89 | 10.43 | 10.46 | 10.28 | qfq | 3,880,033 | 41,171,659 | -3.51% |
| 2024-07-03 | 11.17 | 11.28 | 10.82 | 10.84 | 10.65 | qfq | 4,872,453 | 53,412,300 | -3.13% |
| 2024-07-02 | 10.97 | 11.88 | 10.95 | 11.19 | 10.99 | qfq | 7,659,853 | 86,788,579 | 2.66% |
| 2024-07-01 | 10.88 | 10.96 | 10.60 | 10.90 | 10.71 | qfq | 3,651,800 | 39,272,083 | -0.37% |
| 2024-06-28 | 11.02 | 11.16 | 10.88 | 10.94 | 10.75 | qfq | 4,961,000 | 54,647,911 | -1.08% |
| 2024-06-27 | 11.20 | 11.33 | 10.94 | 11.06 | 10.87 | qfq | 6,522,300 | 72,759,650 | -1.16% |
| 2024-06-26 | 10.55 | 11.35 | 10.30 | 11.19 | 10.99 | qfq | 7,095,900 | 76,827,427 | 8.22% |
| 2024-06-25 | 10.50 | 10.70 | 10.22 | 10.34 | 10.16 | qfq | 3,125,900 | 32,558,600 | -1.52% |
| 2024-06-24 | 10.89 | 10.98 | 10.45 | 10.50 | 10.32 | qfq | 3,701,500 | 39,321,522 | -4.72% |
| 2024-06-21 | 10.99 | 11.07 | 10.77 | 11.02 | 10.83 | qfq | 2,773,000 | 30,322,794 | -0.27% |
| 2024-06-20 | 11.24 | 11.36 | 11.02 | 11.05 | 10.86 | qfq | 3,834,700 | 42,846,244 | -2.21% |
| 2024-06-19 | 11.34 | 11.53 | 11.28 | 11.30 | 11.10 | qfq | 3,766,200 | 42,933,778 | 0.18% |
| 2024-06-18 | 11.21 | 11.31 | 10.96 | 11.28 | 11.08 | qfq | 3,604,600 | 40,460,080 | 2.27% |
| 2024-06-17 | 11.06 | 11.20 | 11.00 | 11.03 | 10.84 | qfq | 3,185,500 | 35,310,820 | -1.16% |
| 2024-06-14 | 10.97 | 11.18 | 10.82 | 11.16 | 10.96 | qfq | 3,616,000 | 39,903,549 | 1.45% |
| 2024-06-13 | 10.95 | 11.09 | 10.78 | 11.00 | 10.81 | qfq | 4,089,100 | 44,822,974 | 0.92% |
| 2024-06-12 | 10.51 | 10.93 | 10.51 | 10.90 | 10.71 | qfq | 4,101,100 | 44,432,234 | 3.12% |
| 2024-06-11 | 10.30 | 10.58 | 10.10 | 10.57 | 10.38 | qfq | 3,639,500 | 37,910,643 | 2.13% |
| 2024-06-07 | 10.26 | 10.41 | 10.12 | 10.35 | 10.17 | qfq | 4,595,100 | 47,246,056 | 1.77% |
| 2024-06-06 | 10.81 | 10.95 | 10.01 | 10.17 | 9.89 | qfq | 7,169,881 | 73,926,653 | -5.83% |
| 2024-06-05 | 10.85 | 11.06 | 10.78 | 10.80 | 10.51 | qfq | 3,840,100 | 42,017,619 | -1.19% |
| 2024-06-04 | 11.16 | 11.25 | 10.78 | 10.93 | 10.63 | qfq | 5,771,600 | 62,953,577 | -2.84% |
| 2024-06-03 | 11.67 | 11.72 | 11.15 | 11.25 | 10.94 | qfq | 5,593,200 | 63,651,211 | -3.60% |
| 2024-05-31 | 11.36 | 11.72 | 11.24 | 11.67 | 11.35 | qfq | 6,168,023 | 71,256,317 | 3.64% |
| 2024-05-30 | 11.42 | 11.42 | 11.15 | 11.26 | 10.95 | qfq | 4,243,900 | 47,866,671 | -1.40% |
| 2024-05-29 | 11.40 | 11.55 | 11.29 | 11.42 | 11.11 | qfq | 6,610,300 | 75,328,702 | 1.06% |
| 2024-05-28 | 11.35 | 11.51 | 11.20 | 11.30 | 10.99 | qfq | 5,152,600 | 58,580,296 | -0.18% |
| 2024-05-27 | 10.56 | 11.79 | 10.56 | 11.32 | 11.01 | qfq | 8,674,700 | 97,590,015 | -3.50% |
| 2024-05-24 | 12.10 | 12.10 | 11.73 | 11.73 | 11.41 | qfq | 4,503,700 | 53,470,370 | -2.25% |
| 2024-05-23 | 12.25 | 12.29 | 12.00 | 12.00 | 11.67 | qfq | 5,455,900 | 66,064,115 | -2.44% |
| 2024-05-22 | 12.13 | 12.35 | 12.11 | 12.30 | 11.97 | qfq | 4,766,000 | 58,450,384 | 0.74% |
| 2024-05-21 | 12.42 | 12.43 | 12.11 | 12.21 | 11.88 | qfq | 7,898,600 | 96,248,107 | -2.24% |
| 2024-05-20 | 12.55 | 12.75 | 12.28 | 12.49 | 12.15 | qfq | 7,996,500 | 100,121,255 | -1.34% |
| 2024-05-17 | 12.58 | 12.80 | 12.38 | 12.66 | 12.32 | qfq | 7,863,800 | 99,252,335 | 0.56% |
| 2024-05-16 | 12.60 | 12.87 | 12.56 | 12.59 | 12.25 | qfq | 10,012,700 | 126,868,653 | -2.02% |
| 2024-05-15 | 12.96 | 13.33 | 12.65 | 12.85 | 12.50 | qfq | 17,242,500 | 223,128,864 | -4.03% |
| 2024-05-14 | 14.10 | 14.59 | 13.15 | 13.39 | 13.03 | qfq | 28,148,300 | 390,230,911 | -0.30% |
| 2024-05-13 | 12.99 | 13.98 | 12.78 | 13.43 | 13.06 | qfq | 28,452,000 | 386,889,157 | 5.66% |
| 2024-05-10 | 12.92 | 12.92 | 12.54 | 12.71 | 12.36 | qfq | 4,413,000 | 55,978,217 | -1.09% |
| 2024-05-09 | 12.76 | 12.93 | 12.76 | 12.85 | 12.50 | qfq | 4,367,800 | 56,052,557 | 0.94% |
| 2024-05-08 | 12.85 | 12.88 | 12.64 | 12.73 | 12.38 | qfq | 4,910,800 | 62,565,742 | -1.77% |
| 2024-05-07 | 12.75 | 13.07 | 12.71 | 12.96 | 12.61 | qfq | 7,895,600 | 101,812,380 | 0.78% |
| 2024-05-06 | 12.89 | 13.00 | 12.77 | 12.86 | 12.51 | qfq | 8,482,900 | 109,130,775 | -0.31% |
| 2024-04-30 | 12.71 | 13.28 | 12.66 | 12.90 | 12.55 | qfq | 13,994,100 | 180,771,750 | 1.57% |
| 2024-04-29 | 13.00 | 13.00 | 12.51 | 12.70 | 12.35 | qfq | 16,617,800 | 211,529,931 | 1.93% |
| 2024-04-26 | 11.50 | 12.46 | 11.45 | 12.46 | 12.12 | qfq | 9,530,910 | 115,790,121 | 9.97% |
| 2024-04-25 | 11.28 | 11.48 | 11.16 | 11.33 | 11.02 | qfq | 4,137,900 | 46,970,441 | 0.09% |
| 2024-04-24 | 11.10 | 11.34 | 11.08 | 11.32 | 11.01 | qfq | 4,348,800 | 48,941,448 | 2.17% |
| 2024-04-23 | 10.87 | 11.19 | 10.85 | 11.08 | 10.78 | qfq | 4,918,500 | 54,330,222 | 2.88% |
| 2024-04-22 | 10.73 | 10.87 | 10.30 | 10.77 | 10.48 | qfq | 5,782,810 | 61,723,091 | -0.19% |
| 2024-04-19 | 11.16 | 11.16 | 10.76 | 10.79 | 10.50 | qfq | 5,130,800 | 55,854,490 | -3.32% |
| 2024-04-18 | 11.19 | 11.41 | 10.80 | 11.16 | 10.86 | qfq | 6,819,900 | 75,910,997 | 1.36% |
| 2024-04-17 | 10.45 | 11.08 | 10.39 | 11.01 | 10.71 | qfq | 8,962,700 | 96,822,602 | 9.01% |
| 2024-04-16 | 11.12 | 11.14 | 10.10 | 10.10 | 9.83 | qfq | 8,323,700 | 86,165,679 | -9.98% |
| 2024-04-15 | 11.91 | 11.95 | 10.94 | 11.22 | 10.91 | qfq | 8,854,000 | 100,326,430 | -6.50% |
| 2024-04-12 | 12.09 | 12.26 | 11.96 | 12.00 | 11.67 | qfq | 4,027,100 | 48,749,776 | -1.07% |
| 2024-04-11 | 11.93 | 12.28 | 11.82 | 12.13 | 11.80 | qfq | 5,602,800 | 68,041,656 | 1.59% |
| 2024-04-10 | 12.13 | 12.19 | 11.71 | 11.94 | 11.62 | qfq | 6,021,400 | 71,734,307 | -2.37% |
| 2024-04-09 | 12.02 | 12.25 | 11.98 | 12.23 | 11.90 | qfq | 5,261,000 | 63,861,778 | 1.07% |
| 2024-04-08 | 12.47 | 12.65 | 12.02 | 12.10 | 11.77 | qfq | 6,164,300 | 75,103,327 | -2.42% |
| 2024-04-03 | 12.95 | 12.95 | 12.28 | 12.40 | 12.06 | qfq | 8,326,000 | 103,802,705 | -4.62% |
| 2024-04-02 | 13.59 | 13.70 | 12.84 | 13.00 | 12.65 | qfq | 9,457,023 | 124,013,156 | -4.27% |
| 2024-04-01 | 13.32 | 14.00 | 13.32 | 13.58 | 13.21 | qfq | 9,333,980 | 127,191,776 | 2.96% |
| 2024-03-29 | 13.40 | 13.53 | 13.02 | 13.19 | 12.83 | qfq | 8,683,200 | 114,861,624 | -2.58% |
| 2024-03-28 | 12.82 | 13.82 | 12.82 | 13.54 | 13.17 | qfq | 13,098,600 | 176,353,960 | 0.07% |
| 2024-03-27 | 14.80 | 14.82 | 13.53 | 13.53 | 13.16 | qfq | 15,712,780 | 216,264,029 | -9.98% |
| 2024-03-26 | 15.52 | 15.52 | 14.67 | 15.03 | 14.62 | qfq | 16,951,256 | 254,845,833 | -3.96% |
| 2024-03-25 | 15.00 | 15.80 | 14.71 | 15.65 | 15.22 | qfq | 23,317,756 | 358,049,710 | 3.37% |
| 2024-03-22 | 15.29 | 15.60 | 14.80 | 15.14 | 14.73 | qfq | 16,130,858 | 243,979,527 | -1.56% |
| 2024-03-21 | 15.50 | 16.17 | 15.29 | 15.38 | 14.96 | qfq | 27,542,768 | 430,980,888 | 0.59% |
| 2024-03-20 | 14.60 | 15.40 | 14.49 | 15.29 | 14.87 | qfq | 20,823,326 | 313,287,681 | 4.08% |
| 2024-03-19 | 15.08 | 15.28 | 14.68 | 14.69 | 14.29 | qfq | 18,046,489 | 270,359,888 | -2.52% |
| 2024-03-18 | 14.65 | 15.18 | 14.65 | 15.07 | 14.66 | qfq | 20,535,258 | 306,548,296 | 2.03% |
| 2024-03-15 | 14.85 | 15.00 | 14.41 | 14.77 | 14.37 | qfq | 23,018,965 | 337,039,154 | -3.40% |
| 2024-03-14 | 15.00 | 16.08 | 14.85 | 15.29 | 14.87 | qfq | 45,466,680 | 694,851,094 | 4.44% |
| 2024-03-13 | 13.35 | 14.64 | 13.30 | 14.64 | 14.24 | qfq | 16,617,100 | 240,088,179 | 9.99% |
| 2024-03-12 | 13.42 | 13.57 | 13.15 | 13.31 | 12.95 | qfq | 10,158,110 | 135,421,348 | 0.38% |
| 2024-03-11 | 13.10 | 13.30 | 12.90 | 13.26 | 12.90 | qfq | 10,338,200 | 135,663,047 | 0.45% |
| 2024-03-08 | 13.03 | 13.25 | 12.78 | 13.20 | 12.84 | qfq | 11,154,800 | 145,901,325 | 1.23% |
| 2024-03-07 | 13.81 | 14.00 | 13.01 | 13.04 | 12.69 | qfq | 19,282,432 | 258,710,848 | -6.66% |
| 2024-03-06 | 13.97 | 14.14 | 13.69 | 13.97 | 13.59 | qfq | 16,447,032 | 228,873,881 | -1.96% |
| 2024-03-05 | 13.72 | 14.95 | 13.54 | 14.25 | 13.86 | qfq | 29,779,932 | 424,787,557 | 3.04% |
| 2024-03-04 | 14.08 | 14.13 | 13.35 | 13.83 | 13.45 | qfq | 18,875,452 | 259,831,511 | -1.57% |
| 2024-03-01 | 13.60 | 14.35 | 13.23 | 14.05 | 13.67 | qfq | 27,641,931 | 380,913,900 | 3.38% |
| 2024-02-29 | 12.82 | 13.80 | 12.55 | 13.59 | 13.22 | qfq | 26,369,353 | 351,186,133 | 2.10% |
| 2024-02-28 | 13.67 | 15.04 | 13.22 | 13.31 | 12.95 | qfq | 39,079,657 | 555,163,061 | -2.63% |
| 2024-02-27 | 13.20 | 13.67 | 13.05 | 13.67 | 13.30 | qfq | 27,671,556 | 370,160,318 | 0.29% |
| 2024-02-26 | 13.09 | 13.97 | 12.80 | 13.63 | 13.26 | qfq | 34,280,156 | 454,265,455 | 2.87% |
| 2024-02-23 | 13.19 | 14.34 | 12.52 | 13.25 | 12.89 | qfq | 40,157,400 | 535,519,101 | 0.45% |
| 2024-02-22 | 11.95 | 13.19 | 11.70 | 13.19 | 12.83 | qfq | 35,909,366 | 438,336,183 | 10.01% |
| 2024-02-21 | 11.99 | 11.99 | 11.51 | 11.99 | 11.66 | qfq | 20,318,500 | 241,547,591 | 10.00% |
| 2024-02-20 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | qfq | 1,148,600 | 12,519,740 | 9.99% |
| 2024-02-19 | 9.91 | 9.91 | 9.91 | 9.91 | 9.64 | qfq | 1,404,262 | 13,916,236 | 9.99% |
| 2024-02-08 | 8.11 | 9.09 | 7.81 | 9.01 | 8.76 | qfq | 16,375,631 | 139,505,535 | 8.82% |
| 2024-02-07 | 9.27 | 9.32 | 8.28 | 8.28 | 8.05 | qfq | 19,197,300 | 164,042,326 | -10.00% |
| 2024-02-06 | 9.32 | 9.71 | 8.91 | 9.20 | 8.95 | qfq | 15,414,000 | 140,335,772 | -7.07% |
| 2024-02-05 | 10.87 | 10.92 | 9.90 | 9.90 | 9.63 | qfq | 5,592,800 | 56,267,866 | -10.00% |
| 2024-02-02 | 11.79 | 12.12 | 10.64 | 11.00 | 10.70 | qfq | 7,211,400 | 81,588,505 | -6.94% |
| 2024-02-01 | 11.69 | 12.04 | 11.50 | 11.82 | 11.50 | qfq | 6,676,900 | 78,804,785 | -0.25% |
| 2024-01-31 | 12.74 | 12.74 | 11.80 | 11.85 | 11.53 | qfq | 6,365,800 | 77,450,286 | -7.20% |
| 2024-01-30 | 12.98 | 13.25 | 12.68 | 12.77 | 12.42 | qfq | 4,724,800 | 61,113,954 | -3.04% |
| 2024-01-29 | 13.99 | 14.05 | 13.16 | 13.17 | 12.81 | qfq | 5,925,900 | 79,761,156 | -5.86% |
| 2024-01-26 | 14.10 | 14.30 | 13.85 | 13.99 | 13.61 | qfq | 7,773,800 | 109,521,719 | -0.50% |
| 2024-01-25 | 13.40 | 14.15 | 13.34 | 14.06 | 13.68 | qfq | 9,665,800 | 133,389,166 | 5.40% |
| 2024-01-24 | 13.22 | 13.42 | 12.86 | 13.34 | 12.98 | qfq | 6,484,200 | 85,559,118 | 1.21% |
| 2024-01-23 | 13.12 | 13.41 | 12.95 | 13.18 | 12.82 | qfq | 6,731,000 | 88,363,727 | -0.53% |
| 2024-01-22 | 14.18 | 14.30 | 13.15 | 13.25 | 12.89 | qfq | 6,753,800 | 92,626,984 | -6.82% |
| 2024-01-19 | 14.62 | 14.94 | 14.20 | 14.22 | 13.83 | qfq | 7,008,200 | 100,857,301 | -3.00% |
| 2024-01-18 | 14.58 | 14.91 | 14.28 | 14.66 | 14.26 | qfq | 7,112,900 | 103,175,243 | -0.81% |
| 2024-01-17 | 15.10 | 15.25 | 14.73 | 14.78 | 14.38 | qfq | 4,644,246 | 69,512,557 | -2.64% |
| 2024-01-16 | 15.43 | 15.50 | 14.93 | 15.18 | 14.77 | qfq | 7,180,346 | 108,202,311 | -1.81% |
| 2024-01-15 | 15.60 | 15.60 | 15.25 | 15.46 | 15.04 | qfq | 5,083,078 | 78,298,352 | -1.09% |
| 2024-01-12 | 15.96 | 16.07 | 15.50 | 15.63 | 15.20 | qfq | 9,408,099 | 147,410,829 | -2.68% |
| 2024-01-11 | 15.64 | 16.10 | 15.64 | 16.06 | 15.62 | qfq | 8,698,100 | 139,028,184 | 2.62% |
| 2024-01-10 | 16.40 | 16.46 | 15.65 | 15.65 | 15.22 | qfq | 11,668,000 | 185,014,612 | -4.92% |
| 2024-01-09 | 16.39 | 16.97 | 16.27 | 16.46 | 16.01 | qfq | 10,699,178 | 177,343,059 | 0.49% |
| 2024-01-08 | 16.24 | 16.64 | 16.07 | 16.38 | 15.93 | qfq | 9,668,151 | 158,634,594 | 0.31% |
| 2024-01-05 | 16.90 | 17.04 | 16.17 | 16.33 | 15.89 | qfq | 11,884,100 | 196,081,086 | -3.03% |
| 2024-01-04 | 16.88 | 17.08 | 16.55 | 16.84 | 16.38 | qfq | 9,050,299 | 152,493,639 | -1.35% |
| 2024-01-03 | 17.29 | 17.35 | 16.75 | 17.07 | 16.61 | qfq | 15,495,795 | 263,614,818 | -1.78% |
| 2024-01-02 | 17.66 | 18.05 | 17.32 | 17.38 | 16.91 | qfq | 16,801,795 | 294,938,813 | -2.03% |
| 2023-12-29 | 17.01 | 17.88 | 16.88 | 17.74 | 17.26 | qfq | 27,750,395 | 487,356,348 | 3.20% |
| 2023-12-28 | 17.42 | 17.72 | 16.65 | 17.19 | 16.72 | qfq | 28,028,200 | 478,151,084 | -1.38% |
| 2023-12-27 | 16.92 | 18.22 | 16.91 | 17.43 | 16.96 | qfq | 35,828,411 | 631,526,936 | 1.93% |
| 2023-12-26 | 16.43 | 17.80 | 15.94 | 17.10 | 16.63 | qfq | 30,951,099 | 516,979,398 | 5.17% |
| 2023-12-25 | 16.19 | 16.46 | 16.01 | 16.26 | 15.82 | qfq | 12,739,502 | 207,139,467 | 0.56% |
| 2023-12-22 | 17.29 | 17.34 | 16.09 | 16.17 | 15.73 | qfq | 25,775,469 | 427,081,177 | -6.10% |
| 2023-12-21 | 17.02 | 17.47 | 16.50 | 17.22 | 16.75 | qfq | 23,946,174 | 407,352,291 | 0.29% |
| 2023-12-20 | 18.15 | 18.25 | 17.10 | 17.17 | 16.70 | qfq | 28,428,729 | 498,984,936 | -5.92% |
| 2023-12-19 | 18.13 | 18.97 | 17.91 | 18.25 | 17.75 | qfq | 30,737,308 | 568,348,031 | -1.03% |
| 2023-12-18 | 18.09 | 18.54 | 17.70 | 18.44 | 17.94 | qfq | 28,038,964 | 509,914,754 | 1.54% |
| 2023-12-15 | 18.71 | 19.66 | 17.93 | 18.16 | 17.67 | qfq | 41,648,517 | 771,578,461 | -7.25% |
| 2023-12-14 | 20.40 | 20.66 | 19.58 | 19.58 | 19.05 | qfq | 39,197,809 | 786,416,054 | -9.98% |
| 2023-12-13 | 19.80 | 22.17 | 19.03 | 21.75 | 21.16 | qfq | 75,824,795 | 1,560,408,654 | 7.94% |
| 2023-12-12 | 21.00 | 21.29 | 19.76 | 20.15 | 19.60 | qfq | 57,678,403 | 1,180,076,658 | -5.44% |
| 2023-12-11 | 21.00 | 22.41 | 19.44 | 21.31 | 20.73 | qfq | 81,935,583 | 1,720,719,462 | 4.61% |
| 2023-12-08 | 20.37 | 20.37 | 18.67 | 20.37 | 19.82 | qfq | 60,912,972 | 1,220,753,703 | 9.99% |
| 2023-12-07 | 16.85 | 18.52 | 16.84 | 18.52 | 18.02 | qfq | 37,565,012 | 673,020,814 | 9.98% |
| 2023-12-06 | 15.90 | 17.35 | 15.41 | 16.84 | 16.38 | qfq | 36,894,566 | 610,592,845 | 4.01% |
| 2023-12-05 | 17.76 | 18.38 | 16.19 | 16.19 | 15.75 | qfq | 42,652,982 | 734,792,461 | -7.54% |
| 2023-12-04 | 17.51 | 17.51 | 17.51 | 17.51 | 17.03 | qfq | 3,066,900 | 53,701,419 | 9.99% |
| 2023-12-01 | 14.93 | 15.92 | 14.60 | 15.92 | 15.49 | qfq | 13,250,577 | 209,667,401 | 10.02% |
| 2023-11-30 | 14.67 | 14.67 | 14.35 | 14.47 | 14.08 | qfq | 2,531,372 | 36,663,884 | -0.62% |
| 2023-11-29 | 14.70 | 14.76 | 14.46 | 14.56 | 14.16 | qfq | 2,080,200 | 30,364,255 | -0.82% |
| 2023-11-28 | 14.56 | 14.79 | 14.39 | 14.68 | 14.28 | qfq | 2,039,712 | 29,829,988 | 0.82% |
| 2023-11-27 | 14.61 | 14.80 | 14.52 | 14.56 | 14.16 | qfq | 2,480,200 | 36,248,132 | -0.41% |
| 2023-11-24 | 15.05 | 15.05 | 14.50 | 14.62 | 14.22 | qfq | 2,755,300 | 40,453,476 | -2.14% |
| 2023-11-23 | 14.85 | 15.00 | 14.68 | 14.94 | 14.53 | qfq | 2,287,900 | 34,051,258 | 0.61% |
| 2023-11-22 | 14.94 | 15.19 | 14.84 | 14.85 | 14.45 | qfq | 2,547,800 | 38,227,857 | -0.60% |
| 2023-11-21 | 15.14 | 15.18 | 14.93 | 14.94 | 14.53 | qfq | 2,523,717 | 37,971,667 | -1.32% |
| 2023-11-20 | 15.03 | 15.21 | 15.03 | 15.14 | 14.73 | qfq | 2,630,700 | 39,803,713 | 0.53% |
| 2023-11-17 | 14.97 | 15.19 | 14.97 | 15.06 | 14.65 | qfq | 2,475,000 | 37,265,709 | 0.20% |
| 2023-11-16 | 14.98 | 15.21 | 14.89 | 15.03 | 14.62 | qfq | 2,936,100 | 44,255,326 | -0.07% |
| 2023-11-15 | 15.20 | 15.39 | 14.96 | 15.04 | 14.63 | qfq | 3,749,500 | 56,671,227 | -0.86% |
| 2023-11-14 | 14.85 | 15.23 | 14.73 | 15.17 | 14.76 | qfq | 5,636,951 | 85,195,461 | 2.09% |
| 2023-11-13 | 14.46 | 14.88 | 14.46 | 14.86 | 14.46 | qfq | 4,024,100 | 59,479,101 | 2.77% |
| 2023-11-10 | 14.59 | 14.73 | 14.44 | 14.46 | 14.07 | qfq | 3,173,000 | 46,172,986 | -1.63% |
| 2023-11-09 | 14.71 | 14.96 | 14.60 | 14.70 | 14.30 | qfq | 4,022,923 | 59,391,622 | -0.20% |
| 2023-11-08 | 14.62 | 14.90 | 14.56 | 14.73 | 14.33 | qfq | 5,248,200 | 77,348,595 | 0.82% |
| 2023-11-07 | 14.49 | 14.70 | 14.30 | 14.61 | 14.21 | qfq | 4,512,592 | 65,614,344 | 1.60% |
| 2023-11-06 | 14.18 | 14.42 | 14.09 | 14.38 | 13.99 | qfq | 4,431,200 | 63,438,770 | 2.13% |
| 2023-11-03 | 13.56 | 14.37 | 13.56 | 14.08 | 13.70 | qfq | 5,792,200 | 81,199,363 | 3.38% |
| 2023-11-02 | 13.74 | 13.92 | 13.60 | 13.62 | 13.25 | qfq | 3,086,400 | 42,502,664 | -0.15% |
| 2023-11-01 | 13.73 | 13.86 | 13.61 | 13.64 | 13.27 | qfq | 2,412,900 | 33,008,373 | -0.66% |
| 2023-10-31 | 13.83 | 13.94 | 13.59 | 13.73 | 13.36 | qfq | 3,143,200 | 43,212,287 | -1.51% |
| 2023-10-30 | 13.50 | 13.96 | 13.40 | 13.94 | 13.56 | qfq | 4,459,600 | 61,360,297 | 3.18% |
| 2023-10-27 | 13.97 | 14.01 | 13.32 | 13.51 | 13.14 | qfq | 6,020,300 | 81,321,248 | -3.50% |
| 2023-10-26 | 13.81 | 14.07 | 13.70 | 14.00 | 13.62 | qfq | 3,320,754 | 46,253,944 | 0.50% |
| 2023-10-25 | 13.57 | 14.10 | 13.50 | 13.93 | 13.55 | qfq | 4,139,500 | 57,421,698 | 1.24% |
| 2023-10-24 | 13.74 | 13.84 | 13.23 | 13.76 | 13.39 | qfq | 3,977,900 | 54,091,639 | 0.88% |
| 2023-10-23 | 14.01 | 14.15 | 13.51 | 13.64 | 13.27 | qfq | 6,842,612 | 94,307,984 | -3.67% |
| 2023-10-20 | 14.35 | 14.70 | 14.16 | 14.16 | 13.77 | qfq | 7,271,200 | 104,437,073 | -3.34% |
| 2023-10-19 | 14.45 | 15.18 | 14.44 | 14.65 | 14.25 | qfq | 13,575,511 | 201,755,573 | 1.52% |
| 2023-10-18 | 14.19 | 14.64 | 14.13 | 14.43 | 14.04 | qfq | 6,137,903 | 88,172,169 | -2.04% |
| 2023-10-17 | 14.35 | 14.99 | 14.32 | 14.73 | 14.33 | qfq | 7,341,900 | 107,788,682 | 2.94% |
| 2023-10-16 | 14.44 | 14.44 | 14.17 | 14.31 | 13.92 | qfq | 3,162,412 | 45,084,770 | -1.17% |
| 2023-10-13 | 14.46 | 14.60 | 14.37 | 14.48 | 14.09 | qfq | 4,072,003 | 58,945,498 | -0.48% |
| 2023-10-12 | 14.72 | 14.77 | 14.40 | 14.55 | 14.15 | qfq | 5,143,930 | 74,682,645 | -1.36% |
| 2023-10-11 | 14.78 | 14.88 | 14.51 | 14.75 | 14.35 | qfq | 7,129,154 | 105,027,649 | 0.27% |
| 2023-10-10 | 14.58 | 14.71 | 14.43 | 14.71 | 14.31 | qfq | 8,004,000 | 117,023,738 | 1.59% |
| 2023-10-09 | 14.46 | 14.63 | 14.27 | 14.48 | 14.09 | qfq | 8,633,454 | 124,882,424 | 0.00% |
| 2023-09-28 | 14.39 | 14.75 | 14.33 | 14.48 | 14.09 | qfq | 10,572,200 | 153,310,338 | 0.28% |
| 2023-09-27 | 15.00 | 15.00 | 14.28 | 14.44 | 14.05 | qfq | 19,132,500 | 277,161,262 | -2.04% |
| 2023-09-26 | 13.41 | 14.74 | 13.41 | 14.74 | 14.34 | qfq | 10,386,900 | 152,550,648 | 10.00% |
| 2023-09-25 | 13.43 | 13.58 | 13.18 | 13.40 | 13.04 | qfq | 2,598,500 | 34,756,799 | -0.59% |
| 2023-09-22 | 12.75 | 13.49 | 12.75 | 13.48 | 13.11 | qfq | 3,331,700 | 44,089,548 | 5.07% |
| 2023-09-21 | 12.85 | 13.05 | 12.76 | 12.83 | 12.48 | qfq | 1,608,500 | 20,730,551 | -0.16% |
| 2023-09-20 | 12.91 | 13.10 | 12.85 | 12.85 | 12.50 | qfq | 1,866,800 | 24,166,083 | -0.77% |
| 2023-09-19 | 13.14 | 13.28 | 12.90 | 12.95 | 12.60 | qfq | 2,279,300 | 29,582,417 | -1.82% |
| 2023-09-18 | 13.27 | 13.38 | 13.12 | 13.19 | 12.83 | qfq | 2,587,100 | 34,270,369 | -1.20% |
| 2023-09-15 | 13.56 | 13.56 | 13.27 | 13.35 | 12.99 | qfq | 2,440,100 | 32,561,392 | -0.96% |
| 2023-09-14 | 13.67 | 13.70 | 13.33 | 13.48 | 13.11 | qfq | 2,638,300 | 35,579,676 | -1.10% |
| 2023-09-13 | 13.92 | 14.09 | 13.51 | 13.63 | 13.26 | qfq | 3,740,400 | 51,329,627 | -3.06% |
| 2023-09-12 | 14.16 | 14.22 | 13.96 | 14.06 | 13.68 | qfq | 3,732,300 | 52,552,253 | -0.71% |
| 2023-09-11 | 14.24 | 14.66 | 14.00 | 14.16 | 13.77 | qfq | 6,530,003 | 92,708,363 | 1.58% |
| 2023-09-08 | 13.76 | 14.02 | 13.65 | 13.94 | 13.56 | qfq | 2,323,100 | 32,189,285 | 0.65% |
| 2023-09-07 | 13.92 | 14.11 | 13.85 | 13.85 | 13.47 | qfq | 2,338,403 | 32,702,708 | -1.07% |
| 2023-09-06 | 13.87 | 14.06 | 13.64 | 14.00 | 13.62 | qfq | 2,673,800 | 37,253,407 | 1.08% |
| 2023-09-05 | 13.92 | 14.02 | 13.79 | 13.85 | 13.47 | qfq | 1,977,800 | 27,485,820 | -0.29% |
| 2023-09-04 | 13.70 | 13.90 | 13.58 | 13.89 | 13.51 | qfq | 2,791,000 | 38,313,218 | 1.17% |
| 2023-09-01 | 14.06 | 14.10 | 13.71 | 13.73 | 13.36 | qfq | 2,165,151 | 29,928,167 | -1.44% |
| 2023-08-31 | 14.02 | 14.10 | 13.89 | 13.93 | 13.55 | qfq | 2,323,569 | 32,435,302 | -0.64% |
| 2023-08-30 | 13.56 | 14.07 | 13.50 | 14.02 | 13.64 | qfq | 4,359,869 | 60,710,747 | 3.24% |
| 2023-08-29 | 12.83 | 13.60 | 12.83 | 13.58 | 13.21 | qfq | 3,404,900 | 45,561,797 | 5.76% |
| 2023-08-28 | 13.55 | 13.65 | 12.72 | 12.84 | 12.49 | qfq | 3,579,300 | 47,288,294 | 1.10% |
| 2023-08-25 | 13.28 | 13.29 | 12.65 | 12.70 | 12.35 | qfq | 3,568,551 | 46,198,094 | -4.51% |
| 2023-08-24 | 13.80 | 13.85 | 13.27 | 13.30 | 12.94 | qfq | 3,649,800 | 49,123,673 | -3.27% |
| 2023-08-23 | 13.79 | 13.90 | 13.70 | 13.75 | 13.38 | qfq | 2,887,800 | 39,833,434 | -0.79% |
| 2023-08-22 | 13.50 | 13.87 | 13.45 | 13.86 | 13.48 | qfq | 2,945,673 | 40,300,625 | 3.05% |
| 2023-08-21 | 13.40 | 13.80 | 13.38 | 13.45 | 13.08 | qfq | 2,404,273 | 32,690,109 | 0.07% |
| 2023-08-18 | 13.90 | 14.12 | 13.44 | 13.44 | 13.07 | qfq | 3,081,000 | 42,284,686 | -3.72% |
| 2023-08-17 | 14.05 | 14.05 | 13.55 | 13.96 | 13.58 | qfq | 1,948,573 | 26,994,561 | 1.23% |
| 2023-08-16 | 14.09 | 14.10 | 13.63 | 13.79 | 13.41 | qfq | 2,740,900 | 37,962,580 | -1.71% |
| 2023-08-15 | 14.24 | 14.31 | 13.88 | 14.03 | 13.65 | qfq | 2,245,400 | 31,491,975 | -1.54% |
| 2023-08-14 | 13.84 | 14.26 | 13.81 | 14.25 | 13.86 | qfq | 2,932,800 | 41,281,593 | 2.08% |
| 2023-08-11 | 14.30 | 14.39 | 13.92 | 13.96 | 13.58 | qfq | 2,786,200 | 39,514,211 | -2.31% |
| 2023-08-10 | 14.22 | 14.31 | 14.12 | 14.29 | 13.90 | qfq | 2,493,800 | 35,534,873 | 0.70% |
| 2023-08-09 | 14.12 | 14.36 | 14.05 | 14.19 | 13.80 | qfq | 2,459,327 | 35,000,273 | 0.28% |
| 2023-08-08 | 14.12 | 14.19 | 14.06 | 14.15 | 13.77 | qfq | 1,897,827 | 26,836,741 | 0.07% |
| 2023-08-07 | 14.12 | 14.27 | 14.06 | 14.14 | 13.76 | qfq | 2,455,100 | 34,706,092 | 0.57% |
| 2023-08-04 | 13.81 | 14.19 | 13.81 | 14.06 | 13.68 | qfq | 4,024,600 | 56,700,271 | 1.81% |
| 2023-08-03 | 13.82 | 13.90 | 13.74 | 13.81 | 13.43 | qfq | 1,948,300 | 26,907,136 | -0.22% |
| 2023-08-02 | 13.80 | 13.85 | 13.70 | 13.84 | 13.46 | qfq | 1,403,100 | 19,313,361 | -0.14% |
| 2023-08-01 | 13.82 | 13.93 | 13.70 | 13.86 | 13.48 | qfq | 1,916,800 | 26,458,760 | -0.07% |
| 2023-07-31 | 13.87 | 14.00 | 13.77 | 13.87 | 13.49 | qfq | 2,337,700 | 32,511,416 | 0.43% |
| 2023-07-28 | 13.55 | 13.88 | 13.42 | 13.81 | 13.43 | qfq | 2,686,900 | 36,806,540 | 2.30% |
| 2023-07-27 | 13.64 | 13.73 | 13.49 | 13.50 | 13.13 | qfq | 1,997,800 | 27,161,075 | -1.03% |
| 2023-07-26 | 13.91 | 13.98 | 13.61 | 13.64 | 13.27 | qfq | 3,202,400 | 43,927,603 | -2.64% |
| 2023-07-25 | 13.75 | 14.05 | 13.70 | 14.01 | 13.63 | qfq | 2,739,000 | 38,157,698 | 2.56% |
| 2023-07-24 | 13.62 | 13.82 | 13.42 | 13.66 | 13.29 | qfq | 2,170,300 | 29,627,649 | 0.89% |
| 2023-07-21 | 13.64 | 13.75 | 13.48 | 13.54 | 13.17 | qfq | 2,112,400 | 28,716,723 | -0.81% |
| 2023-07-20 | 13.98 | 14.02 | 13.62 | 13.65 | 13.28 | qfq | 2,866,100 | 39,443,945 | -1.87% |
| 2023-07-19 | 13.90 | 14.09 | 13.81 | 13.91 | 13.53 | qfq | 2,615,100 | 36,494,730 | 0.65% |
| 2023-07-18 | 14.10 | 14.12 | 13.80 | 13.82 | 13.44 | qfq | 2,744,800 | 38,207,344 | -1.71% |
| 2023-07-17 | 14.02 | 14.20 | 13.89 | 14.06 | 13.68 | qfq | 3,588,200 | 50,259,631 | -0.07% |