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
望变电气603191.SH
最近收盘价12.772026-07-17
最近交易日2026-07-17
成交量（股）8,151,079
成交额（元）105,785,897
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.13 | 13.28 | 12.61 | 12.77 | 12.77 | qfq | 8,151,079 | 105,785,897 | -2.74% |
| 2026-07-16 | 13.19 | 13.44 | 12.95 | 13.13 | 13.13 | qfq | 5,391,605 | 71,199,702 | -1.06% |
| 2026-07-15 | 13.18 | 13.92 | 12.95 | 13.27 | 13.27 | qfq | 7,242,379 | 96,802,418 | -2.71% |
| 2026-07-14 | 13.43 | 13.66 | 13.03 | 13.64 | 13.64 | qfq | 7,401,100 | 98,404,694 | 2.02% |
| 2026-07-13 | 14.41 | 14.50 | 13.30 | 13.37 | 13.37 | qfq | 10,266,723 | 140,899,125 | -7.22% |
| 2026-07-10 | 14.21 | 14.73 | 14.01 | 14.41 | 14.41 | qfq | 6,398,689 | 92,656,397 | 1.41% |
| 2026-07-09 | 14.30 | 14.50 | 13.66 | 14.21 | 14.21 | qfq | 7,046,855 | 98,747,744 | -0.56% |
| 2026-07-08 | 14.79 | 14.87 | 14.27 | 14.29 | 14.29 | qfq | 6,274,959 | 91,009,841 | -3.77% |
| 2026-07-07 | 15.59 | 15.71 | 14.82 | 14.85 | 14.85 | qfq | 8,361,500 | 126,386,300 | -4.93% |
| 2026-07-06 | 15.85 | 16.59 | 15.57 | 15.62 | 15.62 | qfq | 10,210,072 | 162,654,529 | -1.26% |
| 2026-07-03 | 15.79 | 16.05 | 15.69 | 15.82 | 15.82 | qfq | 7,376,509 | 117,385,954 | -0.06% |
| 2026-07-02 | 15.89 | 16.24 | 15.58 | 15.83 | 15.83 | qfq | 8,219,900 | 131,390,891 | -1.06% |
| 2026-07-01 | 16.15 | 16.30 | 15.46 | 16.00 | 16.00 | qfq | 11,763,354 | 187,037,204 | 1.33% |
| 2026-06-30 | 15.71 | 15.93 | 15.40 | 15.79 | 15.79 | qfq | 6,985,626 | 109,510,848 | 0.45% |
| 2026-06-29 | 15.84 | 15.98 | 15.39 | 15.72 | 15.72 | qfq | 6,945,886 | 109,003,403 | -1.07% |
| 2026-06-26 | 16.61 | 16.69 | 15.81 | 15.89 | 15.89 | qfq | 9,254,356 | 148,938,167 | -3.40% |
| 2026-06-25 | 16.86 | 16.98 | 16.39 | 16.45 | 16.45 | qfq | 8,263,633 | 136,691,565 | -2.49% |
| 2026-06-24 | 17.11 | 17.26 | 16.56 | 16.87 | 16.87 | qfq | 8,440,072 | 142,215,429 | -1.98% |
| 2026-06-23 | 17.90 | 17.98 | 17.20 | 17.21 | 17.21 | qfq | 12,032,492 | 210,964,619 | -4.81% |
| 2026-06-22 | 17.78 | 18.31 | 17.00 | 18.08 | 18.08 | qfq | 18,267,596 | 324,453,920 | 2.67% |
| 2026-06-18 | 17.79 | 18.49 | 17.46 | 17.61 | 17.61 | qfq | 12,068,035 | 214,507,534 | -1.78% |
| 2026-06-17 | 18.42 | 18.76 | 17.67 | 17.93 | 17.93 | qfq | 19,858,931 | 359,353,549 | -1.54% |
| 2026-06-16 | 16.78 | 18.21 | 16.65 | 18.21 | 18.21 | qfq | 15,896,108 | 281,660,985 | 10.03% |
| 2026-06-15 | 16.30 | 16.85 | 16.09 | 16.55 | 16.55 | qfq | 10,013,573 | 165,166,922 | 5.08% |
| 2026-06-12 | 15.90 | 16.09 | 15.62 | 15.75 | 15.75 | qfq | 8,159,610 | 129,490,064 | 0.32% |
| 2026-06-11 | 15.93 | 16.05 | 15.56 | 15.70 | 15.70 | qfq | 6,409,575 | 100,923,124 | -2.55% |
| 2026-06-10 | 16.80 | 16.80 | 15.88 | 16.11 | 16.06 | qfq | 9,363,652 | 151,264,608 | -3.48% |
| 2026-06-09 | 16.95 | 17.15 | 16.41 | 16.69 | 16.64 | qfq | 10,059,467 | 167,530,393 | -0.54% |
| 2026-06-08 | 17.09 | 17.51 | 16.55 | 16.78 | 16.73 | qfq | 13,266,098 | 225,274,638 | -6.26% |
| 2026-06-05 | 18.35 | 18.77 | 17.33 | 17.90 | 17.84 | qfq | 17,346,475 | 311,524,546 | -2.88% |
| 2026-06-04 | 19.90 | 20.08 | 18.32 | 18.43 | 18.37 | qfq | 25,537,453 | 486,102,889 | -8.67% |
| 2026-06-03 | 20.75 | 20.88 | 20.01 | 20.18 | 20.12 | qfq | 21,483,856 | 435,057,688 | -4.04% |
| 2026-06-02 | 22.35 | 22.57 | 20.46 | 21.03 | 20.96 | qfq | 27,453,906 | 581,613,370 | -6.82% |
| 2026-06-01 | 21.43 | 22.60 | 21.42 | 22.57 | 22.50 | qfq | 35,394,865 | 789,708,586 | 3.20% |
| 2026-05-29 | 20.70 | 22.72 | 20.35 | 21.87 | 21.80 | qfq | 39,575,607 | 876,612,034 | 5.91% |
| 2026-05-28 | 20.60 | 20.88 | 19.87 | 20.65 | 20.59 | qfq | 14,948,958 | 304,199,483 | 0.34% |
| 2026-05-27 | 20.61 | 21.39 | 20.45 | 20.58 | 20.52 | qfq | 13,984,255 | 291,868,373 | -0.77% |
| 2026-05-26 | 21.41 | 21.46 | 20.39 | 20.74 | 20.68 | qfq | 16,501,707 | 341,456,032 | -4.07% |
| 2026-05-25 | 21.85 | 22.86 | 21.49 | 21.62 | 21.55 | qfq | 19,359,822 | 426,194,356 | -0.51% |
| 2026-05-22 | 22.00 | 22.23 | 21.26 | 21.73 | 21.66 | qfq | 18,753,086 | 406,826,123 | -0.37% |
| 2026-05-21 | 23.27 | 23.27 | 21.72 | 21.81 | 21.74 | qfq | 25,717,574 | 579,208,770 | -6.31% |
| 2026-05-20 | 23.00 | 24.11 | 22.76 | 23.28 | 23.21 | qfq | 34,748,551 | 807,566,187 | 0.87% |
| 2026-05-19 | 22.20 | 23.35 | 21.80 | 23.08 | 23.01 | qfq | 43,860,023 | 994,186,104 | 4.06% |
| 2026-05-18 | 20.16 | 22.18 | 19.81 | 22.18 | 22.11 | qfq | 34,566,293 | 754,360,936 | 10.02% |
| 2026-05-15 | 20.59 | 20.94 | 19.92 | 20.16 | 20.10 | qfq | 13,486,889 | 272,191,625 | -2.56% |
| 2026-05-14 | 21.60 | 21.60 | 20.61 | 20.69 | 20.63 | qfq | 18,805,184 | 395,144,613 | -3.95% |
| 2026-05-13 | 21.00 | 21.97 | 20.60 | 21.54 | 21.47 | qfq | 28,861,679 | 620,284,834 | 3.06% |
| 2026-05-12 | 20.61 | 21.19 | 20.28 | 20.90 | 20.84 | qfq | 16,713,917 | 348,349,863 | 1.26% |
| 2026-05-11 | 20.58 | 20.96 | 20.40 | 20.64 | 20.58 | qfq | 11,373,525 | 235,135,632 | 0.29% |
| 2026-05-08 | 20.58 | 20.68 | 20.01 | 20.58 | 20.52 | qfq | 9,934,300 | 201,213,619 | -0.63% |
| 2026-05-07 | 20.44 | 20.93 | 20.32 | 20.71 | 20.65 | qfq | 11,446,264 | 236,464,298 | 1.47% |
| 2026-05-06 | 19.90 | 20.68 | 19.86 | 20.41 | 20.35 | qfq | 13,697,114 | 278,349,786 | 4.13% |
| 2026-04-30 | 19.92 | 20.03 | 19.27 | 19.60 | 19.54 | qfq | 10,520,141 | 205,608,350 | -2.83% |
| 2026-04-29 | 19.50 | 20.24 | 19.50 | 20.17 | 20.11 | qfq | 7,008,090 | 139,979,466 | 2.39% |
| 2026-04-28 | 19.88 | 19.96 | 19.59 | 19.70 | 19.64 | qfq | 7,853,027 | 154,880,159 | -1.45% |
| 2026-04-27 | 20.28 | 20.49 | 19.90 | 19.99 | 19.93 | qfq | 9,432,812 | 189,420,407 | -1.43% |
| 2026-04-24 | 20.33 | 20.65 | 19.98 | 20.28 | 20.22 | qfq | 8,296,618 | 168,017,215 | -1.31% |
| 2026-04-23 | 20.66 | 21.10 | 20.18 | 20.55 | 20.49 | qfq | 10,906,900 | 223,485,661 | -1.72% |
| 2026-04-22 | 20.59 | 21.12 | 20.40 | 20.91 | 20.85 | qfq | 11,053,521 | 230,033,044 | 1.21% |
| 2026-04-21 | 21.22 | 21.41 | 20.57 | 20.66 | 20.60 | qfq | 13,087,532 | 271,882,165 | -3.50% |
| 2026-04-20 | 21.28 | 21.59 | 21.07 | 21.41 | 21.34 | qfq | 11,277,999 | 241,345,883 | 0.61% |
| 2026-04-17 | 21.04 | 21.50 | 20.87 | 21.28 | 21.21 | qfq | 11,441,500 | 241,972,734 | 1.00% |
| 2026-04-16 | 20.82 | 21.25 | 20.10 | 21.07 | 21.00 | qfq | 13,889,601 | 290,549,850 | 0.57% |
| 2026-04-15 | 20.71 | 21.32 | 20.71 | 20.95 | 20.88 | qfq | 17,279,013 | 363,177,047 | 1.31% |
| 2026-04-14 | 20.99 | 20.99 | 20.39 | 20.68 | 20.62 | qfq | 11,811,635 | 243,826,498 | -0.39% |
| 2026-04-13 | 20.59 | 20.77 | 19.80 | 20.76 | 20.70 | qfq | 15,105,800 | 306,037,082 | 0.19% |
| 2026-04-10 | 20.72 | 21.30 | 20.51 | 20.72 | 20.66 | qfq | 11,571,400 | 241,678,895 | 1.17% |
| 2026-04-09 | 20.45 | 20.69 | 20.15 | 20.48 | 20.42 | qfq | 8,242,318 | 168,558,122 | -0.78% |
| 2026-04-08 | 20.07 | 20.69 | 20.01 | 20.64 | 20.58 | qfq | 13,119,600 | 268,703,093 | 4.88% |
| 2026-04-07 | 20.40 | 20.48 | 19.60 | 19.68 | 19.62 | qfq | 13,935,000 | 277,187,904 | -2.96% |
| 2026-04-03 | 21.20 | 21.20 | 20.27 | 20.28 | 20.22 | qfq | 8,308,774 | 170,698,125 | -3.34% |
| 2026-04-02 | 21.51 | 21.80 | 20.71 | 20.98 | 20.91 | qfq | 10,072,900 | 213,262,239 | -2.19% |
| 2026-04-01 | 21.49 | 21.70 | 21.23 | 21.45 | 21.38 | qfq | 11,462,544 | 245,848,677 | 2.34% |
| 2026-03-31 | 21.80 | 22.03 | 20.96 | 20.96 | 20.89 | qfq | 13,012,888 | 279,006,119 | -4.73% |
| 2026-03-30 | 21.77 | 22.27 | 21.46 | 22.00 | 21.93 | qfq | 8,215,922 | 179,526,583 | -0.41% |
| 2026-03-27 | 21.49 | 22.46 | 21.32 | 22.09 | 22.02 | qfq | 10,615,633 | 233,799,014 | 1.28% |
| 2026-03-26 | 22.39 | 22.56 | 21.66 | 21.81 | 21.74 | qfq | 12,364,400 | 272,434,306 | -3.37% |
| 2026-03-25 | 21.90 | 23.53 | 21.82 | 22.57 | 22.50 | qfq | 19,248,096 | 440,532,803 | 3.48% |
| 2026-03-24 | 21.91 | 22.18 | 21.11 | 21.81 | 21.74 | qfq | 15,708,173 | 339,301,323 | 1.77% |
| 2026-03-23 | 21.63 | 22.76 | 21.29 | 21.43 | 21.36 | qfq | 19,810,732 | 435,352,146 | -1.70% |
| 2026-03-20 | 22.92 | 23.00 | 21.75 | 21.80 | 21.73 | qfq | 10,578,543 | 235,758,938 | -2.94% |
| 2026-03-19 | 22.90 | 23.09 | 22.27 | 22.46 | 22.39 | qfq | 11,533,875 | 260,467,723 | -3.44% |
| 2026-03-18 | 22.91 | 23.47 | 22.78 | 23.26 | 23.19 | qfq | 13,279,400 | 307,825,848 | 1.79% |
| 2026-03-17 | 23.99 | 24.10 | 22.80 | 22.85 | 22.78 | qfq | 16,190,511 | 377,765,490 | -4.15% |
| 2026-03-16 | 25.15 | 25.21 | 23.22 | 23.84 | 23.77 | qfq | 23,370,214 | 554,627,371 | -5.21% |
| 2026-03-13 | 26.40 | 26.47 | 24.82 | 25.15 | 25.07 | qfq | 18,962,363 | 482,273,460 | -4.12% |
| 2026-03-12 | 26.20 | 27.69 | 26.19 | 26.23 | 26.15 | qfq | 25,905,652 | 697,530,148 | 1.47% |
| 2026-03-11 | 26.61 | 27.22 | 25.67 | 25.85 | 25.77 | qfq | 22,910,248 | 604,911,030 | -2.82% |
| 2026-03-10 | 27.00 | 27.60 | 26.47 | 26.60 | 26.52 | qfq | 18,927,303 | 509,495,685 | -0.41% |
| 2026-03-09 | 26.29 | 27.20 | 25.74 | 26.71 | 26.63 | qfq | 23,938,065 | 636,617,568 | 0.34% |
| 2026-03-06 | 26.51 | 27.10 | 26.24 | 26.62 | 26.54 | qfq | 27,948,969 | 744,879,992 | -0.08% |
| 2026-03-05 | 25.50 | 27.17 | 25.41 | 26.64 | 26.56 | qfq | 37,993,064 | 1,014,588,107 | 7.85% |
| 2026-03-04 | 23.05 | 25.33 | 23.05 | 24.70 | 24.62 | qfq | 25,545,144 | 630,242,084 | 5.42% |
| 2026-03-03 | 24.76 | 24.87 | 23.27 | 23.43 | 23.36 | qfq | 22,818,823 | 544,699,674 | -4.52% |
| 2026-03-02 | 24.85 | 25.78 | 24.41 | 24.54 | 24.46 | qfq | 26,206,177 | 652,296,288 | -3.39% |
| 2026-02-27 | 25.30 | 25.49 | 24.77 | 25.40 | 25.32 | qfq | 24,468,717 | 615,206,017 | -0.78% |
| 2026-02-26 | 24.08 | 26.00 | 24.08 | 25.60 | 25.52 | qfq | 30,746,250 | 773,500,152 | 5.09% |
| 2026-02-25 | 24.60 | 24.90 | 24.10 | 24.36 | 24.28 | qfq | 25,184,937 | 613,219,733 | -1.18% |
| 2026-02-24 | 23.38 | 24.92 | 22.90 | 24.65 | 24.57 | qfq | 39,097,720 | 933,655,984 | 7.50% |
| 2026-02-13 | 23.98 | 24.21 | 22.86 | 22.93 | 22.86 | qfq | 32,943,563 | 764,325,209 | -5.29% |
| 2026-02-12 | 22.20 | 24.21 | 22.20 | 24.21 | 24.13 | qfq | 27,785,853 | 654,426,621 | 10.00% |
| 2026-02-11 | 22.15 | 22.65 | 21.71 | 22.01 | 21.94 | qfq | 19,297,681 | 426,845,710 | -1.43% |
| 2026-02-10 | 22.74 | 23.18 | 21.93 | 22.33 | 22.26 | qfq | 43,433,892 | 974,460,040 | 0.18% |
| 2026-02-09 | 22.10 | 22.29 | 21.77 | 22.29 | 22.22 | qfq | 54,363,246 | 1,206,782,318 | 10.02% |
| 2026-02-06 | 19.12 | 20.71 | 19.10 | 20.26 | 20.20 | qfq | 23,557,309 | 476,645,670 | 4.27% |
| 2026-02-05 | 20.54 | 20.54 | 19.34 | 19.43 | 19.37 | qfq | 22,439,600 | 443,227,228 | -6.94% |
| 2026-02-04 | 21.00 | 21.38 | 20.45 | 20.88 | 20.82 | qfq | 19,273,424 | 401,631,624 | -1.46% |
| 2026-02-03 | 20.65 | 21.34 | 20.33 | 21.19 | 21.12 | qfq | 28,037,821 | 584,064,784 | 2.81% |
| 2026-02-02 | 20.87 | 21.66 | 20.55 | 20.61 | 20.55 | qfq | 39,444,031 | 828,293,176 | 3.72% |
| 2026-01-30 | 20.08 | 20.69 | 19.18 | 19.87 | 19.81 | qfq | 21,308,796 | 421,543,709 | -2.12% |
| 2026-01-29 | 19.70 | 21.21 | 19.57 | 20.30 | 20.24 | qfq | 34,854,431 | 718,770,474 | 3.78% |
| 2026-01-28 | 19.40 | 19.85 | 19.34 | 19.56 | 19.50 | qfq | 17,683,697 | 345,367,022 | -0.15% |
| 2026-01-27 | 20.30 | 20.42 | 18.93 | 19.59 | 19.53 | qfq | 31,684,307 | 615,527,239 | -2.25% |
| 2026-01-26 | 19.08 | 20.69 | 19.05 | 20.04 | 19.98 | qfq | 46,542,605 | 942,007,090 | 6.54% |
| 2026-01-23 | 18.32 | 19.05 | 18.32 | 18.81 | 18.75 | qfq | 18,819,851 | 351,531,184 | 2.79% |
| 2026-01-22 | 18.40 | 18.64 | 17.97 | 18.30 | 18.24 | qfq | 18,905,126 | 344,495,245 | -0.54% |
| 2026-01-21 | 18.80 | 18.91 | 18.25 | 18.40 | 18.34 | qfq | 24,395,709 | 451,562,844 | -5.15% |
| 2026-01-20 | 18.94 | 19.94 | 18.59 | 19.40 | 19.34 | qfq | 39,081,895 | 749,800,496 | 2.43% |
| 2026-01-19 | 17.69 | 18.96 | 17.65 | 18.94 | 18.88 | qfq | 32,698,203 | 606,526,785 | 7.07% |
| 2026-01-16 | 19.00 | 19.28 | 17.63 | 17.69 | 17.64 | qfq | 32,633,915 | 600,467,302 | -1.61% |
| 2026-01-15 | 17.36 | 18.29 | 17.33 | 17.98 | 17.92 | qfq | 25,446,850 | 451,970,841 | 3.81% |
| 2026-01-14 | 17.82 | 17.99 | 17.14 | 17.32 | 17.27 | qfq | 33,325,642 | 588,686,395 | -0.63% |
| 2026-01-13 | 16.58 | 18.14 | 16.30 | 17.43 | 17.38 | qfq | 34,046,831 | 584,503,209 | 4.62% |
| 2026-01-12 | 16.72 | 17.01 | 16.51 | 16.66 | 16.61 | qfq | 15,971,879 | 265,897,242 | 0.00% |
| 2026-01-09 | 16.29 | 16.83 | 16.28 | 16.66 | 16.61 | qfq | 19,322,228 | 321,129,210 | 2.84% |
| 2026-01-08 | 16.01 | 16.56 | 16.01 | 16.20 | 16.15 | qfq | 20,407,189 | 331,164,309 | 4.18% |
| 2026-01-07 | 15.35 | 15.72 | 15.25 | 15.55 | 15.50 | qfq | 10,718,708 | 166,771,922 | 1.50% |
| 2026-01-06 | 15.15 | 15.36 | 15.10 | 15.32 | 15.27 | qfq | 7,153,505 | 109,159,574 | 1.39% |
| 2026-01-05 | 14.81 | 15.24 | 14.81 | 15.11 | 15.06 | qfq | 7,261,772 | 109,801,979 | 2.03% |
| 2025-12-31 | 15.07 | 15.07 | 14.70 | 14.81 | 14.76 | qfq | 5,442,975 | 80,560,512 | -0.80% |
| 2025-12-30 | 14.98 | 15.09 | 14.89 | 14.93 | 14.88 | qfq | 5,234,472 | 78,385,007 | -1.13% |
| 2025-12-29 | 15.29 | 15.29 | 15.05 | 15.10 | 15.05 | qfq | 6,041,906 | 91,378,957 | -1.31% |
| 2025-12-26 | 15.39 | 15.45 | 15.21 | 15.30 | 15.25 | qfq | 6,226,300 | 95,432,912 | -0.58% |
| 2025-12-25 | 15.25 | 15.43 | 15.18 | 15.39 | 15.34 | qfq | 5,226,010 | 80,059,923 | 0.59% |
| 2025-12-24 | 15.12 | 15.40 | 14.97 | 15.30 | 15.25 | qfq | 6,206,900 | 94,829,054 | 0.92% |
| 2025-12-23 | 15.17 | 15.26 | 14.99 | 15.16 | 15.11 | qfq | 5,647,318 | 85,319,807 | -0.13% |
| 2025-12-22 | 15.18 | 15.30 | 15.11 | 15.18 | 15.13 | qfq | 6,001,290 | 91,294,919 | 0.13% |
| 2025-12-19 | 14.86 | 15.20 | 14.86 | 15.16 | 15.11 | qfq | 7,818,429 | 118,208,431 | 2.16% |
| 2025-12-18 | 15.03 | 15.09 | 14.77 | 14.84 | 14.79 | qfq | 6,746,277 | 100,395,770 | -1.79% |
| 2025-12-17 | 14.84 | 15.20 | 14.61 | 15.11 | 15.06 | qfq | 7,696,700 | 114,491,473 | 1.75% |
| 2025-12-16 | 15.32 | 15.37 | 14.77 | 14.85 | 14.80 | qfq | 7,473,944 | 111,856,254 | -3.38% |
| 2025-12-15 | 15.19 | 15.62 | 15.14 | 15.37 | 15.32 | qfq | 9,038,620 | 139,260,093 | 1.25% |
| 2025-12-12 | 14.80 | 15.36 | 14.79 | 15.18 | 15.13 | qfq | 11,776,444 | 178,308,502 | 3.13% |
| 2025-12-11 | 14.90 | 15.11 | 14.71 | 14.72 | 14.67 | qfq | 6,117,284 | 91,321,416 | -0.67% |
| 2025-12-10 | 14.91 | 14.93 | 14.68 | 14.82 | 14.77 | qfq | 4,233,149 | 62,546,302 | -0.60% |
| 2025-12-09 | 14.90 | 15.08 | 14.85 | 14.91 | 14.86 | qfq | 3,968,005 | 59,372,087 | -0.20% |
| 2025-12-08 | 15.00 | 15.05 | 14.86 | 14.94 | 14.89 | qfq | 4,443,700 | 66,419,915 | -0.47% |
| 2025-12-05 | 14.55 | 15.06 | 14.55 | 15.01 | 14.96 | qfq | 6,285,500 | 93,755,835 | 2.67% |
| 2025-12-04 | 14.73 | 14.81 | 14.53 | 14.62 | 14.57 | qfq | 3,771,300 | 55,216,291 | -0.75% |
| 2025-12-03 | 14.96 | 14.96 | 14.66 | 14.73 | 14.68 | qfq | 4,763,200 | 70,364,734 | -0.81% |
| 2025-12-02 | 14.96 | 14.97 | 14.76 | 14.85 | 14.80 | qfq | 3,653,200 | 54,264,683 | -0.87% |
| 2025-12-01 | 15.11 | 15.24 | 14.94 | 14.98 | 14.93 | qfq | 6,039,892 | 90,896,372 | -0.99% |
| 2025-11-28 | 14.68 | 15.16 | 14.62 | 15.13 | 15.08 | qfq | 6,598,100 | 98,772,961 | 3.07% |
| 2025-11-27 | 14.65 | 14.95 | 14.64 | 14.68 | 14.63 | qfq | 6,152,300 | 90,960,210 | 0.41% |
| 2025-11-26 | 14.83 | 14.98 | 14.59 | 14.62 | 14.57 | qfq | 8,307,900 | 122,577,929 | -1.08% |
| 2025-11-25 | 14.70 | 14.93 | 14.63 | 14.78 | 14.73 | qfq | 6,381,639 | 94,403,321 | 1.23% |
| 2025-11-24 | 14.50 | 14.72 | 14.35 | 14.60 | 14.55 | qfq | 7,154,000 | 104,097,739 | 1.18% |
| 2025-11-21 | 15.21 | 15.32 | 14.30 | 14.43 | 14.39 | qfq | 14,249,438 | 208,793,546 | -6.36% |
| 2025-11-20 | 15.85 | 15.95 | 15.31 | 15.41 | 15.36 | qfq | 8,291,058 | 128,684,534 | -2.03% |
| 2025-11-19 | 16.30 | 16.48 | 15.66 | 15.73 | 15.68 | qfq | 8,628,700 | 137,288,050 | -4.03% |
| 2025-11-18 | 16.92 | 17.09 | 16.27 | 16.39 | 16.34 | qfq | 9,006,438 | 148,621,329 | -2.85% |
| 2025-11-17 | 17.13 | 17.21 | 16.75 | 16.87 | 16.82 | qfq | 8,463,040 | 142,879,615 | -1.46% |
| 2025-11-14 | 17.12 | 17.54 | 16.92 | 17.12 | 17.07 | qfq | 10,711,400 | 184,402,482 | -0.98% |
| 2025-11-13 | 17.24 | 17.54 | 17.16 | 17.29 | 17.24 | qfq | 9,864,931 | 171,217,185 | -0.06% |
| 2025-11-12 | 17.59 | 17.85 | 17.11 | 17.30 | 17.25 | qfq | 11,399,431 | 197,440,885 | -2.04% |
| 2025-11-11 | 17.86 | 18.14 | 17.56 | 17.66 | 17.61 | qfq | 13,393,051 | 238,560,342 | -1.01% |
| 2025-11-10 | 17.96 | 18.20 | 17.51 | 17.84 | 17.78 | qfq | 20,129,009 | 358,394,983 | -0.34% |
| 2025-11-07 | 17.80 | 18.42 | 17.80 | 17.90 | 17.84 | qfq | 23,744,421 | 429,280,599 | -1.10% |
| 2025-11-06 | 18.25 | 18.71 | 17.82 | 18.10 | 18.04 | qfq | 43,809,862 | 799,518,145 | -0.82% |
| 2025-11-05 | 16.78 | 18.59 | 16.59 | 18.25 | 18.19 | qfq | 49,296,472 | 885,771,293 | 7.99% |
| 2025-11-04 | 16.81 | 17.42 | 16.71 | 16.90 | 16.85 | qfq | 19,839,929 | 337,947,623 | 0.54% |
| 2025-11-03 | 15.99 | 16.93 | 15.99 | 16.81 | 16.76 | qfq | 22,366,327 | 371,047,816 | 5.92% |
| 2025-10-31 | 15.87 | 16.42 | 15.81 | 15.87 | 15.82 | qfq | 12,180,100 | 196,324,967 | 0.44% |
| 2025-10-30 | 16.06 | 16.33 | 15.74 | 15.80 | 15.75 | qfq | 18,147,617 | 289,303,427 | -3.48% |
| 2025-10-29 | 15.41 | 16.98 | 15.36 | 16.37 | 16.32 | qfq | 26,241,195 | 432,836,993 | 6.02% |
| 2025-10-28 | 15.25 | 15.63 | 15.15 | 15.44 | 15.39 | qfq | 8,208,959 | 126,504,870 | 0.98% |
| 2025-10-27 | 15.25 | 15.44 | 15.14 | 15.29 | 15.24 | qfq | 7,354,951 | 112,390,105 | 1.06% |
| 2025-10-24 | 15.00 | 15.26 | 15.00 | 15.13 | 15.08 | qfq | 5,849,078 | 88,616,764 | 1.00% |
| 2025-10-23 | 15.00 | 15.02 | 14.72 | 14.98 | 14.93 | qfq | 7,320,549 | 108,749,937 | -0.40% |
| 2025-10-22 | 15.16 | 15.26 | 14.90 | 15.04 | 14.99 | qfq | 7,053,800 | 106,460,718 | -0.92% |
| 2025-10-21 | 15.61 | 15.85 | 15.12 | 15.18 | 15.13 | qfq | 17,374,078 | 266,323,784 | -3.62% |
| 2025-10-20 | 15.93 | 16.20 | 15.63 | 15.75 | 15.70 | qfq | 14,355,238 | 227,871,865 | 1.81% |
| 2025-10-17 | 17.11 | 17.15 | 15.42 | 15.47 | 15.42 | qfq | 25,169,152 | 403,383,336 | -9.32% |
| 2025-10-16 | 17.50 | 17.71 | 16.96 | 17.06 | 17.01 | qfq | 22,876,009 | 393,140,976 | -3.23% |
| 2025-10-15 | 16.22 | 17.68 | 16.22 | 17.63 | 17.58 | qfq | 26,994,422 | 463,244,602 | 7.43% |
| 2025-10-14 | 16.92 | 16.95 | 16.24 | 16.41 | 16.36 | qfq | 14,011,017 | 232,436,522 | -0.61% |
| 2025-10-13 | 15.82 | 16.61 | 15.55 | 16.51 | 16.46 | qfq | 15,980,466 | 258,563,225 | -0.72% |
| 2025-10-10 | 15.94 | 16.96 | 15.78 | 16.63 | 16.58 | qfq | 21,256,131 | 349,283,315 | 4.33% |
| 2025-10-09 | 16.01 | 16.28 | 15.82 | 15.94 | 15.89 | qfq | 9,002,600 | 143,694,464 | 0.00% |
| 2025-09-30 | 16.41 | 16.45 | 15.94 | 15.94 | 15.89 | qfq | 10,613,161 | 170,790,257 | -2.80% |
| 2025-09-29 | 16.23 | 16.49 | 15.97 | 16.40 | 16.35 | qfq | 10,341,379 | 168,479,713 | 0.86% |
| 2025-09-26 | 16.27 | 16.57 | 16.05 | 16.26 | 16.21 | qfq | 11,081,041 | 181,324,428 | 0.18% |
| 2025-09-25 | 16.32 | 16.65 | 16.20 | 16.23 | 16.18 | qfq | 13,636,106 | 223,122,397 | -0.86% |
| 2025-09-24 | 15.80 | 16.50 | 15.61 | 16.37 | 16.32 | qfq | 16,589,779 | 268,413,619 | 2.57% |
| 2025-09-23 | 15.57 | 15.99 | 15.48 | 15.96 | 15.91 | qfq | 13,553,025 | 213,714,816 | 1.92% |
| 2025-09-22 | 15.49 | 15.88 | 15.25 | 15.66 | 15.61 | qfq | 7,561,478 | 117,593,912 | 1.03% |
| 2025-09-19 | 15.56 | 15.78 | 15.35 | 15.50 | 15.45 | qfq | 6,172,600 | 95,731,718 | -0.45% |
| 2025-09-18 | 15.88 | 16.07 | 15.39 | 15.57 | 15.52 | qfq | 10,120,806 | 159,085,270 | -1.70% |
| 2025-09-17 | 15.88 | 15.92 | 15.71 | 15.84 | 15.79 | qfq | 7,709,230 | 121,776,617 | -0.50% |
| 2025-09-16 | 15.50 | 16.08 | 15.33 | 15.92 | 15.87 | qfq | 12,097,595 | 190,357,465 | 2.84% |
| 2025-09-15 | 15.84 | 15.89 | 15.46 | 15.48 | 15.43 | qfq | 6,706,249 | 104,468,120 | -1.71% |
| 2025-09-12 | 16.00 | 16.20 | 15.72 | 15.75 | 15.70 | qfq | 12,743,918 | 202,036,831 | -1.81% |
| 2025-09-11 | 15.10 | 16.15 | 15.00 | 16.04 | 15.99 | qfq | 18,939,382 | 299,546,968 | 5.87% |
| 2025-09-10 | 15.26 | 15.35 | 15.15 | 15.15 | 15.10 | qfq | 5,650,071 | 85,945,417 | -0.85% |
| 2025-09-09 | 15.58 | 15.64 | 15.21 | 15.28 | 15.23 | qfq | 8,131,100 | 125,330,317 | -2.24% |
| 2025-09-08 | 15.79 | 15.86 | 15.45 | 15.63 | 15.58 | qfq | 12,015,651 | 187,759,421 | -0.19% |
| 2025-09-05 | 14.94 | 15.70 | 14.90 | 15.66 | 15.61 | qfq | 14,039,454 | 216,919,779 | 4.96% |
| 2025-09-04 | 14.90 | 15.10 | 14.68 | 14.92 | 14.87 | qfq | 7,750,000 | 115,879,097 | 0.40% |
| 2025-09-03 | 15.30 | 15.32 | 14.73 | 14.86 | 14.81 | qfq | 6,501,900 | 97,150,054 | -2.04% |
| 2025-09-02 | 15.08 | 15.29 | 14.73 | 15.17 | 15.12 | qfq | 9,691,999 | 145,496,194 | 0.33% |
| 2025-09-01 | 15.18 | 15.36 | 15.10 | 15.12 | 15.07 | qfq | 8,922,558 | 135,816,106 | -0.46% |
| 2025-08-29 | 15.38 | 15.80 | 15.19 | 15.19 | 15.14 | qfq | 11,948,891 | 184,242,063 | 0.60% |
| 2025-08-28 | 15.00 | 15.28 | 14.64 | 15.10 | 15.05 | qfq | 8,546,408 | 127,853,441 | 0.33% |
| 2025-08-27 | 15.57 | 15.59 | 15.05 | 15.05 | 15.00 | qfq | 9,726,073 | 149,464,292 | -3.34% |
| 2025-08-26 | 15.39 | 15.65 | 15.36 | 15.57 | 15.52 | qfq | 10,855,082 | 168,633,252 | 1.17% |
| 2025-08-25 | 15.28 | 15.65 | 15.28 | 15.39 | 15.34 | qfq | 8,752,117 | 135,358,452 | 0.72% |
| 2025-08-22 | 15.53 | 15.54 | 15.25 | 15.28 | 15.23 | qfq | 7,499,565 | 115,068,202 | -1.04% |
| 2025-08-21 | 15.90 | 15.90 | 15.38 | 15.44 | 15.39 | qfq | 10,474,647 | 163,019,603 | -2.77% |
| 2025-08-20 | 15.66 | 15.88 | 15.50 | 15.88 | 15.83 | qfq | 10,708,337 | 168,639,231 | 0.89% |
| 2025-08-19 | 15.71 | 15.86 | 15.58 | 15.74 | 15.69 | qfq | 12,995,543 | 204,255,964 | 0.90% |
| 2025-08-18 | 15.15 | 15.66 | 15.12 | 15.60 | 15.55 | qfq | 14,779,351 | 229,272,586 | 3.52% |
| 2025-08-15 | 14.49 | 15.09 | 14.45 | 15.07 | 15.02 | qfq | 11,406,264 | 169,965,139 | 3.86% |
| 2025-08-14 | 14.79 | 14.85 | 14.50 | 14.51 | 14.46 | qfq | 8,834,846 | 129,264,774 | -1.89% |
| 2025-08-13 | 14.87 | 15.03 | 14.66 | 14.79 | 14.74 | qfq | 11,926,674 | 176,350,695 | -1.07% |
| 2025-08-12 | 15.02 | 15.35 | 14.89 | 14.95 | 14.90 | qfq | 8,110,386 | 122,122,618 | -1.19% |
| 2025-08-11 | 15.19 | 15.40 | 15.04 | 15.13 | 15.08 | qfq | 9,937,000 | 151,243,608 | 1.07% |
| 2025-08-08 | 14.94 | 15.00 | 14.78 | 14.97 | 14.92 | qfq | 7,620,685 | 113,376,943 | 1.15% |
| 2025-08-07 | 14.70 | 15.09 | 14.66 | 14.80 | 14.75 | qfq | 8,034,140 | 119,540,515 | 0.68% |
| 2025-08-06 | 14.94 | 14.95 | 14.62 | 14.70 | 14.65 | qfq | 8,031,300 | 118,086,049 | -1.67% |
| 2025-08-05 | 14.74 | 15.04 | 14.55 | 14.95 | 14.90 | qfq | 8,933,700 | 132,681,542 | 2.05% |
| 2025-08-04 | 14.51 | 14.66 | 14.39 | 14.65 | 14.60 | qfq | 6,916,534 | 100,635,821 | 0.00% |
| 2025-08-01 | 14.63 | 14.73 | 14.51 | 14.65 | 14.60 | qfq | 8,386,750 | 122,733,979 | 0.27% |
| 2025-07-31 | 15.30 | 15.30 | 14.55 | 14.61 | 14.56 | qfq | 16,141,196 | 238,435,658 | -3.05% |
| 2025-07-30 | 15.80 | 15.89 | 15.02 | 15.07 | 15.02 | qfq | 22,016,000 | 337,515,669 | -5.40% |
| 2025-07-29 | 15.94 | 16.29 | 15.62 | 15.93 | 15.88 | qfq | 24,953,160 | 395,502,416 | -2.27% |
| 2025-07-28 | 15.25 | 16.35 | 14.80 | 16.30 | 16.25 | qfq | 35,085,289 | 556,091,476 | 5.30% |
| 2025-07-25 | 15.18 | 15.67 | 15.00 | 15.48 | 15.43 | qfq | 33,236,645 | 510,488,363 | 0.78% |
| 2025-07-24 | 14.34 | 15.86 | 14.32 | 15.36 | 15.31 | qfq | 40,922,808 | 625,083,985 | 6.52% |
| 2025-07-23 | 15.31 | 15.31 | 14.40 | 14.42 | 14.38 | qfq | 36,839,484 | 541,264,326 | -5.94% |
| 2025-07-22 | 14.17 | 15.33 | 13.95 | 15.33 | 15.28 | qfq | 31,137,396 | 456,599,491 | 9.97% |
| 2025-07-21 | 13.93 | 14.27 | 13.70 | 13.94 | 13.90 | qfq | 16,846,668 | 237,142,683 | 3.18% |
| 2025-07-18 | 13.70 | 13.70 | 13.48 | 13.51 | 13.47 | qfq | 3,710,300 | 50,286,191 | -0.73% |
| 2025-07-17 | 13.53 | 13.65 | 13.50 | 13.61 | 13.57 | qfq | 4,720,202 | 64,041,393 | 0.37% |
| 2025-07-16 | 13.53 | 13.75 | 13.49 | 13.56 | 13.52 | qfq | 5,558,100 | 75,591,009 | -0.07% |
| 2025-07-15 | 13.63 | 13.86 | 13.53 | 13.57 | 13.53 | qfq | 9,572,900 | 130,638,494 | -1.31% |
| 2025-07-14 | 13.60 | 13.93 | 13.40 | 13.75 | 13.71 | qfq | 16,193,867 | 221,400,344 | 4.40% |
| 2025-07-11 | 13.18 | 13.23 | 12.99 | 13.17 | 13.13 | qfq | 6,787,600 | 89,093,296 | 0.23% |
| 2025-07-10 | 13.05 | 13.45 | 12.96 | 13.14 | 13.10 | qfq | 8,226,302 | 108,713,854 | 0.77% |
| 2025-07-09 | 12.90 | 13.09 | 12.84 | 13.04 | 13.00 | qfq | 7,274,190 | 94,597,555 | 1.48% |
| 2025-07-08 | 12.84 | 12.86 | 12.72 | 12.85 | 12.81 | qfq | 4,189,400 | 53,591,088 | 0.08% |
| 2025-07-07 | 12.53 | 12.87 | 12.50 | 12.84 | 12.80 | qfq | 4,874,805 | 61,980,199 | 2.07% |
| 2025-07-04 | 12.65 | 12.71 | 12.54 | 12.58 | 12.54 | qfq | 3,189,205 | 40,204,402 | -0.55% |
| 2025-07-03 | 12.61 | 12.68 | 12.54 | 12.65 | 12.61 | qfq | 3,692,000 | 46,592,745 | 0.32% |
| 2025-07-02 | 12.60 | 12.66 | 12.51 | 12.61 | 12.57 | qfq | 3,896,200 | 49,111,540 | 0.56% |
| 2025-07-01 | 12.75 | 12.75 | 12.50 | 12.54 | 12.50 | qfq | 3,284,584 | 41,296,796 | -0.63% |
| 2025-06-30 | 12.39 | 12.68 | 12.39 | 12.62 | 12.58 | qfq | 5,427,100 | 68,185,423 | 1.45% |
| 2025-06-27 | 12.37 | 12.48 | 12.31 | 12.44 | 12.40 | qfq | 2,915,600 | 36,234,438 | 0.57% |
| 2025-06-26 | 12.31 | 12.50 | 12.30 | 12.37 | 12.33 | qfq | 3,647,700 | 45,133,244 | 0.00% |
| 2025-06-25 | 12.38 | 12.39 | 12.26 | 12.37 | 12.33 | qfq | 3,747,000 | 46,186,824 | 0.49% |
| 2025-06-24 | 12.10 | 12.35 | 12.10 | 12.31 | 12.27 | qfq | 4,671,016 | 57,116,074 | 0.33% |
| 2025-06-23 | 12.10 | 12.29 | 12.01 | 12.27 | 12.18 | qfq | 2,850,100 | 34,677,410 | 1.24% |
| 2025-06-20 | 12.16 | 12.29 | 12.10 | 12.12 | 12.03 | qfq | 2,193,343 | 26,702,008 | -0.25% |
| 2025-06-19 | 12.47 | 12.55 | 12.11 | 12.15 | 12.06 | qfq | 4,330,400 | 53,122,885 | -2.33% |
| 2025-06-18 | 12.51 | 12.56 | 12.30 | 12.44 | 12.35 | qfq | 2,978,605 | 37,014,676 | -0.64% |
| 2025-06-17 | 12.71 | 12.73 | 12.44 | 12.52 | 12.43 | qfq | 3,886,900 | 48,919,941 | -1.11% |
| 2025-06-16 | 12.21 | 12.74 | 12.21 | 12.66 | 12.57 | qfq | 6,002,500 | 75,553,691 | 3.09% |
| 2025-06-13 | 12.59 | 12.60 | 12.25 | 12.28 | 12.19 | qfq | 4,605,600 | 57,131,908 | -2.54% |
| 2025-06-12 | 12.50 | 12.62 | 12.45 | 12.60 | 12.51 | qfq | 4,635,100 | 58,164,814 | 0.72% |
| 2025-06-11 | 12.46 | 12.55 | 12.40 | 12.51 | 12.42 | qfq | 3,688,700 | 46,058,581 | 0.56% |
| 2025-06-10 | 12.39 | 12.45 | 12.28 | 12.44 | 12.35 | qfq | 4,853,618 | 60,067,576 | 0.40% |
| 2025-06-09 | 12.36 | 12.43 | 12.33 | 12.39 | 12.30 | qfq | 4,132,800 | 51,116,600 | 0.00% |
| 2025-06-06 | 12.20 | 12.43 | 12.14 | 12.39 | 12.30 | qfq | 5,253,800 | 64,673,854 | 1.39% |
| 2025-06-05 | 12.24 | 12.30 | 12.16 | 12.22 | 12.13 | qfq | 4,278,200 | 52,303,165 | 0.58% |
| 2025-06-04 | 12.02 | 12.27 | 12.01 | 12.15 | 12.06 | qfq | 4,526,700 | 55,082,858 | 0.91% |
| 2025-06-03 | 11.92 | 12.05 | 11.82 | 12.04 | 11.95 | qfq | 2,567,496 | 30,675,430 | 0.75% |
| 2025-05-30 | 12.24 | 12.24 | 11.90 | 11.95 | 11.86 | qfq | 3,802,200 | 45,665,343 | -1.97% |
| 2025-05-29 | 12.10 | 12.26 | 12.07 | 12.19 | 12.10 | qfq | 4,192,475 | 51,117,037 | 0.49% |
| 2025-05-28 | 12.12 | 12.23 | 12.05 | 12.13 | 12.04 | qfq | 3,525,319 | 42,791,454 | 0.33% |
| 2025-05-27 | 12.04 | 12.12 | 11.93 | 12.09 | 12.00 | qfq | 2,609,200 | 31,411,172 | 0.17% |
| 2025-05-26 | 11.88 | 12.14 | 11.88 | 12.07 | 11.98 | qfq | 2,748,500 | 33,094,691 | 1.60% |
| 2025-05-23 | 11.98 | 12.13 | 11.86 | 11.88 | 11.79 | qfq | 3,461,900 | 41,514,357 | -1.25% |
| 2025-05-22 | 12.07 | 12.31 | 11.98 | 12.03 | 11.94 | qfq | 3,696,700 | 44,838,677 | -0.74% |
| 2025-05-21 | 12.25 | 12.29 | 12.07 | 12.12 | 12.03 | qfq | 2,582,711 | 31,406,460 | -1.06% |
| 2025-05-20 | 12.17 | 12.27 | 12.12 | 12.25 | 12.16 | qfq | 2,647,772 | 32,361,746 | 0.66% |
| 2025-05-19 | 12.12 | 12.21 | 12.07 | 12.17 | 12.08 | qfq | 2,323,400 | 28,234,024 | -0.08% |
| 2025-05-16 | 12.14 | 12.25 | 12.06 | 12.18 | 12.09 | qfq | 2,369,400 | 28,889,203 | 1.00% |
| 2025-05-15 | 12.18 | 12.21 | 12.05 | 12.06 | 11.97 | qfq | 2,319,500 | 28,072,612 | -0.99% |
| 2025-05-14 | 12.24 | 12.28 | 12.10 | 12.18 | 12.09 | qfq | 2,894,400 | 35,198,559 | -0.49% |
| 2025-05-13 | 12.40 | 12.45 | 12.22 | 12.24 | 12.15 | qfq | 3,117,500 | 38,345,531 | -0.33% |
| 2025-05-12 | 12.15 | 12.28 | 12.09 | 12.28 | 12.19 | qfq | 3,593,600 | 43,798,277 | 2.25% |
| 2025-05-09 | 12.18 | 12.19 | 12.00 | 12.01 | 11.92 | qfq | 2,982,700 | 35,940,215 | -1.31% |
| 2025-05-08 | 12.07 | 12.21 | 12.03 | 12.17 | 12.08 | qfq | 3,668,500 | 44,542,090 | 0.83% |
| 2025-05-07 | 12.10 | 12.15 | 11.98 | 12.07 | 11.98 | qfq | 4,030,700 | 48,577,987 | 0.92% |
| 2025-05-06 | 11.77 | 11.96 | 11.75 | 11.96 | 11.87 | qfq | 4,364,000 | 51,825,956 | 2.75% |
| 2025-04-30 | 11.55 | 11.70 | 11.53 | 11.64 | 11.56 | qfq | 2,755,100 | 32,091,850 | 0.95% |
| 2025-04-29 | 11.40 | 11.60 | 11.36 | 11.53 | 11.45 | qfq | 2,682,900 | 30,922,444 | 0.96% |
| 2025-04-28 | 11.53 | 11.82 | 11.39 | 11.42 | 11.34 | qfq | 5,119,200 | 59,191,716 | -0.78% |
| 2025-04-25 | 11.52 | 11.66 | 11.46 | 11.51 | 11.43 | qfq | 3,287,300 | 38,034,639 | 0.00% |
| 2025-04-24 | 11.56 | 11.60 | 11.41 | 11.51 | 11.43 | qfq | 3,284,500 | 37,783,445 | -1.03% |
| 2025-04-23 | 11.64 | 11.73 | 11.54 | 11.63 | 11.55 | qfq | 3,659,500 | 42,486,679 | -0.09% |
| 2025-04-22 | 11.77 | 11.77 | 11.55 | 11.64 | 11.56 | qfq | 3,128,900 | 36,450,841 | -0.43% |
| 2025-04-21 | 11.52 | 11.72 | 11.52 | 11.69 | 11.61 | qfq | 2,418,700 | 28,202,750 | 1.04% |
| 2025-04-18 | 11.56 | 11.67 | 11.50 | 11.57 | 11.49 | qfq | 1,961,400 | 22,707,463 | -0.09% |
| 2025-04-17 | 11.64 | 11.78 | 11.57 | 11.58 | 11.50 | qfq | 2,369,800 | 27,667,519 | -0.69% |
| 2025-04-16 | 11.99 | 11.99 | 11.53 | 11.66 | 11.58 | qfq | 3,647,300 | 42,796,697 | -3.00% |
| 2025-04-15 | 11.93 | 12.05 | 11.85 | 12.02 | 11.93 | qfq | 2,744,100 | 32,843,262 | 0.33% |
| 2025-04-14 | 11.97 | 12.08 | 11.88 | 11.98 | 11.89 | qfq | 3,734,900 | 44,798,228 | 1.53% |
| 2025-04-11 | 11.45 | 12.11 | 11.41 | 11.80 | 11.72 | qfq | 4,627,000 | 54,819,536 | 1.55% |
| 2025-04-10 | 11.70 | 11.87 | 11.60 | 11.62 | 11.54 | qfq | 4,647,400 | 54,537,158 | 1.22% |
| 2025-04-09 | 10.83 | 11.58 | 10.60 | 11.48 | 11.40 | qfq | 6,808,114 | 75,848,246 | 0.70% |
| 2025-04-08 | 11.80 | 12.17 | 11.27 | 11.40 | 11.32 | qfq | 8,620,586 | 100,058,724 | -5.24% |
| 2025-04-07 | 12.75 | 12.75 | 12.03 | 12.03 | 11.94 | qfq | 5,985,900 | 73,353,745 | -10.02% |
| 2025-04-03 | 13.15 | 13.42 | 13.14 | 13.37 | 13.27 | qfq | 4,108,600 | 54,747,528 | 0.68% |
| 2025-04-02 | 13.22 | 13.29 | 13.09 | 13.28 | 13.18 | qfq | 3,276,286 | 43,230,930 | 0.76% |
| 2025-04-01 | 13.24 | 13.38 | 13.16 | 13.18 | 13.09 | qfq | 3,608,800 | 47,946,042 | -0.45% |
| 2025-03-31 | 13.36 | 13.60 | 13.18 | 13.24 | 13.15 | qfq | 4,903,600 | 65,403,806 | -1.27% |
| 2025-03-28 | 13.40 | 13.62 | 13.37 | 13.41 | 13.31 | qfq | 6,275,900 | 84,581,861 | 0.07% |
| 2025-03-27 | 13.48 | 13.48 | 13.23 | 13.40 | 13.30 | qfq | 4,404,600 | 58,908,924 | -0.59% |
| 2025-03-26 | 13.42 | 13.57 | 13.30 | 13.48 | 13.38 | qfq | 4,268,200 | 57,458,948 | 0.60% |
| 2025-03-25 | 13.40 | 13.60 | 13.27 | 13.40 | 13.30 | qfq | 4,981,800 | 66,977,608 | -0.45% |
| 2025-03-24 | 13.60 | 13.77 | 13.17 | 13.46 | 13.36 | qfq | 7,377,463 | 99,243,223 | -1.10% |
| 2025-03-21 | 13.78 | 13.95 | 13.51 | 13.61 | 13.51 | qfq | 8,332,400 | 114,228,658 | -1.66% |
| 2025-03-20 | 13.95 | 14.16 | 13.78 | 13.84 | 13.74 | qfq | 11,835,182 | 164,375,133 | -1.84% |
| 2025-03-19 | 13.87 | 14.79 | 13.71 | 14.10 | 14.00 | qfq | 20,313,926 | 288,740,156 | 1.15% |
| 2025-03-18 | 13.73 | 13.94 | 13.55 | 13.94 | 13.84 | qfq | 10,237,777 | 140,716,881 | 1.98% |
| 2025-03-17 | 13.52 | 13.71 | 13.36 | 13.67 | 13.57 | qfq | 8,753,363 | 118,707,948 | 1.56% |
| 2025-03-14 | 13.32 | 13.52 | 13.16 | 13.46 | 13.36 | qfq | 7,416,786 | 99,194,017 | 1.05% |
| 2025-03-13 | 13.35 | 13.54 | 13.21 | 13.32 | 13.22 | qfq | 5,895,300 | 78,637,870 | -0.67% |
| 2025-03-12 | 13.26 | 13.56 | 13.16 | 13.41 | 13.31 | qfq | 10,324,891 | 138,270,560 | 1.51% |
| 2025-03-11 | 12.86 | 13.43 | 12.84 | 13.21 | 13.12 | qfq | 10,847,200 | 143,000,038 | 1.38% |
| 2025-03-10 | 12.94 | 13.05 | 12.83 | 13.03 | 12.94 | qfq | 5,665,500 | 73,164,831 | 1.16% |
| 2025-03-07 | 13.03 | 13.13 | 12.80 | 12.88 | 12.79 | qfq | 7,645,600 | 98,892,988 | -1.30% |
| 2025-03-06 | 13.05 | 13.19 | 13.01 | 13.05 | 12.96 | qfq | 6,322,900 | 82,871,571 | 0.62% |
| 2025-03-05 | 13.40 | 13.42 | 12.88 | 12.97 | 12.88 | qfq | 9,373,800 | 122,341,170 | -2.99% |
| 2025-03-04 | 13.28 | 13.37 | 13.13 | 13.37 | 13.27 | qfq | 3,770,688 | 50,116,523 | 1.13% |
| 2025-03-03 | 13.20 | 13.41 | 13.14 | 13.22 | 13.13 | qfq | 4,742,800 | 62,980,985 | 0.15% |
| 2025-02-28 | 13.53 | 13.62 | 13.17 | 13.20 | 13.11 | qfq | 6,588,958 | 88,279,013 | -3.23% |
| 2025-02-27 | 13.83 | 13.86 | 13.45 | 13.64 | 13.54 | qfq | 7,037,900 | 95,804,420 | -1.45% |
| 2025-02-26 | 13.48 | 13.98 | 13.48 | 13.84 | 13.74 | qfq | 7,919,134 | 108,855,361 | 2.44% |
| 2025-02-25 | 13.73 | 13.82 | 13.50 | 13.51 | 13.41 | qfq | 7,831,800 | 106,789,631 | -2.24% |
| 2025-02-24 | 14.06 | 14.07 | 13.72 | 13.82 | 13.72 | qfq | 8,889,700 | 122,861,776 | -1.57% |
| 2025-02-21 | 13.92 | 14.15 | 13.90 | 14.04 | 13.94 | qfq | 9,384,812 | 131,745,189 | 0.86% |
| 2025-02-20 | 14.04 | 14.09 | 13.70 | 13.92 | 13.82 | qfq | 10,206,920 | 141,802,726 | -1.35% |
| 2025-02-19 | 13.68 | 14.13 | 13.63 | 14.11 | 14.01 | qfq | 11,723,700 | 163,972,815 | 0.36% |
| 2025-02-18 | 14.44 | 14.79 | 14.00 | 14.06 | 13.96 | qfq | 18,589,064 | 268,397,073 | -0.85% |
| 2025-02-17 | 13.88 | 14.18 | 13.88 | 14.18 | 14.08 | qfq | 9,014,571 | 126,969,077 | 1.65% |
| 2025-02-14 | 13.98 | 14.18 | 13.90 | 13.95 | 13.85 | qfq | 8,526,227 | 119,508,523 | -0.64% |
| 2025-02-13 | 14.24 | 14.24 | 13.93 | 14.04 | 13.94 | qfq | 11,818,435 | 166,279,507 | -1.89% |
| 2025-02-12 | 14.20 | 14.40 | 14.08 | 14.31 | 14.21 | qfq | 15,673,012 | 223,242,298 | -0.97% |
| 2025-02-11 | 14.75 | 14.78 | 14.36 | 14.45 | 14.35 | qfq | 17,873,252 | 260,239,516 | -2.69% |
| 2025-02-10 | 14.21 | 15.50 | 14.10 | 14.85 | 14.74 | qfq | 29,842,535 | 438,952,071 | 4.21% |
| 2025-02-07 | 14.39 | 14.47 | 14.08 | 14.25 | 14.15 | qfq | 18,469,369 | 263,424,812 | -0.63% |
| 2025-02-06 | 14.06 | 14.34 | 14.03 | 14.34 | 14.24 | qfq | 17,879,298 | 254,204,549 | -0.42% |
| 2025-02-05 | 13.83 | 14.40 | 13.43 | 14.40 | 14.30 | qfq | 23,333,470 | 323,554,048 | 3.08% |
| 2025-01-27 | 14.31 | 14.39 | 13.97 | 13.97 | 13.87 | qfq | 16,534,443 | 234,011,445 | -0.85% |
| 2025-01-24 | 14.20 | 14.34 | 13.76 | 14.09 | 13.99 | qfq | 26,844,872 | 378,177,113 | -0.98% |
| 2025-01-23 | 14.81 | 14.99 | 14.07 | 14.23 | 14.13 | qfq | 43,354,642 | 629,474,946 | -1.93% |
| 2025-01-22 | 13.13 | 14.51 | 13.13 | 14.51 | 14.41 | qfq | 33,490,895 | 474,424,941 | 10.01% |
| 2025-01-21 | 13.15 | 13.30 | 13.04 | 13.19 | 13.10 | qfq | 8,372,400 | 110,040,462 | -0.08% |
| 2025-01-20 | 12.72 | 13.34 | 12.66 | 13.20 | 13.11 | qfq | 16,451,100 | 216,227,110 | 4.76% |
| 2025-01-17 | 12.81 | 12.86 | 12.39 | 12.60 | 12.51 | qfq | 12,505,600 | 157,336,341 | -3.82% |
| 2025-01-16 | 13.21 | 13.34 | 13.02 | 13.10 | 13.01 | qfq | 8,466,570 | 111,423,193 | -0.30% |
| 2025-01-15 | 13.35 | 13.37 | 13.06 | 13.14 | 13.05 | qfq | 7,702,896 | 101,328,245 | -1.50% |
| 2025-01-14 | 12.80 | 13.38 | 12.70 | 13.34 | 13.24 | qfq | 10,571,194 | 139,508,706 | 4.06% |
| 2025-01-13 | 12.97 | 13.16 | 12.55 | 12.82 | 12.73 | qfq | 8,561,698 | 109,693,996 | -1.61% |
| 2025-01-10 | 13.54 | 13.61 | 13.01 | 13.03 | 12.94 | qfq | 13,454,098 | 177,730,008 | -3.19% |
| 2025-01-09 | 13.55 | 13.97 | 13.44 | 13.46 | 13.36 | qfq | 16,705,755 | 227,636,677 | 0.67% |
| 2025-01-08 | 13.25 | 13.66 | 13.07 | 13.37 | 13.27 | qfq | 16,785,473 | 224,640,591 | -0.67% |
| 2025-01-07 | 12.69 | 13.65 | 12.55 | 13.46 | 13.36 | qfq | 20,711,206 | 272,747,581 | 6.07% |
| 2025-01-06 | 12.16 | 12.72 | 11.67 | 12.69 | 12.60 | qfq | 9,813,400 | 121,114,856 | 4.36% |
| 2025-01-03 | 12.61 | 12.88 | 12.15 | 12.16 | 12.07 | qfq | 8,503,649 | 105,780,135 | -3.57% |
| 2025-01-02 | 12.52 | 13.05 | 12.32 | 12.61 | 12.52 | qfq | 9,583,604 | 121,784,999 | 0.16% |
| 2024-12-31 | 13.06 | 13.16 | 12.53 | 12.59 | 12.50 | qfq | 8,023,423 | 102,596,030 | -3.60% |
| 2024-12-30 | 13.04 | 13.35 | 13.00 | 13.06 | 12.97 | qfq | 12,151,163 | 159,855,897 | -0.99% |
| 2024-12-27 | 12.92 | 13.36 | 12.88 | 13.19 | 13.10 | qfq | 19,025,422 | 250,351,299 | 3.53% |
| 2024-12-26 | 12.74 | 13.10 | 12.62 | 12.74 | 12.65 | qfq | 10,495,900 | 134,626,590 | -0.78% |
| 2024-12-25 | 12.45 | 13.10 | 12.21 | 12.84 | 12.75 | qfq | 10,278,666 | 131,223,409 | 2.47% |
| 2024-12-24 | 12.36 | 12.63 | 12.35 | 12.53 | 12.44 | qfq | 4,428,000 | 55,326,568 | 2.12% |
| 2024-12-23 | 12.69 | 12.79 | 12.27 | 12.27 | 12.18 | qfq | 5,355,600 | 66,680,496 | -3.23% |
| 2024-12-20 | 12.62 | 12.79 | 12.55 | 12.68 | 12.59 | qfq | 3,658,708 | 46,383,737 | 0.48% |
| 2024-12-19 | 12.56 | 12.74 | 12.32 | 12.62 | 12.53 | qfq | 5,943,015 | 74,707,004 | -1.71% |
| 2024-12-18 | 12.95 | 13.19 | 12.79 | 12.84 | 12.75 | qfq | 5,933,635 | 77,040,913 | -0.93% |
| 2024-12-17 | 13.37 | 13.37 | 12.82 | 12.96 | 12.87 | qfq | 6,974,400 | 90,986,927 | -1.59% |
| 2024-12-16 | 13.13 | 13.47 | 12.99 | 13.17 | 13.08 | qfq | 9,212,300 | 121,698,256 | 0.84% |
| 2024-12-13 | 13.23 | 13.37 | 13.05 | 13.06 | 12.97 | qfq | 6,976,200 | 91,944,473 | -1.88% |
| 2024-12-12 | 13.31 | 13.42 | 13.20 | 13.31 | 13.21 | qfq | 8,281,800 | 110,060,105 | -0.30% |
| 2024-12-11 | 13.21 | 13.62 | 13.20 | 13.35 | 13.25 | qfq | 10,454,481 | 140,075,013 | 0.38% |
| 2024-12-10 | 13.45 | 13.68 | 13.19 | 13.30 | 13.20 | qfq | 14,746,800 | 197,197,008 | 0.08% |
| 2024-12-09 | 12.92 | 13.33 | 12.84 | 13.29 | 13.19 | qfq | 10,913,500 | 142,910,738 | 2.86% |
| 2024-12-06 | 13.16 | 13.18 | 12.85 | 12.92 | 12.83 | qfq | 7,643,800 | 98,881,480 | -0.54% |
| 2024-12-05 | 12.40 | 13.04 | 12.40 | 12.99 | 12.90 | qfq | 11,377,523 | 145,935,316 | 4.25% |
| 2024-12-04 | 12.61 | 12.63 | 12.42 | 12.46 | 12.37 | qfq | 5,046,100 | 63,035,344 | -1.42% |
| 2024-12-03 | 12.73 | 12.77 | 12.52 | 12.64 | 12.55 | qfq | 5,480,523 | 69,226,282 | -0.86% |
| 2024-12-02 | 12.54 | 12.76 | 12.48 | 12.75 | 12.66 | qfq | 5,604,592 | 70,941,458 | 1.43% |
| 2024-11-29 | 12.52 | 12.72 | 12.42 | 12.57 | 12.48 | qfq | 6,163,081 | 77,449,106 | 0.56% |
| 2024-11-28 | 12.64 | 12.77 | 12.47 | 12.50 | 12.41 | qfq | 5,317,702 | 67,140,217 | -1.11% |
| 2024-11-27 | 12.53 | 12.64 | 12.21 | 12.64 | 12.55 | qfq | 4,968,000 | 61,689,030 | 0.80% |
| 2024-11-26 | 12.79 | 12.88 | 12.49 | 12.54 | 12.45 | qfq | 4,716,700 | 59,835,716 | -2.41% |
| 2024-11-25 | 12.71 | 12.94 | 12.61 | 12.85 | 12.76 | qfq | 6,126,000 | 78,189,307 | 1.18% |
| 2024-11-22 | 12.96 | 13.30 | 12.61 | 12.70 | 12.61 | qfq | 9,944,700 | 129,011,652 | -1.93% |
| 2024-11-21 | 13.05 | 13.12 | 12.81 | 12.95 | 12.86 | qfq | 5,979,848 | 77,654,251 | -0.92% |
| 2024-11-20 | 12.88 | 13.14 | 12.70 | 13.07 | 12.98 | qfq | 9,214,162 | 119,102,106 | 3.16% |
| 2024-11-19 | 12.30 | 12.67 | 12.28 | 12.67 | 12.58 | qfq | 5,881,162 | 73,114,174 | 3.43% |
| 2024-11-18 | 12.58 | 12.59 | 12.18 | 12.25 | 12.16 | qfq | 5,837,700 | 72,221,419 | -2.00% |
| 2024-11-15 | 12.91 | 12.99 | 12.50 | 12.50 | 12.41 | qfq | 7,839,659 | 100,103,329 | -3.40% |
| 2024-11-14 | 13.23 | 13.48 | 12.94 | 12.94 | 12.85 | qfq | 10,544,800 | 138,819,612 | -2.56% |
| 2024-11-13 | 13.17 | 13.35 | 12.96 | 13.28 | 13.18 | qfq | 12,199,694 | 161,285,355 | 1.22% |
| 2024-11-12 | 13.18 | 13.41 | 13.01 | 13.12 | 13.03 | qfq | 13,143,418 | 173,008,952 | -0.46% |
| 2024-11-11 | 12.93 | 13.19 | 12.77 | 13.18 | 13.09 | qfq | 11,506,894 | 150,235,284 | 2.09% |
| 2024-11-08 | 12.90 | 13.02 | 12.81 | 12.91 | 12.82 | qfq | 11,978,459 | 154,538,944 | 0.94% |
| 2024-11-07 | 12.67 | 12.90 | 12.55 | 12.79 | 12.70 | qfq | 10,900,847 | 139,348,441 | 1.11% |
| 2024-11-06 | 12.54 | 12.90 | 12.42 | 12.65 | 12.56 | qfq | 14,721,358 | 186,566,725 | 0.48% |
| 2024-11-05 | 12.12 | 12.69 | 12.02 | 12.59 | 12.50 | qfq | 11,188,300 | 139,209,878 | 3.88% |
| 2024-11-04 | 11.98 | 12.27 | 11.93 | 12.12 | 12.03 | qfq | 4,789,300 | 57,926,921 | 1.59% |
| 2024-11-01 | 12.20 | 12.29 | 11.81 | 11.93 | 11.84 | qfq | 7,572,677 | 90,942,644 | -2.61% |
| 2024-10-31 | 12.31 | 12.40 | 12.16 | 12.25 | 12.16 | qfq | 8,097,200 | 99,444,968 | -0.41% |
| 2024-10-30 | 12.46 | 12.60 | 12.15 | 12.30 | 12.21 | qfq | 8,245,327 | 101,649,553 | -1.60% |
| 2024-10-29 | 12.94 | 13.04 | 12.49 | 12.50 | 12.41 | qfq | 7,909,012 | 100,417,701 | -3.40% |
| 2024-10-28 | 12.68 | 12.96 | 12.61 | 12.94 | 12.85 | qfq | 8,363,476 | 107,273,061 | 1.97% |
| 2024-10-25 | 12.47 | 12.75 | 12.46 | 12.69 | 12.60 | qfq | 7,561,900 | 95,509,905 | 2.01% |
| 2024-10-24 | 12.72 | 12.74 | 12.42 | 12.44 | 12.35 | qfq | 6,335,500 | 79,433,892 | -2.12% |
| 2024-10-23 | 12.82 | 12.99 | 12.67 | 12.71 | 12.62 | qfq | 9,381,623 | 120,174,681 | -1.01% |
| 2024-10-22 | 12.60 | 12.89 | 12.51 | 12.84 | 12.75 | qfq | 10,770,920 | 137,385,156 | 2.23% |
| 2024-10-21 | 12.51 | 12.65 | 12.38 | 12.56 | 12.47 | qfq | 10,312,917 | 129,167,548 | 0.32% |
| 2024-10-18 | 12.28 | 12.71 | 12.22 | 12.52 | 12.43 | qfq | 11,502,161 | 143,764,352 | 1.62% |
| 2024-10-17 | 12.63 | 12.71 | 12.30 | 12.32 | 12.23 | qfq | 11,404,138 | 142,497,529 | -3.98% |
| 2024-10-16 | 12.00 | 12.97 | 11.90 | 12.83 | 12.74 | qfq | 16,236,069 | 204,539,258 | 5.86% |
| 2024-10-15 | 12.30 | 12.47 | 12.12 | 12.12 | 12.03 | qfq | 5,980,400 | 73,288,384 | -1.86% |
| 2024-10-14 | 12.14 | 12.42 | 11.88 | 12.35 | 12.26 | qfq | 6,970,600 | 85,021,082 | 2.40% |
| 2024-10-11 | 12.61 | 12.70 | 11.92 | 12.06 | 11.97 | qfq | 8,937,512 | 109,556,517 | -5.11% |
| 2024-10-10 | 12.60 | 13.00 | 12.42 | 12.71 | 12.62 | qfq | 10,587,865 | 134,643,457 | 0.16% |
| 2024-10-09 | 13.90 | 13.90 | 12.69 | 12.69 | 12.60 | qfq | 14,922,650 | 195,328,630 | -10.00% |
| 2024-10-08 | 14.94 | 14.94 | 13.35 | 14.10 | 14.00 | qfq | 27,327,620 | 385,185,399 | 3.52% |
| 2024-09-30 | 13.30 | 13.86 | 12.69 | 13.62 | 13.52 | qfq | 23,422,867 | 311,700,083 | 8.01% |
| 2024-09-27 | 12.22 | 12.68 | 12.09 | 12.61 | 12.52 | qfq | 11,577,105 | 143,732,277 | 4.47% |
| 2024-09-26 | 11.76 | 12.08 | 11.65 | 12.07 | 11.98 | qfq | 13,327,227 | 158,622,917 | 1.34% |
| 2024-09-25 | 11.85 | 12.18 | 11.77 | 11.91 | 11.82 | qfq | 18,486,848 | 221,469,618 | -0.58% |
| 2024-09-24 | 11.59 | 12.21 | 11.40 | 11.98 | 11.89 | qfq | 18,229,825 | 215,197,117 | 3.90% |
| 2024-09-23 | 11.36 | 11.83 | 11.21 | 11.53 | 11.45 | qfq | 11,027,367 | 126,434,096 | 1.50% |
| 2024-09-20 | 11.72 | 11.78 | 11.27 | 11.36 | 11.28 | qfq | 11,819,646 | 134,864,194 | -2.99% |
| 2024-09-19 | 11.26 | 11.78 | 11.07 | 11.71 | 11.63 | qfq | 17,274,095 | 199,709,157 | 4.46% |
| 2024-09-18 | 11.15 | 11.35 | 10.91 | 11.21 | 11.13 | qfq | 11,789,300 | 131,189,441 | 0.45% |
| 2024-09-13 | 11.49 | 11.68 | 11.05 | 11.16 | 11.08 | qfq | 16,344,400 | 185,214,397 | -2.87% |
| 2024-09-12 | 11.35 | 12.28 | 11.28 | 11.49 | 11.41 | qfq | 25,131,032 | 291,572,401 | 1.77% |
| 2024-09-11 | 10.20 | 11.29 | 10.12 | 11.29 | 11.21 | qfq | 7,746,900 | 85,674,603 | 10.04% |
| 2024-09-10 | 10.01 | 10.28 | 10.01 | 10.26 | 10.19 | qfq | 2,772,300 | 28,147,755 | 1.68% |
| 2024-09-09 | 10.00 | 10.16 | 9.96 | 10.09 | 10.02 | qfq | 2,306,700 | 23,220,142 | -0.10% |
| 2024-09-06 | 10.40 | 10.40 | 10.10 | 10.10 | 10.03 | qfq | 2,677,100 | 27,378,550 | -2.79% |
| 2024-09-05 | 10.38 | 10.48 | 10.27 | 10.39 | 10.32 | qfq | 2,767,200 | 28,691,717 | 0.19% |
| 2024-09-04 | 10.31 | 10.56 | 10.24 | 10.37 | 10.30 | qfq | 4,917,700 | 51,202,460 | 0.48% |
| 2024-09-03 | 10.06 | 10.36 | 10.06 | 10.32 | 10.25 | qfq | 3,403,800 | 34,984,651 | 2.08% |
| 2024-09-02 | 10.40 | 10.45 | 10.10 | 10.11 | 10.04 | qfq | 3,673,300 | 37,647,804 | -3.16% |
| 2024-08-30 | 10.37 | 10.61 | 10.17 | 10.44 | 10.37 | qfq | 5,217,600 | 54,621,150 | 1.46% |
| 2024-08-29 | 10.00 | 10.36 | 9.98 | 10.29 | 10.22 | qfq | 2,982,100 | 30,556,996 | 2.08% |
| 2024-08-28 | 9.90 | 10.20 | 9.90 | 10.08 | 10.01 | qfq | 2,347,704 | 23,692,758 | 0.90% |
| 2024-08-27 | 10.19 | 10.19 | 9.98 | 9.99 | 9.92 | qfq | 2,686,783 | 27,021,063 | -2.35% |
| 2024-08-26 | 10.05 | 10.26 | 10.03 | 10.23 | 10.16 | qfq | 2,813,900 | 28,646,721 | 1.89% |
| 2024-08-23 | 10.06 | 10.16 | 9.89 | 10.04 | 9.97 | qfq | 3,858,200 | 38,653,902 | -0.79% |
| 2024-08-22 | 10.29 | 10.40 | 10.10 | 10.12 | 10.05 | qfq | 3,755,800 | 38,328,107 | -1.65% |
| 2024-08-21 | 10.53 | 10.62 | 10.22 | 10.29 | 10.22 | qfq | 4,968,800 | 51,648,633 | -2.74% |
| 2024-08-20 | 10.95 | 10.97 | 10.48 | 10.58 | 10.50 | qfq | 5,048,508 | 53,625,935 | -3.11% |
| 2024-08-19 | 11.10 | 11.24 | 10.90 | 10.92 | 10.84 | qfq | 3,015,900 | 33,320,960 | -1.71% |
| 2024-08-16 | 11.20 | 11.35 | 11.10 | 11.11 | 11.03 | qfq | 3,070,563 | 34,301,452 | -1.51% |
| 2024-08-15 | 11.21 | 11.47 | 11.13 | 11.28 | 11.20 | qfq | 3,427,156 | 38,745,056 | -0.18% |
| 2024-08-14 | 11.78 | 11.79 | 11.25 | 11.30 | 11.22 | qfq | 4,708,700 | 53,764,706 | -4.07% |
| 2024-08-13 | 11.74 | 11.86 | 11.61 | 11.78 | 11.70 | qfq | 1,803,018 | 21,091,671 | 0.43% |
| 2024-08-12 | 11.80 | 11.87 | 11.71 | 11.73 | 11.65 | qfq | 1,684,454 | 19,841,806 | -0.34% |
| 2024-08-09 | 11.88 | 12.07 | 11.77 | 11.77 | 11.69 | qfq | 2,212,000 | 26,345,636 | -1.01% |
| 2024-08-08 | 11.91 | 11.99 | 11.75 | 11.89 | 11.80 | qfq | 2,942,200 | 34,895,525 | -1.33% |
| 2024-08-07 | 11.78 | 12.13 | 11.71 | 12.05 | 11.96 | qfq | 5,840,200 | 70,096,642 | 2.90% |
| 2024-08-06 | 11.56 | 11.75 | 11.52 | 11.71 | 11.63 | qfq | 2,980,454 | 34,675,360 | 2.09% |
| 2024-08-05 | 11.63 | 11.88 | 11.47 | 11.47 | 11.39 | qfq | 3,320,091 | 38,666,587 | -2.38% |
| 2024-08-02 | 11.76 | 12.05 | 11.72 | 11.75 | 11.67 | qfq | 2,681,449 | 31,834,243 | -1.43% |
| 2024-08-01 | 11.98 | 12.11 | 11.86 | 11.92 | 11.83 | qfq | 3,811,627 | 45,584,975 | -0.50% |
| 2024-07-31 | 11.58 | 12.02 | 11.54 | 11.98 | 11.89 | qfq | 4,062,800 | 48,239,485 | 3.10% |
| 2024-07-30 | 11.40 | 11.68 | 11.33 | 11.62 | 11.54 | qfq | 2,863,500 | 33,026,129 | 1.57% |
| 2024-07-29 | 11.76 | 11.79 | 11.41 | 11.44 | 11.36 | qfq | 3,190,549 | 36,683,645 | -1.97% |
| 2024-07-26 | 11.66 | 11.73 | 11.52 | 11.67 | 11.59 | qfq | 2,037,700 | 23,744,645 | 1.04% |
| 2024-07-25 | 11.43 | 11.66 | 11.25 | 11.55 | 11.47 | qfq | 2,968,400 | 34,132,640 | 1.05% |
| 2024-07-24 | 11.67 | 11.75 | 11.41 | 11.43 | 11.35 | qfq | 3,263,200 | 37,678,293 | -2.06% |
| 2024-07-23 | 12.12 | 12.12 | 11.67 | 11.67 | 11.59 | qfq | 3,480,300 | 41,303,273 | -3.71% |
| 2024-07-22 | 12.07 | 12.24 | 12.02 | 12.12 | 12.03 | qfq | 3,373,700 | 40,926,805 | 0.41% |
| 2024-07-19 | 11.92 | 12.10 | 11.85 | 12.07 | 11.98 | qfq | 3,462,608 | 41,513,500 | 1.26% |
| 2024-07-18 | 11.80 | 12.07 | 11.56 | 11.92 | 11.83 | qfq | 5,623,133 | 66,601,807 | 0.76% |
| 2024-07-17 | 12.01 | 12.05 | 11.71 | 11.83 | 11.75 | qfq | 4,334,800 | 51,335,082 | -1.50% |
| 2024-07-16 | 12.18 | 12.25 | 11.95 | 12.01 | 11.92 | qfq | 5,123,414 | 61,734,028 | -1.64% |
| 2024-07-15 | 12.48 | 12.48 | 12.00 | 12.21 | 12.12 | qfq | 5,127,707 | 62,377,623 | -2.09% |
| 2024-07-12 | 12.61 | 12.69 | 12.40 | 12.47 | 12.38 | qfq | 5,255,400 | 65,899,884 | -1.34% |
| 2024-07-11 | 12.75 | 12.85 | 12.46 | 12.64 | 12.55 | qfq | 8,416,700 | 105,911,560 | 0.24% |
| 2024-07-10 | 12.80 | 12.98 | 12.56 | 12.61 | 12.52 | qfq | 13,434,064 | 170,949,134 | -9.61% |
| 2024-07-09 | 13.67 | 14.00 | 13.46 | 13.95 | 13.85 | qfq | 4,103,400 | 56,563,456 | 1.45% |
| 2024-07-08 | 13.92 | 13.92 | 13.55 | 13.75 | 13.65 | qfq | 3,016,800 | 41,400,706 | -1.50% |
| 2024-07-05 | 13.80 | 14.03 | 13.50 | 13.96 | 13.86 | qfq | 4,101,900 | 56,359,796 | 1.16% |
| 2024-07-04 | 13.89 | 14.16 | 13.76 | 13.80 | 13.70 | qfq | 3,124,400 | 43,443,067 | -0.93% |
| 2024-07-03 | 14.28 | 14.28 | 13.91 | 13.93 | 13.83 | qfq | 3,964,500 | 55,529,250 | -1.97% |
| 2024-07-02 | 14.55 | 14.55 | 14.10 | 14.21 | 14.11 | qfq | 3,105,552 | 44,202,323 | -2.13% |
| 2024-07-01 | 14.80 | 15.00 | 14.22 | 14.52 | 14.27 | qfq | 5,329,852 | 77,346,575 | -1.89% |
| 2024-06-28 | 14.19 | 15.13 | 14.18 | 14.80 | 14.54 | qfq | 6,295,237 | 92,579,418 | 4.37% |
| 2024-06-27 | 14.45 | 14.54 | 14.16 | 14.18 | 13.93 | qfq | 2,909,500 | 41,675,880 | -2.34% |
| 2024-06-26 | 13.95 | 14.59 | 13.95 | 14.52 | 14.27 | qfq | 3,631,800 | 51,972,827 | 3.20% |
| 2024-06-25 | 14.14 | 14.27 | 13.92 | 14.07 | 13.83 | qfq | 3,441,308 | 48,474,060 | -0.14% |
| 2024-06-24 | 14.65 | 14.79 | 14.06 | 14.09 | 13.84 | qfq | 6,288,000 | 90,352,529 | -5.18% |
| 2024-06-21 | 14.85 | 15.13 | 14.80 | 14.86 | 14.60 | qfq | 2,806,200 | 41,882,248 | -0.34% |
| 2024-06-20 | 15.31 | 15.55 | 14.91 | 14.91 | 14.65 | qfq | 5,247,300 | 79,550,117 | -2.80% |
| 2024-06-19 | 15.67 | 15.78 | 15.34 | 15.34 | 15.07 | qfq | 5,390,000 | 83,652,406 | -2.42% |
| 2024-06-18 | 15.64 | 15.73 | 15.38 | 15.72 | 15.45 | qfq | 5,815,600 | 90,725,328 | 0.26% |
| 2024-06-17 | 15.85 | 16.23 | 15.53 | 15.68 | 15.41 | qfq | 11,105,700 | 176,979,366 | -0.88% |
| 2024-06-14 | 15.30 | 15.82 | 15.02 | 15.82 | 15.54 | qfq | 14,529,857 | 226,629,545 | 5.05% |
| 2024-06-13 | 15.11 | 15.36 | 15.03 | 15.06 | 14.80 | qfq | 5,436,800 | 82,644,423 | -0.33% |
| 2024-06-12 | 15.05 | 15.18 | 14.95 | 15.11 | 14.85 | qfq | 3,745,800 | 56,502,889 | 0.87% |
| 2024-06-11 | 14.92 | 15.00 | 14.65 | 14.98 | 14.72 | qfq | 3,512,200 | 52,229,673 | 0.40% |
| 2024-06-07 | 15.02 | 15.17 | 14.76 | 14.92 | 14.66 | qfq | 4,047,516 | 60,496,021 | 0.67% |
| 2024-06-06 | 15.09 | 15.27 | 14.75 | 14.82 | 14.56 | qfq | 6,723,317 | 100,551,081 | -2.82% |
| 2024-06-05 | 15.55 | 15.61 | 15.24 | 15.25 | 14.98 | qfq | 4,512,316 | 69,489,445 | -2.80% |
| 2024-06-04 | 15.22 | 15.78 | 15.07 | 15.69 | 15.42 | qfq | 7,082,300 | 109,345,619 | 2.21% |
| 2024-06-03 | 15.54 | 15.60 | 15.11 | 15.35 | 15.08 | qfq | 9,116,416 | 139,928,871 | -2.10% |
| 2024-05-31 | 16.10 | 16.14 | 15.50 | 15.68 | 15.41 | qfq | 10,297,934 | 162,006,555 | -2.37% |
| 2024-05-30 | 15.90 | 16.55 | 15.88 | 16.06 | 15.78 | qfq | 8,652,892 | 140,194,069 | 0.25% |
| 2024-05-29 | 16.37 | 16.44 | 15.92 | 16.02 | 15.74 | qfq | 9,858,330 | 159,401,264 | -3.32% |
| 2024-05-28 | 16.09 | 17.00 | 16.00 | 16.57 | 16.28 | qfq | 17,069,093 | 281,735,014 | 2.60% |
| 2024-05-27 | 15.88 | 16.33 | 15.56 | 16.15 | 15.87 | qfq | 10,909,299 | 174,820,757 | 2.09% |
| 2024-05-24 | 15.82 | 16.35 | 15.80 | 15.82 | 15.54 | qfq | 11,575,200 | 185,805,766 | 0.06% |
| 2024-05-23 | 16.60 | 16.87 | 15.77 | 15.81 | 15.54 | qfq | 17,771,287 | 288,411,786 | -5.78% |
| 2024-05-22 | 18.08 | 18.13 | 16.68 | 16.78 | 16.49 | qfq | 22,320,790 | 384,701,610 | -6.20% |
| 2024-05-21 | 17.84 | 18.03 | 17.70 | 17.89 | 17.58 | qfq | 8,278,000 | 148,124,226 | -0.06% |
| 2024-05-20 | 17.92 | 18.05 | 17.31 | 17.90 | 17.59 | qfq | 17,195,771 | 305,935,888 | -1.59% |
| 2024-05-17 | 18.03 | 18.42 | 17.89 | 18.19 | 17.87 | qfq | 12,324,994 | 223,844,211 | -0.27% |
| 2024-05-16 | 18.60 | 19.00 | 18.23 | 18.24 | 17.92 | qfq | 16,694,494 | 309,500,679 | -3.85% |
| 2024-05-15 | 18.89 | 20.00 | 18.86 | 18.97 | 18.64 | qfq | 22,362,394 | 432,920,358 | -0.84% |
| 2024-05-14 | 18.89 | 19.48 | 18.70 | 19.13 | 18.80 | qfq | 25,653,544 | 489,074,933 | -0.42% |
| 2024-05-13 | 18.29 | 20.00 | 18.18 | 19.21 | 18.88 | qfq | 31,654,200 | 602,635,692 | 5.15% |
| 2024-05-10 | 18.70 | 19.33 | 18.08 | 18.27 | 17.95 | qfq | 27,058,512 | 503,529,588 | -1.14% |
| 2024-05-09 | 17.75 | 18.49 | 17.61 | 18.48 | 18.16 | qfq | 20,565,173 | 374,134,672 | 4.58% |
| 2024-05-08 | 17.15 | 17.72 | 16.95 | 17.67 | 17.36 | qfq | 13,252,345 | 231,426,200 | 2.73% |
| 2024-05-07 | 17.02 | 17.40 | 16.94 | 17.20 | 16.90 | qfq | 5,680,374 | 97,632,019 | 0.82% |
| 2024-05-06 | 17.16 | 17.18 | 16.88 | 17.06 | 16.76 | qfq | 6,562,049 | 111,576,551 | 0.12% |
| 2024-04-30 | 17.15 | 17.50 | 16.84 | 17.04 | 16.74 | qfq | 8,679,400 | 147,609,497 | -1.16% |
| 2024-04-29 | 17.30 | 17.30 | 17.01 | 17.24 | 16.94 | qfq | 8,684,208 | 148,984,964 | -0.81% |
| 2024-04-26 | 16.80 | 17.54 | 16.66 | 17.38 | 17.08 | qfq | 17,475,091 | 297,905,892 | -1.92% |
| 2024-04-25 | 17.34 | 17.80 | 17.10 | 17.72 | 17.41 | qfq | 8,769,483 | 154,391,115 | 1.49% |
| 2024-04-24 | 17.44 | 17.60 | 16.90 | 17.46 | 17.16 | qfq | 8,714,300 | 149,980,376 | -0.63% |
| 2024-04-23 | 17.63 | 17.69 | 17.35 | 17.57 | 17.26 | qfq | 8,081,610 | 141,558,666 | -0.28% |
| 2024-04-22 | 17.31 | 17.78 | 17.31 | 17.62 | 17.31 | qfq | 7,565,189 | 133,128,230 | 0.34% |
| 2024-04-19 | 17.90 | 17.94 | 17.29 | 17.56 | 17.25 | qfq | 12,442,473 | 218,502,397 | -3.20% |
| 2024-04-18 | 17.65 | 18.50 | 17.60 | 18.14 | 17.82 | qfq | 19,893,580 | 358,850,992 | 1.74% |
| 2024-04-17 | 17.20 | 17.89 | 17.20 | 17.83 | 17.52 | qfq | 15,165,980 | 266,578,258 | 5.57% |
| 2024-04-16 | 16.75 | 17.29 | 16.28 | 16.89 | 16.60 | qfq | 10,070,345 | 169,205,054 | 0.24% |
| 2024-04-15 | 16.85 | 17.21 | 16.40 | 16.85 | 16.56 | qfq | 7,827,704 | 131,506,127 | -0.88% |
| 2024-04-12 | 17.40 | 17.44 | 16.93 | 17.00 | 16.70 | qfq | 9,018,001 | 154,757,816 | -3.41% |
| 2024-04-11 | 16.74 | 18.10 | 16.51 | 17.60 | 17.29 | qfq | 16,405,739 | 283,830,979 | 5.20% |
| 2024-04-10 | 16.89 | 16.99 | 16.29 | 16.73 | 16.44 | qfq | 8,195,179 | 135,927,504 | -1.88% |
| 2024-04-09 | 16.93 | 17.05 | 16.60 | 17.05 | 16.75 | qfq | 8,217,900 | 138,463,489 | -0.18% |
| 2024-04-08 | 17.51 | 17.51 | 16.86 | 17.08 | 16.78 | qfq | 9,688,852 | 165,463,469 | -3.72% |
| 2024-04-03 | 17.72 | 17.96 | 17.30 | 17.74 | 17.43 | qfq | 12,166,208 | 214,109,289 | -1.39% |
| 2024-04-02 | 19.00 | 19.08 | 17.50 | 17.99 | 17.68 | qfq | 19,705,400 | 359,350,734 | -4.76% |
| 2024-04-01 | 18.57 | 18.92 | 18.27 | 18.89 | 18.56 | qfq | 14,714,282 | 273,617,332 | 1.45% |
| 2024-03-29 | 17.99 | 18.66 | 17.82 | 18.62 | 18.30 | qfq | 17,941,089 | 329,416,668 | 3.85% |
| 2024-03-28 | 17.61 | 18.24 | 17.52 | 17.93 | 17.62 | qfq | 10,681,398 | 191,770,433 | 0.39% |
| 2024-03-27 | 17.85 | 18.35 | 17.68 | 17.86 | 17.55 | qfq | 10,420,225 | 187,464,957 | 0.17% |
| 2024-03-26 | 17.99 | 18.00 | 17.43 | 17.83 | 17.52 | qfq | 8,157,500 | 144,386,089 | -0.34% |
| 2024-03-25 | 17.84 | 18.33 | 17.63 | 17.89 | 17.58 | qfq | 9,622,200 | 173,505,604 | -0.06% |
| 2024-03-22 | 17.89 | 18.08 | 17.51 | 17.90 | 17.59 | qfq | 9,897,709 | 175,966,870 | -1.59% |
| 2024-03-21 | 18.51 | 18.66 | 18.00 | 18.19 | 17.87 | qfq | 15,306,811 | 279,238,679 | -2.57% |
| 2024-03-20 | 18.69 | 18.77 | 18.45 | 18.67 | 18.35 | qfq | 10,963,777 | 203,701,380 | 0.05% |
| 2024-03-19 | 18.64 | 18.80 | 18.45 | 18.66 | 18.34 | qfq | 12,294,378 | 228,743,174 | -0.85% |
| 2024-03-18 | 18.63 | 18.83 | 18.45 | 18.82 | 18.49 | qfq | 15,009,659 | 280,309,811 | 0.32% |
| 2024-03-15 | 18.87 | 19.00 | 18.29 | 18.76 | 18.43 | qfq | 21,051,309 | 390,634,528 | -2.14% |
| 2024-03-14 | 19.28 | 19.39 | 18.61 | 19.17 | 18.84 | qfq | 21,750,339 | 412,338,516 | -1.44% |
| 2024-03-13 | 18.51 | 19.50 | 18.51 | 19.45 | 19.11 | qfq | 32,941,987 | 626,175,137 | 3.02% |
| 2024-03-12 | 17.82 | 19.76 | 17.65 | 18.88 | 18.55 | qfq | 36,933,864 | 688,736,750 | 4.89% |
| 2024-03-11 | 18.05 | 18.50 | 17.50 | 18.00 | 17.69 | qfq | 28,799,593 | 516,932,292 | 0.39% |
| 2024-03-08 | 17.33 | 18.24 | 16.92 | 17.93 | 17.62 | qfq | 31,996,143 | 559,295,759 | 2.87% |
| 2024-03-07 | 17.92 | 19.13 | 17.35 | 17.43 | 17.13 | qfq | 46,586,649 | 838,719,399 | -0.06% |
| 2024-03-06 | 15.82 | 17.44 | 15.47 | 17.44 | 17.14 | qfq | 35,420,293 | 596,645,134 | 10.03% |
| 2024-03-05 | 16.00 | 16.99 | 15.79 | 15.85 | 15.57 | qfq | 33,763,330 | 548,766,119 | -0.06% |
| 2024-03-04 | 15.70 | 15.86 | 15.70 | 15.86 | 15.58 | qfq | 11,917,613 | 188,880,997 | 9.99% |
| 2024-03-01 | 14.20 | 14.57 | 14.02 | 14.42 | 14.17 | qfq | 6,663,100 | 95,559,393 | 1.84% |
| 2024-02-29 | 13.51 | 14.16 | 13.50 | 14.16 | 13.91 | qfq | 5,555,600 | 77,413,787 | 4.42% |
| 2024-02-28 | 14.55 | 14.77 | 13.54 | 13.56 | 13.32 | qfq | 8,600,600 | 122,426,996 | -6.68% |
| 2024-02-27 | 13.90 | 14.66 | 13.83 | 14.53 | 14.28 | qfq | 7,083,652 | 101,467,610 | 3.79% |
| 2024-02-26 | 13.90 | 14.20 | 13.80 | 14.00 | 13.76 | qfq | 5,433,004 | 76,000,453 | 0.57% |
| 2024-02-23 | 13.73 | 13.94 | 13.63 | 13.92 | 13.68 | qfq | 4,945,326 | 68,189,692 | 1.38% |
| 2024-02-22 | 13.54 | 13.89 | 13.51 | 13.73 | 13.49 | qfq | 3,817,379 | 52,243,671 | 1.33% |
| 2024-02-21 | 13.49 | 14.00 | 13.41 | 13.55 | 13.31 | qfq | 4,887,749 | 67,345,652 | -0.51% |
| 2024-02-20 | 13.70 | 13.70 | 13.35 | 13.62 | 13.38 | qfq | 3,656,181 | 49,479,845 | -0.95% |
| 2024-02-19 | 13.49 | 13.98 | 13.32 | 13.75 | 13.51 | qfq | 6,346,318 | 86,282,195 | 3.54% |
| 2024-02-08 | 12.40 | 13.68 | 12.40 | 13.28 | 13.05 | qfq | 7,176,530 | 93,619,361 | 6.58% |
| 2024-02-07 | 12.60 | 13.05 | 12.17 | 12.46 | 12.24 | qfq | 7,640,649 | 96,590,787 | -0.24% |
| 2024-02-06 | 11.41 | 12.71 | 10.95 | 12.49 | 12.27 | qfq | 8,824,707 | 105,639,119 | 8.14% |
| 2024-02-05 | 12.57 | 12.57 | 11.39 | 11.55 | 11.35 | qfq | 7,461,191 | 88,181,793 | -8.19% |
| 2024-02-02 | 13.70 | 14.10 | 12.38 | 12.58 | 12.36 | qfq | 10,446,159 | 136,219,848 | -8.51% |
| 2024-02-01 | 14.10 | 14.32 | 13.40 | 13.75 | 13.51 | qfq | 6,908,899 | 95,995,019 | -5.43% |
| 2024-01-31 | 15.00 | 15.00 | 14.45 | 14.54 | 14.29 | qfq | 4,666,663 | 68,618,420 | -1.09% |
| 2024-01-30 | 14.80 | 15.08 | 14.63 | 14.70 | 14.44 | qfq | 3,532,200 | 52,492,860 | -1.87% |
| 2024-01-29 | 15.38 | 15.49 | 14.83 | 14.98 | 14.72 | qfq | 6,316,637 | 94,902,843 | -2.22% |
| 2024-01-26 | 15.59 | 15.76 | 15.25 | 15.32 | 15.05 | qfq | 5,546,439 | 85,903,366 | -2.05% |
| 2024-01-25 | 14.90 | 15.73 | 14.53 | 15.64 | 15.37 | qfq | 9,195,316 | 140,057,246 | 3.99% |
| 2024-01-24 | 15.18 | 15.38 | 14.46 | 15.04 | 14.78 | qfq | 9,236,163 | 137,066,330 | -0.66% |
| 2024-01-23 | 14.85 | 15.49 | 14.61 | 15.14 | 14.88 | qfq | 6,852,447 | 103,697,895 | 1.07% |
| 2024-01-22 | 15.80 | 15.85 | 14.88 | 14.98 | 14.72 | qfq | 9,695,005 | 148,720,323 | -5.61% |
| 2024-01-19 | 16.70 | 16.70 | 15.86 | 15.87 | 15.59 | qfq | 10,524,240 | 170,298,938 | -5.42% |
| 2024-01-18 | 16.30 | 16.90 | 16.17 | 16.78 | 16.49 | qfq | 13,493,885 | 223,312,753 | 1.33% |
| 2024-01-17 | 16.45 | 17.28 | 16.39 | 16.56 | 16.27 | qfq | 16,698,326 | 281,210,760 | 0.18% |
| 2024-01-16 | 16.00 | 16.53 | 15.86 | 16.53 | 16.24 | qfq | 10,752,121 | 174,799,800 | 2.67% |
| 2024-01-15 | 15.83 | 16.31 | 15.76 | 16.10 | 15.82 | qfq | 5,849,797 | 93,966,812 | 0.81% |
| 2024-01-12 | 16.16 | 16.44 | 15.94 | 15.97 | 15.69 | qfq | 6,831,076 | 110,580,111 | -1.30% |
| 2024-01-11 | 15.70 | 16.39 | 15.68 | 16.18 | 15.90 | qfq | 7,751,000 | 124,734,241 | 2.53% |
| 2024-01-10 | 15.72 | 16.19 | 15.43 | 15.78 | 15.51 | qfq | 6,145,200 | 97,384,104 | 0.32% |
| 2024-01-09 | 15.79 | 16.07 | 15.49 | 15.73 | 15.46 | qfq | 5,950,453 | 93,866,129 | -0.32% |
| 2024-01-08 | 15.95 | 16.14 | 15.72 | 15.78 | 15.51 | qfq | 5,665,721 | 90,106,770 | -1.56% |
| 2024-01-05 | 16.59 | 16.60 | 15.96 | 16.03 | 15.75 | qfq | 10,699,261 | 174,046,108 | -3.90% |
| 2024-01-04 | 16.08 | 17.15 | 15.98 | 16.68 | 16.39 | qfq | 16,926,168 | 279,502,438 | 2.71% |
| 2024-01-03 | 15.72 | 16.67 | 15.60 | 16.24 | 15.96 | qfq | 12,749,018 | 206,329,506 | 3.51% |
| 2024-01-02 | 15.51 | 15.76 | 15.43 | 15.69 | 15.42 | qfq | 4,435,712 | 69,312,877 | 1.03% |
| 2023-12-29 | 15.50 | 15.58 | 15.38 | 15.53 | 15.26 | qfq | 3,712,681 | 57,525,198 | -0.06% |
| 2023-12-28 | 14.81 | 15.60 | 14.81 | 15.54 | 15.27 | qfq | 7,646,995 | 117,392,259 | 4.93% |
| 2023-12-27 | 14.77 | 14.86 | 14.58 | 14.81 | 14.55 | qfq | 1,633,400 | 24,024,846 | 0.27% |
| 2023-12-26 | 14.86 | 14.93 | 14.71 | 14.77 | 14.51 | qfq | 1,459,900 | 21,595,036 | -0.87% |
| 2023-12-25 | 14.86 | 15.02 | 14.79 | 14.90 | 14.64 | qfq | 1,657,449 | 24,687,328 | 0.00% |
| 2023-12-22 | 15.11 | 15.18 | 14.81 | 14.90 | 14.64 | qfq | 4,173,297 | 62,377,962 | -1.84% |
| 2023-12-21 | 14.91 | 15.30 | 14.79 | 15.18 | 14.92 | qfq | 4,617,663 | 69,716,237 | 2.02% |
| 2023-12-20 | 15.00 | 15.13 | 14.87 | 14.88 | 14.62 | qfq | 1,869,000 | 28,060,315 | -0.60% |
| 2023-12-19 | 14.84 | 15.04 | 14.68 | 14.97 | 14.71 | qfq | 1,820,494 | 27,138,797 | 1.42% |
| 2023-12-18 | 14.97 | 15.06 | 14.74 | 14.76 | 14.50 | qfq | 2,037,052 | 30,270,609 | -2.06% |
| 2023-12-15 | 15.03 | 15.18 | 14.98 | 15.07 | 14.81 | qfq | 1,883,090 | 28,386,467 | 0.47% |
| 2023-12-14 | 15.02 | 15.13 | 14.97 | 15.00 | 14.74 | qfq | 1,890,398 | 28,430,509 | 0.07% |
| 2023-12-13 | 15.17 | 15.19 | 14.99 | 14.99 | 14.73 | qfq | 2,788,700 | 42,056,555 | -1.25% |
| 2023-12-12 | 15.29 | 15.29 | 15.13 | 15.18 | 14.92 | qfq | 2,038,190 | 30,959,360 | -0.72% |
| 2023-12-11 | 15.06 | 15.32 | 14.70 | 15.29 | 15.02 | qfq | 2,684,950 | 40,599,733 | 1.66% |
| 2023-12-08 | 15.19 | 15.30 | 14.94 | 15.04 | 14.78 | qfq | 2,877,357 | 43,481,046 | -0.73% |
| 2023-12-07 | 15.36 | 15.38 | 15.01 | 15.15 | 14.89 | qfq | 3,152,200 | 47,834,940 | -1.37% |
| 2023-12-06 | 15.21 | 15.67 | 15.17 | 15.36 | 15.09 | qfq | 3,728,099 | 57,765,831 | 0.46% |
| 2023-12-05 | 15.65 | 15.67 | 15.28 | 15.29 | 15.02 | qfq | 4,191,000 | 64,773,290 | -2.74% |
| 2023-12-04 | 15.64 | 15.82 | 15.58 | 15.72 | 15.45 | qfq | 3,176,319 | 49,815,868 | 0.13% |
| 2023-12-01 | 15.71 | 15.80 | 15.43 | 15.70 | 15.43 | qfq | 4,505,400 | 70,176,720 | -0.32% |
| 2023-11-30 | 16.03 | 16.07 | 15.61 | 15.75 | 15.48 | qfq | 4,851,651 | 76,691,345 | -1.99% |
| 2023-11-29 | 16.13 | 16.43 | 16.00 | 16.07 | 15.79 | qfq | 6,337,508 | 102,787,279 | -1.41% |
| 2023-11-28 | 16.28 | 16.39 | 16.05 | 16.30 | 16.02 | qfq | 9,177,119 | 149,044,105 | 0.43% |
| 2023-11-27 | 15.50 | 16.40 | 15.43 | 16.23 | 15.95 | qfq | 11,587,157 | 186,075,138 | 4.57% |
| 2023-11-24 | 15.78 | 15.80 | 15.50 | 15.52 | 15.25 | qfq | 5,616,189 | 87,589,740 | -2.14% |
| 2023-11-23 | 15.40 | 15.87 | 15.40 | 15.86 | 15.58 | qfq | 8,201,160 | 128,747,176 | 3.66% |
| 2023-11-22 | 15.57 | 15.66 | 15.27 | 15.30 | 15.03 | qfq | 4,461,400 | 68,739,265 | -1.92% |
| 2023-11-21 | 15.85 | 15.87 | 15.57 | 15.60 | 15.33 | qfq | 4,417,200 | 69,290,509 | -1.52% |
| 2023-11-20 | 15.69 | 15.88 | 15.55 | 15.84 | 15.56 | qfq | 4,201,600 | 66,066,356 | 0.57% |
| 2023-11-17 | 15.61 | 15.81 | 15.53 | 15.75 | 15.48 | qfq | 3,768,500 | 59,123,202 | 0.90% |
| 2023-11-16 | 15.84 | 15.90 | 15.59 | 15.61 | 15.34 | qfq | 4,593,068 | 72,280,668 | -1.89% |
| 2023-11-15 | 15.96 | 16.02 | 15.80 | 15.91 | 15.63 | qfq | 3,937,198 | 62,645,323 | 0.70% |
| 2023-11-14 | 15.71 | 15.91 | 15.60 | 15.80 | 15.53 | qfq | 4,630,953 | 72,993,883 | 0.57% |
| 2023-11-13 | 15.55 | 15.73 | 15.41 | 15.71 | 15.44 | qfq | 4,218,021 | 65,894,095 | 1.29% |
| 2023-11-10 | 15.50 | 15.51 | 15.26 | 15.51 | 15.24 | qfq | 2,631,000 | 40,532,984 | 0.26% |
| 2023-11-09 | 15.48 | 15.65 | 15.37 | 15.47 | 15.20 | qfq | 3,035,500 | 47,068,387 | 0.13% |
| 2023-11-08 | 15.64 | 15.64 | 15.36 | 15.45 | 15.18 | qfq | 3,853,699 | 59,667,449 | -1.21% |
| 2023-11-07 | 15.66 | 15.70 | 15.43 | 15.64 | 15.37 | qfq | 3,656,960 | 56,920,654 | 0.26% |
| 2023-11-06 | 15.30 | 15.62 | 15.27 | 15.60 | 15.33 | qfq | 4,620,600 | 71,741,585 | 2.30% |
| 2023-11-03 | 14.90 | 15.37 | 14.88 | 15.25 | 14.98 | qfq | 6,129,250 | 93,489,412 | 2.35% |
| 2023-11-02 | 15.30 | 15.38 | 14.90 | 14.90 | 14.64 | qfq | 4,709,100 | 71,122,794 | -1.65% |
| 2023-11-01 | 15.20 | 15.30 | 15.08 | 15.15 | 14.89 | qfq | 2,740,300 | 41,599,651 | -0.07% |
| 2023-10-31 | 15.35 | 15.35 | 15.07 | 15.16 | 14.90 | qfq | 4,335,706 | 65,851,097 | -1.43% |
| 2023-10-30 | 15.11 | 15.43 | 15.04 | 15.38 | 15.11 | qfq | 5,614,154 | 85,873,626 | 1.59% |
| 2023-10-27 | 14.81 | 15.21 | 14.48 | 15.14 | 14.88 | qfq | 6,964,562 | 103,479,682 | 0.93% |
| 2023-10-26 | 14.85 | 15.02 | 14.46 | 15.00 | 14.74 | qfq | 3,743,400 | 55,133,747 | 0.81% |
| 2023-10-25 | 14.95 | 15.10 | 14.84 | 14.88 | 14.62 | qfq | 2,927,270 | 43,784,614 | 0.13% |
| 2023-10-24 | 14.59 | 14.89 | 14.50 | 14.86 | 14.60 | qfq | 3,731,891 | 55,081,766 | 2.20% |
| 2023-10-23 | 15.00 | 15.03 | 14.40 | 14.54 | 14.29 | qfq | 3,851,149 | 56,459,212 | -3.26% |
| 2023-10-20 | 15.02 | 15.31 | 14.91 | 15.03 | 14.77 | qfq | 2,975,900 | 44,998,484 | 0.00% |
| 2023-10-19 | 15.10 | 15.32 | 15.01 | 15.03 | 14.77 | qfq | 3,401,970 | 51,530,057 | -0.40% |
| 2023-10-18 | 15.30 | 15.30 | 14.93 | 15.09 | 14.83 | qfq | 3,836,227 | 57,730,593 | -0.53% |
| 2023-10-17 | 15.21 | 15.35 | 15.13 | 15.17 | 14.91 | qfq | 2,400,633 | 36,494,003 | -0.52% |
| 2023-10-16 | 15.53 | 15.53 | 15.12 | 15.25 | 14.98 | qfq | 3,173,798 | 48,400,386 | -1.80% |
| 2023-10-13 | 15.70 | 15.70 | 15.37 | 15.53 | 15.26 | qfq | 4,057,780 | 62,882,629 | -1.65% |
| 2023-10-12 | 15.58 | 15.82 | 15.47 | 15.79 | 15.52 | qfq | 3,839,000 | 60,168,285 | 1.74% |
| 2023-10-11 | 15.66 | 15.67 | 15.50 | 15.52 | 15.25 | qfq | 2,915,408 | 45,439,207 | -0.45% |
| 2023-10-10 | 15.60 | 15.68 | 15.50 | 15.59 | 15.32 | qfq | 2,727,029 | 42,509,481 | 0.39% |
| 2023-10-09 | 15.54 | 15.70 | 15.48 | 15.53 | 15.26 | qfq | 3,175,882 | 49,463,925 | -0.19% |
| 2023-09-28 | 15.41 | 15.59 | 15.38 | 15.56 | 15.29 | qfq | 3,525,488 | 54,720,259 | 1.37% |
| 2023-09-27 | 15.13 | 15.57 | 15.10 | 15.35 | 15.08 | qfq | 5,697,895 | 87,761,539 | 1.32% |
| 2023-09-26 | 15.29 | 15.42 | 15.12 | 15.15 | 14.89 | qfq | 4,140,000 | 63,147,511 | -1.50% |
| 2023-09-25 | 15.59 | 15.64 | 15.30 | 15.38 | 15.11 | qfq | 2,617,626 | 40,365,268 | -0.45% |
| 2023-09-22 | 15.00 | 15.49 | 14.98 | 15.45 | 15.18 | qfq | 4,089,100 | 62,527,546 | 2.73% |
| 2023-09-21 | 15.18 | 15.30 | 14.95 | 15.04 | 14.78 | qfq | 3,931,049 | 59,425,837 | -1.44% |
| 2023-09-20 | 15.56 | 15.64 | 15.24 | 15.26 | 14.99 | qfq | 3,696,198 | 56,912,575 | -2.12% |
| 2023-09-19 | 15.86 | 15.86 | 15.55 | 15.59 | 15.32 | qfq | 3,043,964 | 47,556,036 | -1.58% |
| 2023-09-18 | 15.63 | 16.00 | 15.50 | 15.84 | 15.56 | qfq | 4,283,905 | 67,681,308 | 1.08% |
| 2023-09-15 | 15.96 | 16.04 | 15.57 | 15.67 | 15.40 | qfq | 6,164,406 | 97,078,911 | -1.57% |
| 2023-09-14 | 16.20 | 16.20 | 15.89 | 15.92 | 15.64 | qfq | 2,768,700 | 44,285,452 | -1.67% |
| 2023-09-13 | 16.42 | 16.42 | 16.06 | 16.19 | 15.91 | qfq | 3,024,021 | 48,945,741 | -1.40% |
| 2023-09-12 | 16.40 | 16.49 | 16.33 | 16.42 | 16.13 | qfq | 2,290,251 | 37,594,314 | 0.00% |
| 2023-09-11 | 16.26 | 16.49 | 16.18 | 16.42 | 16.13 | qfq | 2,879,799 | 47,124,887 | 0.74% |
| 2023-09-08 | 16.19 | 16.35 | 16.14 | 16.30 | 16.02 | qfq | 2,358,100 | 38,343,832 | 0.37% |
| 2023-09-07 | 16.62 | 16.64 | 16.24 | 16.24 | 15.96 | qfq | 4,719,500 | 77,490,882 | -2.87% |
| 2023-09-06 | 16.62 | 16.77 | 16.45 | 16.72 | 16.43 | qfq | 3,653,207 | 60,716,050 | 0.30% |
| 2023-09-05 | 16.60 | 16.70 | 16.40 | 16.67 | 16.38 | qfq | 4,513,600 | 74,908,485 | 0.24% |
| 2023-09-04 | 16.31 | 16.64 | 16.16 | 16.63 | 16.34 | qfq | 5,508,173 | 90,582,589 | 2.34% |
| 2023-09-01 | 16.36 | 16.44 | 16.18 | 16.25 | 15.97 | qfq | 3,542,773 | 57,598,963 | -0.43% |
| 2023-08-31 | 16.44 | 16.44 | 16.16 | 16.32 | 16.04 | qfq | 3,707,413 | 60,367,023 | -0.85% |
| 2023-08-30 | 16.39 | 16.71 | 16.26 | 16.46 | 16.17 | qfq | 5,494,297 | 90,566,405 | 0.43% |
| 2023-08-29 | 15.88 | 16.46 | 15.83 | 16.39 | 16.10 | qfq | 6,826,455 | 111,102,072 | 3.28% |
| 2023-08-28 | 16.58 | 16.70 | 15.83 | 15.87 | 15.59 | qfq | 6,636,363 | 107,894,019 | 0.51% |
| 2023-08-25 | 16.00 | 16.14 | 15.70 | 15.79 | 15.52 | qfq | 6,001,029 | 95,379,691 | -2.23% |
| 2023-08-24 | 16.80 | 16.81 | 15.98 | 16.15 | 15.87 | qfq | 10,873,488 | 176,595,945 | -3.93% |
| 2023-08-23 | 17.63 | 17.80 | 16.58 | 16.81 | 16.52 | qfq | 9,688,589 | 167,746,748 | -6.61% |
| 2023-08-22 | 18.30 | 18.40 | 17.60 | 18.00 | 17.69 | qfq | 6,282,025 | 112,548,698 | -1.42% |
| 2023-08-21 | 18.11 | 18.43 | 18.11 | 18.26 | 17.94 | qfq | 4,293,784 | 78,542,396 | 1.00% |
| 2023-08-18 | 18.00 | 18.31 | 18.00 | 18.08 | 17.77 | qfq | 4,443,039 | 80,737,122 | 0.06% |
| 2023-08-17 | 17.88 | 18.10 | 17.68 | 18.07 | 17.76 | qfq | 3,929,900 | 70,294,619 | 0.95% |
| 2023-08-16 | 17.98 | 18.12 | 17.83 | 17.90 | 17.59 | qfq | 2,669,141 | 47,937,381 | -0.67% |
| 2023-08-15 | 18.20 | 18.22 | 17.81 | 18.02 | 17.71 | qfq | 3,835,152 | 68,935,452 | -0.72% |
| 2023-08-14 | 18.05 | 18.23 | 17.90 | 18.15 | 17.83 | qfq | 3,812,872 | 68,934,094 | -0.49% |
| 2023-08-11 | 18.75 | 18.75 | 18.21 | 18.24 | 17.92 | qfq | 5,217,100 | 96,125,157 | -2.67% |
| 2023-08-10 | 18.46 | 18.75 | 18.40 | 18.74 | 18.41 | qfq | 6,358,010 | 118,548,450 | 1.63% |
| 2023-08-09 | 18.32 | 18.54 | 18.22 | 18.44 | 18.12 | qfq | 4,334,085 | 79,704,524 | 0.22% |
| 2023-08-08 | 18.50 | 18.63 | 18.33 | 18.40 | 18.08 | qfq | 5,293,517 | 97,760,141 | -0.65% |
| 2023-08-07 | 18.79 | 18.79 | 18.49 | 18.52 | 18.20 | qfq | 5,377,758 | 99,962,190 | -1.49% |
| 2023-08-04 | 18.75 | 18.99 | 18.53 | 18.80 | 18.47 | qfq | 9,318,883 | 174,524,725 | 0.21% |
| 2023-08-03 | 18.69 | 18.86 | 18.61 | 18.76 | 18.43 | qfq | 7,383,500 | 138,377,621 | 0.32% |
| 2023-08-02 | 19.14 | 19.17 | 18.64 | 18.70 | 18.37 | qfq | 10,137,376 | 190,389,242 | -2.20% |
| 2023-08-01 | 19.69 | 19.69 | 19.01 | 19.12 | 18.79 | qfq | 13,773,044 | 264,420,284 | -2.94% |
| 2023-07-31 | 19.70 | 19.85 | 19.51 | 19.70 | 19.36 | qfq | 12,141,100 | 238,518,865 | -0.05% |
| 2023-07-28 | 20.33 | 20.40 | 19.35 | 19.71 | 19.37 | qfq | 15,423,035 | 303,994,317 | -2.52% |
| 2023-07-27 | 20.00 | 21.07 | 19.94 | 20.22 | 19.87 | qfq | 19,196,149 | 393,436,038 | 0.80% |
| 2023-07-26 | 20.68 | 20.76 | 19.97 | 20.06 | 19.71 | qfq | 13,978,067 | 283,694,673 | -2.10% |
| 2023-07-25 | 20.80 | 20.98 | 20.21 | 20.49 | 20.13 | qfq | 17,303,999 | 354,816,319 | -1.73% |
| 2023-07-24 | 19.89 | 21.38 | 19.56 | 20.85 | 20.49 | qfq | 23,705,846 | 492,130,775 | 5.36% |
| 2023-07-21 | 20.50 | 20.54 | 19.69 | 19.79 | 19.45 | qfq | 14,332,478 | 286,565,329 | -3.46% |
| 2023-07-20 | 21.35 | 21.37 | 20.45 | 20.50 | 20.14 | qfq | 20,480,070 | 424,880,247 | -3.57% |
| 2023-07-19 | 21.31 | 22.15 | 21.21 | 21.26 | 20.89 | qfq | 36,177,101 | 781,049,496 | -0.19% |
| 2023-07-18 | 20.39 | 21.80 | 20.16 | 21.30 | 20.93 | qfq | 44,204,708 | 928,162,934 | 7.47% |
| 2023-07-17 | 19.28 | 20.36 | 19.19 | 19.82 | 19.48 | qfq | 23,538,732 | 467,338,333 | 4.32% |