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
璞源材料603196.SH
最近收盘价20.592026-07-17
最近交易日2026-07-17
成交量（股）4,926,110
成交额（元）105,527,730
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 23.30 | 23.34 | 20.59 | 20.59 | 20.59 | qfq | 4,926,110 | 105,527,730 | -10.01% |
| 2026-07-16 | 23.90 | 24.58 | 22.81 | 22.88 | 22.88 | qfq | 7,298,200 | 174,591,724 | -4.07% |
| 2026-07-15 | 21.78 | 23.85 | 21.72 | 23.85 | 23.85 | qfq | 7,369,800 | 173,471,011 | 10.01% |
| 2026-07-14 | 20.77 | 21.90 | 20.74 | 21.68 | 21.68 | qfq | 2,620,900 | 55,843,592 | 3.34% |
| 2026-07-13 | 21.78 | 21.88 | 20.88 | 20.98 | 20.98 | qfq | 2,322,400 | 49,254,585 | -3.76% |
| 2026-07-10 | 21.87 | 22.22 | 21.70 | 21.80 | 21.80 | qfq | 1,841,500 | 40,465,431 | -1.09% |
| 2026-07-09 | 22.18 | 22.36 | 21.50 | 22.04 | 22.04 | qfq | 2,039,037 | 44,617,840 | 0.09% |
| 2026-07-08 | 22.33 | 22.50 | 21.33 | 22.02 | 22.02 | qfq | 3,294,600 | 72,013,454 | -0.54% |
| 2026-07-07 | 23.20 | 23.20 | 22.09 | 22.14 | 22.14 | qfq | 2,070,300 | 46,483,181 | -3.95% |
| 2026-07-06 | 23.40 | 23.82 | 22.77 | 23.05 | 23.05 | qfq | 2,431,200 | 56,251,088 | -1.71% |
| 2026-07-03 | 23.85 | 24.25 | 23.40 | 23.45 | 23.45 | qfq | 1,987,900 | 47,022,154 | -0.93% |
| 2026-07-02 | 23.67 | 24.50 | 23.60 | 23.67 | 23.67 | qfq | 2,151,800 | 51,535,700 | -0.92% |
| 2026-07-01 | 24.68 | 24.88 | 23.75 | 23.89 | 23.89 | qfq | 2,611,000 | 62,790,299 | -2.25% |
| 2026-06-30 | 23.78 | 24.50 | 23.60 | 24.44 | 24.44 | qfq | 2,925,700 | 70,647,863 | 1.83% |
| 2026-06-29 | 24.25 | 24.57 | 23.38 | 24.00 | 24.00 | qfq | 2,820,700 | 67,015,538 | -0.54% |
| 2026-06-26 | 24.53 | 24.69 | 23.43 | 24.13 | 24.13 | qfq | 3,394,200 | 81,330,142 | -2.58% |
| 2026-06-25 | 25.70 | 26.10 | 24.60 | 24.77 | 24.77 | qfq | 3,085,700 | 77,304,171 | -3.88% |
| 2026-06-24 | 25.85 | 26.32 | 25.25 | 25.77 | 25.77 | qfq | 4,173,400 | 107,996,774 | -1.60% |
| 2026-06-23 | 27.22 | 27.38 | 26.10 | 26.19 | 26.19 | qfq | 3,982,200 | 105,917,196 | -3.68% |
| 2026-06-22 | 26.61 | 27.50 | 26.13 | 27.19 | 27.19 | qfq | 5,154,600 | 138,282,555 | 3.15% |
| 2026-06-18 | 25.59 | 27.20 | 25.33 | 26.36 | 26.36 | qfq | 4,346,300 | 114,532,797 | 2.21% |
| 2026-06-17 | 27.00 | 27.46 | 25.25 | 25.79 | 25.79 | qfq | 8,795,600 | 230,978,576 | 0.16% |
| 2026-06-16 | 24.40 | 25.75 | 24.23 | 25.75 | 25.75 | qfq | 4,355,100 | 108,147,148 | 10.00% |
| 2026-06-15 | 21.96 | 23.73 | 21.96 | 23.41 | 23.41 | qfq | 4,810,800 | 111,851,420 | 7.14% |
| 2026-06-12 | 21.57 | 22.24 | 21.00 | 21.85 | 21.85 | qfq | 4,778,500 | 103,616,633 | 2.39% |
| 2026-06-11 | 21.78 | 22.00 | 21.07 | 21.34 | 21.34 | qfq | 2,659,800 | 56,645,837 | -3.00% |
| 2026-06-10 | 22.08 | 22.30 | 21.54 | 22.00 | 22.00 | qfq | 2,364,200 | 51,731,897 | -1.35% |
| 2026-06-09 | 22.69 | 22.95 | 22.08 | 22.30 | 22.30 | qfq | 2,736,500 | 61,423,264 | -0.76% |
| 2026-06-08 | 22.70 | 23.56 | 22.09 | 22.47 | 22.47 | qfq | 2,764,500 | 62,837,273 | -5.19% |
| 2026-06-05 | 24.75 | 24.75 | 23.61 | 23.70 | 23.70 | qfq | 2,389,663 | 57,346,721 | -2.83% |
| 2026-06-04 | 24.13 | 24.48 | 24.00 | 24.39 | 24.39 | qfq | 1,625,000 | 39,447,682 | 0.66% |
| 2026-06-03 | 24.04 | 24.36 | 23.70 | 24.23 | 24.23 | qfq | 1,973,900 | 47,650,540 | 0.75% |
| 2026-06-02 | 24.16 | 24.34 | 23.26 | 24.05 | 24.05 | qfq | 3,209,800 | 76,255,012 | -0.33% |
| 2026-06-01 | 24.08 | 24.88 | 23.87 | 24.13 | 24.13 | qfq | 2,917,300 | 71,330,758 | 0.21% |
| 2026-05-29 | 25.28 | 25.50 | 23.91 | 24.08 | 24.08 | qfq | 4,643,700 | 113,217,046 | -4.67% |
| 2026-05-28 | 25.94 | 26.30 | 24.95 | 25.26 | 25.26 | qfq | 3,936,700 | 100,194,445 | -2.62% |
| 2026-05-27 | 26.95 | 27.27 | 25.80 | 25.94 | 25.94 | qfq | 2,926,800 | 76,730,145 | -3.75% |
| 2026-05-26 | 27.52 | 27.75 | 26.68 | 26.95 | 26.95 | qfq | 3,487,800 | 94,677,112 | -2.07% |
| 2026-05-25 | 26.63 | 27.77 | 26.38 | 27.52 | 27.52 | qfq | 5,241,300 | 141,863,977 | 3.38% |
| 2026-05-22 | 26.32 | 26.93 | 26.15 | 26.62 | 26.62 | qfq | 3,472,100 | 92,065,283 | 1.18% |
| 2026-05-21 | 27.83 | 28.17 | 26.26 | 26.31 | 26.31 | qfq | 5,646,200 | 153,886,540 | -5.43% |
| 2026-05-20 | 28.70 | 28.77 | 27.65 | 27.82 | 27.82 | qfq | 4,109,077 | 115,440,439 | -3.34% |
| 2026-05-19 | 28.84 | 29.13 | 28.43 | 28.78 | 28.78 | qfq | 2,525,700 | 72,453,094 | -0.76% |
| 2026-05-18 | 28.29 | 29.33 | 28.02 | 29.00 | 29.00 | qfq | 4,958,500 | 142,525,860 | 1.08% |
| 2026-05-15 | 28.56 | 29.06 | 28.02 | 28.69 | 28.69 | qfq | 3,795,900 | 108,038,430 | 0.17% |
| 2026-05-14 | 29.17 | 29.22 | 28.35 | 28.64 | 28.64 | qfq | 3,863,230 | 110,719,302 | -1.85% |
| 2026-05-13 | 28.86 | 29.80 | 28.71 | 29.18 | 29.18 | qfq | 5,029,900 | 147,115,049 | 1.67% |
| 2026-05-12 | 29.36 | 29.36 | 28.60 | 28.70 | 28.70 | qfq | 3,598,945 | 104,048,320 | -1.24% |
| 2026-05-11 | 28.76 | 30.09 | 28.41 | 29.06 | 29.06 | qfq | 6,252,800 | 182,314,319 | 1.93% |
| 2026-05-08 | 29.00 | 29.02 | 28.40 | 28.51 | 28.51 | qfq | 4,172,200 | 119,528,932 | -1.32% |
| 2026-05-07 | 29.10 | 29.97 | 28.78 | 28.89 | 28.89 | qfq | 5,757,400 | 168,605,584 | -0.24% |
| 2026-05-06 | 28.68 | 29.45 | 28.20 | 28.96 | 28.96 | qfq | 7,233,800 | 208,227,993 | 0.94% |
| 2026-04-30 | 29.03 | 29.11 | 27.86 | 28.69 | 28.69 | qfq | 6,600,866 | 188,138,871 | -0.69% |
| 2026-04-29 | 28.50 | 29.66 | 28.18 | 28.89 | 28.89 | qfq | 7,629,100 | 222,908,201 | -0.24% |
| 2026-04-28 | 31.35 | 32.33 | 28.96 | 28.96 | 28.96 | qfq | 13,052,350 | 390,761,836 | -10.01% |
| 2026-04-27 | 34.35 | 34.80 | 31.50 | 32.18 | 32.18 | qfq | 12,441,110 | 403,889,315 | -7.87% |
| 2026-04-24 | 32.75 | 35.35 | 32.55 | 34.93 | 34.93 | qfq | 10,259,000 | 352,636,324 | 6.66% |
| 2026-04-23 | 33.58 | 34.26 | 32.65 | 32.75 | 32.75 | qfq | 5,291,484 | 176,349,811 | -2.76% |
| 2026-04-22 | 33.10 | 33.79 | 32.81 | 33.68 | 33.68 | qfq | 4,824,984 | 160,938,557 | 1.75% |
| 2026-04-21 | 32.20 | 33.58 | 31.32 | 33.10 | 33.10 | qfq | 9,175,277 | 301,025,106 | 2.54% |
| 2026-04-20 | 32.00 | 33.47 | 31.92 | 32.28 | 32.28 | qfq | 7,986,400 | 261,698,905 | 0.88% |
| 2026-04-17 | 31.90 | 32.07 | 31.40 | 32.00 | 32.00 | qfq | 3,685,900 | 116,958,886 | 0.19% |
| 2026-04-16 | 31.10 | 32.50 | 30.61 | 31.94 | 31.94 | qfq | 5,397,360 | 169,692,068 | 2.44% |
| 2026-04-15 | 31.34 | 31.72 | 30.83 | 31.18 | 31.18 | qfq | 4,519,260 | 141,581,513 | -0.80% |
| 2026-04-14 | 31.59 | 32.25 | 30.92 | 31.43 | 31.43 | qfq | 6,598,400 | 208,079,494 | -0.54% |
| 2026-04-13 | 32.50 | 33.15 | 31.09 | 31.60 | 31.60 | qfq | 9,934,894 | 315,296,662 | -2.77% |
| 2026-04-10 | 31.64 | 33.88 | 31.20 | 32.50 | 32.50 | qfq | 12,637,499 | 411,318,758 | 3.73% |
| 2026-04-09 | 32.32 | 33.00 | 30.60 | 31.33 | 31.33 | qfq | 14,304,300 | 454,111,167 | 1.10% |
| 2026-04-08 | 28.51 | 30.99 | 28.48 | 30.99 | 30.99 | qfq | 6,339,500 | 192,265,379 | 10.01% |
| 2026-04-07 | 27.51 | 28.30 | 27.00 | 28.17 | 28.17 | qfq | 4,952,300 | 137,052,297 | 2.40% |
| 2026-04-03 | 28.60 | 28.69 | 27.15 | 27.51 | 27.51 | qfq | 4,380,900 | 121,554,661 | -3.98% |
| 2026-04-02 | 28.17 | 29.32 | 27.62 | 28.65 | 28.65 | qfq | 8,030,000 | 230,878,923 | 1.67% |
| 2026-04-01 | 26.58 | 28.50 | 26.25 | 28.18 | 28.18 | qfq | 9,401,500 | 260,702,094 | 8.22% |
| 2026-03-31 | 27.53 | 28.19 | 26.00 | 26.04 | 26.04 | qfq | 5,187,105 | 138,879,725 | -5.27% |
| 2026-03-30 | 27.26 | 28.39 | 27.23 | 27.49 | 27.49 | qfq | 6,546,495 | 182,169,696 | 0.99% |
| 2026-03-27 | 26.86 | 27.47 | 26.77 | 27.22 | 27.22 | qfq | 1,820,800 | 49,361,610 | 0.48% |
| 2026-03-26 | 27.32 | 27.55 | 26.89 | 27.09 | 27.09 | qfq | 2,184,600 | 59,454,947 | 0.04% |
| 2026-03-25 | 27.00 | 27.59 | 26.85 | 27.08 | 27.08 | qfq | 3,111,100 | 84,445,781 | 0.93% |
| 2026-03-24 | 26.54 | 26.88 | 25.50 | 26.83 | 26.83 | qfq | 4,180,491 | 109,423,511 | 3.47% |
| 2026-03-23 | 26.60 | 26.95 | 25.52 | 25.93 | 25.93 | qfq | 4,803,872 | 126,410,952 | -3.39% |
| 2026-03-20 | 27.39 | 27.70 | 26.70 | 26.84 | 26.84 | qfq | 2,995,200 | 81,068,814 | -0.26% |
| 2026-03-19 | 26.92 | 27.45 | 26.74 | 26.91 | 26.91 | qfq | 2,631,100 | 70,868,806 | -0.70% |
| 2026-03-18 | 27.42 | 27.48 | 26.81 | 27.10 | 27.10 | qfq | 3,176,048 | 85,956,880 | -0.99% |
| 2026-03-17 | 28.28 | 28.40 | 27.30 | 27.37 | 27.37 | qfq | 4,329,800 | 120,561,760 | -3.05% |
| 2026-03-16 | 27.44 | 29.29 | 27.42 | 28.23 | 28.23 | qfq | 7,089,900 | 202,914,847 | 1.88% |
| 2026-03-13 | 26.65 | 28.28 | 26.65 | 27.71 | 27.71 | qfq | 5,909,505 | 162,806,422 | 3.01% |
| 2026-03-12 | 27.64 | 27.95 | 26.62 | 26.90 | 26.90 | qfq | 4,090,000 | 111,308,694 | -1.61% |
| 2026-03-11 | 26.69 | 27.55 | 26.69 | 27.34 | 27.34 | qfq | 4,879,765 | 132,904,723 | 2.05% |
| 2026-03-10 | 26.28 | 26.93 | 26.22 | 26.79 | 26.79 | qfq | 2,605,028 | 69,454,710 | 2.37% |
| 2026-03-09 | 25.80 | 26.30 | 25.77 | 26.17 | 26.17 | qfq | 2,691,428 | 70,141,366 | 0.35% |
| 2026-03-06 | 26.18 | 26.27 | 25.72 | 26.08 | 26.08 | qfq | 2,339,896 | 60,806,027 | -0.31% |
| 2026-03-05 | 25.86 | 26.25 | 25.38 | 26.16 | 26.16 | qfq | 3,423,100 | 88,912,797 | 3.77% |
| 2026-03-04 | 25.50 | 25.76 | 25.02 | 25.21 | 25.21 | qfq | 3,140,700 | 79,676,309 | -1.60% |
| 2026-03-03 | 25.86 | 26.42 | 25.59 | 25.62 | 25.62 | qfq | 3,085,800 | 80,195,032 | -1.39% |
| 2026-03-02 | 26.61 | 26.90 | 25.51 | 25.98 | 25.98 | qfq | 5,291,900 | 137,686,321 | -3.49% |
| 2026-02-27 | 27.28 | 27.32 | 26.70 | 26.92 | 26.92 | qfq | 2,849,599 | 76,858,449 | -1.17% |
| 2026-02-26 | 26.65 | 27.65 | 26.52 | 27.24 | 27.24 | qfq | 4,415,200 | 120,348,597 | 2.21% |
| 2026-02-25 | 26.38 | 26.77 | 25.85 | 26.65 | 26.65 | qfq | 3,635,000 | 95,748,517 | 0.99% |
| 2026-02-24 | 25.74 | 26.77 | 25.38 | 26.39 | 26.39 | qfq | 6,826,699 | 178,664,415 | 4.06% |
| 2026-02-13 | 25.01 | 25.85 | 25.01 | 25.36 | 25.36 | qfq | 3,649,580 | 93,254,852 | 1.04% |
| 2026-02-12 | 25.06 | 25.49 | 24.98 | 25.10 | 25.10 | qfq | 2,202,500 | 55,482,289 | -0.75% |
| 2026-02-11 | 25.06 | 25.48 | 25.06 | 25.29 | 25.29 | qfq | 1,910,900 | 48,386,943 | -0.24% |
| 2026-02-10 | 25.43 | 25.63 | 24.92 | 25.35 | 25.35 | qfq | 2,637,780 | 66,373,998 | -0.55% |
| 2026-02-09 | 25.25 | 25.59 | 24.81 | 25.49 | 25.49 | qfq | 2,648,700 | 66,750,204 | 2.25% |
| 2026-02-06 | 24.64 | 25.15 | 24.49 | 24.93 | 24.93 | qfq | 1,708,600 | 42,492,516 | 1.18% |
| 2026-02-05 | 25.00 | 25.00 | 24.47 | 24.64 | 24.64 | qfq | 2,043,700 | 50,472,286 | -1.40% |
| 2026-02-04 | 25.78 | 25.81 | 24.94 | 24.99 | 24.99 | qfq | 4,565,400 | 115,072,465 | -3.44% |
| 2026-02-03 | 26.33 | 26.61 | 25.41 | 25.88 | 25.88 | qfq | 5,025,000 | 129,745,643 | -1.63% |
| 2026-02-02 | 26.14 | 27.40 | 25.51 | 26.31 | 26.31 | qfq | 6,208,900 | 165,774,810 | -0.11% |
| 2026-01-30 | 28.96 | 28.96 | 25.81 | 26.34 | 26.34 | qfq | 12,093,910 | 320,197,048 | -8.16% |
| 2026-01-29 | 27.60 | 29.29 | 27.03 | 28.68 | 28.68 | qfq | 8,365,900 | 237,831,883 | 4.94% |
| 2026-01-28 | 25.67 | 28.19 | 25.67 | 27.33 | 27.33 | qfq | 10,217,000 | 280,290,870 | 6.47% |
| 2026-01-27 | 26.19 | 26.26 | 25.40 | 25.67 | 25.67 | qfq | 2,802,800 | 71,933,272 | -1.38% |
| 2026-01-26 | 27.28 | 27.48 | 25.91 | 26.03 | 26.03 | qfq | 4,403,800 | 116,491,742 | -4.72% |
| 2026-01-23 | 26.90 | 27.89 | 26.55 | 27.32 | 27.32 | qfq | 3,748,100 | 102,441,681 | 2.71% |
| 2026-01-22 | 25.73 | 26.68 | 25.73 | 26.60 | 26.60 | qfq | 4,093,300 | 107,741,124 | 2.58% |
| 2026-01-21 | 25.43 | 26.05 | 24.91 | 25.93 | 25.93 | qfq | 3,144,700 | 80,712,095 | 1.97% |
| 2026-01-20 | 26.06 | 26.23 | 25.36 | 25.43 | 25.43 | qfq | 3,666,400 | 94,301,738 | -2.64% |
| 2026-01-19 | 25.92 | 26.98 | 25.66 | 26.12 | 26.12 | qfq | 5,201,400 | 137,038,550 | 0.46% |
| 2026-01-16 | 26.10 | 26.10 | 25.53 | 26.00 | 26.00 | qfq | 2,743,500 | 70,908,963 | 0.27% |
| 2026-01-15 | 25.59 | 26.39 | 25.59 | 25.93 | 25.93 | qfq | 3,182,300 | 82,849,014 | -0.04% |
| 2026-01-14 | 25.57 | 26.10 | 25.38 | 25.94 | 25.94 | qfq | 4,887,100 | 125,906,333 | 1.45% |
| 2026-01-13 | 25.00 | 27.00 | 24.95 | 25.57 | 25.57 | qfq | 5,625,700 | 146,375,584 | 1.67% |
| 2026-01-12 | 25.00 | 25.20 | 24.40 | 25.15 | 25.15 | qfq | 3,773,000 | 93,206,070 | 0.28% |
| 2026-01-09 | 24.96 | 25.15 | 24.71 | 25.08 | 25.08 | qfq | 2,225,500 | 55,453,232 | 1.33% |
| 2026-01-08 | 25.34 | 25.47 | 24.70 | 24.75 | 24.75 | qfq | 3,261,400 | 81,258,339 | -2.44% |
| 2026-01-07 | 25.70 | 25.74 | 25.20 | 25.37 | 25.37 | qfq | 2,965,400 | 75,413,093 | -1.48% |
| 2026-01-06 | 25.58 | 25.85 | 25.35 | 25.75 | 25.75 | qfq | 3,131,600 | 80,200,976 | 0.66% |
| 2026-01-05 | 25.49 | 26.60 | 24.95 | 25.58 | 25.58 | qfq | 4,095,000 | 106,046,537 | 0.20% |
| 2025-12-31 | 25.15 | 25.84 | 24.90 | 25.53 | 25.53 | qfq | 2,702,300 | 68,523,089 | 1.23% |
| 2025-12-30 | 25.48 | 25.50 | 25.17 | 25.22 | 25.22 | qfq | 1,889,800 | 47,815,650 | -0.71% |
| 2025-12-29 | 25.60 | 25.90 | 25.21 | 25.40 | 25.40 | qfq | 2,363,200 | 60,007,236 | -0.63% |
| 2025-12-26 | 25.50 | 25.70 | 25.30 | 25.56 | 25.56 | qfq | 1,990,300 | 50,829,563 | 0.59% |
| 2025-12-25 | 25.47 | 25.57 | 25.30 | 25.41 | 25.41 | qfq | 1,684,900 | 42,846,596 | -0.39% |
| 2025-12-24 | 25.04 | 25.85 | 25.04 | 25.51 | 25.51 | qfq | 2,878,000 | 73,639,283 | 1.88% |
| 2025-12-23 | 25.35 | 25.35 | 24.75 | 25.04 | 25.04 | qfq | 1,884,700 | 47,202,194 | -1.61% |
| 2025-12-22 | 25.65 | 25.73 | 25.12 | 25.45 | 25.45 | qfq | 2,471,000 | 62,737,389 | 0.39% |
| 2025-12-19 | 25.11 | 25.39 | 24.85 | 25.35 | 25.35 | qfq | 2,409,972 | 60,628,821 | 1.77% |
| 2025-12-18 | 24.50 | 25.15 | 24.45 | 24.91 | 24.91 | qfq | 2,526,100 | 62,716,511 | 1.18% |
| 2025-12-17 | 24.71 | 24.99 | 24.37 | 24.62 | 24.62 | qfq | 2,898,260 | 71,516,004 | 0.00% |
| 2025-12-16 | 24.80 | 24.98 | 24.50 | 24.62 | 24.62 | qfq | 2,031,274 | 50,073,233 | -1.20% |
| 2025-12-15 | 24.80 | 25.18 | 24.45 | 24.92 | 24.92 | qfq | 3,101,000 | 77,029,782 | -0.40% |
| 2025-12-12 | 24.30 | 25.27 | 24.05 | 25.02 | 25.02 | qfq | 4,811,100 | 119,255,869 | 1.75% |
| 2025-12-11 | 26.76 | 26.76 | 24.03 | 24.59 | 24.59 | qfq | 8,740,200 | 218,161,117 | -7.73% |
| 2025-12-10 | 26.80 | 27.59 | 26.30 | 26.65 | 26.65 | qfq | 4,992,900 | 134,597,455 | -1.62% |
| 2025-12-09 | 28.12 | 28.26 | 26.03 | 27.09 | 27.09 | qfq | 8,460,574 | 227,392,554 | -3.66% |
| 2025-12-08 | 25.74 | 28.26 | 25.74 | 28.12 | 28.12 | qfq | 10,293,860 | 280,016,121 | 9.33% |
| 2025-12-05 | 25.40 | 26.20 | 25.07 | 25.72 | 25.72 | qfq | 5,381,921 | 138,284,018 | 1.62% |
| 2025-12-04 | 25.21 | 25.86 | 25.10 | 25.31 | 25.31 | qfq | 4,900,000 | 124,626,356 | 1.97% |
| 2025-12-03 | 25.26 | 25.26 | 24.60 | 24.82 | 24.82 | qfq | 2,910,300 | 72,159,283 | -1.31% |
| 2025-12-02 | 24.88 | 25.29 | 24.81 | 25.15 | 25.15 | qfq | 4,049,400 | 101,356,530 | 0.76% |
| 2025-12-01 | 24.21 | 25.38 | 24.08 | 24.96 | 24.96 | qfq | 6,573,700 | 164,259,910 | 3.23% |
| 2025-11-28 | 23.20 | 24.70 | 23.20 | 24.18 | 24.18 | qfq | 7,904,500 | 190,961,070 | 4.18% |
| 2025-11-27 | 23.12 | 23.48 | 22.95 | 23.21 | 23.21 | qfq | 2,895,000 | 67,094,480 | -1.32% |
| 2025-11-26 | 22.72 | 24.73 | 22.72 | 23.52 | 23.52 | qfq | 6,368,072 | 151,300,837 | 3.61% |
| 2025-11-25 | 23.70 | 23.84 | 22.16 | 22.70 | 22.70 | qfq | 5,920,600 | 137,522,067 | -4.10% |
| 2025-11-24 | 23.00 | 23.78 | 22.81 | 23.67 | 23.67 | qfq | 2,563,250 | 59,608,672 | 2.03% |
| 2025-11-21 | 23.40 | 23.70 | 22.60 | 23.20 | 23.20 | qfq | 3,932,660 | 91,054,539 | -2.11% |
| 2025-11-20 | 24.26 | 24.26 | 23.50 | 23.70 | 23.70 | qfq | 3,036,300 | 72,125,241 | -1.74% |
| 2025-11-19 | 24.71 | 25.49 | 24.12 | 24.12 | 24.12 | qfq | 4,208,900 | 103,694,197 | -2.03% |
| 2025-11-18 | 24.55 | 24.75 | 24.16 | 24.62 | 24.62 | qfq | 2,994,200 | 73,167,530 | -0.32% |
| 2025-11-17 | 24.72 | 24.95 | 24.27 | 24.70 | 24.70 | qfq | 3,661,800 | 90,012,163 | -0.04% |
| 2025-11-14 | 23.78 | 25.99 | 23.66 | 24.71 | 24.71 | qfq | 7,210,123 | 180,314,112 | 3.35% |
| 2025-11-13 | 23.22 | 24.50 | 23.00 | 23.91 | 23.91 | qfq | 4,399,600 | 104,552,499 | 2.97% |
| 2025-11-12 | 23.30 | 23.40 | 23.03 | 23.22 | 23.22 | qfq | 1,614,600 | 37,434,266 | -0.73% |
| 2025-11-11 | 23.62 | 23.83 | 23.29 | 23.39 | 23.39 | qfq | 2,968,200 | 69,941,664 | -1.22% |
| 2025-11-10 | 23.45 | 23.85 | 23.15 | 23.68 | 23.68 | qfq | 3,229,600 | 76,009,045 | 0.94% |
| 2025-11-07 | 22.70 | 23.95 | 22.62 | 23.46 | 23.46 | qfq | 6,677,900 | 156,579,469 | 3.67% |
| 2025-11-06 | 22.50 | 22.83 | 22.06 | 22.63 | 22.63 | qfq | 2,557,300 | 57,514,022 | 0.35% |
| 2025-11-05 | 22.84 | 23.08 | 22.53 | 22.55 | 22.55 | qfq | 2,222,200 | 50,517,200 | -1.79% |
| 2025-11-04 | 23.11 | 23.22 | 22.75 | 22.96 | 22.96 | qfq | 2,334,700 | 53,498,695 | -0.39% |
| 2025-11-03 | 22.90 | 23.11 | 22.66 | 23.05 | 23.05 | qfq | 2,025,400 | 46,473,359 | 0.09% |
| 2025-10-31 | 22.78 | 23.37 | 22.78 | 23.03 | 23.03 | qfq | 2,256,300 | 52,119,297 | 0.39% |
| 2025-10-30 | 23.07 | 23.26 | 22.76 | 22.94 | 22.94 | qfq | 2,731,200 | 62,729,111 | -0.43% |
| 2025-10-29 | 23.19 | 23.39 | 22.71 | 23.04 | 23.04 | qfq | 3,303,900 | 75,809,642 | -0.35% |
| 2025-10-28 | 23.95 | 24.16 | 22.76 | 23.12 | 23.12 | qfq | 6,031,000 | 140,591,436 | -4.93% |
| 2025-10-27 | 23.89 | 24.49 | 23.63 | 24.32 | 24.32 | qfq | 4,545,500 | 109,620,351 | 1.80% |
| 2025-10-24 | 23.92 | 24.15 | 23.70 | 23.89 | 23.89 | qfq | 3,887,200 | 92,957,361 | 0.00% |
| 2025-10-23 | 23.25 | 23.89 | 23.03 | 23.89 | 23.89 | qfq | 3,177,959 | 74,677,648 | 2.27% |
| 2025-10-22 | 23.48 | 24.20 | 23.27 | 23.36 | 23.36 | qfq | 4,593,900 | 108,656,297 | -0.13% |
| 2025-10-21 | 23.30 | 23.39 | 22.82 | 23.39 | 23.39 | qfq | 2,476,600 | 57,268,449 | 0.86% |
| 2025-10-20 | 23.00 | 23.42 | 22.71 | 23.19 | 23.19 | qfq | 3,266,800 | 75,635,077 | 0.65% |
| 2025-10-17 | 23.46 | 23.66 | 22.82 | 23.04 | 23.04 | qfq | 3,403,700 | 78,869,438 | -1.87% |
| 2025-10-16 | 23.22 | 23.90 | 23.01 | 23.48 | 23.48 | qfq | 6,083,600 | 142,673,108 | 2.13% |
| 2025-10-15 | 21.41 | 23.50 | 21.41 | 22.99 | 22.99 | qfq | 7,497,473 | 170,545,646 | 6.44% |
| 2025-10-14 | 21.65 | 21.97 | 21.40 | 21.60 | 21.60 | qfq | 2,105,600 | 45,574,703 | 0.28% |
| 2025-10-13 | 20.64 | 21.62 | 20.03 | 21.54 | 21.54 | qfq | 2,931,200 | 61,978,637 | -1.64% |
| 2025-10-10 | 22.19 | 22.28 | 21.67 | 21.90 | 21.90 | qfq | 3,311,200 | 72,759,152 | -0.90% |
| 2025-10-09 | 22.49 | 22.77 | 22.08 | 22.10 | 22.10 | qfq | 4,930,537 | 109,600,825 | -3.03% |
| 2025-09-30 | 22.30 | 24.51 | 22.30 | 22.79 | 22.79 | qfq | 7,218,078 | 167,865,783 | 2.29% |
| 2025-09-29 | 22.60 | 22.66 | 22.05 | 22.28 | 22.28 | qfq | 3,374,041 | 75,179,424 | -1.72% |
| 2025-09-26 | 23.00 | 23.28 | 22.33 | 22.67 | 22.67 | qfq | 4,018,642 | 91,114,855 | -1.86% |
| 2025-09-25 | 23.71 | 23.71 | 22.10 | 23.10 | 23.10 | qfq | 8,874,287 | 204,304,807 | -0.77% |
| 2025-09-24 | 22.78 | 23.39 | 22.50 | 23.28 | 23.28 | qfq | 5,586,400 | 128,815,496 | 2.51% |
| 2025-09-23 | 22.50 | 22.78 | 21.77 | 22.71 | 22.71 | qfq | 5,005,172 | 111,041,643 | 0.04% |
| 2025-09-22 | 23.02 | 23.25 | 22.18 | 22.70 | 22.70 | qfq | 5,748,600 | 129,510,875 | -2.16% |
| 2025-09-19 | 22.20 | 23.87 | 22.10 | 23.20 | 23.20 | qfq | 7,529,546 | 171,980,389 | 4.84% |
| 2025-09-18 | 22.70 | 23.18 | 21.83 | 22.13 | 22.13 | qfq | 7,039,646 | 157,997,144 | -3.74% |
| 2025-09-17 | 22.59 | 23.59 | 22.40 | 22.99 | 22.99 | qfq | 9,419,505 | 216,870,291 | 3.05% |
| 2025-09-16 | 22.55 | 22.70 | 21.93 | 22.31 | 22.31 | qfq | 7,488,900 | 167,496,783 | -1.76% |
| 2025-09-15 | 21.52 | 22.73 | 21.41 | 22.71 | 22.71 | qfq | 14,364,905 | 316,097,685 | 3.65% |
| 2025-09-12 | 20.73 | 22.79 | 20.73 | 21.91 | 21.91 | qfq | 13,916,995 | 310,766,188 | 5.74% |
| 2025-09-11 | 20.51 | 20.75 | 19.90 | 20.72 | 20.72 | qfq | 5,138,100 | 103,657,719 | 0.48% |
| 2025-09-10 | 20.30 | 21.09 | 20.18 | 20.62 | 20.62 | qfq | 5,853,300 | 121,136,493 | 1.93% |
| 2025-09-09 | 20.20 | 20.71 | 20.09 | 20.23 | 20.23 | qfq | 4,610,200 | 93,930,348 | -0.20% |
| 2025-09-08 | 20.18 | 20.99 | 19.89 | 20.27 | 20.27 | qfq | 5,424,800 | 110,306,229 | -0.69% |
| 2025-09-05 | 19.85 | 20.79 | 19.80 | 20.41 | 20.41 | qfq | 5,955,900 | 120,493,687 | 3.13% |
| 2025-09-04 | 19.53 | 20.28 | 19.40 | 19.79 | 19.79 | qfq | 4,692,500 | 92,897,688 | 1.33% |
| 2025-09-03 | 19.80 | 20.47 | 19.44 | 19.53 | 19.53 | qfq | 5,287,200 | 105,538,009 | -0.96% |
| 2025-09-02 | 20.19 | 20.37 | 19.47 | 19.72 | 19.72 | qfq | 4,921,400 | 97,520,747 | -2.18% |
| 2025-09-01 | 20.10 | 20.29 | 19.81 | 20.16 | 20.16 | qfq | 4,143,000 | 83,336,286 | 0.10% |
| 2025-08-29 | 20.90 | 21.26 | 20.06 | 20.14 | 20.14 | qfq | 5,438,100 | 111,516,821 | -3.50% |
| 2025-08-28 | 20.65 | 21.37 | 19.92 | 20.87 | 20.87 | qfq | 6,427,900 | 132,896,401 | -0.62% |
| 2025-08-27 | 22.05 | 22.30 | 20.91 | 21.00 | 21.00 | qfq | 6,225,500 | 135,035,552 | -4.85% |
| 2025-08-26 | 21.86 | 22.40 | 21.68 | 22.07 | 22.07 | qfq | 4,281,900 | 94,238,958 | 0.18% |
| 2025-08-25 | 21.65 | 22.35 | 21.52 | 22.03 | 22.03 | qfq | 5,273,500 | 115,714,699 | 1.71% |
| 2025-08-22 | 21.76 | 21.96 | 20.88 | 21.66 | 21.66 | qfq | 6,703,674 | 143,395,193 | -0.60% |
| 2025-08-21 | 22.00 | 22.41 | 21.70 | 21.79 | 21.79 | qfq | 5,691,600 | 125,563,620 | -0.23% |
| 2025-08-20 | 21.80 | 22.20 | 21.62 | 21.84 | 21.84 | qfq | 3,609,000 | 79,033,899 | 0.32% |
| 2025-08-19 | 21.66 | 22.00 | 21.36 | 21.77 | 21.77 | qfq | 5,134,200 | 111,220,003 | 1.26% |
| 2025-08-18 | 22.02 | 22.40 | 21.40 | 21.50 | 21.50 | qfq | 8,373,400 | 182,296,001 | -2.85% |
| 2025-08-15 | 22.02 | 22.44 | 21.55 | 22.13 | 22.13 | qfq | 6,684,700 | 147,178,108 | 1.00% |
| 2025-08-14 | 23.50 | 24.11 | 21.71 | 21.91 | 21.91 | qfq | 13,448,741 | 304,774,163 | -0.99% |
| 2025-08-13 | 20.05 | 22.13 | 20.05 | 22.13 | 22.13 | qfq | 10,308,514 | 221,528,157 | 9.99% |
| 2025-08-12 | 19.20 | 20.39 | 19.20 | 20.12 | 20.12 | qfq | 7,326,100 | 146,322,312 | 4.41% |
| 2025-08-11 | 19.19 | 19.43 | 19.00 | 19.27 | 19.27 | qfq | 2,579,660 | 49,634,020 | 0.52% |
| 2025-08-08 | 19.59 | 19.59 | 18.93 | 19.17 | 19.17 | qfq | 2,909,300 | 55,729,704 | -2.14% |
| 2025-08-07 | 19.33 | 19.59 | 19.15 | 19.59 | 19.59 | qfq | 2,813,000 | 54,640,173 | 1.03% |
| 2025-08-06 | 19.45 | 19.51 | 19.25 | 19.39 | 19.39 | qfq | 2,970,100 | 57,509,710 | -0.31% |
| 2025-08-05 | 19.18 | 19.46 | 18.93 | 19.45 | 19.45 | qfq | 3,571,300 | 68,557,249 | 1.41% |
| 2025-08-04 | 18.40 | 19.40 | 18.31 | 19.18 | 19.18 | qfq | 4,987,900 | 94,754,965 | 3.90% |
| 2025-08-01 | 18.67 | 18.98 | 18.32 | 18.46 | 18.46 | qfq | 2,600,800 | 48,131,471 | -1.34% |
| 2025-07-31 | 18.49 | 19.17 | 18.49 | 18.71 | 18.71 | qfq | 3,140,500 | 58,746,016 | 0.16% |
| 2025-07-30 | 18.93 | 19.05 | 18.53 | 18.68 | 18.68 | qfq | 4,174,699 | 77,997,492 | -1.53% |
| 2025-07-29 | 19.30 | 19.40 | 18.87 | 18.97 | 18.97 | qfq | 3,487,200 | 66,456,126 | -0.63% |
| 2025-07-28 | 19.50 | 19.71 | 19.02 | 19.09 | 19.09 | qfq | 4,092,500 | 78,835,662 | -1.39% |
| 2025-07-25 | 19.38 | 20.50 | 19.26 | 19.36 | 19.36 | qfq | 8,371,600 | 165,796,726 | 0.00% |
| 2025-07-24 | 18.84 | 19.51 | 18.81 | 19.36 | 19.36 | qfq | 6,523,360 | 124,890,696 | 3.42% |
| 2025-07-23 | 18.58 | 19.24 | 18.31 | 18.72 | 18.72 | qfq | 5,156,300 | 96,945,677 | -1.11% |
| 2025-07-22 | 19.44 | 19.57 | 18.77 | 18.93 | 18.93 | qfq | 6,468,468 | 123,387,339 | -1.92% |
| 2025-07-21 | 18.82 | 20.44 | 18.66 | 19.30 | 19.30 | qfq | 11,949,030 | 230,243,261 | 0.31% |
| 2025-07-18 | 17.50 | 19.24 | 17.50 | 19.24 | 19.24 | qfq | 8,939,120 | 167,177,305 | 10.01% |
| 2025-07-17 | 17.45 | 17.58 | 17.25 | 17.49 | 17.49 | qfq | 3,285,700 | 57,186,095 | 1.10% |
| 2025-07-16 | 17.45 | 17.72 | 17.23 | 17.30 | 17.30 | qfq | 4,649,300 | 80,865,518 | -1.48% |
| 2025-07-15 | 16.67 | 17.80 | 16.49 | 17.56 | 17.56 | qfq | 8,305,500 | 143,212,840 | 5.21% |
| 2025-07-14 | 16.75 | 17.04 | 16.63 | 16.69 | 16.69 | qfq | 2,989,800 | 50,225,521 | 0.30% |
| 2025-07-11 | 16.64 | 16.75 | 16.50 | 16.64 | 16.64 | qfq | 1,832,600 | 30,449,697 | -0.06% |
| 2025-07-10 | 16.88 | 16.88 | 16.42 | 16.65 | 16.65 | qfq | 2,935,800 | 48,702,982 | -1.19% |
| 2025-07-09 | 16.80 | 17.05 | 16.71 | 16.85 | 16.85 | qfq | 2,450,400 | 41,320,482 | 0.00% |
| 2025-07-08 | 16.74 | 16.96 | 16.69 | 16.85 | 16.85 | qfq | 2,846,000 | 47,853,626 | 0.12% |
| 2025-07-07 | 17.11 | 17.25 | 16.73 | 16.83 | 16.83 | qfq | 3,935,100 | 66,490,861 | -1.64% |
| 2025-07-04 | 17.10 | 17.31 | 16.98 | 17.11 | 17.11 | qfq | 2,731,400 | 46,770,478 | -0.64% |
| 2025-07-03 | 17.22 | 17.52 | 17.19 | 17.22 | 17.22 | qfq | 3,076,463 | 53,186,103 | -0.86% |
| 2025-07-02 | 17.50 | 17.50 | 17.04 | 17.37 | 17.37 | qfq | 5,205,500 | 89,745,660 | -0.91% |
| 2025-07-01 | 17.98 | 18.00 | 17.32 | 17.53 | 17.53 | qfq | 10,351,279 | 182,149,669 | -2.67% |
| 2025-06-30 | 17.19 | 18.53 | 16.62 | 18.01 | 18.01 | qfq | 18,498,545 | 327,249,208 | 4.77% |
| 2025-06-27 | 15.63 | 17.19 | 15.63 | 17.19 | 17.19 | qfq | 9,233,542 | 154,688,409 | 9.98% |
| 2025-06-26 | 16.37 | 16.37 | 15.55 | 15.63 | 15.63 | qfq | 5,656,330 | 89,263,049 | -3.76% |
| 2025-06-25 | 15.43 | 16.80 | 15.31 | 16.24 | 16.24 | qfq | 9,160,363 | 146,146,374 | 6.07% |
| 2025-06-24 | 14.98 | 15.40 | 14.91 | 15.31 | 15.31 | qfq | 3,208,337 | 48,823,411 | 2.48% |
| 2025-06-23 | 14.50 | 15.18 | 14.46 | 14.94 | 14.94 | qfq | 3,036,300 | 45,370,692 | 2.26% |
| 2025-06-20 | 14.52 | 15.08 | 14.52 | 14.61 | 14.61 | qfq | 1,995,500 | 29,390,073 | -0.14% |
| 2025-06-19 | 15.03 | 15.27 | 14.61 | 14.63 | 14.63 | qfq | 2,590,300 | 38,451,918 | -2.07% |
| 2025-06-18 | 14.99 | 15.05 | 14.68 | 14.94 | 14.94 | qfq | 1,962,300 | 29,195,646 | -0.80% |
| 2025-06-17 | 14.87 | 15.18 | 14.67 | 15.06 | 15.06 | qfq | 3,562,800 | 53,216,935 | 1.62% |
| 2025-06-16 | 14.56 | 14.89 | 14.27 | 14.82 | 14.82 | qfq | 3,257,242 | 47,504,221 | 2.56% |
| 2025-06-13 | 15.07 | 15.14 | 14.40 | 14.45 | 14.45 | qfq | 3,802,000 | 55,570,663 | -4.05% |
| 2025-06-12 | 15.21 | 15.21 | 14.97 | 15.06 | 15.06 | qfq | 1,579,000 | 23,766,027 | -0.86% |
| 2025-06-11 | 15.24 | 15.42 | 15.05 | 15.19 | 15.19 | qfq | 2,045,274 | 31,048,506 | 0.07% |
| 2025-06-10 | 15.47 | 15.72 | 15.03 | 15.18 | 15.18 | qfq | 3,151,348 | 48,472,364 | -1.43% |
| 2025-06-09 | 15.15 | 15.56 | 14.96 | 15.40 | 15.40 | qfq | 2,834,800 | 43,433,441 | 2.67% |
| 2025-06-06 | 14.95 | 15.11 | 14.53 | 15.00 | 15.00 | qfq | 3,281,800 | 48,803,213 | -0.53% |
| 2025-06-05 | 15.26 | 15.39 | 14.91 | 15.08 | 15.08 | qfq | 2,551,300 | 38,453,776 | -1.18% |
| 2025-06-04 | 14.98 | 15.27 | 14.98 | 15.26 | 15.26 | qfq | 1,843,800 | 27,962,318 | 1.19% |
| 2025-06-03 | 14.79 | 15.27 | 14.79 | 15.08 | 15.08 | qfq | 2,165,900 | 32,747,052 | 1.14% |
| 2025-05-30 | 15.04 | 15.16 | 14.80 | 14.91 | 14.91 | qfq | 2,265,400 | 33,811,145 | -1.45% |
| 2025-05-29 | 15.02 | 15.15 | 14.93 | 15.13 | 15.13 | qfq | 2,526,700 | 38,038,001 | 0.67% |
| 2025-05-28 | 15.58 | 15.66 | 14.93 | 15.03 | 15.03 | qfq | 3,236,091 | 48,965,812 | -2.97% |
| 2025-05-27 | 15.27 | 15.80 | 15.19 | 15.49 | 15.49 | qfq | 3,689,500 | 57,254,614 | 1.57% |
| 2025-05-26 | 14.93 | 15.48 | 14.86 | 15.25 | 15.25 | qfq | 3,386,000 | 51,497,109 | 2.14% |
| 2025-05-23 | 15.31 | 16.15 | 14.89 | 14.93 | 14.93 | qfq | 5,284,500 | 81,617,744 | -2.93% |
| 2025-05-22 | 15.26 | 15.86 | 15.26 | 15.38 | 15.38 | qfq | 4,133,400 | 64,170,402 | -0.06% |
| 2025-05-21 | 16.01 | 16.01 | 15.35 | 15.39 | 15.39 | qfq | 4,998,200 | 77,657,624 | -2.41% |
| 2025-05-20 | 15.19 | 16.03 | 14.97 | 15.77 | 15.77 | qfq | 8,142,000 | 126,650,854 | 4.58% |
| 2025-05-19 | 14.82 | 15.40 | 14.82 | 15.08 | 15.08 | qfq | 4,935,500 | 74,545,792 | 2.24% |
| 2025-05-16 | 14.59 | 14.86 | 14.40 | 14.75 | 14.75 | qfq | 2,366,700 | 34,776,250 | 1.10% |
| 2025-05-15 | 14.62 | 14.70 | 14.37 | 14.59 | 14.59 | qfq | 1,989,000 | 28,916,336 | -0.27% |
| 2025-05-14 | 14.64 | 14.75 | 14.25 | 14.63 | 14.63 | qfq | 3,499,100 | 50,574,830 | -0.48% |
| 2025-05-13 | 14.82 | 15.15 | 14.65 | 14.70 | 14.70 | qfq | 3,262,791 | 48,628,437 | -0.34% |
| 2025-05-12 | 14.79 | 15.23 | 14.52 | 14.75 | 14.75 | qfq | 4,027,791 | 59,314,167 | 0.75% |
| 2025-05-09 | 14.48 | 14.78 | 14.48 | 14.64 | 14.64 | qfq | 2,398,800 | 35,061,498 | 0.69% |
| 2025-05-08 | 14.67 | 15.00 | 14.44 | 14.54 | 14.54 | qfq | 3,710,100 | 54,268,148 | -0.89% |
| 2025-05-07 | 15.10 | 15.22 | 14.45 | 14.67 | 14.67 | qfq | 4,058,900 | 60,044,894 | -2.20% |
| 2025-05-06 | 14.64 | 15.08 | 14.64 | 15.00 | 15.00 | qfq | 2,616,800 | 38,974,664 | 2.32% |
| 2025-04-30 | 14.68 | 14.85 | 14.50 | 14.66 | 14.66 | qfq | 2,264,700 | 33,181,715 | 0.41% |
| 2025-04-29 | 14.89 | 14.89 | 14.48 | 14.60 | 14.60 | qfq | 2,926,174 | 43,015,498 | 3.47% |
| 2025-04-28 | 14.55 | 14.59 | 14.05 | 14.11 | 14.11 | qfq | 1,973,900 | 27,992,399 | -2.96% |
| 2025-04-25 | 14.50 | 14.68 | 14.37 | 14.54 | 14.54 | qfq | 2,432,400 | 35,389,999 | -0.75% |
| 2025-04-24 | 14.33 | 14.90 | 14.23 | 14.65 | 14.65 | qfq | 5,202,800 | 76,339,276 | 2.66% |
| 2025-04-23 | 14.11 | 14.53 | 14.08 | 14.27 | 14.27 | qfq | 4,181,300 | 60,002,201 | 0.99% |
| 2025-04-22 | 14.22 | 14.43 | 13.91 | 14.13 | 14.13 | qfq | 5,453,400 | 77,068,641 | -2.55% |
| 2025-04-21 | 13.50 | 14.93 | 13.41 | 14.50 | 14.50 | qfq | 7,494,874 | 109,648,401 | 6.85% |
| 2025-04-18 | 13.60 | 14.07 | 13.40 | 13.57 | 13.57 | qfq | 2,533,100 | 34,464,872 | -0.51% |
| 2025-04-17 | 13.49 | 13.88 | 13.29 | 13.64 | 13.64 | qfq | 2,665,300 | 36,508,390 | 1.11% |
| 2025-04-16 | 13.82 | 14.16 | 13.24 | 13.49 | 13.49 | qfq | 2,899,561 | 39,281,851 | -3.64% |
| 2025-04-15 | 14.25 | 14.38 | 13.77 | 14.00 | 14.00 | qfq | 3,224,200 | 45,127,884 | -1.75% |
| 2025-04-14 | 13.45 | 14.32 | 13.44 | 14.25 | 14.25 | qfq | 4,697,025 | 65,518,005 | 7.39% |
| 2025-04-11 | 12.98 | 13.34 | 12.98 | 13.27 | 13.27 | qfq | 3,105,000 | 41,011,815 | 1.45% |
| 2025-04-10 | 13.06 | 13.56 | 13.03 | 13.08 | 13.08 | qfq | 4,321,400 | 57,403,510 | 1.40% |
| 2025-04-09 | 12.11 | 13.06 | 11.16 | 12.90 | 12.90 | qfq | 5,815,476 | 70,775,876 | 5.48% |
| 2025-04-08 | 12.30 | 12.86 | 11.92 | 12.23 | 12.23 | qfq | 5,345,000 | 65,626,470 | -5.49% |
| 2025-04-07 | 13.66 | 13.68 | 12.94 | 12.94 | 12.94 | qfq | 3,137,800 | 40,899,624 | -10.01% |
| 2025-04-03 | 14.50 | 15.00 | 14.33 | 14.38 | 14.38 | qfq | 2,370,680 | 34,475,431 | -3.55% |
| 2025-04-02 | 14.85 | 15.06 | 14.80 | 14.91 | 14.91 | qfq | 1,909,200 | 28,460,055 | 0.40% |
| 2025-04-01 | 14.78 | 15.00 | 14.52 | 14.85 | 14.85 | qfq | 2,519,063 | 37,041,619 | 0.41% |
| 2025-03-31 | 15.17 | 15.47 | 14.54 | 14.79 | 14.79 | qfq | 2,944,800 | 43,938,910 | -0.87% |
| 2025-03-28 | 14.87 | 15.54 | 14.85 | 14.92 | 14.92 | qfq | 2,676,562 | 40,437,893 | -0.60% |
| 2025-03-27 | 15.06 | 15.19 | 14.74 | 15.01 | 15.01 | qfq | 3,301,958 | 49,459,468 | -1.31% |
| 2025-03-26 | 15.10 | 15.62 | 15.01 | 15.21 | 15.21 | qfq | 5,376,562 | 82,229,404 | 1.74% |
| 2025-03-25 | 16.00 | 16.21 | 14.93 | 14.95 | 14.95 | qfq | 9,054,163 | 140,088,562 | -8.62% |
| 2025-03-24 | 17.99 | 17.99 | 16.36 | 16.36 | 16.36 | qfq | 7,899,613 | 132,166,889 | -10.01% |
| 2025-03-21 | 17.89 | 18.26 | 17.32 | 18.18 | 18.18 | qfq | 7,060,958 | 125,552,466 | 1.00% |
| 2025-03-20 | 17.72 | 18.48 | 17.42 | 18.00 | 18.00 | qfq | 8,226,774 | 148,403,294 | 1.41% |
| 2025-03-19 | 17.40 | 17.80 | 17.16 | 17.75 | 17.75 | qfq | 7,915,390 | 138,900,730 | 1.49% |
| 2025-03-18 | 17.39 | 17.71 | 17.01 | 17.49 | 17.49 | qfq | 11,513,844 | 200,044,766 | 0.58% |
| 2025-03-17 | 16.03 | 17.39 | 16.03 | 17.39 | 17.39 | qfq | 8,611,341 | 147,187,554 | 9.99% |
| 2025-03-14 | 15.68 | 15.95 | 15.55 | 15.81 | 15.81 | qfq | 2,801,500 | 44,256,823 | 1.02% |
| 2025-03-13 | 16.33 | 16.33 | 15.50 | 15.65 | 15.65 | qfq | 4,702,400 | 74,222,516 | -4.16% |
| 2025-03-12 | 15.85 | 16.45 | 15.80 | 16.33 | 16.33 | qfq | 5,758,000 | 92,965,048 | 2.70% |
| 2025-03-11 | 15.93 | 16.12 | 15.47 | 15.90 | 15.90 | qfq | 4,468,362 | 70,482,615 | -1.55% |
| 2025-03-10 | 15.78 | 16.17 | 15.50 | 16.15 | 16.15 | qfq | 4,706,179 | 74,683,109 | 2.22% |
| 2025-03-07 | 16.00 | 16.57 | 15.76 | 15.80 | 15.80 | qfq | 6,299,400 | 101,207,289 | -1.19% |
| 2025-03-06 | 15.39 | 16.15 | 15.32 | 15.99 | 15.99 | qfq | 7,817,000 | 123,979,329 | 3.36% |
| 2025-03-05 | 15.70 | 15.77 | 15.10 | 15.47 | 15.47 | qfq | 5,624,492 | 86,419,463 | -1.21% |
| 2025-03-04 | 15.70 | 15.99 | 15.33 | 15.66 | 15.66 | qfq | 6,824,037 | 106,494,993 | -2.13% |
| 2025-03-03 | 15.64 | 16.29 | 15.28 | 16.00 | 16.00 | qfq | 10,416,775 | 165,562,597 | 3.03% |
| 2025-02-28 | 15.49 | 16.19 | 15.26 | 15.53 | 15.53 | qfq | 15,259,742 | 239,911,927 | 0.26% |
| 2025-02-27 | 14.14 | 15.49 | 14.07 | 15.49 | 15.49 | qfq | 9,524,500 | 143,119,972 | 10.01% |
| 2025-02-26 | 14.05 | 14.36 | 14.04 | 14.08 | 14.08 | qfq | 3,606,800 | 51,126,882 | 0.86% |
| 2025-02-25 | 14.20 | 14.39 | 13.87 | 13.96 | 13.96 | qfq | 5,216,800 | 73,687,966 | -2.92% |
| 2025-02-24 | 14.32 | 14.62 | 14.20 | 14.38 | 14.38 | qfq | 4,915,058 | 70,705,840 | 0.42% |
| 2025-02-21 | 14.78 | 14.96 | 14.01 | 14.32 | 14.32 | qfq | 8,845,000 | 126,856,130 | -4.02% |
| 2025-02-20 | 14.17 | 15.14 | 14.12 | 14.92 | 14.92 | qfq | 8,390,000 | 123,500,123 | 4.56% |
| 2025-02-19 | 13.85 | 14.30 | 13.74 | 14.27 | 14.27 | qfq | 4,876,100 | 68,825,590 | 2.00% |
| 2025-02-18 | 13.70 | 14.40 | 13.70 | 13.99 | 13.99 | qfq | 5,728,200 | 80,898,940 | 0.65% |
| 2025-02-17 | 13.54 | 14.02 | 13.36 | 13.90 | 13.90 | qfq | 5,010,899 | 68,925,043 | 2.58% |
| 2025-02-14 | 13.70 | 13.90 | 13.40 | 13.55 | 13.55 | qfq | 4,642,200 | 62,963,537 | -1.31% |
| 2025-02-13 | 14.01 | 14.35 | 13.72 | 13.73 | 13.73 | qfq | 5,230,999 | 73,503,529 | -1.51% |
| 2025-02-12 | 13.55 | 14.20 | 13.40 | 13.94 | 13.94 | qfq | 6,576,100 | 90,559,005 | 2.42% |
| 2025-02-11 | 13.65 | 13.70 | 13.43 | 13.61 | 13.61 | qfq | 2,441,799 | 33,120,090 | -0.15% |
| 2025-02-10 | 13.43 | 13.63 | 13.31 | 13.63 | 13.63 | qfq | 3,859,900 | 52,036,789 | 1.41% |
| 2025-02-07 | 13.37 | 13.80 | 13.21 | 13.44 | 13.44 | qfq | 6,951,263 | 94,202,307 | 0.37% |
| 2025-02-06 | 13.56 | 13.87 | 13.17 | 13.39 | 13.39 | qfq | 7,558,860 | 101,751,557 | -2.19% |
| 2025-02-05 | 13.16 | 14.12 | 13.02 | 13.69 | 13.69 | qfq | 6,239,760 | 85,464,100 | 5.07% |
| 2025-01-27 | 13.20 | 13.36 | 12.92 | 13.03 | 13.03 | qfq | 2,267,000 | 29,673,967 | -0.61% |
| 2025-01-24 | 12.68 | 13.14 | 12.58 | 13.11 | 13.11 | qfq | 3,236,132 | 41,819,506 | 2.66% |
| 2025-01-23 | 13.10 | 13.40 | 12.76 | 12.77 | 12.77 | qfq | 4,420,301 | 57,649,182 | -2.52% |
| 2025-01-22 | 13.30 | 13.34 | 12.90 | 13.10 | 13.10 | qfq | 4,525,332 | 59,283,750 | -2.60% |
| 2025-01-21 | 13.67 | 13.79 | 13.09 | 13.45 | 13.45 | qfq | 6,760,700 | 90,691,899 | -1.97% |
| 2025-01-20 | 13.03 | 13.99 | 12.90 | 13.72 | 13.72 | qfq | 7,975,000 | 108,443,400 | 6.94% |
| 2025-01-17 | 13.03 | 13.29 | 12.82 | 12.83 | 12.83 | qfq | 4,234,200 | 54,796,160 | -1.61% |
| 2025-01-16 | 12.99 | 13.50 | 12.94 | 13.04 | 13.04 | qfq | 4,949,200 | 65,248,962 | -1.88% |
| 2025-01-15 | 13.35 | 13.56 | 13.10 | 13.29 | 13.29 | qfq | 5,595,200 | 74,706,937 | 0.00% |
| 2025-01-14 | 12.80 | 13.56 | 12.80 | 13.29 | 13.29 | qfq | 8,261,700 | 109,175,425 | 5.48% |
| 2025-01-13 | 12.18 | 13.33 | 11.84 | 12.60 | 12.60 | qfq | 7,413,800 | 93,672,583 | 3.45% |
| 2025-01-10 | 12.58 | 12.79 | 12.18 | 12.18 | 12.18 | qfq | 3,830,500 | 47,908,020 | -3.56% |
| 2025-01-09 | 12.40 | 12.87 | 12.32 | 12.63 | 12.63 | qfq | 4,290,900 | 53,911,176 | 0.40% |
| 2025-01-08 | 12.31 | 12.60 | 12.02 | 12.58 | 12.58 | qfq | 4,709,600 | 58,223,751 | 1.94% |
| 2025-01-07 | 12.18 | 12.38 | 12.10 | 12.34 | 12.34 | qfq | 3,334,200 | 40,862,427 | 0.82% |
| 2025-01-06 | 12.21 | 12.50 | 11.49 | 12.24 | 12.24 | qfq | 4,497,800 | 54,528,783 | 0.16% |
| 2025-01-03 | 13.11 | 13.35 | 12.20 | 12.22 | 12.22 | qfq | 5,441,200 | 68,655,672 | -7.00% |
| 2025-01-02 | 13.48 | 13.58 | 13.05 | 13.14 | 13.14 | qfq | 3,979,198 | 53,004,648 | -2.30% |
| 2024-12-31 | 13.64 | 13.91 | 13.43 | 13.45 | 13.45 | qfq | 3,008,400 | 40,960,058 | -1.97% |
| 2024-12-30 | 13.88 | 14.00 | 13.50 | 13.72 | 13.72 | qfq | 5,792,500 | 79,318,830 | -2.14% |
| 2024-12-27 | 13.93 | 15.04 | 13.93 | 14.02 | 14.02 | qfq | 10,909,300 | 157,909,556 | 1.74% |
| 2024-12-26 | 14.05 | 14.27 | 13.66 | 13.78 | 13.78 | qfq | 4,341,600 | 60,323,954 | -1.36% |
| 2024-12-25 | 14.61 | 14.75 | 13.85 | 13.97 | 13.97 | qfq | 5,576,800 | 78,389,320 | -5.35% |
| 2024-12-24 | 14.61 | 14.99 | 14.44 | 14.76 | 14.76 | qfq | 3,142,800 | 46,248,558 | 1.10% |
| 2024-12-23 | 15.38 | 15.75 | 14.54 | 14.60 | 14.60 | qfq | 4,171,300 | 62,080,125 | -6.29% |
| 2024-12-20 | 15.39 | 15.80 | 15.31 | 15.58 | 15.58 | qfq | 3,418,400 | 53,435,549 | 1.23% |
| 2024-12-19 | 15.24 | 15.58 | 14.75 | 15.39 | 15.39 | qfq | 5,686,637 | 85,995,234 | -0.58% |
| 2024-12-18 | 15.30 | 15.58 | 14.88 | 15.48 | 15.48 | qfq | 3,744,328 | 57,314,164 | 0.91% |
| 2024-12-17 | 15.88 | 16.11 | 15.29 | 15.34 | 15.34 | qfq | 5,451,600 | 85,339,326 | -4.13% |
| 2024-12-16 | 16.03 | 16.45 | 15.70 | 16.00 | 16.00 | qfq | 6,985,100 | 111,582,356 | -1.17% |
| 2024-12-13 | 16.85 | 17.03 | 16.15 | 16.19 | 16.19 | qfq | 8,143,638 | 133,598,787 | -5.04% |
| 2024-12-12 | 16.66 | 17.30 | 16.12 | 17.05 | 17.05 | qfq | 10,826,584 | 179,733,988 | 0.47% |
| 2024-12-11 | 17.74 | 17.98 | 16.63 | 16.97 | 16.97 | qfq | 10,783,925 | 186,770,445 | -2.53% |
| 2024-12-10 | 16.99 | 17.69 | 16.60 | 17.41 | 17.41 | qfq | 12,254,568 | 210,087,166 | 4.94% |
| 2024-12-09 | 16.92 | 17.40 | 16.32 | 16.59 | 16.59 | qfq | 9,589,703 | 161,311,468 | -2.30% |
| 2024-12-06 | 17.12 | 17.50 | 16.65 | 16.98 | 16.98 | qfq | 9,532,175 | 162,371,474 | -0.41% |
| 2024-12-05 | 17.13 | 17.26 | 16.53 | 17.05 | 17.05 | qfq | 13,240,105 | 223,164,455 | -1.45% |
| 2024-12-04 | 17.96 | 18.23 | 17.00 | 17.30 | 17.30 | qfq | 10,935,898 | 191,950,943 | -4.95% |
| 2024-12-03 | 18.60 | 18.93 | 17.90 | 18.20 | 18.20 | qfq | 15,362,855 | 281,989,994 | -5.94% |
| 2024-12-02 | 18.33 | 20.67 | 18.13 | 19.35 | 19.35 | qfq | 28,833,080 | 552,672,121 | 2.49% |
| 2024-11-29 | 16.82 | 18.88 | 16.82 | 18.88 | 18.88 | qfq | 29,057,981 | 535,102,603 | 10.02% |
| 2024-11-28 | 16.45 | 17.99 | 16.45 | 17.16 | 17.16 | qfq | 13,364,666 | 235,269,868 | 4.95% |
| 2024-11-27 | 16.55 | 16.76 | 15.29 | 16.35 | 16.35 | qfq | 18,346,963 | 293,975,314 | -1.51% |
| 2024-11-26 | 19.00 | 19.00 | 16.56 | 16.60 | 16.60 | qfq | 21,213,874 | 371,973,396 | -8.84% |
| 2024-11-25 | 17.35 | 18.21 | 17.32 | 18.21 | 18.21 | qfq | 5,930,906 | 106,494,498 | 10.03% |
| 2024-11-22 | 16.47 | 17.47 | 15.44 | 16.55 | 16.55 | qfq | 26,693,137 | 442,692,787 | 2.29% |
| 2024-11-21 | 16.00 | 17.68 | 15.25 | 16.18 | 16.18 | qfq | 29,595,183 | 477,977,159 | 0.68% |
| 2024-11-20 | 14.48 | 16.07 | 14.48 | 16.07 | 16.07 | qfq | 21,126,130 | 328,285,850 | 9.99% |
| 2024-11-19 | 13.90 | 14.68 | 13.67 | 14.61 | 14.61 | qfq | 11,421,618 | 161,366,071 | 4.36% |
| 2024-11-18 | 14.39 | 14.66 | 13.60 | 14.00 | 14.00 | qfq | 11,382,737 | 160,362,196 | 0.57% |
| 2024-11-15 | 14.20 | 14.79 | 13.80 | 13.92 | 13.92 | qfq | 12,497,198 | 178,781,067 | -2.25% |
| 2024-11-14 | 14.88 | 15.11 | 14.18 | 14.24 | 14.24 | qfq | 11,600,918 | 169,203,376 | -5.07% |
| 2024-11-13 | 15.53 | 15.77 | 14.37 | 15.00 | 15.00 | qfq | 15,804,860 | 236,013,025 | -1.32% |
| 2024-11-12 | 15.51 | 16.63 | 15.09 | 15.20 | 15.20 | qfq | 24,039,520 | 378,968,883 | -7.49% |
| 2024-11-11 | 16.43 | 16.79 | 16.43 | 16.43 | 16.43 | qfq | 6,481,700 | 106,572,125 | -9.97% |
| 2024-11-08 | 20.52 | 20.52 | 17.46 | 18.25 | 18.25 | qfq | 40,167,030 | 761,451,793 | -2.14% |
| 2024-11-07 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | qfq | 427,380 | 7,970,637 | 10.03% |
| 2024-11-06 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | qfq | 753,500 | 12,771,825 | 9.99% |
| 2024-11-05 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | qfq | 120,000 | 1,849,200 | 9.99% |
| 2024-11-04 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | qfq | 216,100 | 3,027,561 | 9.97% |
| 2024-11-01 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | qfq | 277,300 | 3,532,802 | 10.02% |
| 2024-10-17 | 10.50 | 11.58 | 10.50 | 11.58 | 11.58 | qfq | 11,864,601 | 133,227,229 | 9.97% |
| 2024-10-16 | 10.41 | 10.75 | 10.32 | 10.53 | 10.53 | qfq | 7,516,100 | 78,956,012 | 0.10% |
| 2024-10-15 | 10.00 | 11.10 | 10.00 | 10.52 | 10.52 | qfq | 13,563,700 | 144,120,307 | 3.85% |
| 2024-10-14 | 9.44 | 10.13 | 9.26 | 10.13 | 10.13 | qfq | 8,201,200 | 81,092,995 | 9.99% |
| 2024-10-11 | 9.50 | 9.66 | 9.10 | 9.21 | 9.21 | qfq | 5,054,900 | 47,397,499 | -3.46% |
| 2024-10-10 | 9.77 | 10.06 | 9.38 | 9.54 | 9.54 | qfq | 6,667,232 | 64,338,384 | -2.95% |
| 2024-10-09 | 10.60 | 10.60 | 9.83 | 9.83 | 9.83 | qfq | 7,900,395 | 80,076,087 | -9.98% |
| 2024-10-08 | 11.76 | 11.76 | 10.31 | 10.92 | 10.92 | qfq | 15,429,400 | 169,599,970 | 2.06% |
| 2024-09-30 | 10.21 | 10.88 | 10.09 | 10.70 | 10.70 | qfq | 15,933,650 | 166,738,421 | 6.79% |
| 2024-09-27 | 9.96 | 10.50 | 9.62 | 10.02 | 10.02 | qfq | 11,748,800 | 115,666,318 | 0.80% |
| 2024-09-26 | 9.50 | 10.12 | 9.36 | 9.94 | 9.94 | qfq | 18,274,501 | 176,240,084 | 6.88% |
| 2024-09-25 | 8.51 | 9.30 | 8.51 | 9.30 | 9.30 | qfq | 13,065,200 | 120,475,124 | 10.06% |
| 2024-09-24 | 8.12 | 8.56 | 8.05 | 8.45 | 8.45 | qfq | 5,269,600 | 43,689,130 | 4.06% |
| 2024-09-23 | 8.28 | 8.41 | 8.05 | 8.12 | 8.12 | qfq | 5,042,800 | 41,223,546 | -2.52% |
| 2024-09-20 | 8.53 | 8.55 | 8.25 | 8.33 | 8.33 | qfq | 5,569,301 | 46,602,391 | -3.25% |
| 2024-09-19 | 8.66 | 8.78 | 8.40 | 8.61 | 8.61 | qfq | 6,079,400 | 52,107,258 | -1.94% |
| 2024-09-18 | 8.52 | 8.85 | 8.30 | 8.78 | 8.78 | qfq | 6,591,600 | 56,632,173 | 3.17% |
| 2024-09-13 | 8.88 | 9.12 | 8.43 | 8.51 | 8.51 | qfq | 7,232,400 | 63,032,535 | -4.06% |
| 2024-09-12 | 8.72 | 9.37 | 8.51 | 8.87 | 8.87 | qfq | 10,908,896 | 97,466,367 | 1.84% |
| 2024-09-11 | 8.58 | 8.82 | 8.40 | 8.71 | 8.71 | qfq | 6,998,195 | 60,410,118 | 1.52% |
| 2024-09-10 | 8.51 | 8.59 | 8.25 | 8.58 | 8.58 | qfq | 6,174,500 | 52,113,006 | -0.81% |
| 2024-09-09 | 8.29 | 8.79 | 8.17 | 8.65 | 8.65 | qfq | 10,502,600 | 89,698,165 | 4.72% |
| 2024-09-06 | 8.32 | 8.62 | 8.18 | 8.26 | 8.26 | qfq | 6,912,900 | 57,440,469 | -2.13% |
| 2024-09-05 | 8.55 | 8.56 | 8.33 | 8.44 | 8.44 | qfq | 8,845,800 | 74,822,607 | -4.31% |
| 2024-09-04 | 8.30 | 9.09 | 8.08 | 8.82 | 8.82 | qfq | 16,792,400 | 143,749,734 | 4.38% |
| 2024-09-03 | 8.47 | 9.05 | 8.17 | 8.45 | 8.45 | qfq | 20,549,700 | 175,287,646 | 2.18% |
| 2024-09-02 | 7.35 | 8.27 | 7.32 | 8.27 | 8.27 | qfq | 10,383,500 | 83,135,183 | 9.97% |
| 2024-08-30 | 7.27 | 7.65 | 7.20 | 7.52 | 7.52 | qfq | 7,316,300 | 54,640,693 | 2.04% |
| 2024-08-29 | 7.43 | 7.47 | 7.10 | 7.37 | 7.37 | qfq | 8,121,200 | 59,045,516 | -2.77% |
| 2024-08-28 | 8.00 | 8.06 | 7.42 | 7.58 | 7.58 | qfq | 7,677,000 | 58,450,053 | -4.65% |
| 2024-08-27 | 7.90 | 7.96 | 7.68 | 7.95 | 7.95 | qfq | 8,160,400 | 63,837,128 | 0.00% |
| 2024-08-26 | 8.05 | 8.05 | 7.74 | 7.95 | 7.95 | qfq | 9,780,900 | 76,874,761 | -2.09% |
| 2024-08-23 | 8.39 | 8.67 | 8.07 | 8.12 | 8.12 | qfq | 17,887,200 | 148,480,627 | 1.25% |
| 2024-08-22 | 7.22 | 8.02 | 7.22 | 8.02 | 8.02 | qfq | 9,499,300 | 72,609,742 | 10.01% |
| 2024-08-21 | 7.39 | 7.39 | 7.18 | 7.29 | 7.29 | qfq | 7,279,500 | 52,961,865 | -3.44% |
| 2024-08-20 | 7.96 | 7.96 | 7.39 | 7.55 | 7.55 | qfq | 10,958,805 | 82,575,902 | -5.15% |
| 2024-08-19 | 7.56 | 8.22 | 7.33 | 7.96 | 7.96 | qfq | 15,739,400 | 122,558,382 | 5.29% |
| 2024-08-16 | 7.51 | 8.12 | 7.51 | 7.56 | 7.56 | qfq | 18,580,700 | 144,637,782 | 2.30% |
| 2024-08-15 | 6.69 | 7.39 | 6.66 | 7.39 | 7.39 | qfq | 8,297,700 | 59,833,989 | 9.97% |
| 2024-08-14 | 6.55 | 7.08 | 6.52 | 6.72 | 6.72 | qfq | 4,562,300 | 30,782,808 | 1.97% |
| 2024-08-13 | 6.63 | 6.73 | 6.48 | 6.59 | 6.59 | qfq | 2,561,000 | 16,823,838 | -0.60% |
| 2024-08-12 | 6.76 | 6.76 | 6.58 | 6.63 | 6.63 | qfq | 2,341,500 | 15,588,722 | -1.92% |
| 2024-08-09 | 6.84 | 6.95 | 6.75 | 6.76 | 6.76 | qfq | 2,980,400 | 20,391,534 | -1.46% |
| 2024-08-08 | 6.79 | 6.90 | 6.70 | 6.86 | 6.86 | qfq | 2,825,275 | 19,284,058 | 0.29% |
| 2024-08-07 | 6.97 | 6.99 | 6.80 | 6.84 | 6.84 | qfq | 3,643,100 | 25,062,429 | -1.44% |
| 2024-08-06 | 6.71 | 6.94 | 6.67 | 6.94 | 6.94 | qfq | 4,698,200 | 32,026,126 | 4.68% |
| 2024-08-05 | 6.61 | 7.00 | 6.59 | 6.63 | 6.63 | qfq | 4,196,200 | 28,473,340 | -0.75% |
| 2024-08-02 | 6.82 | 6.85 | 6.67 | 6.68 | 6.68 | qfq | 2,868,100 | 19,383,014 | -2.05% |
| 2024-08-01 | 6.80 | 6.92 | 6.70 | 6.82 | 6.82 | qfq | 6,456,800 | 44,068,569 | -0.87% |
| 2024-07-31 | 6.35 | 6.97 | 6.33 | 6.88 | 6.88 | qfq | 10,059,195 | 68,572,822 | 8.52% |
| 2024-07-30 | 6.44 | 6.49 | 6.25 | 6.34 | 6.34 | qfq | 4,243,200 | 26,907,091 | -1.86% |
| 2024-07-29 | 6.52 | 6.56 | 6.39 | 6.46 | 6.46 | qfq | 2,900,500 | 18,739,217 | -1.37% |
| 2024-07-26 | 6.53 | 6.67 | 6.51 | 6.55 | 6.55 | qfq | 2,487,000 | 16,376,167 | 0.00% |
| 2024-07-25 | 6.46 | 6.70 | 6.33 | 6.55 | 6.55 | qfq | 3,870,400 | 25,296,728 | 0.46% |
| 2024-07-24 | 6.70 | 6.88 | 6.51 | 6.52 | 6.52 | qfq | 4,439,700 | 29,556,361 | -2.69% |
| 2024-07-23 | 6.91 | 7.03 | 6.70 | 6.70 | 6.70 | qfq | 4,046,700 | 27,637,224 | -3.46% |
| 2024-07-22 | 7.00 | 7.00 | 6.73 | 6.94 | 6.94 | qfq | 4,449,105 | 30,465,300 | -1.56% |
| 2024-07-19 | 7.24 | 7.25 | 6.94 | 7.05 | 7.05 | qfq | 7,734,710 | 54,401,201 | -3.82% |
| 2024-07-18 | 6.91 | 7.38 | 6.44 | 7.33 | 7.33 | qfq | 10,555,260 | 73,644,247 | 2.52% |
| 2024-07-17 | 7.04 | 7.74 | 7.04 | 7.15 | 7.15 | qfq | 13,161,200 | 95,861,093 | 1.56% |
| 2024-07-16 | 7.50 | 7.50 | 7.00 | 7.04 | 7.04 | qfq | 12,774,600 | 90,974,447 | -4.35% |
| 2024-07-15 | 6.63 | 7.36 | 6.45 | 7.36 | 7.36 | qfq | 8,451,000 | 59,714,801 | 10.01% |
| 2024-07-12 | 6.81 | 6.94 | 6.63 | 6.69 | 6.69 | qfq | 1,988,900 | 13,449,068 | -1.76% |
| 2024-07-11 | 6.56 | 6.90 | 6.52 | 6.81 | 6.81 | qfq | 2,794,800 | 18,808,415 | 5.42% |
| 2024-07-10 | 6.68 | 6.68 | 6.40 | 6.46 | 6.46 | qfq | 2,285,000 | 14,811,440 | -2.42% |
| 2024-07-09 | 6.69 | 6.74 | 6.32 | 6.62 | 6.62 | qfq | 2,872,800 | 18,692,219 | -1.19% |
| 2024-07-08 | 6.99 | 7.03 | 6.65 | 6.70 | 6.70 | qfq | 2,387,088 | 16,085,722 | -4.42% |
| 2024-07-05 | 6.79 | 7.06 | 6.60 | 7.01 | 7.01 | qfq | 2,424,200 | 16,652,964 | 3.09% |
| 2024-07-04 | 7.09 | 7.16 | 6.75 | 6.80 | 6.80 | qfq | 3,020,800 | 20,653,190 | -4.09% |
| 2024-07-03 | 7.13 | 7.23 | 7.07 | 7.09 | 7.09 | qfq | 1,406,300 | 10,042,032 | -0.56% |
| 2024-07-02 | 7.10 | 7.24 | 7.02 | 7.13 | 7.13 | qfq | 2,260,400 | 16,212,283 | 0.42% |
| 2024-07-01 | 7.03 | 7.20 | 6.98 | 7.10 | 7.10 | qfq | 1,653,300 | 11,702,648 | 0.57% |
| 2024-06-28 | 7.18 | 7.24 | 7.02 | 7.06 | 7.06 | qfq | 1,605,000 | 11,463,720 | -1.67% |
| 2024-06-27 | 7.33 | 7.44 | 7.18 | 7.18 | 7.18 | qfq | 1,517,500 | 11,071,464 | -2.05% |
| 2024-06-26 | 7.00 | 7.35 | 6.98 | 7.33 | 7.33 | qfq | 2,034,700 | 14,613,042 | 4.12% |
| 2024-06-25 | 6.90 | 7.18 | 6.89 | 7.04 | 7.04 | qfq | 1,935,000 | 13,656,227 | 1.29% |
| 2024-06-24 | 7.29 | 7.29 | 6.89 | 6.95 | 6.95 | qfq | 2,642,200 | 18,534,144 | -5.83% |
| 2024-06-21 | 7.36 | 7.42 | 7.22 | 7.38 | 7.38 | qfq | 1,236,500 | 9,080,023 | 0.00% |
| 2024-06-20 | 7.64 | 7.68 | 7.32 | 7.38 | 7.38 | qfq | 1,909,400 | 14,200,283 | -3.40% |
| 2024-06-19 | 7.71 | 7.75 | 7.56 | 7.64 | 7.64 | qfq | 1,283,600 | 9,808,577 | -0.39% |
| 2024-06-18 | 7.53 | 7.70 | 7.49 | 7.67 | 7.67 | qfq | 1,396,100 | 10,648,618 | 1.72% |
| 2024-06-17 | 7.77 | 7.77 | 7.46 | 7.54 | 7.54 | qfq | 1,979,300 | 14,996,336 | -3.21% |
| 2024-06-14 | 7.88 | 7.88 | 7.58 | 7.79 | 7.79 | qfq | 1,239,600 | 9,574,972 | -1.02% |
| 2024-06-13 | 8.10 | 8.13 | 7.76 | 7.87 | 7.85 | qfq | 2,029,400 | 15,988,236 | -1.25% |
| 2024-06-12 | 7.70 | 8.02 | 7.67 | 7.97 | 7.95 | qfq | 2,292,300 | 18,125,483 | 3.24% |
| 2024-06-11 | 7.80 | 7.80 | 7.48 | 7.72 | 7.70 | qfq | 3,959,200 | 30,347,764 | -1.03% |
| 2024-06-07 | 7.28 | 7.92 | 7.28 | 7.80 | 7.78 | qfq | 4,065,080 | 31,056,553 | 8.18% |
| 2024-06-06 | 7.91 | 7.95 | 7.16 | 7.21 | 7.19 | qfq | 4,211,656 | 31,175,026 | -8.85% |
| 2024-06-05 | 8.11 | 8.18 | 7.88 | 7.91 | 7.89 | qfq | 2,160,500 | 17,235,683 | -3.42% |
| 2024-06-04 | 8.29 | 8.32 | 8.05 | 8.19 | 8.17 | qfq | 1,940,200 | 15,795,808 | -1.56% |
| 2024-06-03 | 8.69 | 8.69 | 8.26 | 8.32 | 8.30 | qfq | 1,894,900 | 15,929,977 | -3.48% |
| 2024-05-31 | 8.52 | 8.72 | 8.51 | 8.62 | 8.60 | qfq | 1,268,100 | 10,930,315 | 0.94% |
| 2024-05-30 | 8.64 | 8.67 | 8.46 | 8.54 | 8.52 | qfq | 1,528,100 | 13,058,520 | -1.16% |
| 2024-05-29 | 8.54 | 8.69 | 8.51 | 8.64 | 8.62 | qfq | 1,274,100 | 10,989,917 | 0.23% |
| 2024-05-28 | 8.70 | 8.74 | 8.57 | 8.62 | 8.60 | qfq | 1,526,900 | 13,161,751 | -1.49% |
| 2024-05-27 | 8.81 | 8.95 | 8.61 | 8.75 | 8.73 | qfq | 2,320,000 | 20,209,563 | -0.79% |
| 2024-05-24 | 8.98 | 9.06 | 8.81 | 8.82 | 8.80 | qfq | 1,806,300 | 16,104,708 | -1.78% |
| 2024-05-23 | 9.25 | 9.34 | 8.89 | 8.98 | 8.96 | qfq | 2,139,800 | 19,346,042 | -2.81% |
| 2024-05-22 | 9.50 | 9.50 | 9.21 | 9.24 | 9.21 | qfq | 1,975,900 | 18,419,167 | 0.33% |
| 2024-05-21 | 9.53 | 9.53 | 9.18 | 9.21 | 9.18 | qfq | 1,905,700 | 17,610,349 | -2.64% |
| 2024-05-20 | 9.69 | 9.69 | 9.38 | 9.46 | 9.43 | qfq | 2,423,100 | 23,031,248 | -1.36% |
| 2024-05-17 | 9.57 | 9.65 | 9.35 | 9.59 | 9.56 | qfq | 2,181,300 | 20,682,462 | 0.21% |
| 2024-05-16 | 9.58 | 9.67 | 9.36 | 9.57 | 9.54 | qfq | 2,216,800 | 21,135,557 | 0.84% |
| 2024-05-15 | 9.49 | 9.57 | 9.34 | 9.49 | 9.46 | qfq | 1,960,400 | 18,599,242 | 0.32% |
| 2024-05-14 | 9.18 | 9.53 | 9.17 | 9.46 | 9.43 | qfq | 3,116,900 | 29,223,808 | 3.16% |
| 2024-05-13 | 9.33 | 9.33 | 9.07 | 9.17 | 9.14 | qfq | 2,371,500 | 21,788,825 | -3.17% |
| 2024-05-10 | 9.70 | 9.82 | 9.39 | 9.47 | 9.44 | qfq | 2,372,100 | 22,514,315 | -2.47% |
| 2024-05-09 | 9.62 | 9.86 | 9.55 | 9.71 | 9.68 | qfq | 1,729,300 | 16,848,191 | 1.15% |
| 2024-05-08 | 9.81 | 9.84 | 9.55 | 9.60 | 9.57 | qfq | 1,703,600 | 16,454,697 | -2.14% |
| 2024-05-07 | 9.74 | 9.84 | 9.65 | 9.81 | 9.78 | qfq | 1,760,000 | 17,210,327 | 0.20% |
| 2024-05-06 | 9.91 | 10.07 | 9.54 | 9.79 | 9.76 | qfq | 3,188,800 | 31,145,190 | -0.41% |
| 2024-04-30 | 10.26 | 10.26 | 9.68 | 9.83 | 9.80 | qfq | 2,384,200 | 23,528,321 | -2.87% |
| 2024-04-29 | 9.80 | 10.20 | 9.78 | 10.12 | 10.09 | qfq | 2,805,600 | 28,235,261 | 2.85% |
| 2024-04-26 | 9.79 | 9.92 | 9.57 | 9.84 | 9.81 | qfq | 1,923,900 | 18,822,150 | 1.03% |
| 2024-04-25 | 9.51 | 9.86 | 9.51 | 9.74 | 9.71 | qfq | 2,041,000 | 19,836,169 | 2.31% |
| 2024-04-24 | 9.66 | 9.70 | 9.47 | 9.52 | 9.49 | qfq | 1,727,951 | 16,507,377 | -1.04% |
| 2024-04-23 | 9.55 | 9.74 | 9.23 | 9.62 | 9.59 | qfq | 2,901,100 | 27,611,109 | 4.57% |
| 2024-04-22 | 9.27 | 9.30 | 8.90 | 9.20 | 9.17 | qfq | 2,448,100 | 22,448,526 | -1.18% |
| 2024-04-19 | 9.53 | 9.64 | 9.26 | 9.31 | 9.28 | qfq | 2,133,500 | 20,019,373 | -2.31% |
| 2024-04-18 | 9.68 | 9.76 | 9.10 | 9.53 | 9.50 | qfq | 4,206,900 | 40,086,246 | -0.94% |
| 2024-04-17 | 8.88 | 9.65 | 8.88 | 9.62 | 9.59 | qfq | 5,444,551 | 50,948,592 | 8.46% |
| 2024-04-16 | 9.80 | 9.83 | 8.87 | 8.87 | 8.85 | qfq | 4,046,300 | 36,385,895 | -9.95% |
| 2024-04-15 | 10.94 | 10.94 | 9.85 | 9.85 | 9.82 | qfq | 4,878,000 | 49,089,339 | -9.96% |
| 2024-04-12 | 10.78 | 11.20 | 10.70 | 10.94 | 10.91 | qfq | 3,881,800 | 42,622,270 | 1.96% |
| 2024-04-11 | 10.63 | 10.90 | 10.60 | 10.73 | 10.70 | qfq | 2,589,100 | 27,861,522 | -0.56% |
| 2024-04-10 | 11.14 | 11.15 | 10.63 | 10.79 | 10.76 | qfq | 3,243,156 | 35,261,791 | -3.92% |
| 2024-04-09 | 10.85 | 11.27 | 10.50 | 11.23 | 11.20 | qfq | 5,742,800 | 62,744,979 | 3.98% |
| 2024-04-08 | 11.18 | 11.24 | 10.77 | 10.80 | 10.77 | qfq | 2,735,100 | 29,897,451 | -4.00% |
| 2024-04-03 | 11.36 | 11.43 | 11.10 | 11.25 | 11.22 | qfq | 2,765,300 | 31,024,631 | -1.49% |
| 2024-04-02 | 11.56 | 11.65 | 11.30 | 11.42 | 11.39 | qfq | 3,353,100 | 38,339,517 | -1.64% |
| 2024-04-01 | 11.53 | 11.85 | 11.24 | 11.61 | 11.58 | qfq | 5,552,600 | 63,857,183 | 1.04% |
| 2024-03-29 | 11.15 | 12.12 | 10.93 | 11.49 | 11.46 | qfq | 7,545,800 | 86,693,301 | 3.05% |
| 2024-03-28 | 10.77 | 11.27 | 10.65 | 11.15 | 11.12 | qfq | 4,897,600 | 54,395,311 | 3.53% |
| 2024-03-27 | 11.30 | 11.36 | 10.70 | 10.77 | 10.74 | qfq | 5,350,500 | 59,034,291 | -5.36% |
| 2024-03-26 | 11.25 | 11.67 | 11.10 | 11.38 | 11.35 | qfq | 6,330,780 | 71,629,357 | 0.44% |
| 2024-03-25 | 12.28 | 12.28 | 11.32 | 11.33 | 11.30 | qfq | 10,241,500 | 119,306,148 | -7.96% |
| 2024-03-22 | 12.89 | 12.96 | 12.06 | 12.31 | 12.28 | qfq | 15,982,780 | 197,977,278 | -4.87% |
| 2024-03-21 | 11.89 | 12.94 | 11.70 | 12.94 | 12.90 | qfq | 6,653,500 | 82,658,608 | 10.03% |
| 2024-03-20 | 11.66 | 11.76 | 11.51 | 11.76 | 11.73 | qfq | 2,955,483 | 34,436,654 | 0.94% |
| 2024-03-19 | 11.67 | 11.78 | 11.52 | 11.65 | 11.62 | qfq | 4,197,500 | 48,892,292 | 0.09% |
| 2024-03-18 | 11.74 | 11.79 | 11.42 | 11.64 | 11.61 | qfq | 4,660,920 | 53,976,460 | -0.51% |
| 2024-03-15 | 11.52 | 11.86 | 11.45 | 11.70 | 11.67 | qfq | 4,111,400 | 48,163,038 | 0.69% |
| 2024-03-14 | 11.99 | 11.99 | 11.37 | 11.62 | 11.59 | qfq | 5,807,700 | 67,757,980 | -1.78% |
| 2024-03-13 | 11.35 | 12.19 | 11.29 | 11.83 | 11.80 | qfq | 7,987,300 | 94,255,695 | 3.77% |
| 2024-03-12 | 11.04 | 11.44 | 10.93 | 11.40 | 11.37 | qfq | 4,606,400 | 51,587,692 | 3.54% |
| 2024-03-11 | 10.67 | 11.08 | 10.62 | 11.01 | 10.98 | qfq | 4,661,500 | 50,787,875 | 3.09% |
| 2024-03-08 | 10.71 | 11.00 | 10.55 | 10.68 | 10.65 | qfq | 4,865,300 | 52,249,955 | 1.23% |
| 2024-03-07 | 10.92 | 11.01 | 10.53 | 10.55 | 10.52 | qfq | 3,681,900 | 39,468,880 | -3.30% |
| 2024-03-06 | 10.66 | 11.05 | 10.40 | 10.91 | 10.88 | qfq | 4,834,100 | 52,118,490 | 2.06% |
| 2024-03-05 | 10.90 | 11.26 | 10.62 | 10.69 | 10.66 | qfq | 4,451,600 | 48,226,479 | -3.26% |
| 2024-03-04 | 11.00 | 11.06 | 10.48 | 11.05 | 11.02 | qfq | 5,137,552 | 55,582,360 | 0.82% |
| 2024-03-01 | 10.95 | 11.21 | 10.77 | 10.96 | 10.93 | qfq | 5,991,000 | 65,854,220 | 0.27% |
| 2024-02-29 | 10.14 | 11.09 | 10.01 | 10.93 | 10.90 | qfq | 7,033,700 | 74,701,061 | 6.84% |
| 2024-02-28 | 11.04 | 11.60 | 10.20 | 10.23 | 10.20 | qfq | 8,027,900 | 88,115,545 | -6.15% |
| 2024-02-27 | 10.49 | 10.95 | 10.41 | 10.90 | 10.87 | qfq | 4,453,400 | 48,087,422 | 3.81% |
| 2024-02-26 | 10.18 | 10.86 | 10.16 | 10.50 | 10.47 | qfq | 6,165,700 | 64,662,380 | 2.64% |
| 2024-02-23 | 9.85 | 10.23 | 9.84 | 10.23 | 10.20 | qfq | 5,271,700 | 52,995,399 | 4.07% |
| 2024-02-22 | 9.22 | 9.85 | 9.20 | 9.83 | 9.80 | qfq | 5,341,400 | 50,943,953 | 6.50% |
| 2024-02-21 | 8.96 | 9.86 | 8.82 | 9.23 | 9.20 | qfq | 7,471,483 | 69,865,165 | 2.67% |
| 2024-02-20 | 8.65 | 9.06 | 8.25 | 8.99 | 8.97 | qfq | 7,732,844 | 67,768,933 | 5.02% |
| 2024-02-19 | 7.90 | 8.56 | 7.80 | 8.56 | 8.54 | qfq | 6,992,784 | 57,572,368 | 10.03% |
| 2024-02-08 | 7.22 | 7.89 | 7.01 | 7.78 | 7.76 | qfq | 10,169,800 | 75,515,506 | 2.23% |
| 2024-02-07 | 8.18 | 8.40 | 7.53 | 7.61 | 7.59 | qfq | 8,406,880 | 66,106,717 | -9.08% |
| 2024-02-06 | 8.15 | 8.79 | 8.11 | 8.37 | 8.35 | qfq | 8,343,580 | 68,812,722 | -7.10% |
| 2024-02-05 | 9.84 | 9.86 | 9.01 | 9.01 | 8.98 | qfq | 3,228,200 | 29,777,536 | -9.99% |
| 2024-02-02 | 10.89 | 10.89 | 9.60 | 10.01 | 9.98 | qfq | 4,001,500 | 41,122,868 | -4.94% |
| 2024-02-01 | 10.51 | 10.70 | 10.15 | 10.53 | 10.50 | qfq | 2,797,600 | 29,290,068 | 0.19% |
| 2024-01-31 | 11.05 | 11.21 | 10.46 | 10.51 | 10.48 | qfq | 3,312,500 | 35,738,531 | -5.06% |
| 2024-01-30 | 11.33 | 11.48 | 11.00 | 11.07 | 11.04 | qfq | 2,599,600 | 29,174,887 | -2.72% |
| 2024-01-29 | 11.76 | 11.91 | 11.33 | 11.38 | 11.35 | qfq | 3,894,400 | 44,922,947 | -4.61% |
| 2024-01-26 | 12.12 | 12.66 | 11.89 | 11.93 | 11.90 | qfq | 6,434,936 | 78,715,155 | -1.57% |
| 2024-01-25 | 11.88 | 12.16 | 11.66 | 12.12 | 12.09 | qfq | 3,422,800 | 40,849,631 | 1.68% |
| 2024-01-24 | 11.51 | 11.98 | 11.42 | 11.92 | 11.89 | qfq | 4,960,780 | 58,358,455 | 3.83% |
| 2024-01-23 | 11.69 | 11.69 | 11.15 | 11.48 | 11.45 | qfq | 4,288,200 | 48,728,267 | -1.80% |
| 2024-01-22 | 12.15 | 12.66 | 11.51 | 11.69 | 11.66 | qfq | 5,139,500 | 61,942,243 | -5.04% |
| 2024-01-19 | 12.36 | 12.77 | 12.30 | 12.31 | 12.28 | qfq | 4,114,200 | 51,497,194 | -0.16% |
| 2024-01-18 | 12.39 | 12.43 | 11.91 | 12.33 | 12.30 | qfq | 4,702,400 | 57,002,803 | -0.72% |
| 2024-01-17 | 12.73 | 13.23 | 12.42 | 12.42 | 12.39 | qfq | 5,000,800 | 63,780,506 | -2.44% |
| 2024-01-16 | 13.11 | 13.13 | 12.38 | 12.73 | 12.69 | qfq | 9,195,580 | 116,461,109 | -3.85% |
| 2024-01-15 | 13.71 | 13.88 | 13.03 | 13.24 | 13.20 | qfq | 10,072,680 | 135,827,583 | -2.93% |
| 2024-01-12 | 13.89 | 14.09 | 13.46 | 13.64 | 13.60 | qfq | 10,698,680 | 145,970,025 | -2.99% |
| 2024-01-11 | 13.29 | 14.28 | 13.11 | 14.06 | 14.02 | qfq | 9,727,500 | 134,785,299 | 5.71% |
| 2024-01-10 | 13.29 | 13.57 | 13.05 | 13.30 | 13.26 | qfq | 2,492,853 | 33,079,208 | -0.52% |
| 2024-01-09 | 13.09 | 13.40 | 13.02 | 13.37 | 13.33 | qfq | 2,629,700 | 34,868,412 | 3.32% |
| 2024-01-08 | 13.25 | 13.35 | 12.90 | 12.94 | 12.90 | qfq | 2,325,100 | 30,478,790 | -1.82% |
| 2024-01-05 | 13.49 | 13.65 | 13.14 | 13.18 | 13.14 | qfq | 2,206,700 | 29,471,875 | -2.30% |
| 2024-01-04 | 13.30 | 13.56 | 13.25 | 13.49 | 13.45 | qfq | 3,046,000 | 40,944,296 | 1.35% |
| 2024-01-03 | 13.67 | 13.67 | 13.21 | 13.31 | 13.27 | qfq | 2,680,800 | 35,842,577 | -2.63% |
| 2024-01-02 | 13.64 | 13.88 | 13.51 | 13.67 | 13.63 | qfq | 3,067,500 | 42,078,544 | 1.18% |
| 2023-12-29 | 13.44 | 13.72 | 13.25 | 13.51 | 13.47 | qfq | 3,651,900 | 49,414,487 | 0.75% |
| 2023-12-28 | 13.10 | 13.45 | 13.02 | 13.41 | 13.37 | qfq | 2,229,180 | 29,627,536 | 1.67% |
| 2023-12-27 | 13.07 | 13.23 | 12.93 | 13.19 | 13.15 | qfq | 2,376,600 | 31,125,034 | 1.77% |
| 2023-12-26 | 13.21 | 13.33 | 12.91 | 12.96 | 12.92 | qfq | 2,816,200 | 36,734,718 | -1.52% |
| 2023-12-25 | 13.38 | 13.46 | 13.04 | 13.16 | 13.12 | qfq | 3,201,400 | 42,120,136 | -2.16% |
| 2023-12-22 | 13.89 | 14.09 | 13.40 | 13.45 | 13.41 | qfq | 3,393,900 | 46,378,348 | -3.17% |
| 2023-12-21 | 13.22 | 13.92 | 13.13 | 13.89 | 13.85 | qfq | 3,762,400 | 51,226,588 | 4.04% |
| 2023-12-20 | 13.73 | 13.77 | 13.32 | 13.35 | 13.31 | qfq | 2,460,300 | 33,196,586 | -2.77% |
| 2023-12-19 | 13.53 | 13.80 | 13.34 | 13.73 | 13.69 | qfq | 3,100,300 | 42,238,538 | 2.23% |
| 2023-12-18 | 13.67 | 13.90 | 13.41 | 13.43 | 13.39 | qfq | 3,738,300 | 50,840,353 | -1.76% |
| 2023-12-15 | 14.48 | 14.78 | 13.40 | 13.67 | 13.63 | qfq | 5,809,300 | 80,280,203 | -1.94% |
| 2023-12-14 | 13.82 | 14.01 | 13.72 | 13.94 | 13.90 | qfq | 2,446,100 | 34,000,692 | 1.31% |
| 2023-12-13 | 13.98 | 13.99 | 13.75 | 13.76 | 13.72 | qfq | 2,574,600 | 35,637,570 | -1.50% |
| 2023-12-12 | 13.79 | 14.02 | 13.63 | 13.97 | 13.93 | qfq | 2,113,500 | 29,330,878 | 1.31% |
| 2023-12-11 | 13.73 | 13.98 | 13.60 | 13.79 | 13.75 | qfq | 2,315,500 | 31,824,399 | 0.73% |
| 2023-12-08 | 14.14 | 14.15 | 13.63 | 13.69 | 13.65 | qfq | 2,923,490 | 40,379,839 | -2.91% |
| 2023-12-07 | 14.13 | 14.32 | 14.05 | 14.10 | 14.06 | qfq | 2,371,600 | 33,562,273 | -0.28% |
| 2023-12-06 | 14.18 | 14.52 | 14.11 | 14.14 | 14.10 | qfq | 2,609,000 | 37,282,617 | -0.07% |
| 2023-12-05 | 14.46 | 14.55 | 14.12 | 14.15 | 14.11 | qfq | 2,093,900 | 29,892,624 | -2.28% |
| 2023-12-04 | 14.48 | 14.58 | 14.30 | 14.48 | 14.44 | qfq | 2,537,900 | 36,631,036 | 0.35% |
| 2023-12-01 | 14.32 | 14.53 | 14.22 | 14.43 | 14.39 | qfq | 2,571,400 | 37,051,400 | 1.12% |
| 2023-11-30 | 14.10 | 14.36 | 13.97 | 14.27 | 14.23 | qfq | 3,207,100 | 45,448,158 | 0.49% |
| 2023-11-29 | 13.96 | 14.38 | 13.93 | 14.20 | 14.16 | qfq | 4,397,829 | 62,255,883 | 1.65% |
| 2023-11-28 | 13.80 | 14.15 | 13.73 | 13.97 | 13.93 | qfq | 5,943,600 | 82,929,290 | 1.90% |
| 2023-11-27 | 13.99 | 14.10 | 13.44 | 13.71 | 13.67 | qfq | 7,546,250 | 103,367,128 | -2.00% |
| 2023-11-24 | 14.58 | 14.65 | 13.93 | 13.99 | 13.95 | qfq | 6,874,900 | 98,100,675 | -4.18% |
| 2023-11-23 | 14.54 | 14.61 | 14.40 | 14.60 | 14.56 | qfq | 2,810,000 | 40,826,552 | 1.11% |
| 2023-11-22 | 14.73 | 14.75 | 14.41 | 14.44 | 14.40 | qfq | 2,993,000 | 43,520,904 | -1.57% |
| 2023-11-21 | 14.72 | 14.97 | 14.63 | 14.67 | 14.63 | qfq | 3,098,900 | 45,779,823 | -0.14% |
| 2023-11-20 | 14.63 | 14.75 | 14.41 | 14.69 | 14.65 | qfq | 3,248,600 | 47,432,540 | 1.24% |
| 2023-11-17 | 14.39 | 14.54 | 14.29 | 14.51 | 14.47 | qfq | 2,891,300 | 41,704,110 | 1.04% |
| 2023-11-16 | 14.57 | 14.74 | 14.30 | 14.36 | 14.32 | qfq | 3,300,700 | 47,698,077 | -1.10% |
| 2023-11-15 | 14.39 | 14.70 | 14.30 | 14.52 | 14.48 | qfq | 4,400,955 | 63,967,617 | 1.26% |
| 2023-11-14 | 14.35 | 14.56 | 14.15 | 14.34 | 14.30 | qfq | 4,825,500 | 68,923,966 | -0.14% |
| 2023-11-13 | 13.92 | 14.41 | 13.92 | 14.36 | 14.32 | qfq | 7,887,800 | 112,027,171 | 3.68% |
| 2023-11-10 | 14.07 | 14.30 | 13.73 | 13.85 | 13.81 | qfq | 7,020,555 | 98,179,669 | -1.91% |
| 2023-11-09 | 13.84 | 14.25 | 13.58 | 14.12 | 14.08 | qfq | 12,139,100 | 169,108,546 | 1.58% |
| 2023-11-08 | 13.80 | 14.04 | 13.52 | 13.90 | 13.86 | qfq | 16,507,013 | 226,984,350 | -2.04% |
| 2023-11-07 | 13.38 | 14.19 | 13.28 | 14.19 | 14.15 | qfq | 24,595,903 | 333,624,983 | -1.66% |
| 2023-11-06 | 14.43 | 14.43 | 14.43 | 14.43 | 14.39 | qfq | 1,785,800 | 25,769,094 | -9.98% |
| 2023-11-03 | 16.17 | 16.23 | 15.93 | 16.03 | 15.99 | qfq | 1,925,900 | 31,034,833 | -0.25% |
| 2023-11-02 | 16.18 | 16.49 | 16.04 | 16.07 | 16.03 | qfq | 1,861,100 | 30,160,720 | -1.71% |
| 2023-11-01 | 16.16 | 16.70 | 16.03 | 16.35 | 16.30 | qfq | 2,309,700 | 37,736,843 | 1.18% |
| 2023-10-31 | 16.20 | 16.32 | 15.79 | 16.16 | 16.12 | qfq | 2,871,600 | 45,942,213 | -0.92% |
| 2023-10-30 | 16.79 | 16.95 | 16.24 | 16.31 | 16.26 | qfq | 2,944,900 | 48,285,625 | -3.26% |
| 2023-10-27 | 16.19 | 17.09 | 16.16 | 16.86 | 16.81 | qfq | 2,782,100 | 46,741,678 | 2.99% |
| 2023-10-26 | 16.35 | 16.75 | 16.25 | 16.37 | 16.32 | qfq | 2,139,500 | 35,158,373 | -0.49% |
| 2023-10-25 | 16.14 | 16.69 | 16.14 | 16.45 | 16.40 | qfq | 4,067,903 | 66,986,798 | 0.37% |
| 2023-10-24 | 15.10 | 16.86 | 15.10 | 16.39 | 16.34 | qfq | 6,433,800 | 105,689,789 | 6.91% |
| 2023-10-23 | 15.90 | 15.93 | 15.20 | 15.33 | 15.29 | qfq | 2,214,100 | 34,280,125 | -4.49% |
| 2023-10-20 | 16.00 | 16.10 | 15.84 | 16.05 | 16.01 | qfq | 1,325,700 | 21,179,861 | 0.82% |
| 2023-10-19 | 16.16 | 16.28 | 15.80 | 15.92 | 15.88 | qfq | 1,593,400 | 25,541,593 | -1.49% |
| 2023-10-18 | 16.33 | 16.38 | 16.00 | 16.16 | 16.12 | qfq | 1,505,680 | 24,277,818 | -1.58% |
| 2023-10-17 | 16.40 | 16.79 | 16.24 | 16.42 | 16.37 | qfq | 2,117,600 | 34,828,549 | 0.06% |
| 2023-10-16 | 16.02 | 16.82 | 16.00 | 16.41 | 16.36 | qfq | 3,252,475 | 53,499,032 | 2.43% |
| 2023-10-13 | 16.35 | 16.39 | 15.96 | 16.02 | 15.98 | qfq | 1,882,300 | 30,298,675 | -2.20% |
| 2023-10-12 | 16.74 | 16.79 | 16.36 | 16.38 | 16.33 | qfq | 1,435,300 | 23,589,312 | -1.38% |
| 2023-10-11 | 16.60 | 16.81 | 16.27 | 16.61 | 16.56 | qfq | 1,729,720 | 28,737,457 | 1.28% |
| 2023-10-10 | 16.46 | 16.67 | 16.38 | 16.40 | 16.35 | qfq | 1,387,900 | 22,907,847 | -0.24% |
| 2023-10-09 | 17.16 | 17.22 | 16.35 | 16.44 | 16.39 | qfq | 2,713,200 | 45,086,376 | -4.08% |
| 2023-09-28 | 16.77 | 17.26 | 16.70 | 17.14 | 17.09 | qfq | 1,844,100 | 31,524,496 | 2.57% |
| 2023-09-27 | 16.79 | 16.98 | 16.61 | 16.71 | 16.66 | qfq | 1,329,500 | 22,293,727 | -0.48% |
| 2023-09-26 | 17.18 | 17.18 | 16.70 | 16.79 | 16.74 | qfq | 1,994,605 | 33,677,413 | -1.35% |
| 2023-09-25 | 17.58 | 17.89 | 16.98 | 17.02 | 16.97 | qfq | 2,657,500 | 45,959,093 | -3.24% |
| 2023-09-22 | 16.41 | 17.79 | 16.41 | 17.59 | 17.54 | qfq | 4,441,400 | 76,990,133 | 6.28% |
| 2023-09-21 | 16.72 | 16.89 | 16.50 | 16.55 | 16.50 | qfq | 1,441,200 | 24,002,172 | -2.01% |
| 2023-09-20 | 16.88 | 17.27 | 16.83 | 16.89 | 16.84 | qfq | 1,216,700 | 20,726,140 | -0.47% |
| 2023-09-19 | 17.67 | 17.67 | 16.80 | 16.97 | 16.92 | qfq | 3,033,000 | 51,812,109 | -3.96% |
| 2023-09-18 | 17.20 | 17.99 | 17.11 | 17.67 | 17.62 | qfq | 2,851,700 | 49,929,198 | 2.02% |
| 2023-09-15 | 17.07 | 17.66 | 17.03 | 17.32 | 17.27 | qfq | 2,404,003 | 41,780,079 | 1.46% |
| 2023-09-14 | 17.32 | 17.47 | 17.01 | 17.07 | 17.02 | qfq | 1,370,400 | 23,516,455 | -1.22% |
| 2023-09-13 | 17.55 | 17.56 | 17.10 | 17.28 | 17.23 | qfq | 1,403,700 | 24,209,352 | -0.97% |
| 2023-09-12 | 17.56 | 17.69 | 17.38 | 17.45 | 17.40 | qfq | 1,452,400 | 25,396,977 | -0.57% |
| 2023-09-11 | 17.28 | 17.78 | 17.11 | 17.55 | 17.50 | qfq | 2,254,700 | 39,352,643 | 1.56% |
| 2023-09-08 | 17.70 | 17.83 | 17.17 | 17.28 | 17.23 | qfq | 4,311,400 | 75,351,700 | -4.79% |
| 2023-09-07 | 18.03 | 18.93 | 18.01 | 18.15 | 18.10 | qfq | 5,738,700 | 105,598,579 | 0.83% |
| 2023-09-06 | 18.07 | 18.73 | 17.80 | 18.00 | 17.95 | qfq | 3,009,200 | 54,910,007 | 0.06% |
| 2023-09-05 | 18.26 | 18.35 | 17.90 | 17.99 | 17.94 | qfq | 1,933,200 | 34,919,323 | -1.48% |
| 2023-09-04 | 18.09 | 18.36 | 17.75 | 18.26 | 18.21 | qfq | 3,606,600 | 65,388,342 | 1.22% |
| 2023-09-01 | 18.61 | 18.72 | 18.00 | 18.04 | 17.99 | qfq | 4,755,800 | 86,725,628 | 0.11% |
| 2023-08-31 | 17.82 | 18.15 | 17.60 | 18.02 | 17.97 | qfq | 2,421,000 | 43,370,347 | 0.95% |
| 2023-08-30 | 17.63 | 17.95 | 17.47 | 17.85 | 17.80 | qfq | 2,093,900 | 37,176,139 | 1.42% |
| 2023-08-29 | 16.82 | 17.62 | 16.80 | 17.60 | 17.55 | qfq | 2,953,100 | 51,414,385 | 3.65% |
| 2023-08-28 | 17.60 | 17.84 | 16.88 | 16.98 | 16.93 | qfq | 2,349,700 | 40,562,907 | 0.35% |
| 2023-08-25 | 17.30 | 17.59 | 16.80 | 16.92 | 16.87 | qfq | 2,253,000 | 38,474,053 | -3.04% |
| 2023-08-24 | 17.29 | 17.64 | 17.08 | 17.45 | 17.40 | qfq | 2,288,400 | 39,820,327 | 0.63% |
| 2023-08-23 | 18.01 | 18.01 | 17.29 | 17.34 | 17.29 | qfq | 2,850,100 | 50,031,239 | -3.83% |
| 2023-08-22 | 18.03 | 18.28 | 17.71 | 18.03 | 17.98 | qfq | 2,941,500 | 52,667,909 | -0.28% |
| 2023-08-21 | 17.45 | 18.45 | 17.45 | 18.08 | 18.03 | qfq | 4,173,100 | 75,555,430 | 2.38% |
| 2023-08-18 | 18.55 | 18.72 | 17.55 | 17.66 | 17.61 | qfq | 4,539,859 | 82,303,266 | -5.66% |
| 2023-08-17 | 18.88 | 19.13 | 18.57 | 18.72 | 18.67 | qfq | 3,239,200 | 60,623,354 | -2.14% |
| 2023-08-16 | 18.78 | 19.66 | 18.37 | 19.13 | 19.08 | qfq | 4,897,341 | 93,729,060 | 2.08% |
| 2023-08-15 | 18.70 | 18.99 | 18.55 | 18.74 | 18.69 | qfq | 2,720,070 | 50,871,949 | -1.00% |
| 2023-08-14 | 18.65 | 18.95 | 18.24 | 18.93 | 18.88 | qfq | 3,140,841 | 58,693,126 | 1.50% |
| 2023-08-11 | 19.48 | 19.57 | 18.49 | 18.65 | 18.60 | qfq | 4,745,854 | 89,661,126 | -4.70% |
| 2023-08-10 | 19.11 | 19.77 | 18.95 | 19.57 | 19.52 | qfq | 5,108,500 | 99,387,200 | 2.41% |
| 2023-08-09 | 19.28 | 19.45 | 18.81 | 19.11 | 19.06 | qfq | 3,963,700 | 75,948,067 | -0.88% |
| 2023-08-08 | 19.75 | 19.80 | 19.11 | 19.28 | 19.23 | qfq | 4,238,500 | 81,955,090 | -0.87% |
| 2023-08-07 | 19.68 | 20.00 | 19.33 | 19.45 | 19.40 | qfq | 5,434,100 | 106,420,376 | -1.52% |
| 2023-08-04 | 20.25 | 20.82 | 19.53 | 19.75 | 19.70 | qfq | 8,620,500 | 171,464,011 | -3.56% |
| 2023-08-03 | 20.51 | 21.20 | 20.40 | 20.48 | 20.42 | qfq | 7,238,329 | 150,015,481 | -1.06% |
| 2023-08-02 | 21.27 | 21.35 | 20.51 | 20.70 | 20.64 | qfq | 10,564,590 | 219,682,738 | -4.74% |
| 2023-08-01 | 21.01 | 22.98 | 20.71 | 21.73 | 21.67 | qfq | 20,791,929 | 452,626,298 | 3.33% |
| 2023-07-31 | 19.05 | 21.03 | 18.36 | 21.03 | 20.97 | qfq | 14,401,719 | 283,124,338 | 9.99% |
| 2023-07-28 | 18.33 | 20.28 | 18.12 | 19.12 | 19.07 | qfq | 11,888,963 | 233,646,764 | 3.69% |
| 2023-07-27 | 18.62 | 18.94 | 18.36 | 18.44 | 18.39 | qfq | 3,563,369 | 66,192,729 | -2.23% |
| 2023-07-26 | 19.25 | 19.31 | 18.25 | 18.86 | 18.81 | qfq | 6,077,829 | 113,923,630 | -2.33% |
| 2023-07-25 | 19.85 | 19.99 | 19.19 | 19.31 | 19.26 | qfq | 8,102,229 | 157,657,859 | -2.67% |
| 2023-07-24 | 19.03 | 21.30 | 19.03 | 19.84 | 19.78 | qfq | 8,940,992 | 177,278,723 | -3.78% |
| 2023-07-21 | 21.33 | 22.39 | 20.60 | 20.62 | 20.56 | qfq | 13,574,627 | 294,272,084 | -1.06% |
| 2023-07-20 | 20.30 | 22.00 | 19.90 | 20.84 | 20.78 | qfq | 9,671,700 | 201,306,424 | 3.84% |
| 2023-07-19 | 19.70 | 20.18 | 19.56 | 20.07 | 20.01 | qfq | 2,700,600 | 53,725,951 | 0.25% |
| 2023-07-18 | 20.36 | 20.36 | 19.63 | 20.02 | 19.96 | qfq | 4,722,490 | 93,995,295 | -1.67% |
| 2023-07-17 | 21.10 | 21.11 | 19.85 | 20.36 | 20.30 | qfq | 6,304,200 | 127,765,969 | -3.46% |