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
春光科技603657.SH
最近收盘价22.222026-07-17
最近交易日2026-07-17
成交量（股）4,486,022
成交额（元）103,211,474
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 24.38 | 24.69 | 21.74 | 22.22 | 22.22 | qfq | 4,486,022 | 103,211,474 | -7.99% |
| 2026-07-16 | 24.00 | 25.09 | 23.66 | 24.15 | 24.15 | qfq | 5,831,022 | 142,180,329 | 0.08% |
| 2026-07-15 | 21.71 | 24.13 | 21.71 | 24.13 | 24.13 | qfq | 4,389,223 | 103,846,356 | 9.98% |
| 2026-07-14 | 21.50 | 22.22 | 20.77 | 21.94 | 21.94 | qfq | 2,001,400 | 43,154,325 | 2.28% |
| 2026-07-13 | 23.00 | 23.10 | 21.27 | 21.45 | 21.45 | qfq | 2,450,000 | 53,549,133 | -6.66% |
| 2026-07-10 | 23.30 | 23.60 | 22.73 | 22.98 | 22.98 | qfq | 2,485,100 | 57,521,505 | -0.78% |
| 2026-07-09 | 22.65 | 23.60 | 21.70 | 23.16 | 23.16 | qfq | 3,968,020 | 89,949,475 | 2.30% |
| 2026-07-08 | 24.28 | 24.58 | 22.60 | 22.64 | 22.64 | qfq | 4,083,400 | 94,868,996 | -6.75% |
| 2026-07-07 | 26.10 | 26.60 | 24.20 | 24.28 | 24.28 | qfq | 3,217,500 | 80,948,668 | -7.86% |
| 2026-07-06 | 26.51 | 27.66 | 26.08 | 26.35 | 26.35 | qfq | 3,020,900 | 81,371,242 | -1.31% |
| 2026-07-03 | 27.88 | 28.05 | 26.65 | 26.70 | 26.70 | qfq | 3,223,100 | 87,144,318 | -3.30% |
| 2026-07-02 | 27.62 | 28.40 | 27.30 | 27.61 | 27.61 | qfq | 4,145,000 | 115,373,818 | -0.14% |
| 2026-07-01 | 27.99 | 28.08 | 26.61 | 27.65 | 27.65 | qfq | 7,231,900 | 198,548,181 | 1.54% |
| 2026-06-30 | 24.58 | 27.23 | 24.58 | 27.23 | 27.23 | qfq | 5,583,502 | 148,421,427 | 10.02% |
| 2026-06-29 | 22.61 | 24.85 | 21.40 | 24.75 | 24.75 | qfq | 10,591,210 | 246,278,142 | 6.68% |
| 2026-06-26 | 22.88 | 24.62 | 22.22 | 23.20 | 23.20 | qfq | 9,300,580 | 217,359,955 | 3.66% |
| 2026-06-25 | 22.85 | 24.25 | 22.31 | 22.38 | 22.38 | qfq | 4,302,500 | 98,571,897 | -2.06% |
| 2026-06-24 | 23.00 | 23.20 | 22.33 | 22.85 | 22.85 | qfq | 2,348,400 | 53,268,689 | -1.55% |
| 2026-06-23 | 23.30 | 23.50 | 22.84 | 23.21 | 23.21 | qfq | 2,357,000 | 54,568,929 | -1.11% |
| 2026-06-22 | 23.53 | 23.64 | 22.38 | 23.47 | 23.47 | qfq | 3,197,500 | 73,586,469 | 0.73% |
| 2026-06-18 | 24.17 | 24.75 | 23.01 | 23.30 | 23.30 | qfq | 4,007,300 | 95,653,230 | -4.90% |
| 2026-06-17 | 24.31 | 25.05 | 23.80 | 24.50 | 24.50 | qfq | 5,185,302 | 127,165,754 | -0.24% |
| 2026-06-16 | 22.67 | 25.22 | 22.32 | 24.56 | 24.56 | qfq | 8,351,142 | 199,547,601 | 7.11% |
| 2026-06-15 | 22.93 | 23.83 | 22.65 | 22.93 | 22.93 | qfq | 5,932,900 | 137,071,243 | 0.00% |
| 2026-06-12 | 25.73 | 25.76 | 22.93 | 22.93 | 22.93 | qfq | 7,389,800 | 172,122,600 | -10.01% |
| 2026-06-11 | 22.95 | 25.48 | 22.80 | 25.48 | 25.48 | qfq | 2,604,440 | 63,926,180 | 10.02% |
| 2026-06-10 | 24.27 | 24.27 | 22.65 | 23.16 | 23.16 | qfq | 2,434,840 | 56,793,906 | -4.49% |
| 2026-06-09 | 24.52 | 24.88 | 23.94 | 24.25 | 24.25 | qfq | 1,894,340 | 45,901,940 | -1.10% |
| 2026-06-08 | 24.52 | 25.59 | 24.02 | 24.52 | 24.52 | qfq | 1,970,900 | 48,825,316 | -4.52% |
| 2026-06-05 | 25.83 | 26.39 | 24.87 | 25.68 | 25.68 | qfq | 2,167,800 | 55,625,201 | -0.58% |
| 2026-06-04 | 25.72 | 26.26 | 25.52 | 25.83 | 25.83 | qfq | 1,311,300 | 33,872,927 | -1.15% |
| 2026-06-03 | 26.88 | 26.92 | 25.90 | 26.13 | 26.13 | qfq | 2,200,200 | 58,068,861 | -1.84% |
| 2026-06-02 | 26.91 | 27.43 | 25.85 | 26.62 | 26.62 | qfq | 2,116,780 | 56,249,924 | -1.52% |
| 2026-06-01 | 26.71 | 27.70 | 26.10 | 27.03 | 27.03 | qfq | 2,836,200 | 76,843,337 | 1.31% |
| 2026-05-29 | 28.50 | 28.63 | 26.61 | 26.68 | 26.68 | qfq | 2,983,100 | 81,422,806 | -4.54% |
| 2026-05-28 | 28.81 | 29.58 | 27.85 | 27.95 | 27.95 | qfq | 3,634,500 | 103,455,707 | -5.03% |
| 2026-05-27 | 29.96 | 31.03 | 29.40 | 29.43 | 29.43 | qfq | 4,839,500 | 145,516,689 | -4.04% |
| 2026-05-26 | 29.08 | 31.81 | 28.63 | 30.67 | 30.67 | qfq | 6,575,800 | 198,633,297 | 3.83% |
| 2026-05-25 | 30.81 | 30.85 | 29.40 | 29.54 | 29.54 | qfq | 4,669,701 | 139,575,920 | -4.25% |
| 2026-05-22 | 30.80 | 33.30 | 30.74 | 30.85 | 30.85 | qfq | 6,517,800 | 208,011,610 | 0.23% |
| 2026-05-21 | 32.08 | 33.20 | 30.78 | 30.78 | 30.78 | qfq | 5,902,900 | 189,863,642 | -4.11% |
| 2026-05-20 | 32.67 | 32.87 | 31.53 | 32.10 | 32.10 | qfq | 5,971,900 | 191,613,866 | -1.50% |
| 2026-05-19 | 34.60 | 36.22 | 31.47 | 32.59 | 32.59 | qfq | 14,020,040 | 470,019,338 | -1.03% |
| 2026-05-18 | 29.97 | 32.93 | 29.97 | 32.93 | 32.93 | qfq | 6,111,542 | 199,979,773 | 9.99% |
| 2026-05-15 | 29.97 | 30.66 | 29.53 | 29.94 | 29.94 | qfq | 3,407,500 | 102,188,028 | 0.34% |
| 2026-05-14 | 30.48 | 31.25 | 29.84 | 29.84 | 29.84 | qfq | 4,534,080 | 138,257,071 | -1.42% |
| 2026-05-13 | 32.92 | 32.92 | 30.00 | 30.27 | 30.27 | qfq | 8,448,240 | 261,576,224 | -8.96% |
| 2026-05-12 | 35.45 | 36.58 | 32.97 | 33.25 | 33.25 | qfq | 7,572,620 | 261,930,545 | -6.10% |
| 2026-05-11 | 33.15 | 36.29 | 33.15 | 35.41 | 35.41 | qfq | 6,415,520 | 225,527,325 | 7.30% |
| 2026-05-08 | 31.18 | 33.33 | 31.18 | 33.00 | 33.00 | qfq | 5,775,800 | 187,916,694 | 5.87% |
| 2026-05-07 | 29.92 | 31.25 | 29.60 | 31.17 | 31.17 | qfq | 4,880,860 | 150,633,784 | 3.14% |
| 2026-05-06 | 28.78 | 30.58 | 28.26 | 30.22 | 30.22 | qfq | 6,230,840 | 185,879,129 | 3.03% |
| 2026-04-30 | 27.20 | 29.50 | 26.90 | 29.33 | 29.33 | qfq | 7,960,100 | 229,938,035 | 7.83% |
| 2026-04-29 | 27.00 | 28.20 | 26.09 | 27.20 | 27.20 | qfq | 4,862,100 | 132,130,829 | 0.74% |
| 2026-04-28 | 28.41 | 28.41 | 26.53 | 27.00 | 27.00 | qfq | 6,035,200 | 163,740,254 | -4.76% |
| 2026-04-27 | 25.85 | 28.35 | 25.85 | 28.35 | 28.35 | qfq | 2,683,640 | 75,096,943 | 10.01% |
| 2026-04-24 | 26.00 | 26.03 | 25.60 | 25.77 | 25.77 | qfq | 1,135,600 | 29,294,075 | -0.96% |
| 2026-04-23 | 26.14 | 26.50 | 25.84 | 26.02 | 26.02 | qfq | 1,578,200 | 41,149,521 | -1.14% |
| 2026-04-22 | 25.99 | 26.79 | 25.89 | 26.32 | 26.32 | qfq | 1,332,600 | 35,039,371 | 0.42% |
| 2026-04-21 | 26.25 | 26.36 | 25.78 | 26.21 | 26.21 | qfq | 1,432,840 | 37,222,259 | -0.72% |
| 2026-04-20 | 25.90 | 26.55 | 25.84 | 26.40 | 26.40 | qfq | 1,623,400 | 42,624,440 | 1.73% |
| 2026-04-17 | 25.98 | 26.06 | 25.61 | 25.95 | 25.95 | qfq | 1,368,800 | 35,340,138 | -0.50% |
| 2026-04-16 | 25.65 | 26.16 | 25.41 | 26.08 | 26.08 | qfq | 1,798,800 | 46,690,547 | 1.64% |
| 2026-04-15 | 25.73 | 26.05 | 25.51 | 25.66 | 25.66 | qfq | 1,574,500 | 40,405,299 | -1.04% |
| 2026-04-14 | 26.50 | 26.55 | 25.80 | 25.93 | 25.93 | qfq | 2,604,300 | 67,896,064 | -1.52% |
| 2026-04-13 | 26.26 | 26.56 | 25.70 | 26.33 | 26.33 | qfq | 1,625,500 | 42,603,074 | 0.19% |
| 2026-04-10 | 26.78 | 26.82 | 25.50 | 26.28 | 26.28 | qfq | 3,033,500 | 79,853,399 | -2.49% |
| 2026-04-09 | 27.55 | 27.55 | 26.82 | 26.95 | 26.95 | qfq | 1,494,800 | 40,398,505 | -1.89% |
| 2026-04-08 | 27.56 | 27.58 | 27.07 | 27.47 | 27.47 | qfq | 2,365,200 | 64,791,200 | 3.15% |
| 2026-04-07 | 27.20 | 27.36 | 26.60 | 26.63 | 26.63 | qfq | 2,229,000 | 60,023,206 | -2.10% |
| 2026-04-03 | 28.87 | 28.98 | 27.10 | 27.20 | 27.20 | qfq | 3,209,400 | 88,723,638 | -4.86% |
| 2026-04-02 | 29.36 | 29.47 | 28.34 | 28.59 | 28.59 | qfq | 3,587,600 | 103,312,386 | -1.18% |
| 2026-04-01 | 27.86 | 30.00 | 27.55 | 28.93 | 28.93 | qfq | 7,663,413 | 222,018,122 | 3.54% |
| 2026-03-31 | 25.87 | 27.94 | 25.50 | 27.94 | 27.94 | qfq | 5,246,254 | 142,375,599 | 10.00% |
| 2026-03-30 | 25.10 | 25.40 | 24.87 | 25.40 | 25.40 | qfq | 1,055,600 | 26,533,156 | 0.08% |
| 2026-03-27 | 25.03 | 25.47 | 24.80 | 25.38 | 25.38 | qfq | 958,500 | 24,230,038 | 1.36% |
| 2026-03-26 | 25.35 | 25.63 | 24.85 | 25.04 | 25.04 | qfq | 1,106,200 | 27,862,004 | -0.79% |
| 2026-03-25 | 25.44 | 25.58 | 25.08 | 25.24 | 25.24 | qfq | 1,088,800 | 27,561,417 | -0.36% |
| 2026-03-24 | 24.90 | 25.33 | 24.40 | 25.33 | 25.33 | qfq | 1,888,200 | 46,871,707 | 5.23% |
| 2026-03-23 | 24.33 | 25.55 | 23.81 | 24.07 | 24.07 | qfq | 2,387,100 | 58,461,726 | -5.90% |
| 2026-03-20 | 26.63 | 26.82 | 25.50 | 25.58 | 25.58 | qfq | 1,586,700 | 41,283,222 | -3.91% |
| 2026-03-19 | 27.37 | 27.79 | 26.50 | 26.62 | 26.62 | qfq | 1,426,600 | 38,475,992 | -4.00% |
| 2026-03-18 | 27.47 | 27.77 | 27.31 | 27.73 | 27.73 | qfq | 871,700 | 23,998,907 | 0.98% |
| 2026-03-17 | 28.30 | 28.38 | 27.40 | 27.46 | 27.46 | qfq | 1,031,600 | 28,645,047 | -2.42% |
| 2026-03-16 | 28.37 | 28.65 | 27.99 | 28.14 | 28.14 | qfq | 1,354,199 | 38,325,053 | -0.25% |
| 2026-03-13 | 27.79 | 28.74 | 27.51 | 28.21 | 28.21 | qfq | 1,543,900 | 43,610,781 | 1.55% |
| 2026-03-12 | 28.51 | 28.67 | 27.71 | 27.78 | 27.78 | qfq | 1,306,340 | 36,669,334 | -2.56% |
| 2026-03-11 | 28.98 | 29.58 | 28.50 | 28.51 | 28.51 | qfq | 1,980,800 | 57,583,256 | -1.62% |
| 2026-03-10 | 28.30 | 29.02 | 28.29 | 28.98 | 28.98 | qfq | 1,594,120 | 45,962,709 | 2.69% |
| 2026-03-09 | 28.34 | 28.45 | 27.70 | 28.22 | 28.22 | qfq | 1,578,300 | 44,191,723 | -0.74% |
| 2026-03-06 | 27.66 | 28.51 | 27.58 | 28.43 | 28.43 | qfq | 1,767,700 | 50,003,958 | 2.75% |
| 2026-03-05 | 27.16 | 28.15 | 27.00 | 27.67 | 27.67 | qfq | 2,161,900 | 59,763,925 | 3.98% |
| 2026-03-04 | 27.10 | 27.45 | 26.29 | 26.61 | 26.61 | qfq | 2,230,300 | 59,609,609 | -2.78% |
| 2026-03-03 | 27.77 | 28.42 | 27.30 | 27.37 | 27.37 | qfq | 1,854,600 | 51,692,888 | -1.44% |
| 2026-03-02 | 27.90 | 28.80 | 27.75 | 27.77 | 27.77 | qfq | 2,257,000 | 63,344,553 | -4.01% |
| 2026-02-27 | 29.28 | 29.29 | 28.77 | 28.93 | 28.93 | qfq | 1,405,559 | 40,629,773 | -1.20% |
| 2026-02-26 | 29.68 | 29.74 | 29.03 | 29.28 | 29.28 | qfq | 1,580,548 | 46,222,616 | -1.31% |
| 2026-02-25 | 30.05 | 30.64 | 29.60 | 29.67 | 29.67 | qfq | 1,928,500 | 57,845,557 | -1.26% |
| 2026-02-24 | 29.22 | 30.46 | 29.05 | 30.05 | 30.05 | qfq | 3,332,960 | 99,828,964 | 4.49% |
| 2026-02-13 | 28.88 | 29.19 | 28.68 | 28.76 | 28.76 | qfq | 1,285,100 | 37,206,025 | -0.42% |
| 2026-02-12 | 29.05 | 29.30 | 28.71 | 28.88 | 28.88 | qfq | 1,316,300 | 38,204,604 | -0.79% |
| 2026-02-11 | 29.28 | 29.35 | 28.87 | 29.11 | 29.11 | qfq | 918,008 | 26,749,239 | -0.17% |
| 2026-02-10 | 28.90 | 29.28 | 28.77 | 29.16 | 29.16 | qfq | 1,222,800 | 35,613,060 | 0.97% |
| 2026-02-09 | 29.05 | 29.16 | 28.74 | 28.88 | 28.88 | qfq | 1,183,440 | 34,166,134 | 0.21% |
| 2026-02-06 | 28.38 | 29.33 | 28.30 | 28.82 | 28.82 | qfq | 2,036,600 | 58,813,948 | 1.55% |
| 2026-02-05 | 28.18 | 28.76 | 28.15 | 28.38 | 28.38 | qfq | 1,313,100 | 37,391,715 | 0.00% |
| 2026-02-04 | 28.15 | 28.75 | 28.10 | 28.38 | 28.38 | qfq | 1,405,860 | 39,853,579 | 0.35% |
| 2026-02-03 | 28.38 | 28.49 | 28.06 | 28.28 | 28.28 | qfq | 1,132,500 | 31,963,211 | 0.46% |
| 2026-02-02 | 28.29 | 28.54 | 28.10 | 28.15 | 28.15 | qfq | 1,311,911 | 37,190,397 | -0.49% |
| 2026-01-30 | 27.80 | 28.30 | 27.47 | 28.29 | 28.29 | qfq | 1,730,640 | 48,401,830 | 1.51% |
| 2026-01-29 | 28.90 | 28.90 | 27.87 | 27.87 | 27.87 | qfq | 2,851,840 | 80,701,418 | -3.76% |
| 2026-01-28 | 29.68 | 29.68 | 28.90 | 28.96 | 28.96 | qfq | 1,650,520 | 47,997,782 | -2.13% |
| 2026-01-27 | 29.85 | 29.85 | 28.75 | 29.59 | 29.59 | qfq | 2,223,900 | 65,195,201 | -1.07% |
| 2026-01-26 | 31.31 | 31.31 | 29.83 | 29.91 | 29.91 | qfq | 2,902,200 | 87,672,417 | -3.11% |
| 2026-01-23 | 31.00 | 31.53 | 30.50 | 30.87 | 30.87 | qfq | 2,292,600 | 71,056,899 | -0.23% |
| 2026-01-22 | 31.69 | 31.80 | 30.80 | 30.94 | 30.94 | qfq | 2,329,700 | 72,822,640 | -0.42% |
| 2026-01-21 | 30.25 | 31.56 | 29.82 | 31.07 | 31.07 | qfq | 3,301,792 | 101,394,237 | 1.90% |
| 2026-01-20 | 31.79 | 31.79 | 30.33 | 30.49 | 30.49 | qfq | 4,099,192 | 126,218,116 | -4.63% |
| 2026-01-19 | 30.01 | 32.80 | 30.00 | 31.97 | 31.97 | qfq | 6,390,660 | 202,470,441 | 6.53% |
| 2026-01-16 | 30.26 | 30.50 | 30.00 | 30.01 | 30.01 | qfq | 1,514,540 | 45,586,475 | -0.86% |
| 2026-01-15 | 30.50 | 30.66 | 30.11 | 30.27 | 30.27 | qfq | 1,913,800 | 58,047,992 | -0.95% |
| 2026-01-14 | 30.23 | 31.17 | 29.88 | 30.56 | 30.56 | qfq | 3,736,160 | 113,486,539 | 1.13% |
| 2026-01-13 | 30.83 | 31.16 | 30.10 | 30.22 | 30.22 | qfq | 3,041,800 | 93,223,936 | -1.98% |
| 2026-01-12 | 30.50 | 30.95 | 30.07 | 30.83 | 30.83 | qfq | 3,871,600 | 118,613,505 | 1.75% |
| 2026-01-09 | 29.60 | 30.50 | 29.60 | 30.30 | 30.30 | qfq | 2,855,180 | 85,813,684 | 1.95% |
| 2026-01-08 | 29.65 | 30.02 | 29.36 | 29.72 | 29.72 | qfq | 2,465,100 | 73,393,595 | 0.37% |
| 2026-01-07 | 29.80 | 29.97 | 29.52 | 29.61 | 29.61 | qfq | 2,344,100 | 69,533,287 | -0.64% |
| 2026-01-06 | 30.10 | 30.10 | 29.72 | 29.80 | 29.80 | qfq | 2,615,300 | 78,054,936 | -0.70% |
| 2026-01-05 | 29.81 | 30.20 | 29.81 | 30.01 | 30.01 | qfq | 1,857,300 | 55,755,021 | 0.70% |
| 2025-12-31 | 30.75 | 30.78 | 29.80 | 29.80 | 29.80 | qfq | 2,507,700 | 75,099,109 | -2.01% |
| 2025-12-30 | 30.90 | 30.96 | 30.31 | 30.41 | 30.41 | qfq | 2,319,300 | 70,872,710 | -0.88% |
| 2025-12-29 | 31.00 | 31.30 | 30.38 | 30.68 | 30.68 | qfq | 3,054,860 | 93,646,952 | -0.62% |
| 2025-12-26 | 31.53 | 31.54 | 30.80 | 30.87 | 30.87 | qfq | 4,830,600 | 149,708,174 | -3.38% |
| 2025-12-25 | 33.53 | 34.21 | 31.16 | 31.95 | 31.95 | qfq | 9,241,500 | 294,914,377 | -3.06% |
| 2025-12-24 | 30.38 | 33.20 | 30.38 | 32.96 | 32.96 | qfq | 4,567,300 | 147,153,631 | 7.47% |
| 2025-12-23 | 31.16 | 31.28 | 30.67 | 30.67 | 30.67 | qfq | 1,834,200 | 56,664,754 | -1.67% |
| 2025-12-22 | 30.95 | 32.32 | 30.95 | 31.19 | 31.19 | qfq | 4,136,400 | 131,149,533 | 2.73% |
| 2025-12-19 | 30.04 | 30.80 | 29.83 | 30.36 | 30.36 | qfq | 1,805,200 | 55,024,789 | 0.73% |
| 2025-12-18 | 31.22 | 31.22 | 30.00 | 30.14 | 30.14 | qfq | 2,295,600 | 70,026,530 | -3.46% |
| 2025-12-17 | 30.73 | 31.83 | 30.43 | 31.22 | 31.22 | qfq | 3,478,000 | 108,180,342 | 2.09% |
| 2025-12-16 | 31.50 | 31.60 | 30.39 | 30.58 | 30.58 | qfq | 2,432,000 | 74,810,375 | -3.14% |
| 2025-12-15 | 32.71 | 33.25 | 31.45 | 31.57 | 31.57 | qfq | 3,886,800 | 124,479,643 | -3.60% |
| 2025-12-12 | 34.99 | 34.99 | 32.73 | 32.75 | 32.75 | qfq | 4,526,500 | 150,914,899 | -5.57% |
| 2025-12-11 | 35.15 | 38.01 | 34.55 | 34.68 | 34.68 | qfq | 4,715,000 | 170,335,652 | -1.34% |
| 2025-12-10 | 36.22 | 36.30 | 34.70 | 35.15 | 35.15 | qfq | 3,844,100 | 135,543,050 | -3.46% |
| 2025-12-09 | 35.81 | 36.86 | 35.81 | 36.41 | 36.41 | qfq | 3,238,000 | 117,721,412 | 1.03% |
| 2025-12-08 | 36.16 | 36.61 | 35.81 | 36.04 | 36.04 | qfq | 3,431,800 | 124,446,320 | -1.80% |
| 2025-12-05 | 36.00 | 36.77 | 34.96 | 36.70 | 36.70 | qfq | 5,495,601 | 195,892,500 | 2.11% |
| 2025-12-04 | 36.67 | 37.88 | 35.81 | 35.94 | 35.94 | qfq | 5,806,011 | 213,648,585 | -1.53% |
| 2025-12-03 | 36.50 | 37.35 | 36.31 | 36.50 | 36.50 | qfq | 4,307,100 | 158,099,333 | -0.08% |
| 2025-12-02 | 36.70 | 37.37 | 36.12 | 36.53 | 36.53 | qfq | 5,866,800 | 214,974,071 | -0.87% |
| 2025-12-01 | 37.83 | 39.68 | 36.70 | 36.85 | 36.85 | qfq | 12,983,100 | 490,142,513 | -1.13% |
| 2025-11-28 | 34.00 | 37.27 | 33.60 | 37.27 | 37.27 | qfq | 11,042,800 | 396,930,876 | 10.01% |
| 2025-11-27 | 32.90 | 34.98 | 32.12 | 33.88 | 33.88 | qfq | 9,210,500 | 310,842,104 | 2.92% |
| 2025-11-26 | 31.34 | 33.58 | 30.50 | 32.92 | 32.92 | qfq | 9,735,800 | 313,262,410 | 4.97% |
| 2025-11-25 | 32.25 | 32.29 | 30.90 | 31.36 | 31.36 | qfq | 6,673,440 | 210,021,383 | -2.18% |
| 2025-11-24 | 30.78 | 32.19 | 29.80 | 32.06 | 32.06 | qfq | 7,713,540 | 237,661,597 | 3.62% |
| 2025-11-21 | 35.00 | 35.06 | 30.50 | 30.94 | 30.94 | qfq | 13,403,862 | 439,907,455 | -3.94% |
| 2025-11-20 | 29.50 | 32.21 | 29.28 | 32.21 | 32.21 | qfq | 6,230,640 | 195,823,521 | 10.01% |
| 2025-11-19 | 29.71 | 30.05 | 29.03 | 29.28 | 29.28 | qfq | 2,057,100 | 60,452,158 | -2.01% |
| 2025-11-18 | 29.98 | 30.35 | 29.28 | 29.88 | 29.88 | qfq | 2,914,800 | 86,519,536 | -0.30% |
| 2025-11-17 | 29.51 | 30.29 | 29.27 | 29.97 | 29.97 | qfq | 3,434,900 | 102,548,100 | 2.43% |
| 2025-11-14 | 29.00 | 29.80 | 28.86 | 29.26 | 29.26 | qfq | 2,296,000 | 67,739,681 | 0.10% |
| 2025-11-13 | 29.30 | 29.51 | 28.84 | 29.23 | 29.23 | qfq | 1,935,100 | 56,520,097 | 0.07% |
| 2025-11-12 | 29.49 | 29.55 | 28.51 | 29.21 | 29.21 | qfq | 3,956,440 | 114,782,597 | -1.18% |
| 2025-11-11 | 29.85 | 30.10 | 29.20 | 29.56 | 29.56 | qfq | 3,333,000 | 98,665,810 | -0.97% |
| 2025-11-10 | 30.65 | 30.71 | 29.42 | 29.85 | 29.85 | qfq | 4,321,100 | 129,503,087 | -2.61% |
| 2025-11-07 | 31.60 | 31.68 | 30.61 | 30.65 | 30.65 | qfq | 2,804,740 | 86,713,483 | -3.62% |
| 2025-11-06 | 31.50 | 31.89 | 31.30 | 31.80 | 31.80 | qfq | 1,309,900 | 41,536,475 | 0.16% |
| 2025-11-05 | 31.51 | 32.18 | 31.21 | 31.75 | 31.75 | qfq | 1,769,000 | 56,044,253 | -1.34% |
| 2025-11-04 | 33.38 | 33.45 | 31.75 | 32.18 | 32.18 | qfq | 2,515,100 | 81,369,710 | -1.92% |
| 2025-11-03 | 32.58 | 33.14 | 32.33 | 32.81 | 32.81 | qfq | 2,807,880 | 91,900,116 | -0.12% |
| 2025-10-31 | 33.64 | 33.64 | 32.57 | 32.85 | 32.85 | qfq | 4,594,680 | 151,743,182 | -3.30% |
| 2025-10-30 | 34.38 | 34.60 | 33.82 | 33.97 | 33.97 | qfq | 2,120,900 | 72,341,026 | -2.36% |
| 2025-10-29 | 35.45 | 36.80 | 34.65 | 34.79 | 34.79 | qfq | 3,019,720 | 106,485,787 | -2.38% |
| 2025-10-28 | 36.50 | 36.70 | 35.50 | 35.64 | 35.64 | qfq | 4,960,120 | 177,882,996 | -2.30% |
| 2025-10-27 | 36.00 | 38.85 | 36.00 | 36.48 | 36.48 | qfq | 8,121,020 | 306,649,298 | 3.28% |
| 2025-10-24 | 34.33 | 35.89 | 34.13 | 35.32 | 35.32 | qfq | 2,589,240 | 91,331,298 | 3.40% |
| 2025-10-23 | 34.68 | 34.68 | 33.48 | 34.16 | 34.16 | qfq | 2,929,640 | 99,195,760 | -1.84% |
| 2025-10-22 | 35.42 | 35.50 | 34.54 | 34.80 | 34.80 | qfq | 1,888,800 | 65,987,756 | -2.19% |
| 2025-10-21 | 35.82 | 35.94 | 35.16 | 35.58 | 35.58 | qfq | 1,270,501 | 45,046,067 | -0.31% |
| 2025-10-20 | 35.35 | 36.23 | 35.35 | 35.69 | 35.69 | qfq | 1,866,400 | 66,997,452 | 1.45% |
| 2025-10-17 | 36.13 | 36.20 | 35.08 | 35.18 | 35.18 | qfq | 1,485,200 | 52,795,585 | -2.22% |
| 2025-10-16 | 36.90 | 37.38 | 35.81 | 35.98 | 35.98 | qfq | 1,978,870 | 72,372,209 | -1.56% |
| 2025-10-15 | 36.90 | 36.90 | 35.90 | 36.55 | 36.55 | qfq | 1,837,477 | 66,826,579 | 0.25% |
| 2025-10-14 | 36.09 | 37.68 | 35.56 | 36.46 | 36.46 | qfq | 3,308,500 | 121,172,815 | 1.59% |
| 2025-10-13 | 33.88 | 36.08 | 33.88 | 35.89 | 35.89 | qfq | 2,890,400 | 102,644,018 | -2.84% |
| 2025-10-10 | 37.00 | 38.90 | 36.50 | 36.94 | 36.94 | qfq | 5,127,738 | 192,418,996 | 2.53% |
| 2025-10-09 | 38.19 | 38.28 | 35.99 | 36.03 | 36.03 | qfq | 5,085,201 | 186,123,792 | -5.63% |
| 2025-09-30 | 36.80 | 39.30 | 36.59 | 38.18 | 38.18 | qfq | 3,957,700 | 150,677,671 | 3.72% |
| 2025-09-29 | 36.30 | 36.81 | 36.05 | 36.81 | 36.81 | qfq | 2,252,380 | 81,958,197 | 1.02% |
| 2025-09-26 | 37.02 | 37.61 | 36.35 | 36.44 | 36.44 | qfq | 3,456,001 | 127,101,115 | -2.51% |
| 2025-09-25 | 37.29 | 37.97 | 36.60 | 37.38 | 37.38 | qfq | 3,627,100 | 134,664,443 | -0.98% |
| 2025-09-24 | 39.00 | 39.00 | 36.55 | 37.75 | 37.75 | qfq | 4,403,300 | 165,481,886 | -3.21% |
| 2025-09-23 | 38.48 | 40.50 | 37.18 | 39.00 | 39.00 | qfq | 5,388,540 | 210,900,924 | 1.06% |
| 2025-09-22 | 37.52 | 38.87 | 37.48 | 38.59 | 38.59 | qfq | 3,693,690 | 141,850,119 | 2.96% |
| 2025-09-19 | 37.04 | 37.80 | 36.71 | 37.48 | 37.48 | qfq | 3,266,700 | 121,846,650 | -0.32% |
| 2025-09-18 | 38.72 | 39.05 | 37.35 | 37.60 | 37.60 | qfq | 5,103,459 | 195,226,695 | -3.86% |
| 2025-09-17 | 39.30 | 39.98 | 38.26 | 39.11 | 39.11 | qfq | 4,606,140 | 179,855,152 | -0.51% |
| 2025-09-16 | 40.09 | 40.20 | 38.34 | 39.31 | 39.31 | qfq | 5,618,749 | 220,864,385 | -1.95% |
| 2025-09-15 | 39.38 | 40.30 | 38.51 | 40.09 | 40.09 | qfq | 5,347,402 | 212,381,647 | 1.16% |
| 2025-09-12 | 41.90 | 41.90 | 38.49 | 39.63 | 39.63 | qfq | 9,710,720 | 385,973,237 | -6.71% |
| 2025-09-11 | 44.50 | 44.50 | 40.80 | 42.48 | 42.48 | qfq | 13,812,062 | 582,464,992 | -4.67% |
| 2025-09-10 | 44.93 | 48.41 | 41.66 | 44.56 | 44.56 | qfq | 12,267,920 | 546,405,679 | -2.52% |
| 2025-09-09 | 46.42 | 47.33 | 44.62 | 45.71 | 45.71 | qfq | 10,681,420 | 494,372,652 | 2.44% |
| 2025-09-08 | 40.44 | 44.62 | 40.18 | 44.62 | 44.62 | qfq | 4,202,740 | 180,430,751 | 10.01% |
| 2025-09-05 | 40.21 | 41.14 | 39.30 | 40.56 | 40.56 | qfq | 4,693,200 | 188,357,546 | 0.90% |
| 2025-09-04 | 38.81 | 40.85 | 38.62 | 40.20 | 40.20 | qfq | 7,232,999 | 288,286,826 | 4.09% |
| 2025-09-03 | 39.15 | 40.29 | 37.81 | 38.62 | 38.62 | qfq | 5,338,840 | 208,726,945 | -0.34% |
| 2025-09-02 | 40.34 | 40.34 | 38.36 | 38.75 | 38.75 | qfq | 4,785,700 | 186,384,323 | -2.52% |
| 2025-09-01 | 41.68 | 41.68 | 39.30 | 39.75 | 39.75 | qfq | 6,092,300 | 243,985,653 | -3.50% |
| 2025-08-29 | 40.50 | 43.36 | 39.75 | 41.19 | 41.19 | qfq | 6,496,063 | 271,573,628 | -1.46% |
| 2025-08-28 | 44.75 | 44.92 | 39.62 | 41.80 | 41.80 | qfq | 10,131,780 | 414,427,563 | -5.04% |
| 2025-08-27 | 45.30 | 46.82 | 43.96 | 44.02 | 44.02 | qfq | 4,878,300 | 220,586,299 | -4.43% |
| 2025-08-26 | 46.32 | 47.26 | 45.00 | 46.06 | 46.06 | qfq | 5,200,105 | 240,174,435 | -1.67% |
| 2025-08-25 | 44.20 | 47.98 | 44.20 | 46.84 | 46.84 | qfq | 6,967,900 | 325,211,866 | 5.35% |
| 2025-08-22 | 41.48 | 44.98 | 41.48 | 44.46 | 44.46 | qfq | 8,059,120 | 352,090,293 | 7.13% |
| 2025-08-21 | 40.86 | 44.18 | 40.80 | 41.50 | 41.50 | qfq | 7,996,940 | 340,632,755 | -1.68% |
| 2025-08-20 | 40.98 | 42.57 | 39.53 | 42.21 | 42.21 | qfq | 9,083,620 | 373,500,330 | 9.07% |
| 2025-08-19 | 34.75 | 38.70 | 34.75 | 38.70 | 38.70 | qfq | 4,755,145 | 176,653,746 | 10.01% |
| 2025-08-18 | 33.55 | 35.39 | 33.40 | 35.18 | 35.18 | qfq | 5,231,740 | 181,939,438 | 4.61% |
| 2025-08-15 | 32.16 | 34.33 | 31.83 | 33.63 | 33.63 | qfq | 5,444,980 | 181,591,872 | 4.44% |
| 2025-08-14 | 32.10 | 32.50 | 30.90 | 32.20 | 32.20 | qfq | 5,338,500 | 168,964,418 | 0.88% |
| 2025-08-13 | 33.00 | 33.31 | 31.89 | 31.92 | 31.92 | qfq | 5,652,540 | 183,819,277 | -1.45% |
| 2025-08-12 | 31.20 | 32.99 | 30.86 | 32.39 | 32.39 | qfq | 7,278,920 | 230,840,551 | 4.89% |
| 2025-08-11 | 30.32 | 31.59 | 30.07 | 30.88 | 30.88 | qfq | 3,815,300 | 118,108,992 | 3.04% |
| 2025-08-08 | 29.97 | 30.21 | 29.34 | 29.97 | 29.97 | qfq | 2,347,800 | 69,993,401 | -0.03% |
| 2025-08-07 | 30.17 | 30.27 | 29.73 | 29.98 | 29.98 | qfq | 1,492,960 | 44,758,103 | -0.63% |
| 2025-08-06 | 30.22 | 30.27 | 29.42 | 30.17 | 30.17 | qfq | 1,950,800 | 58,331,488 | -0.26% |
| 2025-08-05 | 30.03 | 30.65 | 29.90 | 30.25 | 30.25 | qfq | 2,131,680 | 64,494,661 | 0.93% |
| 2025-08-04 | 29.02 | 29.98 | 28.88 | 29.97 | 29.97 | qfq | 2,917,820 | 86,434,679 | 3.20% |
| 2025-08-01 | 29.82 | 30.05 | 28.50 | 29.04 | 29.04 | qfq | 2,520,400 | 73,736,640 | -2.58% |
| 2025-07-31 | 29.59 | 30.15 | 29.41 | 29.81 | 29.81 | qfq | 2,566,500 | 76,291,941 | 0.71% |
| 2025-07-30 | 30.03 | 30.70 | 29.45 | 29.60 | 29.60 | qfq | 2,527,700 | 75,673,228 | -2.41% |
| 2025-07-29 | 30.51 | 30.74 | 29.73 | 30.33 | 30.33 | qfq | 2,862,400 | 85,980,695 | -0.85% |
| 2025-07-28 | 30.60 | 31.09 | 30.54 | 30.59 | 30.59 | qfq | 2,112,400 | 64,930,770 | -0.36% |
| 2025-07-25 | 30.96 | 30.96 | 30.30 | 30.70 | 30.70 | qfq | 3,016,400 | 92,091,250 | -0.84% |
| 2025-07-24 | 30.60 | 31.35 | 30.60 | 30.96 | 30.96 | qfq | 3,675,180 | 114,142,389 | 0.62% |
| 2025-07-23 | 30.50 | 31.00 | 30.18 | 30.77 | 30.77 | qfq | 3,437,020 | 105,332,594 | -0.06% |
| 2025-07-22 | 31.14 | 31.29 | 30.40 | 30.79 | 30.79 | qfq | 4,154,480 | 128,009,626 | -1.47% |
| 2025-07-21 | 32.04 | 32.27 | 30.62 | 31.25 | 31.25 | qfq | 9,049,240 | 281,247,397 | -4.49% |
| 2025-07-18 | 31.35 | 34.61 | 31.35 | 32.72 | 32.72 | qfq | 13,619,479 | 453,435,217 | 4.01% |
| 2025-07-17 | 31.36 | 31.96 | 30.95 | 31.46 | 31.46 | qfq | 2,577,200 | 81,189,361 | -0.60% |
| 2025-07-16 | 31.50 | 32.20 | 31.28 | 31.65 | 31.65 | qfq | 3,860,000 | 122,471,698 | 0.99% |
| 2025-07-15 | 30.01 | 31.48 | 29.88 | 31.34 | 31.34 | qfq | 5,239,800 | 161,613,898 | 3.40% |
| 2025-07-14 | 30.09 | 31.00 | 30.09 | 30.31 | 30.31 | qfq | 5,385,800 | 163,641,629 | -2.23% |
| 2025-07-11 | 32.34 | 32.69 | 30.70 | 31.00 | 31.00 | qfq | 7,589,280 | 239,890,108 | -4.62% |
| 2025-07-10 | 32.94 | 33.68 | 32.02 | 32.50 | 32.50 | qfq | 6,132,900 | 200,422,172 | -2.55% |
| 2025-07-09 | 33.90 | 35.10 | 32.62 | 33.35 | 33.35 | qfq | 7,278,700 | 246,901,478 | -1.62% |
| 2025-07-08 | 32.99 | 36.39 | 32.92 | 33.90 | 33.90 | qfq | 11,679,840 | 407,901,516 | 2.48% |
| 2025-07-07 | 32.93 | 33.60 | 32.30 | 33.08 | 33.08 | qfq | 4,643,300 | 152,797,712 | 0.52% |
| 2025-07-04 | 33.33 | 33.95 | 32.65 | 32.91 | 32.91 | qfq | 3,822,400 | 126,769,506 | -1.17% |
| 2025-07-03 | 32.85 | 33.96 | 32.85 | 33.30 | 33.30 | qfq | 3,502,260 | 117,236,984 | 0.48% |
| 2025-07-02 | 33.58 | 33.67 | 32.68 | 33.14 | 33.14 | qfq | 2,961,620 | 98,200,485 | -1.31% |
| 2025-07-01 | 33.72 | 33.72 | 32.86 | 33.58 | 33.58 | qfq | 3,454,200 | 114,684,595 | 0.54% |
| 2025-06-30 | 34.33 | 34.33 | 33.00 | 33.40 | 33.40 | qfq | 5,160,000 | 173,281,995 | -0.77% |
| 2025-06-27 | 34.80 | 35.66 | 32.88 | 33.66 | 33.66 | qfq | 6,798,200 | 230,519,613 | -0.44% |
| 2025-06-26 | 34.95 | 35.30 | 33.50 | 33.81 | 33.81 | qfq | 7,445,400 | 256,515,405 | -3.54% |
| 2025-06-25 | 37.54 | 37.54 | 34.90 | 35.05 | 35.05 | qfq | 10,814,240 | 393,675,870 | -3.71% |
| 2025-06-24 | 33.55 | 36.40 | 33.22 | 36.40 | 36.40 | qfq | 4,754,140 | 169,015,435 | 10.00% |
| 2025-06-23 | 32.70 | 33.61 | 31.60 | 33.09 | 33.09 | qfq | 5,711,300 | 187,186,606 | 0.88% |
| 2025-06-20 | 32.34 | 33.33 | 32.00 | 32.80 | 32.80 | qfq | 5,490,980 | 178,898,631 | 1.42% |
| 2025-06-19 | 34.34 | 34.65 | 31.90 | 32.34 | 32.34 | qfq | 8,785,200 | 289,689,007 | -6.77% |
| 2025-06-18 | 32.60 | 34.88 | 32.60 | 34.69 | 34.69 | qfq | 8,210,220 | 278,506,782 | 4.49% |
| 2025-06-17 | 33.70 | 34.48 | 32.45 | 33.20 | 33.20 | qfq | 7,012,989 | 233,600,330 | -0.78% |
| 2025-06-16 | 32.89 | 34.94 | 32.21 | 33.46 | 33.46 | qfq | 10,051,680 | 336,543,905 | 1.39% |
| 2025-06-13 | 32.75 | 33.91 | 31.62 | 33.00 | 33.00 | qfq | 9,490,220 | 311,204,397 | -1.14% |
| 2025-06-12 | 30.39 | 33.69 | 30.39 | 33.38 | 33.38 | qfq | 10,571,280 | 346,040,374 | 6.68% |
| 2025-06-11 | 29.52 | 32.16 | 29.44 | 31.29 | 31.29 | qfq | 10,902,480 | 342,761,233 | 6.00% |
| 2025-06-10 | 28.49 | 29.58 | 27.72 | 29.52 | 29.52 | qfq | 12,282,620 | 350,639,288 | 3.51% |
| 2025-06-09 | 28.68 | 29.93 | 25.71 | 28.52 | 28.52 | qfq | 15,356,927 | 431,251,525 | 2.41% |
| 2025-06-06 | 25.05 | 28.57 | 24.97 | 27.85 | 27.85 | qfq | 17,167,620 | 471,206,376 | 7.12% |
| 2025-06-05 | 23.55 | 26.00 | 23.17 | 26.00 | 25.97 | qfq | 19,320,900 | 481,411,468 | 9.98% |
| 2025-06-04 | 22.47 | 24.70 | 21.62 | 23.64 | 23.61 | qfq | 18,841,000 | 435,063,587 | 5.30% |
| 2025-06-03 | 21.69 | 22.45 | 21.41 | 22.45 | 22.42 | qfq | 10,624,880 | 234,931,849 | 3.70% |
| 2025-05-30 | 21.32 | 21.82 | 21.00 | 21.65 | 21.62 | qfq | 6,357,700 | 136,058,366 | 0.84% |
| 2025-05-29 | 21.23 | 21.65 | 21.15 | 21.47 | 21.44 | qfq | 5,366,040 | 115,262,030 | -0.14% |
| 2025-05-28 | 22.09 | 22.31 | 21.30 | 21.50 | 21.47 | qfq | 7,044,562 | 153,032,000 | -2.63% |
| 2025-05-27 | 21.83 | 22.18 | 21.70 | 22.08 | 22.05 | qfq | 8,113,500 | 178,211,912 | 0.45% |
| 2025-05-26 | 21.56 | 21.98 | 20.88 | 21.98 | 21.95 | qfq | 9,594,495 | 208,099,645 | 2.00% |
| 2025-05-23 | 21.75 | 22.10 | 21.30 | 21.55 | 21.52 | qfq | 9,159,195 | 199,177,712 | -0.87% |
| 2025-05-22 | 21.68 | 22.74 | 21.50 | 21.74 | 21.71 | qfq | 12,956,400 | 286,348,566 | 0.37% |
| 2025-05-21 | 22.20 | 22.41 | 21.47 | 21.66 | 21.63 | qfq | 11,669,480 | 254,375,294 | -4.37% |
| 2025-05-20 | 22.35 | 22.70 | 22.04 | 22.65 | 22.62 | qfq | 12,511,961 | 280,851,643 | 1.34% |
| 2025-05-19 | 22.69 | 23.20 | 21.64 | 22.35 | 22.32 | qfq | 14,735,363 | 327,322,594 | -3.62% |
| 2025-05-16 | 22.66 | 23.91 | 22.00 | 23.19 | 23.16 | qfq | 20,280,560 | 465,073,715 | -3.58% |
| 2025-05-15 | 23.15 | 25.03 | 22.00 | 24.05 | 24.02 | qfq | 27,673,308 | 644,365,815 | 2.34% |
| 2025-05-14 | 25.76 | 26.40 | 23.45 | 23.50 | 23.47 | qfq | 26,443,251 | 646,191,655 | -8.91% |
| 2025-05-13 | 29.22 | 29.50 | 25.00 | 25.80 | 25.77 | qfq | 32,541,358 | 879,008,588 | -4.80% |
| 2025-05-12 | 24.70 | 27.10 | 23.50 | 27.10 | 27.06 | qfq | 20,658,557 | 524,003,189 | 9.98% |
| 2025-05-09 | 22.40 | 24.64 | 21.54 | 24.64 | 24.61 | qfq | 23,059,566 | 547,473,025 | 10.00% |
| 2025-05-08 | 21.79 | 22.40 | 21.45 | 22.40 | 22.37 | qfq | 4,870,940 | 107,872,786 | 10.02% |
| 2025-05-07 | 19.15 | 20.36 | 18.89 | 20.36 | 20.33 | qfq | 7,782,281 | 156,438,544 | 9.99% |
| 2025-05-06 | 17.00 | 18.51 | 16.85 | 18.51 | 18.49 | qfq | 6,418,200 | 115,746,941 | 9.98% |
| 2025-04-30 | 16.68 | 17.07 | 16.51 | 16.83 | 16.81 | qfq | 3,296,061 | 55,478,041 | 0.78% |
| 2025-04-29 | 16.35 | 16.87 | 15.97 | 16.70 | 16.68 | qfq | 3,462,697 | 57,303,661 | 2.14% |
| 2025-04-28 | 16.59 | 16.90 | 16.21 | 16.35 | 16.33 | qfq | 3,217,400 | 52,778,158 | -1.51% |
| 2025-04-25 | 15.98 | 16.78 | 15.85 | 16.60 | 16.58 | qfq | 6,176,122 | 101,338,711 | 4.53% |
| 2025-04-24 | 16.17 | 16.35 | 15.81 | 15.88 | 15.86 | qfq | 3,452,400 | 55,151,673 | -1.49% |
| 2025-04-23 | 15.93 | 16.45 | 15.82 | 16.12 | 16.10 | qfq | 5,557,857 | 90,231,291 | 2.03% |
| 2025-04-22 | 15.23 | 15.87 | 15.21 | 15.80 | 15.78 | qfq | 6,913,461 | 108,126,767 | 3.20% |
| 2025-04-21 | 14.66 | 15.35 | 14.56 | 15.31 | 15.29 | qfq | 6,607,000 | 98,954,077 | 3.94% |
| 2025-04-18 | 14.65 | 14.82 | 14.36 | 14.73 | 14.71 | qfq | 3,747,108 | 54,873,001 | 0.20% |
| 2025-04-17 | 14.42 | 15.19 | 14.31 | 14.70 | 14.68 | qfq | 5,046,500 | 74,755,373 | 1.87% |
| 2025-04-16 | 14.88 | 15.00 | 14.30 | 14.43 | 14.41 | qfq | 4,325,200 | 63,186,588 | -3.99% |
| 2025-04-15 | 15.02 | 15.05 | 14.69 | 15.03 | 15.01 | qfq | 4,029,900 | 60,016,279 | 0.67% |
| 2025-04-14 | 14.86 | 15.29 | 14.85 | 14.93 | 14.91 | qfq | 5,958,000 | 89,593,927 | 1.70% |
| 2025-04-11 | 14.13 | 15.09 | 14.03 | 14.68 | 14.66 | qfq | 8,072,300 | 117,441,006 | 2.09% |
| 2025-04-10 | 14.40 | 14.86 | 14.35 | 14.38 | 14.36 | qfq | 8,640,900 | 126,158,903 | 1.48% |
| 2025-04-09 | 13.37 | 14.90 | 13.37 | 14.17 | 14.15 | qfq | 12,515,900 | 174,041,687 | -4.58% |
| 2025-04-08 | 14.85 | 15.10 | 14.85 | 14.85 | 14.83 | qfq | 4,056,300 | 60,295,474 | -10.00% |
| 2025-04-07 | 16.50 | 16.83 | 16.50 | 16.50 | 16.48 | qfq | 1,600,900 | 26,421,634 | -9.98% |
| 2025-04-03 | 18.20 | 19.10 | 17.48 | 18.33 | 18.31 | qfq | 20,035,786 | 364,759,866 | 1.61% |
| 2025-04-02 | 16.48 | 18.04 | 16.08 | 18.04 | 18.02 | qfq | 6,540,980 | 115,499,495 | 10.00% |
| 2025-04-01 | 17.00 | 17.16 | 16.33 | 16.40 | 16.38 | qfq | 4,519,140 | 74,932,165 | -2.09% |
| 2025-03-31 | 17.16 | 17.16 | 16.08 | 16.75 | 16.73 | qfq | 6,705,800 | 111,398,695 | -2.39% |
| 2025-03-28 | 16.93 | 17.63 | 16.60 | 17.16 | 17.14 | qfq | 8,723,279 | 148,153,798 | -1.72% |
| 2025-03-27 | 18.48 | 18.48 | 16.97 | 17.46 | 17.44 | qfq | 14,715,158 | 260,876,790 | 1.87% |
| 2025-03-26 | 15.58 | 17.14 | 15.43 | 17.14 | 17.12 | qfq | 3,895,365 | 64,811,765 | 10.01% |
| 2025-03-25 | 15.98 | 16.20 | 15.36 | 15.58 | 15.56 | qfq | 4,874,280 | 76,180,447 | -2.07% |
| 2025-03-24 | 17.19 | 17.52 | 15.47 | 15.91 | 15.89 | qfq | 8,695,240 | 142,187,990 | -7.39% |
| 2025-03-21 | 17.31 | 18.04 | 17.12 | 17.18 | 17.16 | qfq | 7,508,460 | 130,912,786 | -4.24% |
| 2025-03-20 | 17.21 | 18.98 | 17.21 | 17.94 | 17.92 | qfq | 10,676,855 | 191,645,480 | 1.59% |
| 2025-03-19 | 17.31 | 18.38 | 17.00 | 17.66 | 17.64 | qfq | 14,021,079 | 249,005,940 | 1.96% |
| 2025-03-18 | 16.53 | 17.38 | 16.39 | 17.32 | 17.30 | qfq | 10,280,039 | 176,115,652 | 3.65% |
| 2025-03-17 | 16.38 | 16.89 | 16.01 | 16.71 | 16.69 | qfq | 5,808,139 | 95,865,247 | 2.08% |
| 2025-03-14 | 16.09 | 16.43 | 15.50 | 16.37 | 16.35 | qfq | 5,765,500 | 92,631,949 | 0.43% |
| 2025-03-13 | 16.48 | 16.80 | 15.90 | 16.30 | 16.28 | qfq | 5,777,660 | 93,773,019 | -1.51% |
| 2025-03-12 | 16.60 | 16.84 | 16.50 | 16.55 | 16.53 | qfq | 5,961,400 | 99,327,858 | -0.66% |
| 2025-03-11 | 16.40 | 16.71 | 16.09 | 16.66 | 16.64 | qfq | 5,911,017 | 97,336,005 | -0.60% |
| 2025-03-10 | 16.67 | 17.11 | 16.35 | 16.76 | 16.74 | qfq | 8,378,579 | 139,592,067 | -0.83% |
| 2025-03-07 | 17.13 | 17.24 | 16.49 | 16.90 | 16.88 | qfq | 13,175,000 | 221,993,352 | -4.68% |
| 2025-03-06 | 16.12 | 17.73 | 16.02 | 17.73 | 17.71 | qfq | 13,584,900 | 231,346,166 | 9.99% |
| 2025-03-05 | 16.33 | 16.60 | 15.89 | 16.12 | 16.10 | qfq | 8,549,055 | 137,482,503 | -3.01% |
| 2025-03-04 | 15.22 | 16.62 | 15.15 | 16.62 | 16.60 | qfq | 7,529,699 | 120,900,706 | 9.99% |
| 2025-03-03 | 15.16 | 15.56 | 14.99 | 15.11 | 15.09 | qfq | 1,912,559 | 29,216,339 | -0.33% |
| 2025-02-28 | 15.58 | 15.76 | 15.10 | 15.16 | 15.14 | qfq | 2,844,600 | 43,660,645 | -3.62% |
| 2025-02-27 | 15.82 | 15.99 | 15.32 | 15.73 | 15.71 | qfq | 3,855,965 | 60,350,192 | -0.76% |
| 2025-02-26 | 15.77 | 16.18 | 15.70 | 15.85 | 15.83 | qfq | 4,156,500 | 66,129,930 | 0.89% |
| 2025-02-25 | 15.80 | 16.01 | 15.64 | 15.71 | 15.69 | qfq | 4,351,300 | 68,770,619 | -2.00% |
| 2025-02-24 | 15.38 | 16.05 | 15.09 | 16.03 | 16.01 | qfq | 7,749,018 | 121,136,022 | 3.15% |
| 2025-02-21 | 15.41 | 16.50 | 15.41 | 15.54 | 15.52 | qfq | 6,687,598 | 105,311,763 | -0.26% |
| 2025-02-20 | 15.28 | 15.60 | 15.19 | 15.58 | 15.56 | qfq | 5,389,700 | 83,094,592 | 2.37% |
| 2025-02-19 | 14.78 | 15.32 | 14.65 | 15.22 | 15.20 | qfq | 4,207,500 | 63,498,063 | 2.70% |
| 2025-02-18 | 15.19 | 15.46 | 14.78 | 14.82 | 14.80 | qfq | 4,757,061 | 72,029,913 | -2.76% |
| 2025-02-17 | 14.98 | 15.52 | 14.71 | 15.24 | 15.22 | qfq | 6,678,100 | 101,435,166 | 2.21% |
| 2025-02-14 | 15.26 | 15.26 | 14.82 | 14.91 | 14.89 | qfq | 5,244,540 | 78,450,806 | -2.55% |
| 2025-02-13 | 15.79 | 15.81 | 15.15 | 15.30 | 15.28 | qfq | 10,222,240 | 157,975,500 | -3.23% |
| 2025-02-12 | 14.37 | 15.81 | 14.35 | 15.81 | 15.79 | qfq | 4,830,223 | 73,467,472 | 10.02% |
| 2025-02-11 | 14.55 | 14.57 | 14.24 | 14.37 | 14.35 | qfq | 2,041,900 | 29,283,514 | -1.17% |
| 2025-02-10 | 14.41 | 14.57 | 14.29 | 14.54 | 14.52 | qfq | 2,971,500 | 42,842,976 | 0.97% |
| 2025-02-07 | 14.51 | 14.68 | 14.20 | 14.40 | 14.38 | qfq | 3,511,800 | 50,663,274 | 0.49% |
| 2025-02-06 | 14.10 | 14.40 | 13.85 | 14.33 | 14.31 | qfq | 2,802,900 | 39,937,484 | 2.43% |
| 2025-02-05 | 13.94 | 14.20 | 13.93 | 13.99 | 13.97 | qfq | 2,296,600 | 32,202,655 | 0.29% |
| 2025-01-27 | 14.25 | 14.37 | 13.93 | 13.95 | 13.93 | qfq | 2,521,400 | 35,653,713 | -2.17% |
| 2025-01-24 | 14.49 | 14.80 | 14.19 | 14.26 | 14.24 | qfq | 3,938,800 | 56,544,277 | -2.33% |
| 2025-01-23 | 14.42 | 15.22 | 14.27 | 14.60 | 14.58 | qfq | 5,381,700 | 78,935,963 | 2.24% |
| 2025-01-22 | 14.13 | 14.66 | 14.07 | 14.28 | 14.26 | qfq | 4,494,200 | 64,189,625 | -0.70% |
| 2025-01-21 | 13.94 | 14.65 | 13.73 | 14.38 | 14.36 | qfq | 6,716,739 | 95,502,174 | 4.05% |
| 2025-01-20 | 13.45 | 13.96 | 13.30 | 13.82 | 13.80 | qfq | 3,684,800 | 50,623,061 | 3.29% |
| 2025-01-17 | 13.55 | 13.55 | 13.14 | 13.38 | 13.36 | qfq | 2,647,480 | 35,395,680 | -1.47% |
| 2025-01-16 | 13.45 | 14.08 | 13.45 | 13.58 | 13.56 | qfq | 3,947,700 | 54,285,171 | 1.19% |
| 2025-01-15 | 13.58 | 13.65 | 13.31 | 13.42 | 13.40 | qfq | 2,355,200 | 31,681,158 | -0.67% |
| 2025-01-14 | 12.91 | 13.54 | 12.91 | 13.51 | 13.49 | qfq | 3,744,267 | 49,819,181 | 4.73% |
| 2025-01-13 | 12.80 | 13.05 | 12.50 | 12.90 | 12.88 | qfq | 3,326,500 | 42,687,232 | -1.60% |
| 2025-01-10 | 13.47 | 14.15 | 13.11 | 13.11 | 13.09 | qfq | 3,993,000 | 54,190,889 | -3.67% |
| 2025-01-09 | 13.99 | 14.08 | 13.58 | 13.61 | 13.59 | qfq | 3,849,159 | 52,879,830 | -2.23% |
| 2025-01-08 | 14.05 | 14.18 | 13.60 | 13.92 | 13.90 | qfq | 5,449,120 | 75,777,635 | -1.35% |
| 2025-01-07 | 13.20 | 14.41 | 13.17 | 14.11 | 14.09 | qfq | 6,616,559 | 90,249,911 | 6.89% |
| 2025-01-06 | 13.16 | 13.61 | 12.55 | 13.20 | 13.18 | qfq | 6,076,939 | 80,221,985 | -4.90% |
| 2025-01-03 | 15.01 | 15.02 | 13.88 | 13.88 | 13.86 | qfq | 7,496,679 | 105,096,147 | -9.99% |
| 2025-01-02 | 16.50 | 16.70 | 15.42 | 15.42 | 15.40 | qfq | 8,374,300 | 133,559,634 | -9.98% |
| 2024-12-31 | 16.99 | 17.76 | 16.99 | 17.13 | 17.11 | qfq | 10,231,838 | 176,896,687 | 1.18% |
| 2024-12-30 | 16.49 | 18.41 | 16.24 | 16.93 | 16.91 | qfq | 8,742,039 | 151,168,617 | 1.14% |
| 2024-12-27 | 17.21 | 17.71 | 16.66 | 16.74 | 16.72 | qfq | 9,840,027 | 168,984,705 | -5.74% |
| 2024-12-26 | 17.00 | 18.35 | 16.42 | 17.76 | 17.74 | qfq | 15,305,410 | 266,519,317 | 2.42% |
| 2024-12-25 | 16.42 | 17.75 | 15.53 | 17.34 | 17.32 | qfq | 15,977,117 | 270,148,932 | 4.08% |
| 2024-12-24 | 17.02 | 17.10 | 15.72 | 16.66 | 16.64 | qfq | 8,905,337 | 146,029,266 | -1.83% |
| 2024-12-23 | 17.16 | 17.80 | 16.40 | 16.97 | 16.95 | qfq | 18,488,067 | 315,823,693 | 1.74% |
| 2024-12-20 | 15.16 | 16.68 | 15.00 | 16.68 | 16.66 | qfq | 8,179,967 | 131,197,273 | 10.03% |
| 2024-12-19 | 15.17 | 15.49 | 15.00 | 15.16 | 15.14 | qfq | 4,739,980 | 71,945,339 | -3.07% |
| 2024-12-18 | 15.38 | 16.48 | 15.02 | 15.64 | 15.62 | qfq | 7,273,825 | 113,191,219 | 1.56% |
| 2024-12-17 | 16.57 | 16.62 | 15.02 | 15.40 | 15.38 | qfq | 8,463,500 | 132,077,227 | -6.95% |
| 2024-12-16 | 16.70 | 17.26 | 16.17 | 16.55 | 16.53 | qfq | 9,734,543 | 162,072,043 | -2.19% |
| 2024-12-13 | 16.60 | 17.00 | 16.33 | 16.92 | 16.90 | qfq | 12,930,383 | 216,894,108 | 1.56% |
| 2024-12-12 | 16.61 | 18.00 | 16.45 | 16.66 | 16.64 | qfq | 21,704,147 | 369,440,220 | 0.30% |
| 2024-12-11 | 14.86 | 16.61 | 14.75 | 16.61 | 16.59 | qfq | 13,746,494 | 218,940,276 | 10.00% |
| 2024-12-10 | 15.73 | 15.90 | 15.08 | 15.10 | 15.08 | qfq | 8,065,700 | 123,629,021 | -2.39% |
| 2024-12-09 | 14.85 | 15.66 | 14.74 | 15.47 | 15.45 | qfq | 10,749,101 | 162,972,262 | 3.62% |
| 2024-12-06 | 14.80 | 15.07 | 14.38 | 14.93 | 14.91 | qfq | 11,235,069 | 164,735,766 | -2.35% |
| 2024-12-05 | 15.00 | 16.50 | 14.60 | 15.29 | 15.27 | qfq | 16,516,120 | 259,638,252 | 1.93% |
| 2024-12-04 | 14.04 | 15.00 | 14.01 | 15.00 | 14.98 | qfq | 10,471,152 | 153,461,560 | 5.93% |
| 2024-12-03 | 13.96 | 14.59 | 13.84 | 14.16 | 14.14 | qfq | 5,604,538 | 79,163,715 | 1.29% |
| 2024-12-02 | 13.96 | 14.05 | 13.80 | 13.98 | 13.96 | qfq | 3,628,428 | 50,541,347 | 0.14% |
| 2024-11-29 | 14.00 | 14.05 | 13.67 | 13.96 | 13.94 | qfq | 3,669,000 | 51,008,626 | 1.09% |
| 2024-11-28 | 13.69 | 13.98 | 13.57 | 13.81 | 13.79 | qfq | 4,341,260 | 59,889,945 | 0.95% |
| 2024-11-27 | 13.52 | 13.74 | 13.28 | 13.68 | 13.66 | qfq | 3,682,300 | 49,709,985 | 0.88% |
| 2024-11-26 | 13.59 | 13.85 | 13.50 | 13.56 | 13.54 | qfq | 3,204,200 | 43,681,932 | -1.02% |
| 2024-11-25 | 13.13 | 13.70 | 13.12 | 13.70 | 13.68 | qfq | 4,941,488 | 66,482,636 | 4.10% |
| 2024-11-22 | 13.59 | 13.70 | 13.12 | 13.16 | 13.14 | qfq | 3,996,260 | 53,860,189 | -3.38% |
| 2024-11-21 | 13.75 | 13.87 | 13.43 | 13.62 | 13.60 | qfq | 4,115,200 | 56,072,112 | 0.07% |
| 2024-11-20 | 13.25 | 13.70 | 13.21 | 13.61 | 13.59 | qfq | 6,048,707 | 81,601,207 | 2.33% |
| 2024-11-19 | 13.00 | 13.36 | 12.80 | 13.30 | 13.28 | qfq | 5,379,641 | 70,557,277 | 4.15% |
| 2024-11-18 | 13.58 | 13.68 | 12.68 | 12.77 | 12.75 | qfq | 7,445,856 | 96,753,106 | -5.27% |
| 2024-11-15 | 14.23 | 14.46 | 13.42 | 13.48 | 13.46 | qfq | 10,036,773 | 138,931,924 | -6.97% |
| 2024-11-14 | 15.56 | 15.56 | 14.46 | 14.49 | 14.47 | qfq | 12,116,177 | 180,384,735 | -8.75% |
| 2024-11-13 | 15.00 | 16.50 | 14.30 | 15.88 | 15.86 | qfq | 20,165,647 | 313,476,180 | 5.66% |
| 2024-11-12 | 13.62 | 15.03 | 13.55 | 15.03 | 15.01 | qfq | 11,135,902 | 164,889,591 | 10.03% |
| 2024-11-11 | 13.08 | 13.94 | 12.96 | 13.66 | 13.64 | qfq | 6,137,793 | 82,773,871 | 3.64% |
| 2024-11-08 | 13.57 | 13.58 | 12.80 | 13.18 | 13.16 | qfq | 5,030,982 | 65,633,221 | 0.61% |
| 2024-11-07 | 12.72 | 13.10 | 12.65 | 13.10 | 13.08 | qfq | 3,998,808 | 51,798,010 | 2.34% |
| 2024-11-06 | 12.63 | 13.04 | 12.46 | 12.80 | 12.78 | qfq | 5,617,080 | 71,759,920 | 0.79% |
| 2024-11-05 | 12.39 | 13.19 | 12.21 | 12.70 | 12.68 | qfq | 5,640,366 | 71,040,983 | 3.34% |
| 2024-11-04 | 11.92 | 12.32 | 11.80 | 12.29 | 12.27 | qfq | 2,577,948 | 31,390,941 | 3.28% |
| 2024-11-01 | 12.33 | 12.48 | 11.79 | 11.90 | 11.88 | qfq | 3,528,038 | 42,397,385 | -3.80% |
| 2024-10-31 | 12.30 | 12.46 | 12.16 | 12.37 | 12.35 | qfq | 2,990,940 | 36,982,414 | 1.39% |
| 2024-10-30 | 12.19 | 12.47 | 12.03 | 12.20 | 12.18 | qfq | 2,974,580 | 36,382,044 | -0.49% |
| 2024-10-29 | 12.55 | 12.72 | 12.23 | 12.26 | 12.24 | qfq | 3,059,100 | 37,993,517 | -2.78% |
| 2024-10-28 | 12.43 | 12.67 | 12.38 | 12.61 | 12.59 | qfq | 3,419,040 | 43,011,586 | 2.35% |
| 2024-10-25 | 12.14 | 12.33 | 12.11 | 12.32 | 12.30 | qfq | 2,860,600 | 35,099,921 | 1.48% |
| 2024-10-24 | 12.02 | 12.19 | 11.96 | 12.14 | 12.12 | qfq | 1,908,700 | 23,049,215 | 0.00% |
| 2024-10-23 | 12.02 | 12.38 | 11.94 | 12.14 | 12.12 | qfq | 4,227,400 | 51,350,220 | 1.00% |
| 2024-10-22 | 11.76 | 12.03 | 11.64 | 12.02 | 12.00 | qfq | 3,876,280 | 46,050,858 | 2.21% |
| 2024-10-21 | 11.68 | 11.92 | 11.67 | 11.76 | 11.74 | qfq | 3,375,815 | 39,770,325 | 0.60% |
| 2024-10-18 | 11.50 | 11.79 | 11.50 | 11.69 | 11.67 | qfq | 3,115,435 | 36,328,949 | 1.65% |
| 2024-10-17 | 11.67 | 11.85 | 11.48 | 11.50 | 11.48 | qfq | 2,543,100 | 29,654,157 | -1.79% |
| 2024-10-16 | 11.46 | 11.80 | 11.37 | 11.71 | 11.69 | qfq | 2,842,440 | 33,061,591 | 2.18% |
| 2024-10-15 | 11.64 | 11.76 | 11.31 | 11.46 | 11.44 | qfq | 2,692,700 | 31,166,883 | -0.61% |
| 2024-10-14 | 11.22 | 11.58 | 11.18 | 11.53 | 11.51 | qfq | 3,218,000 | 36,747,614 | 2.76% |
| 2024-10-11 | 11.74 | 11.74 | 11.05 | 11.22 | 11.21 | qfq | 3,331,509 | 37,688,296 | -3.86% |
| 2024-10-10 | 11.39 | 11.88 | 11.38 | 11.67 | 11.65 | qfq | 4,704,497 | 54,677,258 | 1.92% |
| 2024-10-09 | 12.59 | 12.59 | 11.42 | 11.45 | 11.43 | qfq | 6,858,740 | 80,918,618 | -9.77% |
| 2024-10-08 | 13.33 | 13.33 | 12.00 | 12.69 | 12.67 | qfq | 8,696,280 | 109,443,763 | 4.70% |
| 2024-09-30 | 11.42 | 12.28 | 11.11 | 12.12 | 12.10 | qfq | 8,147,092 | 95,499,011 | 8.31% |
| 2024-09-27 | 10.85 | 11.24 | 10.75 | 11.19 | 11.18 | qfq | 2,897,500 | 31,877,170 | 3.42% |
| 2024-09-26 | 10.40 | 10.83 | 10.37 | 10.82 | 10.81 | qfq | 3,370,145 | 35,798,969 | 3.34% |
| 2024-09-25 | 10.54 | 10.73 | 10.46 | 10.47 | 10.46 | qfq | 4,061,200 | 42,990,933 | -0.85% |
| 2024-09-24 | 10.16 | 10.62 | 10.09 | 10.56 | 10.55 | qfq | 3,115,600 | 32,353,666 | 4.04% |
| 2024-09-23 | 10.01 | 10.24 | 10.01 | 10.15 | 10.14 | qfq | 968,600 | 9,837,536 | 0.20% |
| 2024-09-20 | 10.18 | 10.22 | 10.02 | 10.13 | 10.12 | qfq | 1,069,500 | 10,794,614 | -0.49% |
| 2024-09-19 | 9.79 | 10.19 | 9.77 | 10.18 | 10.17 | qfq | 1,670,395 | 16,781,237 | 4.20% |
| 2024-09-18 | 9.98 | 10.02 | 9.56 | 9.77 | 9.76 | qfq | 1,505,700 | 14,661,467 | -2.10% |
| 2024-09-13 | 10.15 | 10.27 | 9.97 | 9.98 | 9.97 | qfq | 1,201,420 | 12,092,438 | -1.87% |
| 2024-09-12 | 10.34 | 10.37 | 10.17 | 10.17 | 10.16 | qfq | 996,790 | 10,263,724 | -0.88% |
| 2024-09-11 | 10.32 | 10.36 | 10.21 | 10.26 | 10.25 | qfq | 919,190 | 9,451,204 | -0.58% |
| 2024-09-10 | 10.22 | 10.34 | 10.10 | 10.32 | 10.31 | qfq | 1,214,683 | 12,435,572 | 0.98% |
| 2024-09-09 | 10.15 | 10.32 | 9.96 | 10.22 | 10.21 | qfq | 1,543,660 | 15,724,666 | 0.59% |
| 2024-09-06 | 10.37 | 10.38 | 10.10 | 10.16 | 10.15 | qfq | 1,213,340 | 12,387,638 | -1.74% |
| 2024-09-05 | 10.24 | 10.36 | 10.21 | 10.34 | 10.33 | qfq | 1,262,616 | 12,994,631 | 0.49% |
| 2024-09-04 | 10.32 | 10.39 | 10.19 | 10.29 | 10.28 | qfq | 1,414,816 | 14,580,940 | -0.29% |
| 2024-09-03 | 10.18 | 10.32 | 10.09 | 10.32 | 10.31 | qfq | 1,383,400 | 14,178,630 | 1.67% |
| 2024-09-02 | 10.21 | 10.47 | 10.15 | 10.15 | 10.14 | qfq | 2,160,700 | 22,269,951 | -0.68% |
| 2024-08-30 | 10.08 | 10.33 | 9.97 | 10.22 | 10.21 | qfq | 1,943,200 | 19,826,287 | 1.89% |
| 2024-08-29 | 9.79 | 10.07 | 9.75 | 10.03 | 10.02 | qfq | 1,747,100 | 17,377,749 | 1.62% |
| 2024-08-28 | 9.83 | 10.00 | 9.66 | 9.87 | 9.86 | qfq | 1,433,900 | 14,151,009 | 1.02% |
| 2024-08-27 | 9.90 | 10.07 | 9.73 | 9.77 | 9.76 | qfq | 1,819,800 | 17,878,030 | -1.91% |
| 2024-08-26 | 9.88 | 10.04 | 9.71 | 9.96 | 9.95 | qfq | 1,844,500 | 18,296,263 | 2.68% |
| 2024-08-23 | 9.85 | 9.94 | 9.65 | 9.70 | 9.69 | qfq | 2,050,200 | 19,999,682 | -2.51% |
| 2024-08-22 | 10.21 | 10.23 | 9.93 | 9.95 | 9.94 | qfq | 1,544,400 | 15,483,950 | -2.36% |
| 2024-08-21 | 10.11 | 10.22 | 10.06 | 10.19 | 10.18 | qfq | 1,476,900 | 14,978,940 | 0.79% |
| 2024-08-20 | 10.30 | 10.35 | 10.06 | 10.11 | 10.10 | qfq | 1,829,500 | 18,604,402 | -1.84% |
| 2024-08-19 | 10.38 | 10.44 | 10.26 | 10.30 | 10.29 | qfq | 1,553,900 | 16,048,842 | -1.06% |
| 2024-08-16 | 10.49 | 10.58 | 10.40 | 10.41 | 10.40 | qfq | 1,770,680 | 18,553,912 | -1.33% |
| 2024-08-15 | 10.58 | 10.69 | 10.41 | 10.55 | 10.54 | qfq | 2,277,700 | 24,053,934 | -0.66% |
| 2024-08-14 | 10.65 | 10.79 | 10.60 | 10.62 | 10.61 | qfq | 1,497,300 | 15,954,358 | -1.12% |
| 2024-08-13 | 10.77 | 10.84 | 10.55 | 10.74 | 10.73 | qfq | 2,164,790 | 23,108,706 | 1.23% |
| 2024-08-12 | 10.84 | 10.90 | 10.57 | 10.61 | 10.60 | qfq | 2,978,400 | 31,878,160 | -2.66% |
| 2024-08-09 | 10.99 | 11.12 | 10.90 | 10.90 | 10.89 | qfq | 2,040,900 | 22,429,254 | -0.27% |
| 2024-08-08 | 10.94 | 11.07 | 10.81 | 10.93 | 10.92 | qfq | 3,052,684 | 33,343,683 | -1.26% |
| 2024-08-07 | 11.10 | 11.22 | 10.99 | 11.07 | 11.06 | qfq | 3,049,600 | 33,883,651 | -0.98% |
| 2024-08-06 | 11.08 | 11.24 | 10.93 | 11.18 | 11.17 | qfq | 4,598,990 | 50,788,767 | 1.18% |
| 2024-08-05 | 11.15 | 11.44 | 10.90 | 11.05 | 11.04 | qfq | 5,291,900 | 59,240,436 | -1.69% |
| 2024-08-02 | 11.66 | 11.66 | 11.23 | 11.24 | 11.23 | qfq | 7,935,590 | 89,963,934 | -4.42% |
| 2024-08-01 | 11.07 | 12.18 | 10.92 | 11.76 | 11.74 | qfq | 13,733,397 | 160,384,567 | 6.23% |
| 2024-07-31 | 10.69 | 11.30 | 10.63 | 11.07 | 11.06 | qfq | 7,128,480 | 78,595,104 | 2.88% |
| 2024-07-30 | 11.11 | 11.11 | 10.64 | 10.76 | 10.75 | qfq | 6,336,787 | 67,966,417 | -3.15% |
| 2024-07-29 | 11.42 | 11.55 | 11.06 | 11.11 | 11.10 | qfq | 11,125,137 | 124,564,165 | 1.00% |
| 2024-07-26 | 10.25 | 11.00 | 10.22 | 11.00 | 10.99 | qfq | 1,778,000 | 19,326,997 | 10.00% |
| 2024-07-25 | 9.90 | 10.15 | 9.80 | 10.00 | 9.99 | qfq | 1,208,300 | 12,060,332 | 0.70% |
| 2024-07-24 | 10.01 | 10.26 | 9.86 | 9.93 | 9.92 | qfq | 1,503,740 | 15,002,645 | -1.49% |
| 2024-07-23 | 10.35 | 10.36 | 10.04 | 10.08 | 10.07 | qfq | 1,237,000 | 12,643,620 | -1.75% |
| 2024-07-22 | 10.22 | 10.31 | 10.12 | 10.26 | 10.25 | qfq | 1,367,600 | 13,954,438 | 0.39% |
| 2024-07-19 | 10.00 | 10.32 | 9.99 | 10.22 | 10.21 | qfq | 1,679,005 | 17,090,669 | 1.49% |
| 2024-07-18 | 10.13 | 10.16 | 9.80 | 10.07 | 10.06 | qfq | 2,117,200 | 21,206,345 | -0.98% |
| 2024-07-17 | 10.31 | 10.36 | 10.11 | 10.17 | 10.16 | qfq | 1,761,600 | 17,943,923 | -1.64% |
| 2024-07-16 | 10.36 | 10.46 | 10.25 | 10.34 | 10.33 | qfq | 1,068,300 | 11,038,111 | -0.48% |
| 2024-07-15 | 10.63 | 10.67 | 10.37 | 10.39 | 10.38 | qfq | 1,398,500 | 14,611,434 | -3.08% |
| 2024-07-12 | 10.81 | 10.92 | 10.63 | 10.72 | 10.71 | qfq | 1,536,100 | 16,535,131 | -0.74% |
| 2024-07-11 | 10.61 | 10.82 | 10.55 | 10.80 | 10.79 | qfq | 1,751,400 | 18,778,629 | 3.45% |
| 2024-07-10 | 10.60 | 10.66 | 10.43 | 10.44 | 10.43 | qfq | 1,280,600 | 13,487,915 | -1.60% |
| 2024-07-09 | 10.33 | 10.63 | 10.20 | 10.61 | 10.60 | qfq | 1,679,100 | 17,564,367 | 1.73% |
| 2024-07-08 | 10.77 | 10.80 | 10.38 | 10.43 | 10.42 | qfq | 1,828,000 | 19,202,489 | -2.89% |
| 2024-07-05 | 10.56 | 10.74 | 10.45 | 10.74 | 10.73 | qfq | 1,674,800 | 17,806,653 | 1.51% |
| 2024-07-04 | 11.01 | 11.08 | 10.52 | 10.58 | 10.57 | qfq | 3,383,740 | 36,218,670 | -4.08% |
| 2024-07-03 | 11.26 | 11.30 | 11.02 | 11.03 | 11.02 | qfq | 1,848,300 | 20,524,171 | -2.22% |
| 2024-07-02 | 11.24 | 11.37 | 11.16 | 11.28 | 11.27 | qfq | 1,634,100 | 18,429,458 | 0.45% |
| 2024-07-01 | 11.28 | 11.63 | 11.01 | 11.23 | 11.22 | qfq | 2,356,500 | 26,371,906 | -1.40% |
| 2024-06-28 | 11.26 | 11.60 | 11.26 | 11.39 | 11.37 | qfq | 1,366,500 | 15,672,708 | -0.09% |
| 2024-06-27 | 11.79 | 11.79 | 11.36 | 11.40 | 11.38 | qfq | 1,748,000 | 20,147,662 | -2.98% |
| 2024-06-26 | 11.52 | 11.82 | 11.45 | 11.75 | 11.73 | qfq | 2,092,700 | 24,371,456 | 2.26% |
| 2024-06-25 | 11.30 | 11.69 | 11.25 | 11.49 | 11.47 | qfq | 1,878,800 | 21,615,923 | 1.68% |
| 2024-06-24 | 11.68 | 11.68 | 11.22 | 11.30 | 11.29 | qfq | 2,362,400 | 26,928,114 | -3.58% |
| 2024-06-21 | 11.85 | 11.88 | 11.66 | 11.72 | 11.70 | qfq | 1,398,300 | 16,467,106 | -0.76% |
| 2024-06-20 | 12.24 | 12.24 | 11.75 | 11.81 | 11.79 | qfq | 2,512,700 | 29,935,704 | -2.80% |
| 2024-06-19 | 12.12 | 12.25 | 11.95 | 12.15 | 12.13 | qfq | 2,417,400 | 29,328,966 | 0.33% |
| 2024-06-18 | 12.00 | 12.17 | 11.83 | 12.11 | 12.09 | qfq | 2,207,700 | 26,621,159 | 1.94% |
| 2024-06-17 | 11.88 | 11.97 | 11.73 | 11.88 | 11.86 | qfq | 1,930,900 | 22,899,431 | -0.17% |
| 2024-06-14 | 11.97 | 12.11 | 11.82 | 11.90 | 11.88 | qfq | 2,065,200 | 24,593,191 | -0.67% |
| 2024-06-13 | 12.11 | 12.21 | 11.91 | 11.98 | 11.96 | qfq | 2,412,900 | 29,014,786 | -0.42% |
| 2024-06-12 | 11.95 | 12.18 | 11.85 | 12.03 | 12.01 | qfq | 2,906,800 | 35,061,555 | 0.75% |
| 2024-06-11 | 11.76 | 12.00 | 11.47 | 11.94 | 11.92 | qfq | 2,720,300 | 32,073,663 | 1.53% |
| 2024-06-07 | 11.20 | 11.81 | 11.20 | 11.76 | 11.74 | qfq | 3,971,340 | 45,987,627 | 4.07% |
| 2024-06-06 | 11.97 | 12.09 | 11.20 | 11.30 | 11.19 | qfq | 4,578,790 | 52,687,078 | -6.15% |
| 2024-06-05 | 12.41 | 12.41 | 12.00 | 12.04 | 11.92 | qfq | 3,101,880 | 37,647,141 | -2.98% |
| 2024-06-04 | 12.67 | 12.70 | 12.26 | 12.41 | 12.28 | qfq | 3,326,620 | 41,200,158 | -2.82% |
| 2024-06-03 | 13.00 | 13.00 | 12.57 | 12.77 | 12.64 | qfq | 3,157,900 | 40,319,371 | -1.62% |
| 2024-05-31 | 13.10 | 13.17 | 12.83 | 12.98 | 12.85 | qfq | 3,348,440 | 43,430,235 | -0.61% |
| 2024-05-30 | 12.99 | 13.19 | 12.89 | 13.06 | 12.93 | qfq | 3,500,100 | 45,742,199 | 0.38% |
| 2024-05-29 | 13.12 | 13.24 | 12.94 | 13.01 | 12.88 | qfq | 3,893,200 | 50,825,959 | -0.84% |
| 2024-05-28 | 13.69 | 13.69 | 13.10 | 13.12 | 12.99 | qfq | 4,541,580 | 60,512,476 | -3.95% |
| 2024-05-27 | 13.56 | 13.67 | 13.34 | 13.66 | 13.52 | qfq | 3,237,147 | 43,678,291 | 0.81% |
| 2024-05-24 | 14.14 | 14.25 | 13.45 | 13.55 | 13.41 | qfq | 5,755,497 | 78,976,479 | -4.44% |
| 2024-05-23 | 14.00 | 14.45 | 13.83 | 14.18 | 14.04 | qfq | 5,410,947 | 76,719,700 | 0.50% |
| 2024-05-22 | 14.35 | 14.47 | 14.00 | 14.11 | 13.97 | qfq | 4,904,040 | 69,463,828 | -1.12% |
| 2024-05-21 | 14.61 | 14.61 | 14.19 | 14.27 | 14.13 | qfq | 5,195,167 | 74,536,343 | -2.93% |
| 2024-05-20 | 14.28 | 14.79 | 14.25 | 14.70 | 14.55 | qfq | 9,689,067 | 141,175,379 | 3.59% |
| 2024-05-17 | 14.19 | 14.26 | 13.85 | 14.19 | 14.05 | qfq | 5,667,945 | 79,740,433 | 0.42% |
| 2024-05-16 | 13.95 | 14.35 | 13.95 | 14.13 | 13.99 | qfq | 5,967,990 | 84,231,201 | 1.44% |
| 2024-05-15 | 14.10 | 14.40 | 13.88 | 13.93 | 13.79 | qfq | 5,605,694 | 79,237,233 | -2.04% |
| 2024-05-14 | 13.99 | 14.26 | 13.73 | 14.22 | 14.08 | qfq | 6,970,947 | 98,065,503 | 1.86% |
| 2024-05-13 | 14.81 | 14.85 | 13.84 | 13.96 | 13.82 | qfq | 9,507,414 | 134,555,395 | -7.06% |
| 2024-05-10 | 15.51 | 15.56 | 14.77 | 15.02 | 14.87 | qfq | 10,226,220 | 154,051,371 | -3.78% |
| 2024-05-09 | 15.87 | 15.88 | 15.43 | 15.61 | 15.45 | qfq | 13,278,540 | 208,461,543 | -4.64% |
| 2024-05-08 | 15.11 | 16.81 | 14.90 | 16.37 | 16.20 | qfq | 21,134,193 | 332,669,348 | 7.13% |
| 2024-05-07 | 14.86 | 15.29 | 14.60 | 15.28 | 15.13 | qfq | 13,264,283 | 199,511,742 | 2.14% |
| 2024-05-06 | 14.62 | 15.10 | 14.46 | 14.96 | 14.81 | qfq | 12,023,392 | 177,514,098 | 2.33% |
| 2024-04-30 | 15.09 | 15.50 | 14.32 | 14.62 | 14.47 | qfq | 16,767,157 | 249,191,928 | -5.80% |
| 2024-04-29 | 15.80 | 16.00 | 15.35 | 15.52 | 15.36 | qfq | 17,162,997 | 268,220,655 | -4.20% |
| 2024-04-26 | 15.92 | 17.58 | 15.92 | 16.20 | 16.04 | qfq | 26,741,646 | 440,716,772 | -6.79% |
| 2024-04-25 | 15.20 | 17.38 | 15.00 | 17.38 | 17.20 | qfq | 30,971,916 | 486,716,474 | 10.00% |
| 2024-04-24 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | qfq | 2,616,300 | 41,337,540 | -10.02% |
| 2024-04-23 | 17.56 | 17.56 | 17.56 | 17.56 | 17.38 | qfq | 480,400 | 8,435,824 | -9.99% |
| 2024-04-22 | 23.85 | 23.85 | 19.51 | 19.51 | 19.31 | qfq | 32,534,949 | 739,508,987 | -10.01% |
| 2024-04-19 | 21.00 | 21.68 | 20.35 | 21.68 | 21.46 | qfq | 13,443,498 | 285,759,686 | 9.99% |
| 2024-04-18 | 19.71 | 19.71 | 19.71 | 19.71 | 19.51 | qfq | 1,059,560 | 20,883,928 | 9.99% |
| 2024-04-17 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | qfq | 1,450,218 | 25,987,907 | 10.01% |
| 2024-04-16 | 16.29 | 16.29 | 16.29 | 16.29 | 16.13 | qfq | 3,335,880 | 54,341,485 | 9.99% |
| 2024-04-15 | 13.60 | 14.81 | 13.60 | 14.81 | 14.66 | qfq | 15,226,957 | 222,101,509 | 10.03% |
| 2024-04-12 | 12.12 | 13.46 | 12.12 | 13.46 | 13.32 | qfq | 10,463,944 | 138,066,707 | 9.97% |
| 2024-04-11 | 11.91 | 12.28 | 11.75 | 12.24 | 12.12 | qfq | 2,928,180 | 35,427,479 | 1.92% |
| 2024-04-10 | 12.17 | 12.20 | 11.78 | 12.01 | 11.89 | qfq | 3,115,800 | 37,190,956 | -2.12% |
| 2024-04-09 | 12.05 | 12.28 | 11.96 | 12.27 | 12.15 | qfq | 3,243,840 | 39,378,993 | 1.24% |
| 2024-04-08 | 12.46 | 12.50 | 12.00 | 12.12 | 12.00 | qfq | 4,062,500 | 49,369,706 | -4.27% |
| 2024-04-03 | 12.50 | 12.74 | 12.10 | 12.66 | 12.53 | qfq | 6,314,400 | 78,369,866 | 0.80% |
| 2024-04-02 | 12.90 | 13.15 | 12.40 | 12.56 | 12.43 | qfq | 9,877,581 | 125,793,784 | -4.85% |
| 2024-04-01 | 11.84 | 13.20 | 11.73 | 13.20 | 13.07 | qfq | 10,896,388 | 137,642,392 | 10.00% |
| 2024-03-29 | 11.55 | 12.54 | 11.55 | 12.00 | 11.88 | qfq | 7,780,508 | 95,477,183 | 5.26% |
| 2024-03-28 | 11.30 | 11.63 | 11.15 | 11.40 | 11.28 | qfq | 2,036,474 | 23,220,842 | 2.61% |
| 2024-03-27 | 11.45 | 11.60 | 11.10 | 11.11 | 11.00 | qfq | 1,456,600 | 16,393,230 | -2.97% |
| 2024-03-26 | 11.29 | 11.64 | 11.11 | 11.45 | 11.33 | qfq | 1,553,600 | 17,637,904 | 0.44% |
| 2024-03-25 | 11.72 | 11.88 | 11.30 | 11.40 | 11.28 | qfq | 1,953,800 | 22,571,225 | -2.15% |
| 2024-03-22 | 11.88 | 12.09 | 11.63 | 11.65 | 11.53 | qfq | 1,497,550 | 17,611,593 | -1.94% |
| 2024-03-21 | 11.86 | 12.09 | 11.62 | 11.88 | 11.76 | qfq | 1,960,300 | 23,242,824 | 0.42% |
| 2024-03-20 | 11.58 | 11.94 | 11.56 | 11.83 | 11.71 | qfq | 1,826,100 | 21,464,198 | 2.16% |
| 2024-03-19 | 11.65 | 11.73 | 11.47 | 11.58 | 11.46 | qfq | 1,867,900 | 21,700,866 | -0.17% |
| 2024-03-18 | 11.30 | 11.65 | 11.24 | 11.60 | 11.48 | qfq | 2,329,700 | 26,750,713 | 3.57% |
| 2024-03-15 | 10.98 | 11.26 | 10.94 | 11.20 | 11.09 | qfq | 1,328,100 | 14,762,314 | 2.00% |
| 2024-03-14 | 11.08 | 11.18 | 10.86 | 10.98 | 10.87 | qfq | 1,467,800 | 16,189,455 | -1.08% |
| 2024-03-13 | 11.11 | 11.25 | 10.84 | 11.10 | 10.99 | qfq | 1,693,252 | 18,691,871 | -0.36% |
| 2024-03-12 | 10.84 | 11.18 | 10.70 | 11.14 | 11.03 | qfq | 1,917,100 | 21,022,148 | 2.77% |
| 2024-03-11 | 10.45 | 10.85 | 10.41 | 10.84 | 10.73 | qfq | 2,145,800 | 22,806,858 | 3.04% |
| 2024-03-08 | 10.48 | 10.57 | 10.31 | 10.52 | 10.41 | qfq | 1,231,200 | 12,906,421 | 0.96% |
| 2024-03-07 | 10.52 | 10.68 | 10.32 | 10.42 | 10.31 | qfq | 1,551,180 | 16,351,849 | -0.10% |
| 2024-03-06 | 10.24 | 10.50 | 10.15 | 10.43 | 10.32 | qfq | 1,448,238 | 15,012,866 | 1.96% |
| 2024-03-05 | 10.51 | 10.51 | 10.18 | 10.23 | 10.13 | qfq | 1,779,700 | 18,370,828 | -2.66% |
| 2024-03-04 | 10.55 | 10.80 | 10.26 | 10.51 | 10.40 | qfq | 2,044,100 | 21,464,707 | -0.19% |
| 2024-03-01 | 10.62 | 10.82 | 10.40 | 10.53 | 10.42 | qfq | 2,160,028 | 22,887,426 | -0.85% |
| 2024-02-29 | 10.00 | 10.74 | 9.83 | 10.62 | 10.51 | qfq | 3,887,200 | 40,268,122 | 2.12% |
| 2024-02-28 | 11.55 | 11.95 | 10.40 | 10.40 | 10.29 | qfq | 4,464,480 | 49,005,046 | -9.96% |
| 2024-02-27 | 11.09 | 11.60 | 10.98 | 11.55 | 11.43 | qfq | 1,798,840 | 20,427,035 | 4.15% |
| 2024-02-26 | 10.94 | 11.42 | 10.90 | 11.09 | 10.98 | qfq | 3,071,763 | 34,149,720 | 2.69% |
| 2024-02-23 | 10.61 | 10.85 | 10.46 | 10.80 | 10.69 | qfq | 2,081,700 | 22,261,458 | 2.86% |
| 2024-02-22 | 10.08 | 10.56 | 10.08 | 10.50 | 10.39 | qfq | 2,311,636 | 23,951,634 | 3.35% |
| 2024-02-21 | 9.72 | 10.65 | 9.64 | 10.16 | 10.06 | qfq | 2,689,190 | 27,461,665 | 4.63% |
| 2024-02-20 | 9.67 | 9.75 | 9.41 | 9.71 | 9.61 | qfq | 2,222,083 | 21,405,374 | 1.89% |
| 2024-02-19 | 9.20 | 9.77 | 9.20 | 9.53 | 9.43 | qfq | 3,472,604 | 33,008,067 | 4.84% |
| 2024-02-08 | 8.23 | 9.09 | 7.72 | 9.09 | 9.00 | qfq | 4,813,624 | 40,873,745 | 10.05% |
| 2024-02-07 | 8.87 | 8.97 | 7.99 | 8.26 | 8.18 | qfq | 4,711,586 | 38,901,390 | -6.46% |
| 2024-02-06 | 9.05 | 9.18 | 8.58 | 8.83 | 8.74 | qfq | 4,704,247 | 41,106,188 | -7.35% |
| 2024-02-05 | 10.37 | 10.37 | 9.52 | 9.53 | 9.43 | qfq | 3,581,899 | 34,289,743 | -9.92% |
| 2024-02-02 | 11.24 | 11.69 | 10.17 | 10.58 | 10.47 | qfq | 3,045,675 | 32,976,879 | -6.04% |
| 2024-02-01 | 11.49 | 11.50 | 10.86 | 11.26 | 11.15 | qfq | 3,191,700 | 35,835,530 | -0.88% |
| 2024-01-31 | 12.20 | 12.20 | 11.35 | 11.36 | 11.25 | qfq | 3,045,675 | 35,452,963 | -6.89% |
| 2024-01-30 | 12.83 | 12.94 | 12.01 | 12.20 | 12.08 | qfq | 2,275,640 | 28,289,474 | -5.28% |
| 2024-01-29 | 13.43 | 13.54 | 12.77 | 12.88 | 12.75 | qfq | 2,950,000 | 38,355,170 | -2.42% |
| 2024-01-26 | 13.39 | 13.61 | 13.15 | 13.20 | 13.07 | qfq | 2,755,000 | 36,932,394 | -1.49% |
| 2024-01-25 | 12.79 | 13.41 | 12.50 | 13.40 | 13.26 | qfq | 5,073,240 | 65,856,139 | 5.85% |
| 2024-01-24 | 12.68 | 12.81 | 12.22 | 12.66 | 12.53 | qfq | 9,038,025 | 113,784,379 | -0.16% |
| 2024-01-23 | 12.94 | 13.18 | 12.68 | 12.68 | 12.55 | qfq | 6,729,581 | 85,884,504 | -10.01% |
| 2024-01-22 | 16.39 | 17.23 | 14.09 | 14.09 | 13.95 | qfq | 11,016,481 | 169,981,489 | -10.03% |
| 2024-01-19 | 15.84 | 16.07 | 15.54 | 15.66 | 15.50 | qfq | 1,118,540 | 17,641,476 | -0.51% |
| 2024-01-18 | 15.81 | 15.96 | 15.40 | 15.74 | 15.58 | qfq | 1,591,040 | 24,844,394 | -1.13% |
| 2024-01-17 | 16.05 | 16.25 | 15.91 | 15.92 | 15.76 | qfq | 785,800 | 12,646,253 | -1.49% |
| 2024-01-16 | 16.20 | 16.38 | 15.92 | 16.16 | 16.00 | qfq | 1,178,900 | 18,964,209 | -0.19% |
| 2024-01-15 | 16.08 | 16.26 | 16.05 | 16.19 | 16.03 | qfq | 1,084,500 | 17,497,231 | 0.06% |
| 2024-01-12 | 16.19 | 16.50 | 16.11 | 16.18 | 16.02 | qfq | 730,800 | 11,896,402 | -0.06% |
| 2024-01-11 | 16.10 | 16.28 | 16.05 | 16.19 | 16.03 | qfq | 941,320 | 15,246,818 | 0.00% |
| 2024-01-10 | 16.25 | 16.31 | 15.95 | 16.19 | 16.03 | qfq | 841,500 | 13,595,834 | -0.61% |
| 2024-01-09 | 16.19 | 16.42 | 16.00 | 16.29 | 16.13 | qfq | 1,100,800 | 17,880,328 | 0.87% |
| 2024-01-08 | 16.31 | 16.36 | 16.09 | 16.15 | 15.99 | qfq | 1,076,040 | 17,433,899 | -0.98% |
| 2024-01-05 | 16.34 | 16.62 | 16.20 | 16.31 | 16.15 | qfq | 1,087,700 | 17,809,440 | -0.55% |
| 2024-01-04 | 16.42 | 16.57 | 16.26 | 16.40 | 16.23 | qfq | 1,063,800 | 17,416,059 | 0.31% |
| 2024-01-03 | 16.39 | 16.45 | 16.15 | 16.35 | 16.18 | qfq | 1,531,080 | 24,993,483 | -0.06% |
| 2024-01-02 | 16.09 | 16.55 | 16.07 | 16.36 | 16.19 | qfq | 2,502,100 | 40,987,140 | 1.68% |
| 2023-12-29 | 15.83 | 16.20 | 15.83 | 16.09 | 15.93 | qfq | 2,349,900 | 37,601,481 | 1.84% |
| 2023-12-28 | 15.48 | 15.85 | 15.28 | 15.80 | 15.64 | qfq | 1,109,300 | 17,349,766 | 1.67% |
| 2023-12-27 | 15.21 | 15.58 | 15.02 | 15.54 | 15.38 | qfq | 1,033,300 | 15,878,688 | 2.17% |
| 2023-12-26 | 15.40 | 15.59 | 15.14 | 15.21 | 15.06 | qfq | 1,029,440 | 15,757,512 | -0.98% |
| 2023-12-25 | 15.39 | 15.46 | 15.13 | 15.36 | 15.20 | qfq | 1,480,900 | 22,625,957 | -0.13% |
| 2023-12-22 | 15.57 | 15.74 | 15.28 | 15.38 | 15.22 | qfq | 1,360,700 | 21,076,008 | -1.22% |
| 2023-12-21 | 15.39 | 15.78 | 15.08 | 15.57 | 15.41 | qfq | 2,124,700 | 32,885,337 | 2.17% |
| 2023-12-20 | 15.17 | 15.51 | 15.17 | 15.24 | 15.09 | qfq | 2,147,209 | 33,043,410 | 0.86% |
| 2023-12-19 | 14.97 | 15.19 | 14.92 | 15.11 | 14.96 | qfq | 935,280 | 14,086,746 | 0.07% |
| 2023-12-18 | 14.90 | 15.12 | 14.86 | 15.10 | 14.95 | qfq | 2,118,371 | 31,851,578 | 1.21% |
| 2023-12-15 | 14.98 | 15.04 | 14.70 | 14.92 | 14.77 | qfq | 1,616,240 | 24,098,924 | 0.07% |
| 2023-12-14 | 15.57 | 15.57 | 14.86 | 14.91 | 14.76 | qfq | 3,900,740 | 58,877,727 | -4.91% |
| 2023-12-13 | 15.59 | 15.82 | 15.10 | 15.68 | 15.52 | qfq | 4,544,271 | 70,490,055 | -0.32% |
| 2023-12-12 | 15.73 | 15.81 | 15.35 | 15.73 | 15.57 | qfq | 2,479,211 | 38,662,432 | 0.83% |
| 2023-12-11 | 15.16 | 15.66 | 14.88 | 15.60 | 15.44 | qfq | 2,365,800 | 36,503,852 | 2.90% |
| 2023-12-08 | 15.81 | 15.82 | 15.10 | 15.16 | 15.01 | qfq | 963,200 | 14,800,065 | -3.44% |
| 2023-12-07 | 15.94 | 15.94 | 15.50 | 15.70 | 15.54 | qfq | 834,900 | 13,072,696 | -0.76% |
| 2023-12-06 | 15.63 | 15.99 | 15.53 | 15.82 | 15.66 | qfq | 791,400 | 12,551,481 | 0.64% |
| 2023-12-05 | 15.86 | 15.95 | 15.70 | 15.72 | 15.56 | qfq | 757,246 | 11,949,658 | -0.88% |
| 2023-12-04 | 15.82 | 15.93 | 15.69 | 15.86 | 15.70 | qfq | 1,092,646 | 17,284,752 | 0.38% |
| 2023-12-01 | 16.01 | 16.01 | 15.72 | 15.80 | 15.64 | qfq | 1,283,960 | 20,327,424 | -1.31% |
| 2023-11-30 | 16.02 | 16.11 | 15.86 | 16.01 | 15.85 | qfq | 962,300 | 15,346,352 | -0.06% |
| 2023-11-29 | 15.98 | 16.18 | 15.95 | 16.02 | 15.86 | qfq | 1,040,434 | 16,695,685 | 0.31% |
| 2023-11-28 | 15.91 | 16.16 | 15.89 | 15.97 | 15.81 | qfq | 1,235,700 | 19,809,493 | 0.19% |
| 2023-11-27 | 16.09 | 16.20 | 15.84 | 15.94 | 15.78 | qfq | 1,598,392 | 25,487,153 | -0.93% |
| 2023-11-24 | 16.18 | 16.18 | 15.97 | 16.09 | 15.93 | qfq | 875,034 | 14,052,684 | -0.31% |
| 2023-11-23 | 15.85 | 16.19 | 15.85 | 16.14 | 15.98 | qfq | 1,137,600 | 18,281,262 | 1.83% |
| 2023-11-22 | 16.00 | 16.08 | 15.85 | 15.85 | 15.69 | qfq | 1,216,100 | 19,409,533 | -1.37% |
| 2023-11-21 | 16.07 | 16.20 | 15.95 | 16.07 | 15.91 | qfq | 1,266,800 | 20,319,916 | 0.06% |
| 2023-11-20 | 16.10 | 16.11 | 15.75 | 16.06 | 15.90 | qfq | 1,364,305 | 21,770,352 | 1.32% |
| 2023-11-17 | 15.56 | 15.92 | 15.49 | 15.85 | 15.69 | qfq | 1,075,820 | 16,929,958 | 1.67% |
| 2023-11-16 | 15.56 | 15.80 | 15.54 | 15.59 | 15.43 | qfq | 953,360 | 14,946,609 | 0.19% |
| 2023-11-15 | 15.50 | 15.64 | 15.42 | 15.56 | 15.40 | qfq | 821,400 | 12,776,644 | 0.78% |
| 2023-11-14 | 15.50 | 15.56 | 15.32 | 15.44 | 15.28 | qfq | 774,160 | 11,925,654 | -0.39% |
| 2023-11-13 | 15.44 | 15.56 | 15.34 | 15.50 | 15.34 | qfq | 769,700 | 11,891,318 | 0.78% |
| 2023-11-10 | 15.34 | 15.52 | 15.05 | 15.38 | 15.22 | qfq | 1,050,200 | 16,129,224 | -0.26% |
| 2023-11-09 | 15.33 | 15.46 | 15.13 | 15.42 | 15.26 | qfq | 1,979,675 | 30,424,004 | 1.65% |
| 2023-11-08 | 15.22 | 15.35 | 15.09 | 15.17 | 15.02 | qfq | 1,155,024 | 17,573,361 | -0.33% |
| 2023-11-07 | 15.32 | 15.33 | 15.01 | 15.22 | 15.07 | qfq | 1,049,341 | 15,924,321 | -0.26% |
| 2023-11-06 | 15.25 | 15.35 | 15.08 | 15.26 | 15.11 | qfq | 1,010,860 | 15,350,857 | 0.79% |
| 2023-11-03 | 15.06 | 15.41 | 15.06 | 15.14 | 14.99 | qfq | 848,480 | 12,949,024 | 0.60% |
| 2023-11-02 | 15.01 | 15.24 | 15.00 | 15.05 | 14.90 | qfq | 986,900 | 14,902,369 | -0.66% |
| 2023-11-01 | 14.95 | 15.22 | 14.90 | 15.15 | 15.00 | qfq | 1,004,700 | 15,198,746 | 1.07% |
| 2023-10-31 | 14.75 | 15.06 | 14.60 | 14.99 | 14.84 | qfq | 1,451,720 | 21,673,925 | 1.63% |
| 2023-10-30 | 15.15 | 15.19 | 14.69 | 14.75 | 14.60 | qfq | 1,715,600 | 25,438,725 | -2.70% |
| 2023-10-27 | 14.82 | 15.23 | 14.77 | 15.16 | 15.01 | qfq | 1,014,400 | 15,255,211 | 2.71% |
| 2023-10-26 | 14.84 | 14.91 | 14.54 | 14.76 | 14.61 | qfq | 714,500 | 10,495,003 | -0.54% |
| 2023-10-25 | 14.71 | 14.90 | 14.56 | 14.84 | 14.69 | qfq | 911,922 | 13,505,027 | 1.92% |
| 2023-10-24 | 13.97 | 14.66 | 13.95 | 14.56 | 14.41 | qfq | 923,556 | 13,343,990 | 4.22% |
| 2023-10-23 | 14.41 | 14.41 | 13.90 | 13.97 | 13.83 | qfq | 847,172 | 11,924,189 | -2.58% |
| 2023-10-20 | 14.36 | 14.62 | 14.28 | 14.34 | 14.20 | qfq | 549,232 | 7,903,552 | -0.55% |
| 2023-10-19 | 14.45 | 14.75 | 14.26 | 14.42 | 14.27 | qfq | 742,040 | 10,764,688 | -0.41% |
| 2023-10-18 | 14.70 | 14.84 | 14.48 | 14.48 | 14.33 | qfq | 1,095,360 | 15,967,174 | -2.03% |
| 2023-10-17 | 14.69 | 14.82 | 14.64 | 14.78 | 14.63 | qfq | 928,340 | 13,687,301 | 1.37% |
| 2023-10-16 | 14.58 | 14.75 | 14.40 | 14.58 | 14.43 | qfq | 1,262,028 | 18,343,020 | 0.00% |
| 2023-10-13 | 14.74 | 14.79 | 14.44 | 14.58 | 14.43 | qfq | 1,305,300 | 18,984,824 | -1.49% |
| 2023-10-12 | 14.70 | 15.15 | 14.65 | 14.80 | 14.65 | qfq | 1,230,780 | 18,266,641 | -0.27% |
| 2023-10-11 | 14.94 | 15.17 | 14.71 | 14.84 | 14.69 | qfq | 1,216,820 | 18,050,277 | -0.20% |
| 2023-10-10 | 15.05 | 15.22 | 14.83 | 14.87 | 14.72 | qfq | 1,075,300 | 16,097,006 | -1.20% |
| 2023-10-09 | 15.26 | 15.59 | 14.97 | 15.05 | 14.90 | qfq | 1,250,340 | 19,013,321 | -1.95% |
| 2023-09-28 | 15.27 | 15.44 | 15.21 | 15.35 | 15.19 | qfq | 749,540 | 11,490,178 | 0.92% |
| 2023-09-27 | 15.33 | 15.38 | 15.01 | 15.21 | 15.06 | qfq | 772,953 | 11,766,105 | -0.52% |
| 2023-09-26 | 15.33 | 15.41 | 15.15 | 15.29 | 15.14 | qfq | 608,980 | 9,298,002 | -0.20% |
| 2023-09-25 | 15.37 | 15.55 | 15.20 | 15.32 | 15.17 | qfq | 1,038,880 | 15,943,638 | -1.35% |
| 2023-09-22 | 15.54 | 15.62 | 15.19 | 15.53 | 15.37 | qfq | 1,015,000 | 15,702,900 | 0.32% |
| 2023-09-21 | 15.45 | 15.63 | 15.35 | 15.48 | 15.32 | qfq | 789,140 | 12,190,293 | -0.39% |
| 2023-09-20 | 15.42 | 15.60 | 15.35 | 15.54 | 15.38 | qfq | 860,540 | 13,353,453 | 0.78% |
| 2023-09-19 | 15.72 | 15.72 | 15.30 | 15.42 | 15.26 | qfq | 1,003,000 | 15,478,265 | -1.91% |
| 2023-09-18 | 15.30 | 15.77 | 15.05 | 15.72 | 15.56 | qfq | 1,470,000 | 22,814,563 | 3.35% |
| 2023-09-15 | 15.44 | 15.44 | 15.15 | 15.21 | 15.06 | qfq | 710,200 | 10,820,876 | -0.98% |
| 2023-09-14 | 15.64 | 15.64 | 15.16 | 15.36 | 15.20 | qfq | 1,140,100 | 17,496,314 | -0.90% |
| 2023-09-13 | 15.52 | 15.62 | 15.31 | 15.50 | 15.34 | qfq | 900,400 | 13,884,934 | -0.19% |
| 2023-09-12 | 15.65 | 15.65 | 15.34 | 15.53 | 15.37 | qfq | 884,240 | 13,675,842 | -0.51% |
| 2023-09-11 | 15.59 | 15.84 | 15.41 | 15.61 | 15.45 | qfq | 1,256,300 | 19,624,799 | 0.39% |
| 2023-09-08 | 15.59 | 15.67 | 15.44 | 15.55 | 15.39 | qfq | 871,800 | 13,545,743 | 0.00% |
| 2023-09-07 | 15.95 | 16.01 | 15.47 | 15.55 | 15.39 | qfq | 1,278,880 | 20,076,015 | -2.51% |
| 2023-09-06 | 15.90 | 15.95 | 15.70 | 15.95 | 15.79 | qfq | 1,329,100 | 21,095,978 | 0.31% |
| 2023-09-05 | 15.89 | 16.04 | 15.71 | 15.90 | 15.74 | qfq | 1,507,500 | 23,901,665 | 0.06% |
| 2023-09-04 | 15.59 | 15.93 | 15.40 | 15.89 | 15.73 | qfq | 2,116,880 | 33,125,417 | 2.58% |
| 2023-09-01 | 15.64 | 15.74 | 15.36 | 15.49 | 15.33 | qfq | 1,511,800 | 23,407,303 | -1.09% |
| 2023-08-31 | 16.16 | 16.22 | 15.59 | 15.66 | 15.50 | qfq | 1,864,500 | 29,465,874 | -2.55% |
| 2023-08-30 | 16.02 | 16.45 | 15.93 | 16.07 | 15.91 | qfq | 2,281,400 | 36,819,983 | 0.31% |
| 2023-08-29 | 15.03 | 16.09 | 14.88 | 16.02 | 15.86 | qfq | 2,325,820 | 36,568,948 | 5.46% |
| 2023-08-28 | 15.70 | 15.76 | 15.14 | 15.19 | 15.04 | qfq | 1,240,700 | 19,177,639 | 0.66% |
| 2023-08-25 | 15.23 | 15.50 | 15.03 | 15.09 | 14.94 | qfq | 1,011,460 | 15,371,344 | -1.11% |
| 2023-08-24 | 15.62 | 15.75 | 15.18 | 15.26 | 15.11 | qfq | 1,587,100 | 24,463,288 | -3.60% |
| 2023-08-23 | 15.75 | 15.90 | 15.57 | 15.83 | 15.67 | qfq | 1,294,980 | 20,402,229 | 0.83% |
| 2023-08-22 | 16.15 | 16.29 | 15.54 | 15.70 | 15.54 | qfq | 1,052,800 | 16,703,474 | -3.09% |
| 2023-08-21 | 16.09 | 16.40 | 15.97 | 16.20 | 16.04 | qfq | 1,556,180 | 25,236,248 | 1.00% |
| 2023-08-18 | 16.06 | 16.40 | 15.96 | 16.04 | 15.88 | qfq | 1,435,500 | 23,282,364 | -0.06% |
| 2023-08-17 | 15.48 | 16.09 | 15.48 | 16.05 | 15.89 | qfq | 1,227,000 | 19,399,956 | 2.82% |
| 2023-08-16 | 15.87 | 15.99 | 15.61 | 15.61 | 15.45 | qfq | 800,200 | 12,584,488 | -1.64% |
| 2023-08-15 | 15.95 | 16.03 | 15.73 | 15.87 | 15.71 | qfq | 652,600 | 10,379,618 | 0.00% |
| 2023-08-14 | 15.93 | 16.02 | 15.54 | 15.87 | 15.71 | qfq | 723,200 | 11,399,794 | 0.44% |
| 2023-08-11 | 15.90 | 16.15 | 15.75 | 15.80 | 15.64 | qfq | 795,300 | 12,647,958 | -1.00% |
| 2023-08-10 | 15.92 | 15.99 | 15.70 | 15.96 | 15.80 | qfq | 622,900 | 9,892,533 | 1.20% |
| 2023-08-09 | 16.02 | 16.18 | 15.70 | 15.77 | 15.61 | qfq | 649,200 | 10,254,673 | -1.56% |
| 2023-08-08 | 16.16 | 16.18 | 15.97 | 16.02 | 15.86 | qfq | 644,540 | 10,352,949 | -1.23% |
| 2023-08-07 | 16.16 | 16.33 | 16.01 | 16.22 | 16.06 | qfq | 946,956 | 15,295,191 | 0.37% |
| 2023-08-04 | 16.76 | 16.76 | 16.15 | 16.16 | 16.00 | qfq | 1,149,096 | 18,744,422 | -2.42% |
| 2023-08-03 | 16.92 | 16.92 | 16.56 | 16.56 | 16.39 | qfq | 781,020 | 13,014,950 | -2.01% |
| 2023-08-02 | 17.08 | 17.08 | 16.66 | 16.90 | 16.73 | qfq | 793,600 | 13,377,850 | 0.36% |
| 2023-08-01 | 16.98 | 17.15 | 16.82 | 16.84 | 16.67 | qfq | 1,150,729 | 19,516,016 | -0.06% |
| 2023-07-31 | 16.71 | 17.12 | 16.71 | 16.85 | 16.68 | qfq | 1,436,000 | 24,294,848 | 0.60% |
| 2023-07-28 | 16.56 | 16.83 | 16.40 | 16.75 | 16.58 | qfq | 1,095,520 | 18,274,783 | 1.15% |
| 2023-07-27 | 16.85 | 16.90 | 16.52 | 16.56 | 16.39 | qfq | 1,179,540 | 19,685,328 | -0.66% |
| 2023-07-26 | 16.87 | 16.96 | 16.59 | 16.67 | 16.50 | qfq | 1,214,400 | 20,369,768 | -1.19% |
| 2023-07-25 | 17.09 | 17.10 | 16.71 | 16.87 | 16.70 | qfq | 1,270,018 | 21,419,788 | -0.65% |
| 2023-07-24 | 17.35 | 17.88 | 16.85 | 16.98 | 16.81 | qfq | 1,283,972 | 21,935,620 | -1.34% |
| 2023-07-21 | 17.42 | 17.52 | 17.15 | 17.21 | 17.04 | qfq | 1,047,431 | 18,124,155 | -0.69% |
| 2023-07-20 | 17.47 | 17.68 | 17.23 | 17.33 | 17.15 | qfq | 1,083,605 | 18,849,343 | -0.12% |
| 2023-07-19 | 17.40 | 17.44 | 17.17 | 17.35 | 17.17 | qfq | 786,717 | 13,615,038 | -0.29% |
| 2023-07-18 | 17.27 | 17.52 | 17.08 | 17.40 | 17.22 | qfq | 819,180 | 14,243,446 | 0.75% |
| 2023-07-17 | 17.27 | 17.33 | 16.90 | 17.27 | 17.10 | qfq | 867,000 | 14,884,220 | 0.58% |