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
拉芳家化603630.SH
最近收盘价14.372026-07-17
最近交易日2026-07-17
成交量（股）13,425,910
成交额（元）194,877,976
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.42 | 15.11 | 14.16 | 14.37 | 14.37 | qfq | 13,425,910 | 194,877,976 | -2.31% |
| 2026-07-16 | 14.15 | 14.75 | 14.00 | 14.71 | 14.71 | qfq | 19,451,160 | 279,107,208 | 3.96% |
| 2026-07-15 | 13.33 | 14.37 | 13.22 | 14.15 | 14.15 | qfq | 16,636,750 | 234,228,813 | 8.35% |
| 2026-07-14 | 12.96 | 13.15 | 12.80 | 13.06 | 13.06 | qfq | 3,200,100 | 41,564,156 | 0.69% |
| 2026-07-13 | 13.42 | 13.44 | 12.88 | 12.97 | 12.97 | qfq | 3,166,900 | 41,341,612 | -3.14% |
| 2026-07-10 | 13.20 | 13.65 | 12.90 | 13.39 | 13.39 | qfq | 4,417,800 | 59,185,623 | 1.44% |
| 2026-07-09 | 13.33 | 13.64 | 12.96 | 13.20 | 13.20 | qfq | 4,578,260 | 60,508,325 | -1.93% |
| 2026-07-08 | 13.95 | 13.95 | 13.40 | 13.46 | 13.46 | qfq | 4,679,450 | 63,554,621 | -2.68% |
| 2026-07-07 | 13.87 | 14.02 | 13.65 | 13.83 | 13.83 | qfq | 5,215,120 | 72,114,381 | -1.36% |
| 2026-07-06 | 14.08 | 14.33 | 13.77 | 14.02 | 14.02 | qfq | 6,812,320 | 95,275,838 | -0.28% |
| 2026-07-03 | 14.18 | 14.48 | 13.94 | 14.06 | 14.06 | qfq | 8,183,315 | 115,805,327 | -0.85% |
| 2026-07-02 | 13.53 | 14.38 | 13.30 | 14.18 | 14.18 | qfq | 13,575,556 | 190,414,749 | 5.04% |
| 2026-07-01 | 12.80 | 13.70 | 12.56 | 13.50 | 13.50 | qfq | 9,827,320 | 130,724,801 | 5.63% |
| 2026-06-30 | 12.66 | 13.85 | 12.59 | 12.78 | 12.78 | qfq | 10,433,210 | 136,010,141 | 0.24% |
| 2026-06-29 | 12.40 | 13.08 | 12.04 | 12.75 | 12.75 | qfq | 7,633,133 | 96,307,163 | 2.49% |
| 2026-06-26 | 13.02 | 13.08 | 12.37 | 12.44 | 12.44 | qfq | 6,740,499 | 84,737,963 | -4.97% |
| 2026-06-25 | 13.59 | 13.85 | 12.95 | 13.09 | 13.09 | qfq | 9,582,336 | 126,986,507 | -4.10% |
| 2026-06-24 | 14.12 | 14.19 | 13.28 | 13.65 | 13.65 | qfq | 14,139,764 | 192,985,107 | -4.21% |
| 2026-06-23 | 12.95 | 14.25 | 12.87 | 14.25 | 14.25 | qfq | 7,462,259 | 103,463,876 | 10.04% |
| 2026-06-22 | 12.77 | 13.00 | 12.28 | 12.95 | 12.95 | qfq | 4,094,019 | 51,372,888 | 0.39% |
| 2026-06-18 | 12.77 | 13.11 | 12.68 | 12.90 | 12.90 | qfq | 2,844,600 | 36,699,564 | 0.00% |
| 2026-06-17 | 13.30 | 13.30 | 12.84 | 12.90 | 12.90 | qfq | 2,975,730 | 38,516,809 | -3.01% |
| 2026-06-16 | 13.30 | 13.55 | 13.07 | 13.30 | 13.30 | qfq | 3,484,600 | 46,249,513 | -0.97% |
| 2026-06-15 | 13.37 | 13.65 | 13.23 | 13.43 | 13.43 | qfq | 3,737,200 | 50,145,469 | 1.51% |
| 2026-06-12 | 12.95 | 13.37 | 12.72 | 13.23 | 13.23 | qfq | 4,211,906 | 55,349,169 | 3.36% |
| 2026-06-11 | 13.02 | 13.05 | 12.64 | 12.80 | 12.80 | qfq | 2,932,776 | 37,467,069 | -1.69% |
| 2026-06-10 | 13.13 | 13.34 | 12.84 | 13.02 | 13.02 | qfq | 3,159,400 | 41,148,707 | -0.99% |
| 2026-06-09 | 13.21 | 13.36 | 12.87 | 13.15 | 13.15 | qfq | 3,779,950 | 49,591,512 | 1.08% |
| 2026-06-08 | 13.60 | 13.80 | 12.83 | 13.01 | 13.01 | qfq | 5,094,800 | 67,227,294 | -4.27% |
| 2026-06-05 | 13.55 | 13.97 | 13.51 | 13.59 | 13.59 | qfq | 3,990,990 | 54,722,780 | 0.30% |
| 2026-06-04 | 13.92 | 14.09 | 13.48 | 13.55 | 13.55 | qfq | 2,998,700 | 40,942,496 | -2.73% |
| 2026-06-03 | 14.07 | 14.14 | 13.67 | 13.93 | 13.93 | qfq | 4,104,380 | 56,897,581 | -1.14% |
| 2026-06-02 | 14.54 | 14.73 | 14.03 | 14.09 | 14.09 | qfq | 4,271,900 | 60,710,485 | -4.02% |
| 2026-06-01 | 14.17 | 14.77 | 13.88 | 14.68 | 14.68 | qfq | 5,513,289 | 79,949,849 | 3.60% |
| 2026-05-29 | 14.12 | 14.64 | 13.80 | 14.17 | 14.17 | qfq | 4,870,020 | 68,993,733 | 1.21% |
| 2026-05-28 | 14.03 | 14.13 | 13.60 | 14.00 | 14.00 | qfq | 3,236,320 | 44,966,707 | -0.92% |
| 2026-05-27 | 14.14 | 14.55 | 13.83 | 14.13 | 14.13 | qfq | 4,727,906 | 66,840,413 | 0.86% |
| 2026-05-26 | 14.25 | 14.39 | 13.81 | 14.01 | 14.01 | qfq | 3,920,400 | 55,161,064 | -2.16% |
| 2026-05-25 | 14.56 | 14.64 | 14.20 | 14.32 | 14.32 | qfq | 2,803,100 | 40,301,757 | -1.72% |
| 2026-05-22 | 14.65 | 14.80 | 14.40 | 14.57 | 14.57 | qfq | 2,504,300 | 36,404,378 | 0.07% |
| 2026-05-21 | 15.09 | 15.26 | 14.53 | 14.56 | 14.56 | qfq | 2,942,200 | 43,774,428 | -3.51% |
| 2026-05-20 | 15.20 | 15.34 | 14.92 | 15.09 | 15.09 | qfq | 2,291,850 | 34,480,264 | -1.69% |
| 2026-05-19 | 15.28 | 15.51 | 15.14 | 15.35 | 15.35 | qfq | 1,951,340 | 29,908,846 | 0.46% |
| 2026-05-18 | 15.37 | 15.46 | 15.08 | 15.28 | 15.28 | qfq | 3,034,600 | 46,182,076 | -1.16% |
| 2026-05-15 | 15.66 | 15.82 | 15.34 | 15.46 | 15.46 | qfq | 2,592,460 | 40,335,003 | -1.34% |
| 2026-05-14 | 16.04 | 16.09 | 15.54 | 15.67 | 15.67 | qfq | 4,041,410 | 63,575,188 | -1.20% |
| 2026-05-13 | 15.69 | 16.05 | 15.63 | 15.86 | 15.86 | qfq | 3,367,230 | 53,340,716 | 1.02% |
| 2026-05-12 | 16.24 | 16.31 | 15.55 | 15.70 | 15.70 | qfq | 4,894,650 | 77,430,839 | -3.80% |
| 2026-05-11 | 16.66 | 16.71 | 16.18 | 16.32 | 16.32 | qfq | 4,573,810 | 74,906,714 | -1.98% |
| 2026-05-08 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | qfq | 2,334,000 | 38,841,783 | 0.18% |
| 2026-05-07 | 16.56 | 16.85 | 16.55 | 16.62 | 16.62 | qfq | 3,437,070 | 57,366,660 | 0.12% |
| 2026-05-06 | 16.63 | 16.74 | 16.33 | 16.60 | 16.60 | qfq | 4,665,580 | 77,108,404 | -0.12% |
| 2026-04-30 | 16.73 | 16.90 | 16.56 | 16.62 | 16.62 | qfq | 3,587,400 | 59,866,835 | -1.48% |
| 2026-04-29 | 17.19 | 17.19 | 16.80 | 16.87 | 16.87 | qfq | 6,240,130 | 105,821,099 | -1.92% |
| 2026-04-28 | 16.85 | 17.73 | 16.85 | 17.20 | 17.20 | qfq | 10,130,830 | 175,328,497 | 2.81% |
| 2026-04-27 | 16.49 | 16.79 | 16.30 | 16.73 | 16.73 | qfq | 3,869,300 | 64,083,561 | 1.39% |
| 2026-04-24 | 16.31 | 16.67 | 16.06 | 16.50 | 16.50 | qfq | 3,317,889 | 54,490,730 | 1.16% |
| 2026-04-23 | 16.28 | 16.44 | 16.12 | 16.31 | 16.31 | qfq | 2,195,100 | 35,773,806 | 0.06% |
| 2026-04-22 | 16.62 | 16.64 | 16.20 | 16.30 | 16.30 | qfq | 2,968,100 | 48,361,038 | -2.16% |
| 2026-04-21 | 16.56 | 16.90 | 16.44 | 16.66 | 16.66 | qfq | 3,290,336 | 54,794,372 | 0.48% |
| 2026-04-20 | 16.41 | 16.61 | 16.12 | 16.58 | 16.58 | qfq | 2,652,700 | 43,698,905 | 1.53% |
| 2026-04-17 | 16.35 | 16.41 | 16.06 | 16.33 | 16.33 | qfq | 2,531,100 | 41,064,531 | -0.18% |
| 2026-04-16 | 16.11 | 16.48 | 15.98 | 16.36 | 16.36 | qfq | 2,964,660 | 48,248,546 | 1.49% |
| 2026-04-15 | 16.14 | 16.28 | 15.98 | 16.12 | 16.12 | qfq | 2,576,600 | 41,553,993 | 0.00% |
| 2026-04-14 | 16.02 | 16.14 | 15.80 | 16.12 | 16.12 | qfq | 2,116,360 | 33,694,997 | 1.07% |
| 2026-04-13 | 16.20 | 16.20 | 15.80 | 15.95 | 15.95 | qfq | 2,020,900 | 32,102,672 | -0.44% |
| 2026-04-10 | 15.90 | 16.23 | 15.87 | 16.02 | 16.02 | qfq | 2,692,930 | 43,305,286 | 1.07% |
| 2026-04-09 | 16.27 | 16.27 | 15.74 | 15.85 | 15.85 | qfq | 3,081,279 | 48,964,579 | -2.88% |
| 2026-04-08 | 16.00 | 16.33 | 15.90 | 16.32 | 16.32 | qfq | 2,766,700 | 44,758,857 | 3.68% |
| 2026-04-07 | 15.57 | 15.83 | 15.38 | 15.74 | 15.74 | qfq | 2,065,200 | 32,397,967 | 1.09% |
| 2026-04-03 | 15.96 | 16.18 | 15.50 | 15.57 | 15.57 | qfq | 2,396,200 | 37,569,423 | -3.23% |
| 2026-04-02 | 16.21 | 16.39 | 16.01 | 16.09 | 16.09 | qfq | 2,610,330 | 42,241,044 | -0.98% |
| 2026-04-01 | 16.30 | 16.35 | 15.80 | 16.25 | 16.25 | qfq | 3,578,630 | 57,740,951 | 2.59% |
| 2026-03-31 | 15.78 | 16.20 | 15.77 | 15.84 | 15.84 | qfq | 3,134,530 | 50,020,942 | -0.25% |
| 2026-03-30 | 15.80 | 16.03 | 15.68 | 15.88 | 15.88 | qfq | 2,620,594 | 41,525,131 | 0.06% |
| 2026-03-27 | 15.71 | 16.00 | 15.52 | 15.87 | 15.87 | qfq | 3,576,600 | 56,528,494 | 2.45% |
| 2026-03-26 | 15.67 | 15.93 | 15.43 | 15.49 | 15.49 | qfq | 2,630,380 | 41,138,142 | -1.15% |
| 2026-03-25 | 15.82 | 15.82 | 15.50 | 15.67 | 15.67 | qfq | 2,827,320 | 44,205,237 | 0.51% |
| 2026-03-24 | 15.16 | 15.62 | 14.96 | 15.59 | 15.59 | qfq | 5,110,700 | 78,290,720 | 4.91% |
| 2026-03-23 | 15.64 | 15.75 | 14.76 | 14.86 | 14.86 | qfq | 6,094,195 | 92,783,648 | -7.18% |
| 2026-03-20 | 16.50 | 16.66 | 16.01 | 16.01 | 16.01 | qfq | 3,033,350 | 49,249,735 | -2.73% |
| 2026-03-19 | 16.80 | 16.89 | 16.41 | 16.46 | 16.46 | qfq | 3,062,300 | 50,775,983 | -3.01% |
| 2026-03-18 | 16.90 | 16.98 | 16.72 | 16.97 | 16.97 | qfq | 2,223,200 | 37,472,247 | 0.12% |
| 2026-03-17 | 17.30 | 17.38 | 16.93 | 16.95 | 16.95 | qfq | 2,564,700 | 43,958,532 | -2.19% |
| 2026-03-16 | 17.06 | 17.36 | 17.05 | 17.33 | 17.33 | qfq | 2,709,790 | 46,767,111 | 1.70% |
| 2026-03-13 | 17.10 | 17.33 | 17.01 | 17.04 | 17.04 | qfq | 2,842,180 | 48,799,252 | -1.33% |
| 2026-03-12 | 17.58 | 17.66 | 17.23 | 17.27 | 17.27 | qfq | 2,549,440 | 44,267,557 | -2.21% |
| 2026-03-11 | 18.00 | 18.00 | 17.56 | 17.66 | 17.66 | qfq | 2,380,640 | 42,189,966 | -1.56% |
| 2026-03-10 | 17.67 | 18.04 | 17.67 | 17.94 | 17.94 | qfq | 3,453,699 | 61,782,021 | 2.22% |
| 2026-03-09 | 17.85 | 17.88 | 17.30 | 17.55 | 17.55 | qfq | 2,950,300 | 51,594,714 | -2.12% |
| 2026-03-06 | 17.66 | 17.98 | 17.63 | 17.93 | 17.93 | qfq | 2,280,400 | 40,777,375 | 0.96% |
| 2026-03-05 | 18.00 | 18.18 | 17.60 | 17.76 | 17.76 | qfq | 3,308,500 | 59,060,584 | 1.08% |
| 2026-03-04 | 17.63 | 17.83 | 17.33 | 17.57 | 17.57 | qfq | 3,847,637 | 67,507,278 | -1.24% |
| 2026-03-03 | 18.36 | 18.60 | 17.72 | 17.79 | 17.79 | qfq | 4,345,060 | 78,490,574 | -3.42% |
| 2026-03-02 | 19.08 | 19.22 | 18.34 | 18.42 | 18.42 | qfq | 6,322,110 | 117,947,536 | -5.92% |
| 2026-02-27 | 19.82 | 19.84 | 19.51 | 19.58 | 19.58 | qfq | 2,461,110 | 48,284,829 | -1.21% |
| 2026-02-26 | 20.25 | 20.25 | 19.73 | 19.82 | 19.82 | qfq | 3,552,200 | 70,694,079 | -2.08% |
| 2026-02-25 | 19.97 | 20.39 | 19.77 | 20.24 | 20.24 | qfq | 4,898,300 | 98,552,849 | 2.17% |
| 2026-02-24 | 19.68 | 19.83 | 19.56 | 19.81 | 19.81 | qfq | 2,625,050 | 51,757,587 | 0.61% |
| 2026-02-13 | 20.26 | 20.26 | 19.68 | 19.69 | 19.69 | qfq | 2,460,400 | 48,959,024 | -1.70% |
| 2026-02-12 | 20.24 | 20.25 | 19.93 | 20.03 | 20.03 | qfq | 2,545,940 | 51,186,187 | -1.18% |
| 2026-02-11 | 20.47 | 20.51 | 20.24 | 20.27 | 20.27 | qfq | 2,420,970 | 49,238,563 | -1.46% |
| 2026-02-10 | 21.05 | 21.05 | 20.39 | 20.57 | 20.57 | qfq | 3,415,960 | 70,122,833 | -1.34% |
| 2026-02-09 | 20.69 | 20.98 | 20.52 | 20.85 | 20.85 | qfq | 5,340,500 | 111,088,596 | 1.12% |
| 2026-02-06 | 21.34 | 21.34 | 20.55 | 20.62 | 20.62 | qfq | 10,336,230 | 215,365,135 | -3.33% |
| 2026-02-05 | 19.38 | 21.33 | 19.29 | 21.33 | 21.33 | qfq | 6,251,470 | 129,140,439 | 10.01% |
| 2026-02-04 | 19.47 | 19.53 | 19.18 | 19.39 | 19.39 | qfq | 2,287,010 | 44,204,802 | -0.51% |
| 2026-02-03 | 18.93 | 19.60 | 18.80 | 19.49 | 19.49 | qfq | 4,339,910 | 83,197,416 | 2.96% |
| 2026-02-02 | 19.13 | 19.62 | 18.82 | 18.93 | 18.93 | qfq | 4,409,550 | 84,703,731 | -1.46% |
| 2026-01-30 | 20.54 | 20.54 | 19.05 | 19.21 | 19.21 | qfq | 8,925,680 | 173,937,256 | -6.38% |
| 2026-01-29 | 20.00 | 21.09 | 19.74 | 20.52 | 20.52 | qfq | 6,698,620 | 137,262,450 | -1.44% |
| 2026-01-28 | 21.96 | 22.19 | 20.77 | 20.82 | 20.82 | qfq | 6,872,980 | 146,300,623 | -5.02% |
| 2026-01-27 | 22.57 | 22.57 | 21.53 | 21.92 | 21.92 | qfq | 4,150,920 | 90,808,202 | -2.62% |
| 2026-01-26 | 23.64 | 23.66 | 22.20 | 22.51 | 22.51 | qfq | 6,370,090 | 144,695,187 | -4.78% |
| 2026-01-23 | 23.10 | 24.50 | 22.97 | 23.64 | 23.64 | qfq | 8,365,850 | 198,786,849 | 3.28% |
| 2026-01-22 | 22.90 | 23.08 | 22.51 | 22.89 | 22.89 | qfq | 3,100,510 | 70,675,447 | 0.00% |
| 2026-01-21 | 22.33 | 23.40 | 21.93 | 22.89 | 22.89 | qfq | 5,702,160 | 130,496,849 | 2.10% |
| 2026-01-20 | 22.68 | 23.15 | 22.26 | 22.42 | 22.42 | qfq | 5,111,000 | 115,676,634 | -0.71% |
| 2026-01-19 | 23.24 | 23.51 | 22.52 | 22.58 | 22.58 | qfq | 7,063,340 | 161,326,009 | -3.30% |
| 2026-01-16 | 24.32 | 24.32 | 23.31 | 23.35 | 23.35 | qfq | 8,627,130 | 203,843,292 | -3.79% |
| 2026-01-15 | 24.02 | 24.56 | 23.63 | 24.27 | 24.27 | qfq | 13,733,669 | 331,301,359 | 1.76% |
| 2026-01-14 | 22.58 | 24.19 | 22.20 | 23.85 | 23.85 | qfq | 16,523,811 | 388,797,958 | 5.62% |
| 2026-01-13 | 21.66 | 23.75 | 21.25 | 22.58 | 22.58 | qfq | 12,396,170 | 278,948,496 | 4.30% |
| 2026-01-12 | 20.54 | 22.13 | 20.53 | 21.65 | 21.65 | qfq | 9,447,819 | 202,541,242 | 5.51% |
| 2026-01-09 | 20.42 | 20.70 | 20.28 | 20.52 | 20.52 | qfq | 3,320,700 | 67,859,658 | 0.05% |
| 2026-01-08 | 20.11 | 20.59 | 20.11 | 20.51 | 20.51 | qfq | 3,720,700 | 76,084,378 | 0.98% |
| 2026-01-07 | 20.75 | 20.75 | 20.05 | 20.31 | 20.31 | qfq | 3,837,449 | 77,840,530 | -0.15% |
| 2026-01-06 | 19.96 | 20.80 | 19.96 | 20.34 | 20.34 | qfq | 5,280,500 | 107,777,058 | 1.90% |
| 2026-01-05 | 19.36 | 19.99 | 19.29 | 19.96 | 19.96 | qfq | 3,753,870 | 74,011,435 | 3.10% |
| 2025-12-31 | 19.35 | 19.70 | 19.04 | 19.36 | 19.36 | qfq | 2,906,470 | 56,042,682 | 0.16% |
| 2025-12-30 | 19.79 | 19.95 | 19.21 | 19.33 | 19.33 | qfq | 3,880,900 | 75,812,666 | -2.23% |
| 2025-12-29 | 20.02 | 20.07 | 19.71 | 19.77 | 19.77 | qfq | 2,844,500 | 56,468,823 | -1.45% |
| 2025-12-26 | 20.29 | 20.29 | 19.97 | 20.06 | 20.06 | qfq | 1,883,240 | 37,878,883 | -0.84% |
| 2025-12-25 | 20.10 | 20.30 | 20.01 | 20.23 | 20.23 | qfq | 2,279,500 | 46,000,958 | 0.60% |
| 2025-12-24 | 20.05 | 20.20 | 19.90 | 20.11 | 20.11 | qfq | 1,672,530 | 33,584,655 | 0.30% |
| 2025-12-23 | 20.50 | 20.50 | 20.02 | 20.05 | 20.05 | qfq | 3,210,100 | 64,660,164 | -2.15% |
| 2025-12-22 | 20.58 | 20.69 | 20.30 | 20.49 | 20.49 | qfq | 2,661,150 | 54,373,271 | -0.58% |
| 2025-12-19 | 19.90 | 20.70 | 19.83 | 20.61 | 20.61 | qfq | 4,954,500 | 101,019,125 | 3.46% |
| 2025-12-18 | 20.00 | 20.43 | 19.83 | 19.92 | 19.92 | qfq | 3,802,120 | 76,468,590 | -0.94% |
| 2025-12-17 | 19.82 | 20.30 | 19.62 | 20.11 | 20.11 | qfq | 3,366,830 | 67,250,742 | 0.65% |
| 2025-12-16 | 20.13 | 20.67 | 19.92 | 19.98 | 19.98 | qfq | 3,579,200 | 72,327,142 | -0.89% |
| 2025-12-15 | 20.18 | 20.48 | 20.05 | 20.16 | 20.16 | qfq | 2,397,390 | 48,593,665 | 0.10% |
| 2025-12-12 | 20.12 | 20.75 | 19.82 | 20.14 | 20.14 | qfq | 3,007,600 | 60,998,220 | -1.27% |
| 2025-12-11 | 20.70 | 20.79 | 20.30 | 20.40 | 20.40 | qfq | 2,627,800 | 53,849,739 | -1.45% |
| 2025-12-10 | 20.48 | 21.16 | 20.26 | 20.70 | 20.70 | qfq | 4,515,700 | 93,751,029 | 1.42% |
| 2025-12-09 | 20.30 | 20.62 | 20.22 | 20.41 | 20.41 | qfq | 1,728,800 | 35,285,699 | -0.15% |
| 2025-12-08 | 20.30 | 20.55 | 20.20 | 20.44 | 20.44 | qfq | 1,805,260 | 36,871,087 | 0.74% |
| 2025-12-05 | 20.12 | 20.36 | 19.62 | 20.29 | 20.29 | qfq | 2,562,100 | 51,317,943 | 0.84% |
| 2025-12-04 | 20.42 | 20.71 | 20.06 | 20.12 | 20.12 | qfq | 2,077,400 | 42,069,481 | -1.61% |
| 2025-12-03 | 20.75 | 20.84 | 20.40 | 20.45 | 20.45 | qfq | 1,897,160 | 38,927,448 | -1.49% |
| 2025-12-02 | 20.80 | 20.95 | 20.64 | 20.76 | 20.76 | qfq | 1,967,950 | 40,865,277 | -0.91% |
| 2025-12-01 | 21.13 | 21.14 | 20.78 | 20.95 | 20.95 | qfq | 2,298,760 | 48,069,529 | 0.00% |
| 2025-11-28 | 20.69 | 20.98 | 20.45 | 20.95 | 20.95 | qfq | 2,711,890 | 56,241,065 | 0.62% |
| 2025-11-27 | 20.84 | 21.38 | 20.71 | 20.82 | 20.82 | qfq | 4,701,100 | 98,830,270 | 0.73% |
| 2025-11-26 | 20.77 | 20.93 | 20.60 | 20.67 | 20.67 | qfq | 2,384,100 | 49,473,789 | -0.43% |
| 2025-11-25 | 21.05 | 21.05 | 20.55 | 20.76 | 20.76 | qfq | 4,681,800 | 97,065,135 | -1.19% |
| 2025-11-24 | 20.83 | 21.21 | 20.02 | 21.01 | 21.01 | qfq | 4,922,000 | 100,953,965 | -0.28% |
| 2025-11-21 | 22.62 | 23.02 | 21.06 | 21.07 | 21.07 | qfq | 8,494,430 | 184,363,138 | -9.96% |
| 2025-11-20 | 24.00 | 24.47 | 23.02 | 23.40 | 23.40 | qfq | 10,120,660 | 239,214,273 | -4.88% |
| 2025-11-19 | 23.10 | 25.51 | 22.80 | 24.60 | 24.60 | qfq | 14,572,700 | 353,313,333 | 4.15% |
| 2025-11-18 | 23.00 | 24.50 | 23.00 | 23.62 | 23.62 | qfq | 11,351,390 | 269,662,540 | 3.14% |
| 2025-11-17 | 23.65 | 23.65 | 22.57 | 22.90 | 22.90 | qfq | 3,826,790 | 87,848,725 | -0.04% |
| 2025-11-14 | 22.94 | 23.65 | 22.81 | 22.91 | 22.91 | qfq | 3,209,590 | 74,138,427 | -0.91% |
| 2025-11-13 | 23.15 | 23.23 | 22.53 | 23.12 | 23.12 | qfq | 3,656,600 | 83,516,566 | 0.04% |
| 2025-11-12 | 23.08 | 23.57 | 22.90 | 23.11 | 23.11 | qfq | 3,712,100 | 85,984,428 | -0.26% |
| 2025-11-11 | 23.51 | 23.62 | 22.90 | 23.17 | 23.17 | qfq | 5,008,140 | 115,886,395 | -1.45% |
| 2025-11-10 | 22.20 | 23.84 | 22.20 | 23.51 | 23.51 | qfq | 9,668,850 | 223,344,211 | 6.14% |
| 2025-11-07 | 22.67 | 22.70 | 22.10 | 22.15 | 22.15 | qfq | 3,348,840 | 74,672,564 | -1.99% |
| 2025-11-06 | 22.91 | 23.02 | 22.53 | 22.60 | 22.60 | qfq | 2,745,000 | 62,122,116 | -1.27% |
| 2025-11-05 | 22.06 | 23.29 | 22.06 | 22.89 | 22.89 | qfq | 5,645,460 | 128,903,861 | 2.05% |
| 2025-11-04 | 23.20 | 23.29 | 22.22 | 22.43 | 22.43 | qfq | 5,505,500 | 124,319,265 | -3.44% |
| 2025-11-03 | 22.80 | 23.59 | 22.60 | 23.23 | 23.23 | qfq | 5,961,210 | 137,687,889 | 2.15% |
| 2025-10-31 | 22.21 | 22.95 | 22.15 | 22.74 | 22.74 | qfq | 4,930,205 | 112,240,331 | 3.04% |
| 2025-10-30 | 22.20 | 22.48 | 21.96 | 22.07 | 22.07 | qfq | 2,967,330 | 65,790,635 | -0.76% |
| 2025-10-29 | 22.60 | 22.66 | 22.00 | 22.24 | 22.24 | qfq | 4,362,360 | 96,957,143 | -1.85% |
| 2025-10-28 | 22.93 | 22.94 | 22.60 | 22.66 | 22.66 | qfq | 2,569,560 | 58,390,506 | -1.22% |
| 2025-10-27 | 22.77 | 23.15 | 22.58 | 22.94 | 22.94 | qfq | 3,321,111 | 75,937,884 | 0.88% |
| 2025-10-24 | 22.65 | 23.25 | 22.64 | 22.74 | 22.74 | qfq | 4,053,600 | 92,889,890 | -0.66% |
| 2025-10-23 | 22.54 | 23.41 | 22.30 | 22.89 | 22.89 | qfq | 4,195,050 | 96,109,797 | 1.51% |
| 2025-10-22 | 22.80 | 23.45 | 22.51 | 22.55 | 22.55 | qfq | 3,975,100 | 90,793,197 | -1.83% |
| 2025-10-21 | 23.78 | 23.79 | 22.72 | 22.97 | 22.97 | qfq | 6,150,510 | 141,305,832 | -2.67% |
| 2025-10-20 | 24.00 | 24.14 | 23.50 | 23.60 | 23.60 | qfq | 3,028,430 | 72,009,946 | 0.30% |
| 2025-10-17 | 25.05 | 25.14 | 23.53 | 23.53 | 23.53 | qfq | 4,637,360 | 111,758,610 | -5.88% |
| 2025-10-16 | 25.38 | 26.25 | 24.71 | 25.00 | 25.00 | qfq | 6,831,700 | 172,539,238 | -3.18% |
| 2025-10-15 | 24.66 | 26.30 | 23.80 | 25.82 | 25.82 | qfq | 11,474,450 | 290,755,923 | 4.75% |
| 2025-10-14 | 23.69 | 24.98 | 23.69 | 24.65 | 24.65 | qfq | 9,024,530 | 221,095,841 | 4.05% |
| 2025-10-13 | 23.27 | 24.17 | 23.02 | 23.69 | 23.69 | qfq | 4,268,300 | 101,241,379 | -0.46% |
| 2025-10-10 | 23.04 | 24.23 | 22.99 | 23.80 | 23.80 | qfq | 7,356,030 | 175,347,402 | 3.30% |
| 2025-10-09 | 23.54 | 23.74 | 22.80 | 23.04 | 23.04 | qfq | 5,283,700 | 121,751,783 | -2.95% |
| 2025-09-30 | 23.54 | 24.00 | 23.54 | 23.74 | 23.74 | qfq | 2,765,048 | 65,781,710 | 0.17% |
| 2025-09-29 | 24.00 | 24.05 | 23.44 | 23.70 | 23.70 | qfq | 3,134,984 | 74,543,875 | -1.66% |
| 2025-09-26 | 24.70 | 24.91 | 24.00 | 24.10 | 24.10 | qfq | 3,547,800 | 86,627,063 | -2.98% |
| 2025-09-25 | 24.58 | 25.50 | 24.30 | 24.84 | 24.84 | qfq | 4,744,599 | 118,190,813 | 0.16% |
| 2025-09-24 | 24.39 | 25.18 | 24.14 | 24.80 | 24.80 | qfq | 5,145,719 | 127,605,680 | 2.06% |
| 2025-09-23 | 24.75 | 24.75 | 23.90 | 24.30 | 24.30 | qfq | 4,050,560 | 97,934,083 | -1.50% |
| 2025-09-22 | 25.15 | 25.23 | 24.42 | 24.67 | 24.67 | qfq | 4,972,290 | 122,926,765 | -1.60% |
| 2025-09-19 | 25.32 | 25.79 | 24.94 | 25.07 | 25.07 | qfq | 5,768,710 | 145,802,918 | -2.64% |
| 2025-09-18 | 27.35 | 27.37 | 25.63 | 25.75 | 25.75 | qfq | 10,046,600 | 263,280,219 | -6.74% |
| 2025-09-17 | 27.80 | 28.45 | 27.17 | 27.61 | 27.61 | qfq | 5,117,570 | 141,397,627 | -1.85% |
| 2025-09-16 | 28.80 | 28.85 | 27.80 | 28.13 | 28.13 | qfq | 5,649,950 | 158,667,328 | -1.57% |
| 2025-09-15 | 27.98 | 28.75 | 27.58 | 28.58 | 28.58 | qfq | 7,125,200 | 200,408,290 | 2.11% |
| 2025-09-12 | 27.99 | 28.75 | 27.50 | 27.99 | 27.99 | qfq | 6,450,430 | 181,558,333 | -0.74% |
| 2025-09-11 | 27.84 | 28.20 | 26.57 | 28.20 | 28.20 | qfq | 8,399,053 | 228,750,764 | -0.53% |
| 2025-09-10 | 28.00 | 28.84 | 27.46 | 28.35 | 28.35 | qfq | 7,061,901 | 199,419,942 | 1.69% |
| 2025-09-09 | 28.80 | 29.91 | 27.63 | 27.88 | 27.88 | qfq | 10,041,962 | 286,389,400 | -4.91% |
| 2025-09-08 | 28.90 | 31.15 | 28.07 | 29.32 | 29.32 | qfq | 11,592,603 | 345,837,472 | -1.38% |
| 2025-09-05 | 30.00 | 30.57 | 28.07 | 29.73 | 29.73 | qfq | 17,596,099 | 516,023,436 | -4.68% |
| 2025-09-04 | 28.05 | 31.19 | 27.50 | 31.19 | 31.19 | qfq | 21,001,250 | 609,803,595 | 10.02% |
| 2025-09-03 | 27.54 | 30.10 | 27.54 | 28.35 | 28.35 | qfq | 17,176,260 | 496,319,508 | 2.46% |
| 2025-09-02 | 26.97 | 28.65 | 26.62 | 27.67 | 27.67 | qfq | 23,575,613 | 655,222,021 | 2.60% |
| 2025-09-01 | 24.72 | 26.97 | 24.72 | 26.97 | 26.97 | qfq | 11,402,320 | 300,319,499 | 9.99% |
| 2025-08-29 | 24.80 | 25.51 | 24.38 | 24.52 | 24.52 | qfq | 14,449,720 | 358,626,237 | -2.47% |
| 2025-08-28 | 23.81 | 26.18 | 23.81 | 25.14 | 25.14 | qfq | 16,766,483 | 430,281,003 | 5.63% |
| 2025-08-27 | 25.01 | 25.93 | 23.78 | 23.80 | 23.80 | qfq | 10,483,062 | 260,358,549 | -5.74% |
| 2025-08-26 | 24.80 | 25.86 | 24.58 | 25.25 | 25.25 | qfq | 8,334,550 | 210,986,181 | 1.20% |
| 2025-08-25 | 24.45 | 25.16 | 24.01 | 24.95 | 24.95 | qfq | 8,679,008 | 212,555,217 | 1.63% |
| 2025-08-22 | 24.51 | 25.00 | 24.14 | 24.55 | 24.55 | qfq | 9,313,581 | 227,851,248 | -1.64% |
| 2025-08-21 | 23.41 | 25.93 | 23.27 | 24.96 | 24.96 | qfq | 13,966,119 | 344,484,411 | 5.85% |
| 2025-08-20 | 23.12 | 24.54 | 23.12 | 23.58 | 23.58 | qfq | 8,529,770 | 201,977,431 | 0.73% |
| 2025-08-19 | 23.37 | 23.66 | 23.05 | 23.41 | 23.41 | qfq | 5,174,140 | 120,807,189 | -0.09% |
| 2025-08-18 | 23.15 | 23.65 | 22.88 | 23.43 | 23.43 | qfq | 6,173,610 | 144,590,371 | 0.60% |
| 2025-08-15 | 23.00 | 23.56 | 22.53 | 23.29 | 23.29 | qfq | 5,613,900 | 130,005,402 | -0.04% |
| 2025-08-14 | 24.70 | 24.80 | 22.79 | 23.30 | 23.30 | qfq | 11,200,115 | 264,212,290 | -6.54% |
| 2025-08-13 | 25.44 | 25.99 | 24.63 | 24.93 | 24.93 | qfq | 7,170,850 | 179,690,195 | -0.76% |
| 2025-08-12 | 24.62 | 25.89 | 24.34 | 25.12 | 25.12 | qfq | 11,551,390 | 288,597,464 | 2.99% |
| 2025-08-11 | 24.60 | 25.08 | 24.20 | 24.39 | 24.39 | qfq | 9,622,000 | 236,180,325 | -1.33% |
| 2025-08-08 | 24.46 | 25.20 | 23.51 | 24.72 | 24.72 | qfq | 15,698,210 | 381,639,548 | 1.06% |
| 2025-08-07 | 22.18 | 24.46 | 22.02 | 24.46 | 24.46 | qfq | 8,299,260 | 196,787,348 | 9.98% |
| 2025-08-06 | 22.80 | 23.01 | 21.87 | 22.24 | 22.24 | qfq | 5,259,400 | 117,024,010 | -1.85% |
| 2025-08-05 | 22.10 | 22.80 | 21.80 | 22.66 | 22.66 | qfq | 6,443,020 | 144,108,582 | 3.00% |
| 2025-08-04 | 22.21 | 22.21 | 21.29 | 22.00 | 22.00 | qfq | 5,146,495 | 111,480,033 | -0.99% |
| 2025-08-01 | 22.20 | 22.56 | 21.90 | 22.22 | 22.22 | qfq | 3,670,895 | 81,344,821 | 0.54% |
| 2025-07-31 | 22.93 | 23.12 | 22.00 | 22.10 | 22.10 | qfq | 6,555,551 | 146,956,682 | -4.08% |
| 2025-07-30 | 22.60 | 23.69 | 22.56 | 23.04 | 23.04 | qfq | 7,547,300 | 174,206,406 | 0.39% |
| 2025-07-29 | 23.50 | 23.50 | 22.79 | 22.95 | 22.95 | qfq | 6,837,801 | 157,732,152 | -2.92% |
| 2025-07-28 | 23.17 | 23.99 | 22.80 | 23.64 | 23.64 | qfq | 12,644,441 | 296,184,216 | -0.55% |
| 2025-07-25 | 22.43 | 24.38 | 22.40 | 23.77 | 23.77 | qfq | 25,364,877 | 594,394,061 | 5.13% |
| 2025-07-24 | 20.96 | 22.61 | 20.86 | 22.61 | 22.61 | qfq | 17,459,619 | 381,163,040 | 10.02% |
| 2025-07-23 | 19.82 | 20.73 | 19.82 | 20.55 | 20.55 | qfq | 9,580,682 | 195,345,550 | 2.70% |
| 2025-07-22 | 20.10 | 20.32 | 19.90 | 20.01 | 20.01 | qfq | 3,124,000 | 62,581,257 | -0.99% |
| 2025-07-21 | 20.00 | 20.25 | 19.89 | 20.21 | 20.21 | qfq | 4,237,259 | 85,300,799 | 1.35% |
| 2025-07-18 | 19.71 | 20.08 | 19.70 | 19.94 | 19.94 | qfq | 3,612,695 | 71,690,378 | 0.05% |
| 2025-07-17 | 19.99 | 20.20 | 19.75 | 19.93 | 19.93 | qfq | 3,863,500 | 76,923,539 | 0.40% |
| 2025-07-16 | 19.61 | 19.95 | 19.56 | 19.85 | 19.85 | qfq | 4,005,060 | 79,374,440 | 1.17% |
| 2025-07-15 | 20.28 | 20.39 | 19.22 | 19.62 | 19.62 | qfq | 8,744,110 | 171,336,339 | -4.25% |
| 2025-07-14 | 20.40 | 20.65 | 20.37 | 20.49 | 20.49 | qfq | 3,200,632 | 65,551,698 | -0.24% |
| 2025-07-11 | 20.52 | 20.71 | 20.40 | 20.54 | 20.54 | qfq | 3,287,800 | 67,463,006 | -0.44% |
| 2025-07-10 | 20.86 | 20.94 | 20.50 | 20.63 | 20.63 | qfq | 3,786,020 | 78,214,763 | -1.81% |
| 2025-07-09 | 20.66 | 21.08 | 20.60 | 21.01 | 21.01 | qfq | 5,534,735 | 115,821,168 | 0.82% |
| 2025-07-08 | 20.89 | 21.28 | 20.60 | 20.84 | 20.84 | qfq | 5,058,160 | 105,314,912 | -0.05% |
| 2025-07-07 | 21.02 | 21.10 | 20.72 | 20.85 | 20.85 | qfq | 4,897,000 | 102,076,828 | -0.71% |
| 2025-07-04 | 22.20 | 22.20 | 20.89 | 21.00 | 21.00 | qfq | 9,117,400 | 193,691,419 | -5.62% |
| 2025-07-03 | 22.38 | 22.74 | 22.20 | 22.25 | 22.25 | qfq | 4,300,750 | 96,261,869 | -1.20% |
| 2025-07-02 | 23.00 | 23.58 | 22.37 | 22.52 | 22.52 | qfq | 6,964,400 | 158,877,647 | -4.54% |
| 2025-07-01 | 22.31 | 23.84 | 22.26 | 23.59 | 23.59 | qfq | 12,257,430 | 283,896,372 | 5.22% |
| 2025-06-30 | 22.22 | 22.56 | 22.10 | 22.42 | 22.42 | qfq | 4,969,400 | 110,958,674 | -0.22% |
| 2025-06-27 | 22.01 | 23.09 | 21.88 | 22.47 | 22.47 | qfq | 9,228,880 | 207,155,699 | 1.44% |
| 2025-06-26 | 21.89 | 22.35 | 21.38 | 22.15 | 22.06 | qfq | 8,185,130 | 179,197,030 | 0.45% |
| 2025-06-25 | 22.45 | 23.11 | 21.87 | 22.05 | 21.96 | qfq | 8,358,900 | 187,074,095 | -1.74% |
| 2025-06-24 | 22.62 | 22.83 | 22.25 | 22.44 | 22.35 | qfq | 4,636,200 | 104,085,242 | -0.09% |
| 2025-06-23 | 22.68 | 22.80 | 22.20 | 22.46 | 22.37 | qfq | 5,647,460 | 127,001,416 | -0.09% |
| 2025-06-20 | 22.98 | 23.22 | 22.35 | 22.48 | 22.39 | qfq | 7,807,580 | 176,964,312 | -2.47% |
| 2025-06-19 | 23.84 | 24.24 | 22.89 | 23.05 | 22.96 | qfq | 8,976,030 | 210,872,473 | -3.72% |
| 2025-06-18 | 24.50 | 25.38 | 23.76 | 23.94 | 23.84 | qfq | 12,643,800 | 307,409,162 | -5.90% |
| 2025-06-17 | 24.00 | 26.40 | 23.80 | 25.44 | 25.34 | qfq | 18,491,140 | 472,471,991 | 6.00% |
| 2025-06-16 | 23.71 | 24.90 | 23.50 | 24.00 | 23.90 | qfq | 11,907,200 | 288,244,117 | 0.50% |
| 2025-06-13 | 24.90 | 24.92 | 23.52 | 23.88 | 23.78 | qfq | 17,912,810 | 430,736,637 | -6.57% |
| 2025-06-12 | 23.15 | 25.56 | 23.10 | 25.56 | 25.46 | qfq | 20,501,808 | 499,399,795 | 9.98% |
| 2025-06-11 | 23.00 | 23.60 | 22.85 | 23.24 | 23.15 | qfq | 10,747,930 | 250,370,805 | 0.17% |
| 2025-06-10 | 23.09 | 23.59 | 22.80 | 23.20 | 23.11 | qfq | 13,121,090 | 304,769,846 | 0.69% |
| 2025-06-09 | 22.90 | 23.42 | 22.55 | 23.04 | 22.95 | qfq | 9,752,200 | 223,971,923 | 0.48% |
| 2025-06-06 | 23.46 | 23.85 | 22.52 | 22.93 | 22.84 | qfq | 15,199,770 | 347,666,962 | -3.57% |
| 2025-06-05 | 26.40 | 26.76 | 23.67 | 23.78 | 23.68 | qfq | 22,551,630 | 552,355,389 | -9.58% |
| 2025-06-04 | 25.28 | 26.55 | 24.95 | 26.30 | 26.19 | qfq | 19,746,401 | 510,869,470 | 4.41% |
| 2025-06-03 | 25.05 | 25.60 | 24.65 | 25.19 | 25.09 | qfq | 12,297,010 | 309,449,986 | 1.00% |
| 2025-05-30 | 25.69 | 25.71 | 24.82 | 24.94 | 24.84 | qfq | 8,895,120 | 223,516,947 | -1.11% |
| 2025-05-29 | 26.54 | 26.55 | 24.97 | 25.22 | 25.12 | qfq | 15,841,317 | 401,296,923 | -5.08% |
| 2025-05-28 | 27.95 | 28.00 | 25.69 | 26.57 | 26.46 | qfq | 16,789,727 | 447,614,944 | -5.61% |
| 2025-05-27 | 27.74 | 28.48 | 26.91 | 28.15 | 28.04 | qfq | 14,019,707 | 390,082,072 | 0.39% |
| 2025-05-26 | 27.80 | 28.13 | 26.62 | 28.04 | 27.93 | qfq | 18,636,891 | 511,594,605 | 1.67% |
| 2025-05-23 | 29.10 | 29.25 | 27.40 | 27.58 | 27.47 | qfq | 20,669,451 | 580,285,538 | -5.06% |
| 2025-05-22 | 28.28 | 31.00 | 28.28 | 29.05 | 28.93 | qfq | 21,852,000 | 646,228,969 | 2.80% |
| 2025-05-21 | 28.20 | 29.95 | 25.54 | 28.26 | 28.15 | qfq | 23,825,982 | 664,356,778 | 3.25% |
| 2025-05-20 | 26.02 | 27.37 | 25.41 | 27.37 | 27.26 | qfq | 19,839,739 | 535,781,836 | 10.01% |
| 2025-05-19 | 22.10 | 24.88 | 21.61 | 24.88 | 24.78 | qfq | 22,674,320 | 535,100,252 | 9.99% |
| 2025-05-16 | 23.00 | 23.62 | 21.88 | 22.62 | 22.53 | qfq | 22,264,849 | 504,268,211 | 2.96% |
| 2025-05-15 | 19.86 | 21.97 | 19.75 | 21.97 | 21.88 | qfq | 15,930,330 | 339,578,563 | 10.02% |
| 2025-05-14 | 19.37 | 20.60 | 18.98 | 19.97 | 19.89 | qfq | 23,913,040 | 476,118,566 | 3.10% |
| 2025-05-13 | 17.72 | 19.37 | 17.43 | 19.37 | 19.29 | qfq | 17,245,650 | 321,494,376 | 9.99% |
| 2025-05-12 | 17.90 | 18.23 | 17.49 | 17.61 | 17.54 | qfq | 12,204,610 | 216,803,439 | -2.06% |
| 2025-05-09 | 17.87 | 18.53 | 17.48 | 17.98 | 17.91 | qfq | 10,027,340 | 180,318,687 | -0.06% |
| 2025-05-08 | 19.11 | 19.25 | 17.77 | 17.99 | 17.92 | qfq | 12,687,969 | 231,591,573 | -6.79% |
| 2025-05-07 | 19.36 | 19.53 | 18.91 | 19.30 | 19.22 | qfq | 9,401,012 | 180,262,465 | 0.68% |
| 2025-05-06 | 19.48 | 20.22 | 18.53 | 19.17 | 19.09 | qfq | 13,850,460 | 264,981,498 | -1.64% |
| 2025-04-30 | 18.90 | 19.87 | 18.58 | 19.49 | 19.41 | qfq | 13,222,930 | 256,468,531 | 5.92% |
| 2025-04-29 | 17.88 | 18.75 | 17.02 | 18.40 | 18.33 | qfq | 10,295,130 | 185,009,197 | 2.85% |
| 2025-04-28 | 18.32 | 18.32 | 17.80 | 17.89 | 17.82 | qfq | 5,442,210 | 98,058,489 | -4.08% |
| 2025-04-25 | 18.25 | 18.95 | 18.25 | 18.65 | 18.58 | qfq | 9,069,048 | 169,024,978 | 0.81% |
| 2025-04-24 | 17.51 | 18.85 | 17.41 | 18.50 | 18.43 | qfq | 12,863,910 | 234,867,711 | 5.71% |
| 2025-04-23 | 18.68 | 18.69 | 17.20 | 17.50 | 17.43 | qfq | 15,180,222 | 267,222,781 | -5.71% |
| 2025-04-22 | 18.81 | 19.20 | 18.41 | 18.56 | 18.49 | qfq | 16,301,490 | 303,923,874 | -2.67% |
| 2025-04-21 | 17.61 | 19.07 | 16.99 | 19.07 | 18.99 | qfq | 13,218,150 | 246,339,541 | 9.98% |
| 2025-04-18 | 18.57 | 18.97 | 17.30 | 17.34 | 17.27 | qfq | 16,939,070 | 303,012,967 | -9.69% |
| 2025-04-17 | 19.51 | 20.38 | 19.19 | 19.20 | 19.12 | qfq | 11,917,651 | 234,681,885 | -2.54% |
| 2025-04-16 | 18.91 | 19.81 | 18.66 | 19.70 | 19.62 | qfq | 15,087,493 | 292,762,789 | -1.45% |
| 2025-04-15 | 18.23 | 20.11 | 17.80 | 19.99 | 19.91 | qfq | 26,026,610 | 500,006,665 | 9.35% |
| 2025-04-14 | 17.60 | 18.45 | 17.43 | 18.28 | 18.21 | qfq | 16,623,950 | 299,614,737 | 5.85% |
| 2025-04-11 | 17.60 | 18.19 | 17.22 | 17.27 | 17.20 | qfq | 16,235,032 | 286,319,873 | -1.82% |
| 2025-04-10 | 16.69 | 18.20 | 16.30 | 17.59 | 17.52 | qfq | 21,989,610 | 378,499,576 | 6.03% |
| 2025-04-09 | 16.03 | 16.99 | 14.99 | 16.59 | 16.52 | qfq | 17,905,520 | 284,118,325 | -0.42% |
| 2025-04-08 | 16.46 | 17.04 | 16.15 | 16.66 | 16.59 | qfq | 20,519,670 | 339,437,920 | 4.26% |
| 2025-04-07 | 16.80 | 17.95 | 15.98 | 15.98 | 15.92 | qfq | 18,145,880 | 305,801,065 | -9.97% |
| 2025-04-03 | 16.58 | 18.49 | 16.58 | 17.75 | 17.68 | qfq | 30,404,760 | 536,331,506 | 5.59% |
| 2025-04-02 | 14.80 | 16.81 | 14.80 | 16.81 | 16.74 | qfq | 18,474,404 | 298,408,377 | 10.01% |
| 2025-04-01 | 14.40 | 15.73 | 14.36 | 15.28 | 15.22 | qfq | 12,287,680 | 188,069,791 | 6.85% |
| 2025-03-31 | 13.94 | 14.60 | 13.94 | 14.30 | 14.24 | qfq | 3,699,760 | 52,685,910 | 1.20% |
| 2025-03-28 | 14.29 | 14.35 | 13.99 | 14.13 | 14.07 | qfq | 2,818,800 | 39,881,038 | -1.12% |
| 2025-03-27 | 13.80 | 14.40 | 13.80 | 14.29 | 14.23 | qfq | 3,135,400 | 44,391,358 | 1.56% |
| 2025-03-26 | 14.04 | 14.16 | 13.98 | 14.07 | 14.01 | qfq | 2,059,500 | 29,009,910 | 0.14% |
| 2025-03-25 | 14.12 | 14.27 | 13.83 | 14.05 | 13.99 | qfq | 3,141,430 | 44,029,396 | -1.47% |
| 2025-03-24 | 14.19 | 14.35 | 13.81 | 14.26 | 14.20 | qfq | 4,095,850 | 57,609,946 | 0.21% |
| 2025-03-21 | 14.90 | 14.90 | 14.17 | 14.23 | 14.17 | qfq | 5,043,520 | 72,342,266 | -4.11% |
| 2025-03-20 | 14.86 | 15.09 | 14.74 | 14.84 | 14.78 | qfq | 3,639,619 | 54,186,555 | 0.00% |
| 2025-03-19 | 14.92 | 15.00 | 14.70 | 14.84 | 14.78 | qfq | 3,542,634 | 52,490,630 | -0.54% |
| 2025-03-18 | 14.80 | 15.17 | 14.59 | 14.92 | 14.86 | qfq | 5,944,267 | 88,558,960 | 0.67% |
| 2025-03-17 | 14.81 | 15.18 | 14.65 | 14.82 | 14.76 | qfq | 7,758,152 | 115,965,245 | 0.82% |
| 2025-03-14 | 14.45 | 15.09 | 14.03 | 14.70 | 14.64 | qfq | 9,045,140 | 132,143,756 | 1.94% |
| 2025-03-13 | 14.33 | 14.70 | 14.10 | 14.42 | 14.36 | qfq | 6,421,389 | 92,319,121 | 0.56% |
| 2025-03-12 | 14.05 | 14.46 | 13.90 | 14.34 | 14.28 | qfq | 7,299,977 | 103,771,081 | 1.85% |
| 2025-03-11 | 13.95 | 14.18 | 13.86 | 14.08 | 14.02 | qfq | 4,177,054 | 58,563,908 | 0.14% |
| 2025-03-10 | 13.98 | 14.17 | 13.81 | 14.06 | 14.00 | qfq | 4,868,337 | 67,965,790 | 1.74% |
| 2025-03-07 | 13.77 | 14.24 | 13.76 | 13.82 | 13.76 | qfq | 7,083,310 | 99,213,944 | -0.22% |
| 2025-03-06 | 13.83 | 14.00 | 13.67 | 13.85 | 13.79 | qfq | 6,818,623 | 94,502,731 | 0.65% |
| 2025-03-05 | 14.06 | 14.17 | 13.69 | 13.76 | 13.70 | qfq | 10,483,147 | 145,090,640 | -2.96% |
| 2025-03-04 | 14.04 | 14.77 | 13.51 | 14.18 | 14.12 | qfq | 21,402,162 | 304,649,441 | 0.93% |
| 2025-03-03 | 12.68 | 14.05 | 12.68 | 14.05 | 13.99 | qfq | 12,217,580 | 167,134,104 | 10.02% |
| 2025-02-28 | 13.01 | 13.68 | 12.74 | 12.77 | 12.72 | qfq | 8,544,690 | 112,049,100 | -0.23% |
| 2025-02-27 | 12.63 | 12.94 | 12.61 | 12.80 | 12.75 | qfq | 3,403,230 | 43,482,398 | 0.63% |
| 2025-02-26 | 12.43 | 12.78 | 12.40 | 12.72 | 12.67 | qfq | 3,688,490 | 46,650,565 | 2.42% |
| 2025-02-25 | 12.42 | 12.63 | 12.39 | 12.42 | 12.37 | qfq | 2,355,520 | 29,425,053 | -1.27% |
| 2025-02-24 | 12.41 | 12.65 | 12.32 | 12.58 | 12.53 | qfq | 3,917,600 | 49,076,823 | 1.78% |
| 2025-02-21 | 12.58 | 12.58 | 12.26 | 12.36 | 12.31 | qfq | 3,468,400 | 42,890,363 | -1.51% |
| 2025-02-20 | 12.31 | 12.69 | 12.30 | 12.55 | 12.50 | qfq | 6,164,820 | 77,228,366 | 2.03% |
| 2025-02-19 | 12.15 | 12.35 | 12.15 | 12.30 | 12.25 | qfq | 2,716,250 | 33,301,659 | 0.57% |
| 2025-02-18 | 12.53 | 12.60 | 12.19 | 12.23 | 12.18 | qfq | 4,344,200 | 53,823,955 | -2.78% |
| 2025-02-17 | 12.59 | 12.75 | 12.36 | 12.58 | 12.53 | qfq | 8,150,470 | 101,990,816 | -1.02% |
| 2025-02-14 | 12.24 | 13.07 | 12.18 | 12.71 | 12.66 | qfq | 7,970,270 | 100,328,689 | 3.33% |
| 2025-02-13 | 12.45 | 12.76 | 12.19 | 12.30 | 12.25 | qfq | 5,578,531 | 68,883,766 | -1.99% |
| 2025-02-12 | 12.76 | 12.91 | 12.34 | 12.55 | 12.50 | qfq | 9,490,580 | 119,216,976 | -3.31% |
| 2025-02-11 | 12.60 | 13.39 | 12.49 | 12.98 | 12.93 | qfq | 7,319,160 | 93,903,443 | 3.02% |
| 2025-02-10 | 12.26 | 12.63 | 12.21 | 12.60 | 12.55 | qfq | 3,174,530 | 39,420,645 | 2.77% |
| 2025-02-07 | 12.34 | 12.48 | 12.10 | 12.26 | 12.21 | qfq | 3,626,370 | 44,702,980 | -0.24% |
| 2025-02-06 | 12.22 | 12.33 | 12.09 | 12.29 | 12.24 | qfq | 2,024,300 | 24,774,781 | 0.33% |
| 2025-02-05 | 12.16 | 12.38 | 12.05 | 12.25 | 12.20 | qfq | 2,020,390 | 24,653,024 | 1.16% |
| 2025-01-27 | 12.24 | 12.53 | 12.10 | 12.11 | 12.06 | qfq | 2,483,600 | 30,525,956 | -0.66% |
| 2025-01-24 | 12.30 | 12.39 | 12.10 | 12.19 | 12.14 | qfq | 2,570,110 | 31,306,243 | -0.97% |
| 2025-01-23 | 12.55 | 12.65 | 12.29 | 12.31 | 12.26 | qfq | 2,563,900 | 32,066,804 | -1.20% |
| 2025-01-22 | 12.51 | 12.55 | 12.25 | 12.46 | 12.41 | qfq | 2,556,900 | 31,634,159 | -0.72% |
| 2025-01-21 | 12.25 | 12.72 | 12.17 | 12.55 | 12.50 | qfq | 5,482,440 | 68,486,967 | 2.78% |
| 2025-01-20 | 12.00 | 12.44 | 11.77 | 12.21 | 12.16 | qfq | 4,090,910 | 49,604,876 | 2.18% |
| 2025-01-17 | 12.25 | 12.25 | 11.83 | 11.95 | 11.90 | qfq | 2,747,720 | 32,873,308 | -1.73% |
| 2025-01-16 | 12.20 | 12.79 | 12.04 | 12.16 | 12.11 | qfq | 4,513,210 | 55,871,836 | 0.50% |
| 2025-01-15 | 12.40 | 12.40 | 11.97 | 12.10 | 12.05 | qfq | 3,677,540 | 44,725,140 | -1.94% |
| 2025-01-14 | 11.80 | 12.43 | 11.79 | 12.34 | 12.29 | qfq | 4,338,030 | 53,009,039 | 5.11% |
| 2025-01-13 | 11.44 | 11.84 | 11.21 | 11.74 | 11.69 | qfq | 2,318,600 | 26,891,903 | 0.69% |
| 2025-01-10 | 11.91 | 12.22 | 11.57 | 11.66 | 11.61 | qfq | 4,542,180 | 53,998,333 | -2.18% |
| 2025-01-09 | 11.81 | 12.17 | 11.75 | 11.92 | 11.87 | qfq | 4,858,000 | 58,160,709 | -1.16% |
| 2025-01-08 | 11.36 | 12.37 | 11.02 | 12.06 | 12.01 | qfq | 11,803,308 | 138,410,721 | 5.14% |
| 2025-01-07 | 11.79 | 11.80 | 11.09 | 11.47 | 11.42 | qfq | 7,591,833 | 86,244,799 | -1.63% |
| 2025-01-06 | 11.73 | 12.22 | 11.20 | 11.66 | 11.61 | qfq | 10,360,970 | 121,361,586 | -4.66% |
| 2025-01-03 | 13.59 | 13.65 | 12.23 | 12.23 | 12.18 | qfq | 17,809,310 | 227,496,978 | -10.01% |
| 2025-01-02 | 13.63 | 14.47 | 13.40 | 13.59 | 13.54 | qfq | 26,115,838 | 361,954,459 | -1.38% |
| 2024-12-31 | 12.63 | 13.78 | 12.53 | 13.78 | 13.72 | qfq | 25,393,610 | 347,075,930 | 9.98% |
| 2024-12-30 | 12.74 | 12.79 | 12.34 | 12.53 | 12.48 | qfq | 4,367,330 | 54,807,354 | -2.57% |
| 2024-12-27 | 12.97 | 13.16 | 12.78 | 12.86 | 12.81 | qfq | 4,452,780 | 57,564,085 | -1.30% |
| 2024-12-26 | 13.14 | 13.42 | 12.93 | 13.03 | 12.98 | qfq | 5,112,720 | 67,002,301 | -0.23% |
| 2024-12-25 | 13.66 | 13.66 | 12.93 | 13.06 | 13.01 | qfq | 11,312,020 | 149,110,016 | -4.74% |
| 2024-12-24 | 12.46 | 13.71 | 12.38 | 13.71 | 13.65 | qfq | 9,471,210 | 125,415,341 | 10.03% |
| 2024-12-23 | 13.24 | 13.35 | 12.35 | 12.46 | 12.41 | qfq | 5,649,596 | 71,943,288 | -6.32% |
| 2024-12-20 | 12.99 | 13.89 | 12.99 | 13.30 | 13.25 | qfq | 5,580,703 | 75,357,291 | 2.78% |
| 2024-12-19 | 12.86 | 12.97 | 12.57 | 12.94 | 12.89 | qfq | 3,560,530 | 45,521,851 | -0.23% |
| 2024-12-18 | 13.28 | 13.37 | 12.88 | 12.97 | 12.92 | qfq | 4,163,570 | 54,587,609 | -2.41% |
| 2024-12-17 | 13.64 | 13.98 | 13.24 | 13.29 | 13.24 | qfq | 6,076,150 | 82,189,192 | -3.28% |
| 2024-12-16 | 13.67 | 13.75 | 13.51 | 13.74 | 13.68 | qfq | 3,172,220 | 43,324,958 | 0.51% |
| 2024-12-13 | 13.90 | 14.08 | 13.65 | 13.67 | 13.62 | qfq | 4,350,100 | 60,106,272 | -2.01% |
| 2024-12-12 | 13.56 | 14.00 | 13.44 | 13.95 | 13.89 | qfq | 6,288,865 | 86,648,266 | 2.80% |
| 2024-12-11 | 13.51 | 13.85 | 13.49 | 13.57 | 13.52 | qfq | 4,147,890 | 56,469,810 | -0.51% |
| 2024-12-10 | 14.33 | 14.38 | 13.57 | 13.64 | 13.59 | qfq | 7,822,451 | 108,712,377 | -1.87% |
| 2024-12-09 | 13.67 | 14.00 | 13.35 | 13.90 | 13.84 | qfq | 7,043,286 | 96,231,900 | 1.53% |
| 2024-12-06 | 13.28 | 13.92 | 13.20 | 13.69 | 13.63 | qfq | 6,180,713 | 83,414,824 | 1.86% |
| 2024-12-05 | 13.62 | 13.70 | 13.24 | 13.44 | 13.39 | qfq | 5,340,033 | 71,435,271 | -1.32% |
| 2024-12-04 | 13.47 | 14.03 | 13.40 | 13.62 | 13.57 | qfq | 8,296,175 | 113,622,720 | 0.15% |
| 2024-12-03 | 14.10 | 14.20 | 13.51 | 13.60 | 13.55 | qfq | 11,057,164 | 151,469,105 | -4.23% |
| 2024-12-02 | 13.89 | 14.40 | 13.75 | 14.20 | 14.14 | qfq | 13,353,226 | 188,113,251 | -2.00% |
| 2024-11-29 | 14.22 | 15.15 | 13.45 | 14.49 | 14.43 | qfq | 21,978,207 | 306,772,757 | 1.90% |
| 2024-11-28 | 12.88 | 14.22 | 12.88 | 14.22 | 14.16 | qfq | 8,679,410 | 121,834,287 | 9.98% |
| 2024-11-27 | 13.01 | 13.10 | 12.53 | 12.93 | 12.88 | qfq | 3,049,599 | 38,904,958 | -1.30% |
| 2024-11-26 | 12.59 | 13.40 | 12.55 | 13.10 | 13.05 | qfq | 6,404,680 | 83,408,868 | 3.97% |
| 2024-11-25 | 12.17 | 12.72 | 12.11 | 12.60 | 12.55 | qfq | 3,374,299 | 42,115,336 | 3.53% |
| 2024-11-22 | 12.52 | 12.68 | 12.14 | 12.17 | 12.12 | qfq | 3,212,574 | 39,920,934 | -3.18% |
| 2024-11-21 | 12.45 | 12.66 | 12.39 | 12.57 | 12.52 | qfq | 2,504,821 | 31,396,325 | 1.13% |
| 2024-11-20 | 12.26 | 12.48 | 12.25 | 12.43 | 12.38 | qfq | 1,858,630 | 23,029,390 | 1.14% |
| 2024-11-19 | 12.19 | 12.33 | 11.96 | 12.29 | 12.24 | qfq | 1,706,724 | 20,698,816 | 1.99% |
| 2024-11-18 | 12.22 | 12.36 | 11.89 | 12.05 | 12.00 | qfq | 2,593,855 | 31,481,919 | -0.58% |
| 2024-11-15 | 12.20 | 12.42 | 12.10 | 12.12 | 12.07 | qfq | 2,200,716 | 27,022,806 | -0.90% |
| 2024-11-14 | 12.55 | 12.69 | 12.20 | 12.23 | 12.18 | qfq | 2,589,356 | 32,182,388 | -2.63% |
| 2024-11-13 | 12.66 | 12.85 | 12.36 | 12.56 | 12.51 | qfq | 2,691,105 | 33,739,957 | -1.72% |
| 2024-11-12 | 13.05 | 13.07 | 12.58 | 12.78 | 12.73 | qfq | 3,806,512 | 48,987,193 | -1.46% |
| 2024-11-11 | 12.94 | 13.04 | 12.75 | 12.97 | 12.92 | qfq | 4,244,051 | 54,647,591 | -1.22% |
| 2024-11-08 | 13.10 | 13.58 | 12.71 | 13.13 | 13.08 | qfq | 8,770,191 | 115,698,273 | 1.39% |
| 2024-11-07 | 12.50 | 13.03 | 12.34 | 12.95 | 12.90 | qfq | 5,274,730 | 67,844,688 | 3.19% |
| 2024-11-06 | 12.51 | 12.63 | 12.32 | 12.55 | 12.50 | qfq | 3,248,470 | 40,540,399 | 0.40% |
| 2024-11-05 | 12.07 | 12.64 | 12.01 | 12.50 | 12.45 | qfq | 4,062,524 | 50,007,854 | 3.56% |
| 2024-11-04 | 12.13 | 12.16 | 11.91 | 12.07 | 12.02 | qfq | 2,136,566 | 25,674,826 | 0.33% |
| 2024-11-01 | 12.50 | 12.50 | 11.98 | 12.03 | 11.98 | qfq | 3,500,390 | 42,684,299 | -3.45% |
| 2024-10-31 | 12.10 | 12.80 | 11.92 | 12.46 | 12.41 | qfq | 6,634,635 | 82,548,797 | 3.66% |
| 2024-10-30 | 12.01 | 12.40 | 11.77 | 12.02 | 11.97 | qfq | 3,738,821 | 44,739,412 | -0.50% |
| 2024-10-29 | 12.89 | 12.89 | 12.03 | 12.08 | 12.03 | qfq | 4,933,550 | 60,868,514 | -5.03% |
| 2024-10-28 | 12.50 | 13.01 | 12.46 | 12.72 | 12.67 | qfq | 5,292,530 | 67,282,169 | 2.17% |
| 2024-10-25 | 12.28 | 12.74 | 12.21 | 12.45 | 12.40 | qfq | 5,961,423 | 74,069,277 | -0.64% |
| 2024-10-24 | 11.75 | 12.68 | 11.70 | 12.53 | 12.48 | qfq | 11,162,177 | 135,761,506 | 5.38% |
| 2024-10-23 | 12.02 | 12.74 | 11.70 | 11.89 | 11.84 | qfq | 17,076,581 | 207,795,242 | 0.68% |
| 2024-10-22 | 10.81 | 11.81 | 10.71 | 11.81 | 11.76 | qfq | 7,883,587 | 90,649,956 | 9.96% |
| 2024-10-21 | 10.60 | 10.81 | 10.57 | 10.74 | 10.70 | qfq | 2,606,635 | 27,960,020 | 1.03% |
| 2024-10-18 | 10.40 | 10.80 | 10.40 | 10.63 | 10.59 | qfq | 2,866,911 | 30,414,082 | 0.85% |
| 2024-10-17 | 10.60 | 10.89 | 10.50 | 10.54 | 10.45 | qfq | 2,634,053 | 28,143,198 | 0.19% |
| 2024-10-16 | 10.48 | 10.70 | 10.47 | 10.52 | 10.43 | qfq | 1,831,560 | 19,393,312 | -0.75% |
| 2024-10-15 | 10.60 | 10.85 | 10.60 | 10.60 | 10.51 | qfq | 1,969,766 | 21,066,268 | -1.12% |
| 2024-10-14 | 10.63 | 10.80 | 10.45 | 10.72 | 10.63 | qfq | 2,603,700 | 27,772,967 | 1.04% |
| 2024-10-11 | 10.75 | 10.82 | 10.46 | 10.61 | 10.52 | qfq | 2,788,221 | 29,587,015 | -1.30% |
| 2024-10-10 | 10.73 | 11.13 | 10.58 | 10.75 | 10.66 | qfq | 3,106,312 | 33,694,740 | 0.09% |
| 2024-10-09 | 11.63 | 11.63 | 10.74 | 10.74 | 10.65 | qfq | 5,715,819 | 63,237,536 | -9.29% |
| 2024-10-08 | 12.38 | 12.39 | 11.28 | 11.84 | 11.74 | qfq | 7,841,374 | 92,915,388 | 5.15% |
| 2024-09-30 | 10.78 | 11.40 | 10.52 | 11.26 | 11.16 | qfq | 7,413,859 | 81,722,182 | 7.55% |
| 2024-09-27 | 10.24 | 10.53 | 10.12 | 10.47 | 10.38 | qfq | 2,987,970 | 30,859,296 | 3.25% |
| 2024-09-26 | 9.75 | 10.16 | 9.70 | 10.14 | 10.05 | qfq | 1,848,118 | 18,414,061 | 3.89% |
| 2024-09-25 | 9.72 | 9.96 | 9.72 | 9.76 | 9.68 | qfq | 1,641,218 | 16,184,390 | 0.93% |
| 2024-09-24 | 9.38 | 9.67 | 9.37 | 9.67 | 9.59 | qfq | 1,579,777 | 15,073,230 | 3.64% |
| 2024-09-23 | 9.39 | 9.45 | 9.29 | 9.33 | 9.25 | qfq | 800,330 | 7,483,805 | -0.53% |
| 2024-09-20 | 9.43 | 9.44 | 9.32 | 9.38 | 9.30 | qfq | 830,860 | 7,790,181 | -0.74% |
| 2024-09-19 | 9.13 | 9.48 | 9.11 | 9.45 | 9.37 | qfq | 1,646,100 | 15,362,011 | 3.85% |
| 2024-09-18 | 9.25 | 9.26 | 8.98 | 9.10 | 9.02 | qfq | 1,322,400 | 11,995,387 | -1.30% |
| 2024-09-13 | 9.43 | 9.48 | 9.18 | 9.22 | 9.14 | qfq | 1,198,500 | 11,167,663 | -2.33% |
| 2024-09-12 | 9.57 | 9.64 | 9.42 | 9.44 | 9.36 | qfq | 945,300 | 8,983,717 | -0.94% |
| 2024-09-11 | 9.51 | 9.59 | 9.45 | 9.53 | 9.45 | qfq | 1,255,130 | 11,951,158 | -0.10% |
| 2024-09-10 | 9.37 | 9.55 | 9.35 | 9.54 | 9.46 | qfq | 996,594 | 9,394,831 | 0.85% |
| 2024-09-09 | 9.38 | 9.58 | 9.31 | 9.46 | 9.38 | qfq | 1,184,930 | 11,215,865 | 0.42% |
| 2024-09-06 | 9.65 | 9.66 | 9.42 | 9.42 | 9.34 | qfq | 1,201,600 | 11,442,068 | -2.18% |
| 2024-09-05 | 9.51 | 9.64 | 9.47 | 9.63 | 9.55 | qfq | 1,045,030 | 10,015,085 | 1.37% |
| 2024-09-04 | 9.52 | 9.59 | 9.48 | 9.50 | 9.42 | qfq | 1,044,010 | 9,944,679 | -0.73% |
| 2024-09-03 | 9.52 | 9.64 | 9.46 | 9.57 | 9.49 | qfq | 1,057,693 | 10,105,383 | 0.53% |
| 2024-09-02 | 9.70 | 9.83 | 9.44 | 9.52 | 9.44 | qfq | 1,588,413 | 15,345,557 | -2.76% |
| 2024-08-30 | 9.67 | 9.90 | 9.63 | 9.79 | 9.70 | qfq | 1,711,987 | 16,751,402 | 1.14% |
| 2024-08-29 | 9.52 | 9.70 | 9.42 | 9.68 | 9.60 | qfq | 1,362,290 | 13,064,760 | 1.68% |
| 2024-08-28 | 9.55 | 9.73 | 9.38 | 9.52 | 9.44 | qfq | 1,385,717 | 13,245,886 | -0.31% |
| 2024-08-27 | 9.63 | 9.70 | 9.48 | 9.55 | 9.47 | qfq | 871,400 | 8,343,648 | -0.93% |
| 2024-08-26 | 9.37 | 9.65 | 9.35 | 9.64 | 9.56 | qfq | 1,311,190 | 12,546,835 | 2.55% |
| 2024-08-23 | 9.56 | 9.63 | 9.38 | 9.40 | 9.32 | qfq | 1,689,600 | 15,973,993 | -2.39% |
| 2024-08-22 | 9.79 | 9.86 | 9.60 | 9.63 | 9.55 | qfq | 1,416,200 | 13,760,548 | -1.73% |
| 2024-08-21 | 9.88 | 9.96 | 9.76 | 9.80 | 9.71 | qfq | 1,539,900 | 15,168,372 | -1.31% |
| 2024-08-20 | 10.17 | 10.20 | 9.88 | 9.93 | 9.84 | qfq | 2,522,335 | 25,241,451 | -2.84% |
| 2024-08-19 | 10.16 | 10.31 | 10.10 | 10.22 | 10.13 | qfq | 3,632,606 | 37,109,088 | -0.58% |
| 2024-08-16 | 10.06 | 10.75 | 10.03 | 10.28 | 10.19 | qfq | 4,595,784 | 47,344,149 | 2.19% |
| 2024-08-15 | 10.00 | 10.22 | 9.96 | 10.06 | 9.97 | qfq | 1,881,000 | 18,992,159 | 0.90% |
| 2024-08-14 | 10.11 | 10.16 | 9.96 | 9.97 | 9.88 | qfq | 906,950 | 9,098,655 | -1.09% |
| 2024-08-13 | 10.01 | 10.09 | 9.91 | 10.08 | 9.99 | qfq | 1,050,192 | 10,501,571 | 0.50% |
| 2024-08-12 | 10.06 | 10.15 | 9.95 | 10.03 | 9.94 | qfq | 1,397,300 | 14,026,543 | -0.40% |
| 2024-08-09 | 10.25 | 10.30 | 10.07 | 10.07 | 9.98 | qfq | 1,323,800 | 13,449,310 | -1.76% |
| 2024-08-08 | 10.06 | 10.26 | 9.99 | 10.25 | 10.16 | qfq | 1,819,710 | 18,475,642 | 1.99% |
| 2024-08-07 | 10.04 | 10.10 | 9.91 | 10.05 | 9.96 | qfq | 1,177,392 | 11,802,607 | 0.00% |
| 2024-08-06 | 9.97 | 10.05 | 9.91 | 10.05 | 9.96 | qfq | 1,425,950 | 14,233,399 | 1.82% |
| 2024-08-05 | 10.00 | 10.15 | 9.86 | 9.87 | 9.78 | qfq | 1,411,700 | 14,130,302 | -1.50% |
| 2024-08-02 | 10.06 | 10.18 | 9.99 | 10.02 | 9.93 | qfq | 1,318,420 | 13,292,245 | -0.89% |
| 2024-08-01 | 10.13 | 10.28 | 10.06 | 10.11 | 10.02 | qfq | 1,374,460 | 13,943,641 | -0.39% |
| 2024-07-31 | 9.81 | 10.19 | 9.76 | 10.15 | 10.06 | qfq | 2,104,120 | 21,114,002 | 3.26% |
| 2024-07-30 | 9.70 | 9.88 | 9.65 | 9.83 | 9.74 | qfq | 1,195,960 | 11,707,936 | 1.34% |
| 2024-07-29 | 9.84 | 9.84 | 9.69 | 9.70 | 9.62 | qfq | 1,207,200 | 11,765,320 | -0.92% |
| 2024-07-26 | 9.78 | 9.89 | 9.73 | 9.79 | 9.70 | qfq | 1,151,650 | 11,288,349 | 0.72% |
| 2024-07-25 | 9.60 | 9.83 | 9.56 | 9.72 | 9.64 | qfq | 1,277,670 | 12,401,420 | 0.73% |
| 2024-07-24 | 9.79 | 9.83 | 9.56 | 9.65 | 9.57 | qfq | 1,544,900 | 14,952,033 | -1.53% |
| 2024-07-23 | 10.07 | 10.09 | 9.80 | 9.80 | 9.71 | qfq | 1,357,600 | 13,484,065 | -2.39% |
| 2024-07-22 | 10.10 | 10.12 | 9.95 | 10.04 | 9.95 | qfq | 1,055,030 | 10,565,714 | 0.20% |
| 2024-07-19 | 9.92 | 10.13 | 9.85 | 10.02 | 9.93 | qfq | 1,627,430 | 16,269,155 | 0.50% |
| 2024-07-18 | 9.90 | 10.01 | 9.80 | 9.97 | 9.88 | qfq | 1,081,100 | 10,705,423 | 0.00% |
| 2024-07-17 | 10.06 | 10.09 | 9.85 | 9.97 | 9.88 | qfq | 1,684,160 | 16,763,438 | -0.70% |
| 2024-07-16 | 10.15 | 10.18 | 10.00 | 10.04 | 9.95 | qfq | 1,401,820 | 14,111,613 | -1.08% |
| 2024-07-15 | 10.37 | 10.42 | 10.10 | 10.15 | 10.06 | qfq | 1,269,500 | 12,914,577 | -2.12% |
| 2024-07-12 | 10.44 | 10.56 | 10.35 | 10.37 | 10.28 | qfq | 1,324,110 | 13,851,593 | -0.58% |
| 2024-07-11 | 10.25 | 10.44 | 10.16 | 10.43 | 10.34 | qfq | 1,627,000 | 16,843,715 | 3.68% |
| 2024-07-10 | 10.20 | 10.27 | 10.05 | 10.06 | 9.97 | qfq | 1,321,520 | 13,413,375 | -1.57% |
| 2024-07-09 | 10.10 | 10.22 | 9.95 | 10.22 | 10.13 | qfq | 1,958,350 | 19,807,932 | 1.59% |
| 2024-07-08 | 10.37 | 10.45 | 10.02 | 10.06 | 9.97 | qfq | 1,792,600 | 18,196,394 | -2.99% |
| 2024-07-05 | 10.18 | 10.39 | 10.10 | 10.37 | 10.28 | qfq | 1,646,791 | 16,915,175 | 1.87% |
| 2024-07-04 | 10.53 | 10.53 | 10.17 | 10.18 | 10.09 | qfq | 2,062,100 | 21,259,450 | -3.42% |
| 2024-07-03 | 10.63 | 10.69 | 10.52 | 10.54 | 10.45 | qfq | 1,227,041 | 13,010,549 | -0.66% |
| 2024-07-02 | 10.55 | 10.72 | 10.51 | 10.61 | 10.52 | qfq | 1,578,350 | 16,792,531 | 0.66% |
| 2024-07-01 | 10.51 | 10.60 | 10.36 | 10.54 | 10.45 | qfq | 1,754,580 | 18,394,128 | 0.29% |
| 2024-06-28 | 10.60 | 10.74 | 10.43 | 10.51 | 10.42 | qfq | 1,757,535 | 18,661,141 | -0.85% |
| 2024-06-27 | 10.80 | 10.90 | 10.60 | 10.60 | 10.51 | qfq | 1,351,300 | 14,511,740 | -2.21% |
| 2024-06-26 | 10.47 | 10.85 | 10.42 | 10.84 | 10.75 | qfq | 1,865,860 | 19,906,623 | 3.44% |
| 2024-06-25 | 10.45 | 10.62 | 10.37 | 10.48 | 10.39 | qfq | 1,812,730 | 19,038,250 | 0.87% |
| 2024-06-24 | 10.68 | 10.79 | 10.34 | 10.39 | 10.30 | qfq | 2,451,791 | 25,678,499 | -3.97% |
| 2024-06-21 | 10.86 | 10.93 | 10.68 | 10.82 | 10.73 | qfq | 1,772,600 | 19,121,116 | 0.00% |
| 2024-06-20 | 10.90 | 11.14 | 10.76 | 10.82 | 10.73 | qfq | 1,610,600 | 17,557,147 | -2.08% |
| 2024-06-19 | 11.12 | 11.26 | 11.00 | 11.05 | 10.95 | qfq | 1,753,600 | 19,438,740 | -0.63% |
| 2024-06-18 | 11.04 | 11.18 | 10.84 | 11.12 | 11.02 | qfq | 1,321,240 | 14,635,265 | 1.46% |
| 2024-06-17 | 11.05 | 11.14 | 10.94 | 10.96 | 10.86 | qfq | 1,510,340 | 16,652,837 | -2.84% |
| 2024-06-14 | 11.49 | 11.49 | 11.11 | 11.28 | 10.96 | qfq | 1,752,750 | 19,739,230 | -0.53% |
| 2024-06-13 | 11.51 | 11.57 | 11.30 | 11.34 | 11.01 | qfq | 1,409,423 | 16,042,791 | -1.48% |
| 2024-06-12 | 11.35 | 11.57 | 11.28 | 11.51 | 11.18 | qfq | 1,725,204 | 19,810,606 | 1.50% |
| 2024-06-11 | 11.17 | 11.45 | 10.98 | 11.34 | 11.01 | qfq | 2,409,693 | 27,060,270 | 0.98% |
| 2024-06-07 | 10.90 | 11.28 | 10.90 | 11.23 | 10.91 | qfq | 3,253,387 | 36,286,592 | 3.69% |
| 2024-06-06 | 11.44 | 11.57 | 10.74 | 10.83 | 10.52 | qfq | 3,167,400 | 34,830,584 | -5.33% |
| 2024-06-05 | 11.87 | 11.87 | 11.41 | 11.44 | 11.11 | qfq | 2,301,850 | 26,650,331 | -3.38% |
| 2024-06-04 | 12.00 | 12.02 | 11.69 | 11.84 | 11.50 | qfq | 2,133,723 | 25,119,577 | -1.42% |
| 2024-06-03 | 12.44 | 12.48 | 11.90 | 12.01 | 11.67 | qfq | 1,870,559 | 22,588,449 | -2.75% |
| 2024-05-31 | 12.24 | 12.38 | 12.18 | 12.35 | 12.00 | qfq | 1,127,100 | 13,870,700 | 1.23% |
| 2024-05-30 | 12.32 | 12.44 | 12.18 | 12.20 | 11.85 | qfq | 1,171,000 | 14,378,620 | -0.73% |
| 2024-05-29 | 12.31 | 12.49 | 12.23 | 12.29 | 11.94 | qfq | 1,101,700 | 13,614,408 | -0.16% |
| 2024-05-28 | 12.41 | 12.56 | 12.29 | 12.31 | 11.96 | qfq | 1,290,410 | 16,006,462 | -1.52% |
| 2024-05-27 | 12.38 | 12.54 | 12.20 | 12.50 | 12.14 | qfq | 1,748,900 | 21,616,967 | 1.21% |
| 2024-05-24 | 12.46 | 12.56 | 12.28 | 12.35 | 12.00 | qfq | 1,638,630 | 20,378,607 | -0.24% |
| 2024-05-23 | 12.58 | 12.67 | 12.32 | 12.38 | 12.02 | qfq | 3,502,335 | 43,605,143 | -3.43% |
| 2024-05-22 | 13.08 | 13.50 | 12.80 | 12.82 | 12.45 | qfq | 3,690,100 | 48,198,397 | 0.23% |
| 2024-05-21 | 12.96 | 12.96 | 12.70 | 12.79 | 12.42 | qfq | 1,667,830 | 21,441,613 | -0.70% |
| 2024-05-20 | 12.79 | 12.99 | 12.79 | 12.88 | 12.51 | qfq | 1,670,500 | 21,549,249 | 0.47% |
| 2024-05-17 | 12.82 | 12.96 | 12.69 | 12.82 | 12.45 | qfq | 1,450,000 | 18,551,119 | 0.08% |
| 2024-05-16 | 12.75 | 12.92 | 12.70 | 12.81 | 12.44 | qfq | 1,596,520 | 20,520,977 | 0.79% |
| 2024-05-15 | 12.74 | 12.93 | 12.69 | 12.71 | 12.35 | qfq | 1,444,699 | 18,509,539 | -1.01% |
| 2024-05-14 | 12.72 | 12.97 | 12.71 | 12.84 | 12.47 | qfq | 1,774,074 | 22,834,011 | 1.02% |
| 2024-05-13 | 12.81 | 12.97 | 12.68 | 12.71 | 12.35 | qfq | 2,395,590 | 30,698,237 | -1.47% |
| 2024-05-10 | 13.27 | 13.29 | 12.87 | 12.90 | 12.53 | qfq | 2,596,794 | 33,801,444 | -2.86% |
| 2024-05-09 | 12.93 | 13.34 | 12.91 | 13.28 | 12.90 | qfq | 3,075,394 | 40,669,535 | 2.71% |
| 2024-05-08 | 13.18 | 13.18 | 12.79 | 12.93 | 12.56 | qfq | 3,009,311 | 39,019,130 | -1.22% |
| 2024-05-07 | 12.90 | 13.12 | 12.78 | 13.09 | 12.71 | qfq | 3,291,730 | 42,727,402 | 2.03% |
| 2024-05-06 | 12.54 | 12.89 | 12.50 | 12.83 | 12.46 | qfq | 3,505,640 | 44,663,295 | 3.89% |
| 2024-04-30 | 12.31 | 12.54 | 12.25 | 12.35 | 12.00 | qfq | 1,921,400 | 23,758,327 | -0.80% |
| 2024-04-29 | 12.02 | 12.46 | 11.90 | 12.45 | 12.09 | qfq | 2,355,500 | 28,989,000 | 4.45% |
| 2024-04-26 | 11.78 | 12.05 | 11.66 | 11.92 | 11.58 | qfq | 2,247,499 | 26,771,274 | 0.85% |
| 2024-04-25 | 11.71 | 11.93 | 11.70 | 11.82 | 11.48 | qfq | 2,038,700 | 24,162,152 | 0.94% |
| 2024-04-24 | 11.56 | 11.74 | 11.52 | 11.71 | 11.37 | qfq | 2,124,300 | 24,765,173 | 0.86% |
| 2024-04-23 | 11.29 | 11.73 | 11.26 | 11.61 | 11.28 | qfq | 2,258,500 | 26,102,209 | 2.93% |
| 2024-04-22 | 11.22 | 11.51 | 10.97 | 11.28 | 10.96 | qfq | 2,113,042 | 23,846,109 | 0.09% |
| 2024-04-19 | 11.29 | 11.47 | 11.18 | 11.27 | 10.95 | qfq | 1,979,500 | 22,331,732 | -1.66% |
| 2024-04-18 | 11.62 | 11.70 | 11.21 | 11.46 | 11.13 | qfq | 2,237,500 | 25,651,776 | -0.87% |
| 2024-04-17 | 10.79 | 11.58 | 10.78 | 11.56 | 11.23 | qfq | 3,199,100 | 36,107,776 | 8.54% |
| 2024-04-16 | 11.37 | 11.46 | 10.65 | 10.65 | 10.34 | qfq | 3,852,610 | 42,072,077 | -7.47% |
| 2024-04-15 | 12.29 | 12.45 | 11.27 | 11.51 | 11.18 | qfq | 4,391,200 | 51,365,898 | -6.95% |
| 2024-04-12 | 12.36 | 12.50 | 12.28 | 12.37 | 12.02 | qfq | 1,420,300 | 17,583,938 | 0.00% |
| 2024-04-11 | 12.43 | 12.57 | 12.20 | 12.37 | 12.02 | qfq | 2,032,730 | 25,263,572 | -0.56% |
| 2024-04-10 | 12.69 | 12.74 | 12.26 | 12.44 | 12.08 | qfq | 2,569,950 | 31,967,533 | -1.97% |
| 2024-04-09 | 12.20 | 12.69 | 12.19 | 12.69 | 12.33 | qfq | 3,263,300 | 40,818,018 | 4.02% |
| 2024-04-08 | 12.72 | 12.72 | 12.19 | 12.20 | 11.85 | qfq | 3,388,799 | 42,048,644 | -4.16% |
| 2024-04-03 | 12.84 | 12.88 | 12.60 | 12.73 | 12.36 | qfq | 2,057,400 | 26,169,471 | -0.78% |
| 2024-04-02 | 12.77 | 12.92 | 12.63 | 12.83 | 12.46 | qfq | 2,720,800 | 34,764,091 | 0.63% |
| 2024-04-01 | 12.59 | 12.78 | 12.59 | 12.75 | 12.38 | qfq | 2,775,290 | 35,279,006 | 1.03% |
| 2024-03-29 | 12.50 | 12.65 | 12.28 | 12.62 | 12.26 | qfq | 2,487,100 | 31,026,673 | 2.10% |
| 2024-03-28 | 12.37 | 12.60 | 12.15 | 12.36 | 12.01 | qfq | 3,148,720 | 39,059,019 | 1.48% |
| 2024-03-27 | 12.39 | 12.75 | 12.18 | 12.18 | 11.83 | qfq | 3,191,290 | 39,740,242 | -2.56% |
| 2024-03-26 | 12.26 | 12.58 | 12.12 | 12.50 | 12.14 | qfq | 3,375,930 | 41,643,521 | 2.21% |
| 2024-03-25 | 12.59 | 12.74 | 12.22 | 12.23 | 11.88 | qfq | 4,061,160 | 50,806,667 | -3.70% |
| 2024-03-22 | 13.07 | 13.08 | 12.66 | 12.70 | 12.34 | qfq | 4,336,390 | 55,528,255 | -2.83% |
| 2024-03-21 | 13.18 | 13.42 | 12.93 | 13.07 | 12.70 | qfq | 7,358,063 | 96,707,590 | -2.90% |
| 2024-03-20 | 12.61 | 13.82 | 12.57 | 13.46 | 13.07 | qfq | 8,715,824 | 114,830,030 | 6.15% |
| 2024-03-19 | 12.56 | 12.78 | 12.28 | 12.68 | 12.32 | qfq | 4,545,040 | 57,256,898 | -0.78% |
| 2024-03-18 | 12.29 | 13.26 | 12.17 | 12.78 | 12.41 | qfq | 7,559,400 | 96,371,695 | 4.16% |
| 2024-03-15 | 12.09 | 12.28 | 12.05 | 12.27 | 11.92 | qfq | 2,618,974 | 31,910,753 | 1.07% |
| 2024-03-14 | 12.26 | 12.43 | 12.00 | 12.14 | 11.79 | qfq | 3,741,960 | 45,709,505 | -2.96% |
| 2024-03-13 | 12.38 | 12.94 | 12.17 | 12.51 | 12.15 | qfq | 5,337,012 | 66,658,281 | 1.62% |
| 2024-03-12 | 12.05 | 12.36 | 11.93 | 12.31 | 11.96 | qfq | 3,771,230 | 45,903,767 | 2.75% |
| 2024-03-11 | 11.64 | 12.03 | 11.62 | 11.98 | 11.64 | qfq | 3,016,420 | 35,749,569 | 2.83% |
| 2024-03-08 | 11.44 | 11.69 | 11.44 | 11.65 | 11.32 | qfq | 2,256,302 | 26,145,224 | 1.04% |
| 2024-03-07 | 11.51 | 11.87 | 11.48 | 11.53 | 11.20 | qfq | 2,991,400 | 34,807,726 | 0.17% |
| 2024-03-06 | 11.48 | 11.63 | 11.30 | 11.51 | 11.18 | qfq | 2,638,150 | 30,257,757 | 0.35% |
| 2024-03-05 | 11.84 | 11.90 | 11.41 | 11.47 | 11.14 | qfq | 3,368,250 | 39,020,142 | -3.69% |
| 2024-03-04 | 11.64 | 11.96 | 11.57 | 11.91 | 11.57 | qfq | 4,372,450 | 51,505,048 | 2.67% |
| 2024-03-01 | 11.56 | 11.70 | 11.38 | 11.60 | 11.27 | qfq | 2,760,020 | 31,873,448 | 0.35% |
| 2024-02-29 | 11.05 | 11.59 | 11.02 | 11.56 | 11.23 | qfq | 4,232,010 | 48,209,463 | 2.48% |
| 2024-02-28 | 12.26 | 12.58 | 11.20 | 11.28 | 10.96 | qfq | 5,714,866 | 68,265,687 | -7.99% |
| 2024-02-27 | 12.00 | 12.26 | 11.80 | 12.26 | 11.91 | qfq | 2,777,600 | 33,606,095 | 1.91% |
| 2024-02-26 | 11.99 | 12.18 | 11.80 | 12.03 | 11.68 | qfq | 3,918,600 | 46,937,553 | 1.18% |
| 2024-02-23 | 11.45 | 11.92 | 11.37 | 11.89 | 11.55 | qfq | 3,565,810 | 41,486,920 | 4.12% |
| 2024-02-22 | 11.20 | 11.50 | 11.18 | 11.42 | 11.09 | qfq | 2,355,650 | 26,676,424 | 1.96% |
| 2024-02-21 | 10.98 | 11.55 | 10.85 | 11.20 | 10.88 | qfq | 3,620,610 | 40,902,868 | 1.63% |
| 2024-02-20 | 10.90 | 11.14 | 10.66 | 11.02 | 10.70 | qfq | 2,430,559 | 26,663,832 | 1.10% |
| 2024-02-19 | 10.57 | 11.19 | 10.57 | 10.90 | 10.59 | qfq | 5,190,000 | 56,574,880 | 3.32% |
| 2024-02-08 | 9.60 | 10.56 | 9.37 | 10.55 | 10.25 | qfq | 6,763,886 | 67,525,615 | 9.90% |
| 2024-02-07 | 10.22 | 10.22 | 9.47 | 9.60 | 9.32 | qfq | 5,898,056 | 57,551,710 | -5.42% |
| 2024-02-06 | 10.24 | 10.51 | 9.23 | 10.15 | 9.86 | qfq | 6,097,599 | 59,646,969 | -0.88% |
| 2024-02-05 | 11.26 | 11.28 | 10.24 | 10.24 | 9.95 | qfq | 5,403,724 | 56,129,367 | -10.02% |
| 2024-02-02 | 12.11 | 12.33 | 10.90 | 11.38 | 11.05 | qfq | 3,823,540 | 44,237,244 | -6.03% |
| 2024-02-01 | 12.11 | 12.32 | 11.72 | 12.11 | 11.76 | qfq | 2,749,800 | 33,131,858 | -0.90% |
| 2024-01-31 | 12.70 | 12.88 | 12.10 | 12.22 | 11.87 | qfq | 2,936,743 | 36,642,517 | -4.16% |
| 2024-01-30 | 13.24 | 13.24 | 12.70 | 12.75 | 12.38 | qfq | 2,377,730 | 30,763,493 | -3.19% |
| 2024-01-29 | 13.85 | 13.92 | 13.14 | 13.17 | 12.79 | qfq | 3,596,500 | 48,222,378 | -4.98% |
| 2024-01-26 | 13.70 | 14.02 | 13.62 | 13.86 | 13.46 | qfq | 2,658,665 | 36,700,258 | 0.22% |
| 2024-01-25 | 13.47 | 13.85 | 13.31 | 13.83 | 13.43 | qfq | 3,042,750 | 41,462,965 | 2.07% |
| 2024-01-24 | 13.08 | 13.61 | 12.88 | 13.55 | 13.16 | qfq | 3,293,085 | 43,719,356 | 3.51% |
| 2024-01-23 | 13.37 | 13.50 | 12.72 | 13.09 | 12.71 | qfq | 3,437,534 | 44,599,076 | -1.58% |
| 2024-01-22 | 14.49 | 14.49 | 13.30 | 13.30 | 12.92 | qfq | 3,392,235 | 47,046,091 | -8.15% |
| 2024-01-19 | 14.25 | 14.74 | 14.25 | 14.48 | 14.06 | qfq | 2,797,534 | 40,531,979 | 1.12% |
| 2024-01-18 | 14.85 | 14.97 | 13.70 | 14.32 | 13.91 | qfq | 5,789,900 | 82,218,068 | -4.34% |
| 2024-01-17 | 15.35 | 15.46 | 14.97 | 14.97 | 14.54 | qfq | 2,305,800 | 35,118,716 | -2.86% |
| 2024-01-16 | 15.61 | 15.75 | 15.11 | 15.41 | 14.97 | qfq | 2,673,130 | 41,040,588 | -1.28% |
| 2024-01-15 | 15.32 | 15.72 | 15.30 | 15.61 | 15.16 | qfq | 2,742,098 | 42,782,681 | 1.30% |
| 2024-01-12 | 15.69 | 15.88 | 15.37 | 15.41 | 14.97 | qfq | 3,347,950 | 52,261,062 | -2.22% |
| 2024-01-11 | 15.80 | 15.89 | 15.53 | 15.76 | 15.31 | qfq | 4,793,550 | 75,226,571 | -1.01% |
| 2024-01-10 | 15.84 | 16.21 | 15.48 | 15.92 | 15.46 | qfq | 7,583,580 | 119,913,550 | -0.93% |
| 2024-01-09 | 15.20 | 16.39 | 15.20 | 16.07 | 15.61 | qfq | 6,338,890 | 100,318,640 | 5.38% |
| 2024-01-08 | 15.54 | 15.54 | 15.19 | 15.25 | 14.81 | qfq | 1,598,200 | 24,567,336 | -1.36% |
| 2024-01-05 | 15.64 | 15.86 | 15.35 | 15.46 | 15.02 | qfq | 1,799,236 | 28,094,603 | -1.59% |
| 2024-01-04 | 15.83 | 15.83 | 15.54 | 15.71 | 15.26 | qfq | 1,734,800 | 27,122,402 | 0.19% |
| 2024-01-03 | 15.50 | 15.72 | 15.43 | 15.68 | 15.23 | qfq | 2,081,320 | 32,360,310 | 0.97% |
| 2024-01-02 | 15.28 | 15.68 | 15.25 | 15.53 | 15.08 | qfq | 1,788,030 | 27,767,793 | 1.50% |
| 2023-12-29 | 15.08 | 15.31 | 15.04 | 15.30 | 14.86 | qfq | 2,406,330 | 36,599,265 | 1.46% |
| 2023-12-28 | 14.85 | 15.25 | 14.84 | 15.08 | 14.65 | qfq | 2,271,400 | 34,253,815 | 0.67% |
| 2023-12-27 | 14.96 | 15.12 | 14.80 | 14.98 | 14.55 | qfq | 1,786,430 | 26,640,928 | -0.07% |
| 2023-12-26 | 15.14 | 15.27 | 14.95 | 14.99 | 14.56 | qfq | 1,622,660 | 24,461,557 | -0.53% |
| 2023-12-25 | 15.37 | 15.50 | 14.96 | 15.07 | 14.64 | qfq | 2,086,900 | 31,596,092 | -2.52% |
| 2023-12-22 | 15.74 | 15.83 | 15.36 | 15.46 | 15.02 | qfq | 1,743,900 | 27,175,177 | -1.78% |
| 2023-12-21 | 15.42 | 15.75 | 15.33 | 15.74 | 15.29 | qfq | 2,042,480 | 31,812,319 | 2.21% |
| 2023-12-20 | 15.79 | 15.91 | 15.39 | 15.40 | 14.96 | qfq | 1,716,050 | 26,679,757 | -2.22% |
| 2023-12-19 | 15.70 | 15.82 | 15.54 | 15.75 | 15.30 | qfq | 1,890,200 | 29,609,973 | 0.25% |
| 2023-12-18 | 15.93 | 15.97 | 15.65 | 15.71 | 15.26 | qfq | 1,481,180 | 23,400,608 | -1.87% |
| 2023-12-15 | 15.95 | 16.04 | 15.70 | 16.01 | 15.55 | qfq | 2,246,460 | 35,796,836 | -0.06% |
| 2023-12-14 | 15.91 | 16.23 | 15.90 | 16.02 | 15.56 | qfq | 1,976,400 | 31,852,624 | 0.75% |
| 2023-12-13 | 16.00 | 16.17 | 15.89 | 15.90 | 15.44 | qfq | 1,960,370 | 31,450,571 | -0.75% |
| 2023-12-12 | 15.98 | 16.09 | 15.91 | 16.02 | 15.56 | qfq | 1,625,160 | 26,031,481 | 0.56% |
| 2023-12-11 | 15.64 | 15.97 | 15.54 | 15.93 | 15.47 | qfq | 2,657,526 | 42,052,765 | 2.18% |
| 2023-12-08 | 16.03 | 16.11 | 15.50 | 15.59 | 15.14 | qfq | 3,721,056 | 58,750,050 | -2.87% |
| 2023-12-07 | 16.20 | 16.38 | 15.95 | 16.05 | 15.59 | qfq | 2,459,800 | 39,532,900 | -1.11% |
| 2023-12-06 | 16.33 | 16.47 | 16.15 | 16.23 | 15.76 | qfq | 3,258,600 | 53,069,420 | -1.40% |
| 2023-12-05 | 16.52 | 16.76 | 16.28 | 16.46 | 15.99 | qfq | 3,881,700 | 64,204,939 | -1.02% |
| 2023-12-04 | 16.36 | 16.97 | 16.19 | 16.63 | 16.15 | qfq | 5,448,600 | 89,800,545 | 0.42% |
| 2023-12-01 | 16.33 | 16.94 | 16.21 | 16.56 | 16.08 | qfq | 6,809,540 | 113,108,689 | 1.47% |
| 2023-11-30 | 16.20 | 16.34 | 16.10 | 16.32 | 15.85 | qfq | 2,350,060 | 38,166,113 | 0.68% |
| 2023-11-29 | 16.09 | 16.37 | 16.08 | 16.21 | 15.74 | qfq | 2,561,010 | 41,588,867 | 0.62% |
| 2023-11-28 | 15.98 | 16.30 | 15.90 | 16.11 | 15.65 | qfq | 2,018,973 | 32,573,150 | 0.75% |
| 2023-11-27 | 15.95 | 16.09 | 15.87 | 15.99 | 15.53 | qfq | 1,682,460 | 26,894,907 | -0.25% |
| 2023-11-24 | 16.01 | 16.04 | 15.84 | 16.03 | 15.57 | qfq | 2,428,350 | 38,727,990 | -0.06% |
| 2023-11-23 | 16.01 | 16.15 | 16.00 | 16.04 | 15.58 | qfq | 1,984,500 | 31,873,573 | -0.06% |
| 2023-11-22 | 16.16 | 16.30 | 16.00 | 16.05 | 15.59 | qfq | 2,626,040 | 42,481,968 | -0.74% |
| 2023-11-21 | 16.34 | 16.48 | 16.11 | 16.17 | 15.71 | qfq | 3,010,528 | 48,955,535 | -0.43% |
| 2023-11-20 | 16.03 | 16.24 | 15.83 | 16.24 | 15.77 | qfq | 2,946,720 | 47,422,418 | 1.44% |
| 2023-11-17 | 15.95 | 16.12 | 15.80 | 16.01 | 15.55 | qfq | 3,444,600 | 54,975,101 | 0.38% |
| 2023-11-16 | 15.89 | 16.14 | 15.83 | 15.95 | 15.49 | qfq | 4,597,060 | 73,722,310 | -0.19% |
| 2023-11-15 | 15.61 | 16.03 | 15.60 | 15.98 | 15.52 | qfq | 5,700,220 | 90,321,864 | 2.44% |
| 2023-11-14 | 15.69 | 15.94 | 15.50 | 15.60 | 15.15 | qfq | 3,646,200 | 56,971,899 | -0.57% |
| 2023-11-13 | 15.87 | 15.88 | 15.55 | 15.69 | 15.24 | qfq | 3,777,910 | 59,192,338 | 0.06% |
| 2023-11-10 | 15.43 | 16.10 | 15.32 | 15.68 | 15.23 | qfq | 7,287,233 | 115,331,778 | 0.77% |
| 2023-11-09 | 15.73 | 15.77 | 15.50 | 15.56 | 15.11 | qfq | 8,475,858 | 132,432,526 | -3.05% |
| 2023-11-08 | 15.30 | 16.83 | 15.21 | 16.05 | 15.59 | qfq | 13,500,458 | 217,232,953 | 4.90% |
| 2023-11-07 | 15.24 | 15.37 | 15.12 | 15.30 | 14.86 | qfq | 1,995,176 | 30,473,111 | 0.33% |
| 2023-11-06 | 15.14 | 15.32 | 15.08 | 15.25 | 14.81 | qfq | 2,348,150 | 35,745,725 | 0.79% |
| 2023-11-03 | 15.09 | 15.24 | 15.02 | 15.13 | 14.70 | qfq | 1,507,020 | 22,851,320 | 0.33% |
| 2023-11-02 | 15.20 | 15.26 | 15.05 | 15.08 | 14.65 | qfq | 1,716,900 | 25,986,958 | -0.92% |
| 2023-11-01 | 15.06 | 15.25 | 14.96 | 15.22 | 14.78 | qfq | 2,579,200 | 39,064,512 | 1.06% |
| 2023-10-31 | 14.88 | 15.16 | 14.88 | 15.06 | 14.63 | qfq | 3,290,570 | 49,425,263 | 1.35% |
| 2023-10-30 | 15.03 | 15.08 | 14.71 | 14.86 | 14.43 | qfq | 2,224,850 | 33,144,589 | 0.34% |
| 2023-10-27 | 14.30 | 14.84 | 14.30 | 14.81 | 14.39 | qfq | 3,546,250 | 52,070,840 | 2.70% |
| 2023-10-26 | 14.51 | 14.56 | 14.30 | 14.42 | 14.01 | qfq | 2,161,400 | 31,124,068 | -1.17% |
| 2023-10-25 | 14.76 | 14.80 | 14.46 | 14.59 | 14.17 | qfq | 2,840,900 | 41,453,977 | -1.15% |
| 2023-10-24 | 14.12 | 14.82 | 14.08 | 14.76 | 14.34 | qfq | 3,568,400 | 52,074,501 | 4.46% |
| 2023-10-23 | 14.60 | 14.66 | 14.07 | 14.13 | 13.72 | qfq | 2,903,100 | 41,586,828 | -4.27% |
| 2023-10-20 | 14.92 | 15.10 | 14.66 | 14.76 | 14.34 | qfq | 3,027,700 | 45,076,564 | -1.73% |
| 2023-10-19 | 14.60 | 15.34 | 14.60 | 15.02 | 14.59 | qfq | 5,168,800 | 78,048,457 | 1.76% |
| 2023-10-18 | 14.85 | 14.94 | 14.71 | 14.76 | 14.34 | qfq | 1,281,048 | 18,900,683 | -1.07% |
| 2023-10-17 | 14.81 | 15.11 | 14.81 | 14.92 | 14.49 | qfq | 1,891,100 | 28,229,978 | 0.54% |
| 2023-10-16 | 14.73 | 14.91 | 14.67 | 14.84 | 14.41 | qfq | 1,712,300 | 25,368,320 | 0.47% |
| 2023-10-13 | 15.02 | 15.04 | 14.70 | 14.77 | 14.35 | qfq | 2,172,230 | 32,179,589 | -1.80% |
| 2023-10-12 | 15.10 | 15.10 | 14.92 | 15.04 | 14.61 | qfq | 1,314,100 | 19,702,585 | 0.07% |
| 2023-10-11 | 14.89 | 15.10 | 14.84 | 15.03 | 14.60 | qfq | 1,932,480 | 28,952,403 | 0.94% |
| 2023-10-10 | 15.03 | 15.17 | 14.84 | 14.89 | 14.46 | qfq | 2,569,800 | 38,440,883 | -1.19% |
| 2023-10-09 | 15.00 | 15.12 | 14.88 | 15.07 | 14.64 | qfq | 2,365,060 | 35,538,499 | -0.40% |
| 2023-09-28 | 15.35 | 15.42 | 14.97 | 15.13 | 14.70 | qfq | 3,357,370 | 50,713,556 | -0.66% |
| 2023-09-27 | 15.23 | 15.47 | 15.14 | 15.23 | 14.79 | qfq | 3,517,110 | 53,848,787 | 0.46% |
| 2023-09-26 | 15.34 | 15.47 | 15.11 | 15.16 | 14.73 | qfq | 2,736,300 | 41,695,916 | -1.11% |
| 2023-09-25 | 15.20 | 15.45 | 15.04 | 15.33 | 14.89 | qfq | 4,753,901 | 72,742,942 | 0.52% |
| 2023-09-22 | 15.15 | 15.41 | 14.95 | 15.25 | 14.81 | qfq | 4,800,500 | 72,939,553 | 0.46% |
| 2023-09-21 | 15.63 | 15.72 | 15.02 | 15.18 | 14.74 | qfq | 5,982,060 | 91,345,008 | -2.44% |
| 2023-09-20 | 15.39 | 15.94 | 15.32 | 15.56 | 15.11 | qfq | 7,268,430 | 113,933,095 | -0.19% |
| 2023-09-19 | 16.00 | 16.08 | 15.45 | 15.59 | 15.14 | qfq | 12,253,070 | 192,973,246 | -2.62% |
| 2023-09-18 | 14.62 | 16.01 | 14.51 | 16.01 | 15.55 | qfq | 12,089,450 | 187,235,010 | 10.03% |
| 2023-09-15 | 14.41 | 14.58 | 14.40 | 14.55 | 14.13 | qfq | 2,053,200 | 29,785,567 | 1.04% |
| 2023-09-14 | 14.57 | 14.60 | 14.36 | 14.40 | 13.99 | qfq | 1,174,400 | 16,960,418 | -0.89% |
| 2023-09-13 | 14.59 | 14.69 | 14.40 | 14.53 | 14.11 | qfq | 1,696,200 | 24,641,914 | -0.07% |
| 2023-09-12 | 14.58 | 14.67 | 14.51 | 14.54 | 14.12 | qfq | 1,367,000 | 19,925,884 | -0.55% |
| 2023-09-11 | 14.43 | 14.62 | 14.22 | 14.62 | 14.20 | qfq | 2,373,131 | 34,457,169 | 1.39% |
| 2023-09-08 | 14.39 | 14.57 | 14.37 | 14.42 | 14.01 | qfq | 2,170,600 | 31,352,320 | -0.62% |
| 2023-09-07 | 15.32 | 15.37 | 14.50 | 14.51 | 14.09 | qfq | 5,789,180 | 86,016,774 | -5.23% |
| 2023-09-06 | 15.45 | 15.45 | 15.24 | 15.31 | 14.87 | qfq | 2,189,550 | 33,493,522 | -0.39% |
| 2023-09-05 | 15.47 | 15.47 | 15.22 | 15.37 | 14.93 | qfq | 3,535,110 | 54,159,271 | -1.22% |
| 2023-09-04 | 15.50 | 15.63 | 15.40 | 15.56 | 15.11 | qfq | 3,639,050 | 56,428,397 | -0.51% |
| 2023-09-01 | 15.53 | 15.75 | 15.38 | 15.64 | 15.19 | qfq | 4,239,760 | 66,124,450 | 0.71% |
| 2023-08-31 | 16.08 | 16.08 | 15.42 | 15.53 | 15.08 | qfq | 7,721,330 | 120,925,916 | -3.84% |
| 2023-08-30 | 16.72 | 16.77 | 16.12 | 16.15 | 15.69 | qfq | 9,682,170 | 158,060,366 | -4.55% |
| 2023-08-29 | 16.40 | 16.93 | 16.25 | 16.92 | 16.43 | qfq | 10,999,740 | 182,742,598 | 0.53% |
| 2023-08-28 | 16.60 | 17.40 | 16.05 | 16.83 | 16.35 | qfq | 15,340,360 | 257,099,443 | 2.43% |
| 2023-08-25 | 16.20 | 16.93 | 16.00 | 16.43 | 15.96 | qfq | 14,687,950 | 241,566,175 | 3.20% |
| 2023-08-24 | 15.30 | 16.10 | 15.18 | 15.92 | 15.46 | qfq | 6,649,820 | 103,676,881 | 2.58% |
| 2023-08-23 | 15.25 | 16.48 | 15.18 | 15.52 | 15.07 | qfq | 6,168,820 | 96,724,383 | 1.70% |
| 2023-08-22 | 15.70 | 15.80 | 15.11 | 15.26 | 14.82 | qfq | 3,338,490 | 51,161,705 | -2.80% |
| 2023-08-21 | 15.63 | 15.94 | 15.55 | 15.70 | 15.25 | qfq | 2,053,300 | 32,337,077 | 0.00% |
| 2023-08-18 | 15.75 | 15.96 | 15.68 | 15.70 | 15.25 | qfq | 1,980,530 | 31,323,028 | -0.76% |
| 2023-08-17 | 15.62 | 15.84 | 15.53 | 15.82 | 15.37 | qfq | 2,458,280 | 38,537,675 | 1.15% |
| 2023-08-16 | 15.70 | 16.18 | 15.60 | 15.64 | 15.19 | qfq | 3,535,100 | 55,970,364 | -1.08% |
| 2023-08-15 | 15.85 | 15.95 | 15.70 | 15.81 | 15.36 | qfq | 2,360,550 | 37,350,938 | -0.57% |
| 2023-08-14 | 15.39 | 15.91 | 15.19 | 15.90 | 15.44 | qfq | 3,818,530 | 59,748,526 | 2.65% |
| 2023-08-11 | 15.63 | 15.68 | 15.44 | 15.49 | 15.05 | qfq | 2,167,240 | 33,667,399 | -0.83% |
| 2023-08-10 | 15.52 | 15.64 | 15.33 | 15.62 | 15.17 | qfq | 1,652,150 | 25,616,951 | 0.58% |
| 2023-08-09 | 15.51 | 15.70 | 15.47 | 15.53 | 15.08 | qfq | 2,313,400 | 36,068,258 | 0.13% |
| 2023-08-08 | 15.46 | 15.55 | 15.36 | 15.51 | 15.07 | qfq | 2,325,400 | 35,958,152 | 0.19% |
| 2023-08-07 | 15.89 | 15.89 | 15.26 | 15.48 | 15.04 | qfq | 4,270,150 | 66,161,911 | -2.70% |
| 2023-08-04 | 16.38 | 16.48 | 15.88 | 15.91 | 15.45 | qfq | 5,975,630 | 96,398,074 | -2.81% |
| 2023-08-03 | 16.33 | 16.50 | 16.28 | 16.37 | 15.90 | qfq | 3,074,200 | 50,386,804 | -0.30% |
| 2023-08-02 | 16.48 | 16.54 | 16.21 | 16.42 | 15.95 | qfq | 4,293,970 | 70,224,528 | -0.79% |
| 2023-08-01 | 16.75 | 16.75 | 16.42 | 16.55 | 16.08 | qfq | 5,927,080 | 98,167,315 | -1.90% |
| 2023-07-31 | 16.58 | 16.90 | 16.50 | 16.87 | 16.39 | qfq | 8,306,870 | 138,793,603 | 1.26% |
| 2023-07-28 | 15.94 | 16.68 | 15.94 | 16.66 | 16.18 | qfq | 9,256,930 | 152,257,797 | 4.52% |
| 2023-07-27 | 16.29 | 16.31 | 15.94 | 15.94 | 15.48 | qfq | 4,225,500 | 67,887,209 | -2.63% |
| 2023-07-26 | 16.26 | 16.44 | 16.19 | 16.37 | 15.90 | qfq | 4,374,690 | 71,428,216 | 0.68% |
| 2023-07-25 | 16.18 | 16.26 | 16.06 | 16.26 | 15.79 | qfq | 3,985,300 | 64,566,422 | 0.99% |
| 2023-07-24 | 16.15 | 16.24 | 15.93 | 16.10 | 15.64 | qfq | 3,254,100 | 52,268,056 | -0.25% |
| 2023-07-21 | 16.05 | 16.32 | 15.99 | 16.14 | 15.68 | qfq | 4,787,270 | 77,439,844 | 0.50% |
| 2023-07-20 | 16.12 | 16.32 | 15.98 | 16.06 | 15.60 | qfq | 5,065,500 | 81,755,797 | 0.75% |
| 2023-07-19 | 15.87 | 16.05 | 15.78 | 15.94 | 15.48 | qfq | 2,668,410 | 42,535,913 | 0.44% |
| 2023-07-18 | 15.75 | 15.88 | 15.57 | 15.87 | 15.41 | qfq | 2,228,150 | 35,028,799 | 0.63% |
| 2023-07-17 | 15.66 | 15.79 | 15.55 | 15.77 | 15.32 | qfq | 2,508,760 | 39,349,272 | -0.32% |