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
奇精机械603677.SH
最近收盘价14.252026-07-17
最近交易日2026-07-17
成交量（股）6,766,780
成交额（元）95,789,339
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.51 | 14.50 | 13.51 | 14.25 | 14.25 | qfq | 6,766,780 | 95,789,339 | 3.94% |
| 2026-07-16 | 13.73 | 13.89 | 13.40 | 13.71 | 13.71 | qfq | 3,660,100 | 50,083,906 | -2.07% |
| 2026-07-15 | 13.26 | 14.09 | 12.97 | 14.00 | 14.00 | qfq | 6,391,100 | 86,113,251 | 0.72% |
| 2026-07-14 | 14.19 | 14.37 | 13.50 | 13.90 | 13.90 | qfq | 6,502,142 | 89,639,067 | 0.58% |
| 2026-07-13 | 12.86 | 13.82 | 12.62 | 13.82 | 13.82 | qfq | 4,545,059 | 60,387,649 | 10.03% |
| 2026-07-10 | 12.22 | 12.87 | 12.18 | 12.56 | 12.56 | qfq | 2,153,500 | 27,123,596 | 2.03% |
| 2026-07-09 | 12.60 | 12.69 | 12.13 | 12.31 | 12.31 | qfq | 1,977,100 | 24,397,873 | -1.68% |
| 2026-07-08 | 12.96 | 12.96 | 12.43 | 12.52 | 12.52 | qfq | 1,521,100 | 19,100,477 | -1.96% |
| 2026-07-07 | 13.20 | 13.29 | 12.76 | 12.77 | 12.77 | qfq | 1,563,000 | 20,229,916 | -3.26% |
| 2026-07-06 | 13.58 | 13.78 | 13.20 | 13.20 | 13.20 | qfq | 1,968,820 | 26,390,400 | -3.30% |
| 2026-07-03 | 12.89 | 13.85 | 12.89 | 13.65 | 13.65 | qfq | 3,067,800 | 41,576,577 | 5.00% |
| 2026-07-02 | 12.75 | 13.39 | 12.75 | 13.00 | 13.00 | qfq | 2,406,000 | 31,673,220 | 0.62% |
| 2026-07-01 | 12.84 | 13.06 | 12.72 | 12.92 | 12.92 | qfq | 2,473,206 | 31,885,266 | 0.54% |
| 2026-06-30 | 12.75 | 12.99 | 12.68 | 12.85 | 12.85 | qfq | 1,729,900 | 22,187,184 | 0.39% |
| 2026-06-29 | 12.79 | 13.06 | 12.36 | 12.80 | 12.80 | qfq | 2,370,800 | 30,055,436 | -0.78% |
| 2026-06-26 | 13.44 | 13.44 | 12.85 | 12.90 | 12.90 | qfq | 2,291,200 | 29,873,775 | -4.09% |
| 2026-06-25 | 13.56 | 13.85 | 13.40 | 13.45 | 13.45 | qfq | 1,828,390 | 24,762,746 | -1.68% |
| 2026-06-24 | 13.96 | 14.09 | 13.42 | 13.68 | 13.68 | qfq | 2,640,700 | 35,908,031 | -2.91% |
| 2026-06-23 | 13.59 | 14.40 | 13.41 | 14.09 | 14.09 | qfq | 3,259,300 | 46,072,975 | 3.60% |
| 2026-06-22 | 13.55 | 13.61 | 13.10 | 13.60 | 13.60 | qfq | 3,068,500 | 40,896,110 | 1.12% |
| 2026-06-18 | 13.82 | 14.00 | 13.43 | 13.45 | 13.45 | qfq | 3,462,218 | 47,206,483 | -2.89% |
| 2026-06-17 | 14.36 | 14.36 | 13.70 | 13.85 | 13.85 | qfq | 3,135,510 | 43,687,409 | -3.55% |
| 2026-06-16 | 14.62 | 14.63 | 14.13 | 14.36 | 14.36 | qfq | 2,191,600 | 31,359,398 | -1.78% |
| 2026-06-15 | 14.58 | 14.87 | 14.50 | 14.62 | 14.62 | qfq | 1,784,818 | 26,145,779 | 0.07% |
| 2026-06-12 | 14.60 | 14.88 | 14.43 | 14.61 | 14.61 | qfq | 1,974,700 | 28,928,538 | 0.07% |
| 2026-06-11 | 14.73 | 15.03 | 14.22 | 14.60 | 14.60 | qfq | 3,016,000 | 43,916,958 | -2.73% |
| 2026-06-10 | 15.91 | 15.91 | 14.84 | 15.01 | 15.01 | qfq | 3,272,024 | 49,652,531 | -4.58% |
| 2026-06-09 | 15.93 | 16.42 | 15.59 | 15.73 | 15.73 | qfq | 3,254,594 | 51,733,862 | -1.32% |
| 2026-06-08 | 15.60 | 16.27 | 15.21 | 15.94 | 15.94 | qfq | 3,364,804 | 53,489,587 | -0.13% |
| 2026-06-05 | 15.90 | 16.47 | 15.29 | 15.96 | 15.96 | qfq | 4,341,024 | 68,968,529 | 0.13% |
| 2026-06-04 | 17.07 | 17.08 | 15.94 | 15.94 | 15.94 | qfq | 4,310,698 | 70,528,382 | -7.27% |
| 2026-06-03 | 17.13 | 17.49 | 16.90 | 17.19 | 17.19 | qfq | 2,924,684 | 50,201,324 | 0.29% |
| 2026-06-02 | 17.58 | 17.99 | 17.01 | 17.14 | 17.14 | qfq | 3,807,399 | 65,810,897 | -3.60% |
| 2026-06-01 | 16.66 | 18.57 | 16.51 | 17.78 | 17.78 | qfq | 6,568,918 | 114,702,824 | 4.16% |
| 2026-05-29 | 15.95 | 17.56 | 15.51 | 17.07 | 17.07 | qfq | 7,615,519 | 125,322,458 | 6.95% |
| 2026-05-28 | 17.03 | 17.08 | 15.76 | 15.96 | 15.96 | qfq | 6,482,290 | 104,964,587 | -7.48% |
| 2026-05-27 | 18.08 | 18.35 | 16.79 | 17.25 | 17.25 | qfq | 5,753,680 | 99,945,724 | -5.74% |
| 2026-05-26 | 18.20 | 18.49 | 17.90 | 18.30 | 18.30 | qfq | 6,140,012 | 111,795,464 | -1.51% |
| 2026-05-25 | 17.70 | 18.61 | 17.43 | 18.58 | 18.58 | qfq | 9,542,936 | 172,381,821 | 4.79% |
| 2026-05-22 | 17.33 | 17.74 | 17.10 | 17.73 | 17.73 | qfq | 8,128,296 | 141,234,474 | 0.17% |
| 2026-05-21 | 16.89 | 18.60 | 16.65 | 17.70 | 17.70 | qfq | 11,332,149 | 198,051,383 | 4.61% |
| 2026-05-20 | 16.75 | 17.74 | 16.50 | 16.92 | 16.92 | qfq | 10,270,300 | 175,622,149 | 0.12% |
| 2026-05-19 | 17.09 | 17.20 | 16.73 | 16.90 | 16.90 | qfq | 7,338,500 | 124,145,337 | -1.57% |
| 2026-05-18 | 17.71 | 17.95 | 16.84 | 17.17 | 17.17 | qfq | 13,967,829 | 240,924,289 | 0.76% |
| 2026-05-15 | 15.49 | 17.04 | 15.49 | 17.04 | 17.04 | qfq | 4,571,714 | 75,865,121 | 10.01% |
| 2026-05-14 | 15.81 | 15.88 | 15.44 | 15.49 | 15.49 | qfq | 1,804,511 | 28,140,318 | -2.02% |
| 2026-05-13 | 15.77 | 15.94 | 15.68 | 15.81 | 15.81 | qfq | 1,707,712 | 26,976,661 | -0.25% |
| 2026-05-12 | 16.15 | 16.29 | 15.78 | 15.85 | 15.85 | qfq | 1,749,700 | 27,911,930 | -1.74% |
| 2026-05-11 | 16.27 | 16.40 | 16.09 | 16.13 | 16.13 | qfq | 1,853,312 | 30,000,800 | -0.68% |
| 2026-05-08 | 15.96 | 16.34 | 15.90 | 16.24 | 16.24 | qfq | 1,854,100 | 29,965,064 | 1.75% |
| 2026-05-07 | 16.04 | 16.18 | 15.87 | 15.96 | 15.96 | qfq | 1,899,000 | 30,444,090 | -0.06% |
| 2026-05-06 | 15.81 | 16.06 | 15.81 | 15.97 | 15.97 | qfq | 1,893,438 | 30,241,944 | 1.46% |
| 2026-04-30 | 15.82 | 15.94 | 15.72 | 15.74 | 15.74 | qfq | 1,310,400 | 20,724,921 | -0.76% |
| 2026-04-29 | 15.58 | 15.96 | 15.48 | 15.86 | 15.66 | qfq | 2,238,228 | 35,476,575 | 1.67% |
| 2026-04-28 | 15.95 | 16.02 | 15.47 | 15.60 | 15.40 | qfq | 2,108,000 | 33,028,464 | -2.26% |
| 2026-04-27 | 15.70 | 16.01 | 15.43 | 15.96 | 15.76 | qfq | 2,304,238 | 36,436,334 | 1.59% |
| 2026-04-24 | 15.32 | 15.76 | 15.27 | 15.71 | 15.51 | qfq | 1,824,619 | 28,455,104 | 2.28% |
| 2026-04-23 | 15.52 | 15.64 | 15.32 | 15.36 | 15.17 | qfq | 1,322,600 | 20,435,269 | -1.22% |
| 2026-04-22 | 15.58 | 15.65 | 15.43 | 15.55 | 15.35 | qfq | 958,100 | 14,869,590 | -0.77% |
| 2026-04-21 | 15.64 | 15.80 | 15.54 | 15.67 | 15.47 | qfq | 1,129,479 | 17,680,784 | 0.32% |
| 2026-04-20 | 15.63 | 15.69 | 15.51 | 15.62 | 15.42 | qfq | 1,433,538 | 22,358,345 | 0.39% |
| 2026-04-17 | 15.77 | 15.77 | 15.53 | 15.56 | 15.36 | qfq | 1,789,744 | 27,930,547 | -1.33% |
| 2026-04-16 | 15.73 | 15.83 | 15.52 | 15.77 | 15.57 | qfq | 1,234,200 | 19,446,436 | 0.64% |
| 2026-04-15 | 16.00 | 16.00 | 15.64 | 15.67 | 15.47 | qfq | 976,789 | 15,394,667 | -1.01% |
| 2026-04-14 | 15.89 | 16.00 | 15.68 | 15.83 | 15.63 | qfq | 1,494,380 | 23,663,416 | 0.32% |
| 2026-04-13 | 15.62 | 15.84 | 15.41 | 15.78 | 15.58 | qfq | 1,667,902 | 26,071,757 | 0.77% |
| 2026-04-10 | 15.40 | 15.88 | 15.39 | 15.66 | 15.46 | qfq | 1,338,400 | 21,001,207 | 1.69% |
| 2026-04-09 | 15.85 | 15.85 | 15.40 | 15.40 | 15.21 | qfq | 1,214,628 | 18,850,562 | -2.84% |
| 2026-04-08 | 15.30 | 15.85 | 15.21 | 15.85 | 15.65 | qfq | 1,581,664 | 24,585,382 | 5.11% |
| 2026-04-07 | 14.77 | 15.20 | 14.60 | 15.08 | 14.89 | qfq | 1,411,600 | 21,226,525 | 2.10% |
| 2026-04-03 | 15.28 | 15.37 | 14.71 | 14.77 | 14.58 | qfq | 1,338,300 | 19,963,498 | -3.65% |
| 2026-04-02 | 15.52 | 15.61 | 15.15 | 15.33 | 15.14 | qfq | 1,277,700 | 19,598,681 | -1.48% |
| 2026-04-01 | 15.58 | 15.70 | 15.37 | 15.56 | 15.36 | qfq | 1,248,400 | 19,361,051 | 1.70% |
| 2026-03-31 | 15.58 | 15.70 | 15.24 | 15.30 | 15.11 | qfq | 1,575,000 | 24,437,908 | -1.29% |
| 2026-03-30 | 15.25 | 15.51 | 15.10 | 15.50 | 15.30 | qfq | 2,179,628 | 33,388,918 | 0.39% |
| 2026-03-27 | 15.65 | 15.78 | 15.30 | 15.44 | 15.25 | qfq | 2,744,199 | 42,454,205 | -2.95% |
| 2026-03-26 | 16.15 | 16.33 | 15.84 | 15.91 | 15.71 | qfq | 1,143,820 | 18,315,876 | -1.18% |
| 2026-03-25 | 16.06 | 16.20 | 15.86 | 16.10 | 15.90 | qfq | 1,364,100 | 21,954,531 | 0.63% |
| 2026-03-24 | 15.24 | 16.03 | 15.23 | 16.00 | 15.80 | qfq | 2,647,800 | 41,381,753 | 6.38% |
| 2026-03-23 | 15.95 | 15.95 | 14.91 | 15.04 | 14.85 | qfq | 2,657,100 | 40,900,297 | -6.70% |
| 2026-03-20 | 16.58 | 16.82 | 16.10 | 16.12 | 15.92 | qfq | 1,715,900 | 28,111,119 | -2.77% |
| 2026-03-19 | 17.00 | 17.00 | 16.47 | 16.58 | 16.37 | qfq | 1,630,900 | 27,235,982 | -2.93% |
| 2026-03-18 | 16.91 | 17.13 | 16.72 | 17.08 | 16.86 | qfq | 1,412,999 | 23,963,759 | 1.12% |
| 2026-03-17 | 17.10 | 17.16 | 16.82 | 16.89 | 16.68 | qfq | 1,533,700 | 26,046,056 | -1.23% |
| 2026-03-16 | 16.92 | 17.11 | 16.86 | 17.10 | 16.88 | qfq | 1,402,200 | 23,823,818 | 1.06% |
| 2026-03-13 | 16.91 | 17.11 | 16.82 | 16.92 | 16.71 | qfq | 1,335,700 | 22,664,770 | -0.06% |
| 2026-03-12 | 17.20 | 17.35 | 16.91 | 16.93 | 16.72 | qfq | 1,466,200 | 24,980,446 | -1.74% |
| 2026-03-11 | 17.55 | 17.64 | 17.18 | 17.23 | 17.01 | qfq | 1,580,400 | 27,409,291 | -1.37% |
| 2026-03-10 | 17.05 | 17.47 | 16.93 | 17.47 | 17.25 | qfq | 1,773,300 | 30,624,277 | 3.62% |
| 2026-03-09 | 17.18 | 17.18 | 16.75 | 16.86 | 16.65 | qfq | 1,572,600 | 26,570,542 | -2.03% |
| 2026-03-06 | 16.86 | 17.25 | 16.86 | 17.21 | 16.99 | qfq | 1,610,000 | 27,550,504 | 2.26% |
| 2026-03-05 | 16.79 | 17.10 | 16.76 | 16.83 | 16.62 | qfq | 1,567,100 | 26,523,314 | 1.63% |
| 2026-03-04 | 16.65 | 16.84 | 16.36 | 16.56 | 16.35 | qfq | 1,805,900 | 30,005,309 | -1.49% |
| 2026-03-03 | 17.46 | 17.64 | 16.72 | 16.81 | 16.60 | qfq | 2,690,700 | 46,181,264 | -3.56% |
| 2026-03-02 | 17.97 | 17.97 | 17.36 | 17.43 | 17.21 | qfq | 2,615,700 | 46,028,855 | -4.07% |
| 2026-02-27 | 18.35 | 18.35 | 18.12 | 18.17 | 17.94 | qfq | 1,438,700 | 26,148,024 | -0.98% |
| 2026-02-26 | 18.26 | 18.63 | 18.26 | 18.35 | 18.12 | qfq | 1,517,700 | 27,876,100 | 0.49% |
| 2026-02-25 | 18.58 | 18.59 | 18.22 | 18.26 | 18.03 | qfq | 2,055,500 | 37,819,587 | -1.46% |
| 2026-02-24 | 18.50 | 18.65 | 18.42 | 18.53 | 18.30 | qfq | 1,788,100 | 33,163,792 | 0.93% |
| 2026-02-13 | 18.21 | 18.54 | 18.20 | 18.36 | 18.13 | qfq | 1,549,400 | 28,522,604 | 0.82% |
| 2026-02-12 | 18.47 | 18.48 | 18.21 | 18.21 | 17.98 | qfq | 1,298,460 | 23,757,227 | -1.30% |
| 2026-02-11 | 18.35 | 18.58 | 18.33 | 18.45 | 18.22 | qfq | 1,395,300 | 25,760,406 | 0.00% |
| 2026-02-10 | 18.43 | 18.55 | 18.36 | 18.45 | 18.22 | qfq | 1,474,700 | 27,214,063 | 0.27% |
| 2026-02-09 | 18.26 | 18.45 | 18.12 | 18.40 | 18.17 | qfq | 1,627,802 | 29,862,917 | 1.66% |
| 2026-02-06 | 18.17 | 18.38 | 17.95 | 18.10 | 17.87 | qfq | 1,712,702 | 31,182,870 | -0.33% |
| 2026-02-05 | 18.10 | 18.34 | 18.01 | 18.16 | 17.93 | qfq | 1,372,000 | 24,978,858 | 0.33% |
| 2026-02-04 | 17.96 | 18.17 | 17.80 | 18.10 | 17.87 | qfq | 1,560,000 | 28,176,832 | 0.89% |
| 2026-02-03 | 17.80 | 18.15 | 17.78 | 17.94 | 17.71 | qfq | 1,564,700 | 28,028,131 | 0.79% |
| 2026-02-02 | 17.83 | 18.17 | 17.73 | 17.80 | 17.58 | qfq | 1,889,200 | 33,970,753 | -1.11% |
| 2026-01-30 | 17.48 | 18.08 | 17.48 | 18.00 | 17.77 | qfq | 2,381,631 | 42,590,968 | 2.86% |
| 2026-01-29 | 17.60 | 17.84 | 17.31 | 17.50 | 17.28 | qfq | 2,074,700 | 36,493,141 | -0.91% |
| 2026-01-28 | 18.30 | 18.39 | 17.64 | 17.66 | 17.44 | qfq | 2,976,800 | 53,304,173 | -3.50% |
| 2026-01-27 | 18.38 | 18.49 | 17.82 | 18.30 | 18.07 | qfq | 2,335,500 | 42,349,661 | -0.49% |
| 2026-01-26 | 18.73 | 18.86 | 18.22 | 18.39 | 18.16 | qfq | 2,737,800 | 50,640,671 | -1.76% |
| 2026-01-23 | 18.67 | 18.75 | 18.48 | 18.72 | 18.48 | qfq | 2,120,600 | 39,501,846 | 0.21% |
| 2026-01-22 | 18.47 | 18.75 | 18.47 | 18.68 | 18.44 | qfq | 2,123,480 | 39,624,044 | 0.70% |
| 2026-01-21 | 18.41 | 18.55 | 18.25 | 18.55 | 18.32 | qfq | 1,659,000 | 30,619,248 | 0.43% |
| 2026-01-20 | 18.52 | 18.76 | 18.31 | 18.47 | 18.24 | qfq | 2,280,400 | 42,228,753 | -0.38% |
| 2026-01-19 | 18.30 | 18.56 | 18.28 | 18.54 | 18.31 | qfq | 2,397,283 | 44,273,616 | 1.20% |
| 2026-01-16 | 18.13 | 18.36 | 18.08 | 18.32 | 18.09 | qfq | 2,663,889 | 48,619,963 | 1.05% |
| 2026-01-15 | 18.14 | 18.22 | 17.98 | 18.13 | 17.90 | qfq | 2,056,200 | 37,221,290 | 0.00% |
| 2026-01-14 | 18.12 | 18.47 | 17.84 | 18.13 | 17.90 | qfq | 3,648,200 | 66,136,427 | 0.33% |
| 2026-01-13 | 18.21 | 18.54 | 18.03 | 18.07 | 17.84 | qfq | 3,682,870 | 67,364,554 | -0.61% |
| 2026-01-12 | 18.20 | 18.24 | 18.02 | 18.18 | 17.95 | qfq | 3,204,400 | 58,171,237 | 0.28% |
| 2026-01-09 | 18.04 | 18.18 | 17.97 | 18.13 | 17.90 | qfq | 2,572,300 | 46,544,569 | 0.44% |
| 2026-01-08 | 17.72 | 18.05 | 17.62 | 18.05 | 17.82 | qfq | 2,522,200 | 45,170,793 | 1.40% |
| 2026-01-07 | 17.91 | 17.95 | 17.71 | 17.80 | 17.58 | qfq | 3,082,700 | 54,848,686 | -1.11% |
| 2026-01-06 | 18.15 | 18.27 | 17.95 | 18.00 | 17.77 | qfq | 3,272,800 | 59,117,020 | -1.04% |
| 2026-01-05 | 18.17 | 18.25 | 17.96 | 18.19 | 17.96 | qfq | 2,083,600 | 37,881,126 | 0.06% |
| 2025-12-31 | 18.09 | 18.25 | 17.88 | 18.18 | 17.95 | qfq | 2,059,100 | 37,265,611 | 0.44% |
| 2025-12-30 | 17.86 | 18.25 | 17.86 | 18.10 | 17.87 | qfq | 2,007,700 | 36,278,078 | 0.39% |
| 2025-12-29 | 18.17 | 18.17 | 17.79 | 18.03 | 17.80 | qfq | 2,142,400 | 38,424,022 | 0.17% |
| 2025-12-26 | 18.09 | 18.27 | 17.91 | 18.00 | 17.77 | qfq | 2,439,200 | 44,076,866 | -1.04% |
| 2025-12-25 | 17.90 | 18.23 | 17.90 | 18.19 | 17.96 | qfq | 3,067,500 | 55,505,518 | 1.62% |
| 2025-12-24 | 17.77 | 18.02 | 17.77 | 17.90 | 17.67 | qfq | 2,202,800 | 39,413,823 | 0.22% |
| 2025-12-23 | 17.75 | 18.28 | 17.61 | 17.86 | 17.63 | qfq | 2,967,400 | 53,329,563 | 0.68% |
| 2025-12-22 | 18.08 | 18.15 | 17.69 | 17.74 | 17.52 | qfq | 2,912,800 | 51,842,680 | -1.33% |
| 2025-12-19 | 17.85 | 18.33 | 17.71 | 17.98 | 17.75 | qfq | 3,226,500 | 57,974,257 | 1.41% |
| 2025-12-18 | 17.38 | 17.95 | 17.28 | 17.73 | 17.51 | qfq | 3,212,700 | 56,952,635 | 1.49% |
| 2025-12-17 | 17.36 | 17.53 | 17.01 | 17.47 | 17.25 | qfq | 3,369,567 | 58,290,347 | 0.98% |
| 2025-12-16 | 17.74 | 17.75 | 17.20 | 17.30 | 17.08 | qfq | 2,909,217 | 50,624,097 | -2.43% |
| 2025-12-15 | 17.60 | 17.95 | 17.22 | 17.73 | 17.51 | qfq | 3,844,400 | 68,020,482 | -0.06% |
| 2025-12-12 | 18.41 | 18.45 | 17.66 | 17.74 | 17.52 | qfq | 5,911,273 | 106,096,558 | -3.64% |
| 2025-12-11 | 19.04 | 19.20 | 18.40 | 18.41 | 18.18 | qfq | 6,497,642 | 121,282,182 | -3.41% |
| 2025-12-10 | 19.77 | 19.78 | 18.71 | 19.06 | 18.82 | qfq | 8,316,400 | 160,019,596 | -2.90% |
| 2025-12-09 | 21.19 | 21.30 | 19.53 | 19.63 | 19.38 | qfq | 11,011,400 | 224,842,361 | -7.05% |
| 2025-12-08 | 21.35 | 21.45 | 20.83 | 21.12 | 20.85 | qfq | 8,646,625 | 183,452,783 | -0.61% |
| 2025-12-05 | 21.14 | 21.50 | 21.05 | 21.25 | 20.98 | qfq | 9,919,431 | 210,363,809 | 0.52% |
| 2025-12-04 | 20.87 | 21.42 | 20.83 | 21.14 | 20.87 | qfq | 10,173,080 | 215,284,313 | 1.63% |
| 2025-12-03 | 20.87 | 21.10 | 20.31 | 20.80 | 20.54 | qfq | 9,742,183 | 201,812,325 | 1.02% |
| 2025-12-02 | 20.44 | 20.75 | 19.88 | 20.59 | 20.33 | qfq | 9,941,293 | 203,297,447 | 1.03% |
| 2025-12-01 | 19.57 | 20.79 | 19.47 | 20.38 | 20.12 | qfq | 14,510,323 | 295,024,813 | 5.76% |
| 2025-11-28 | 18.90 | 19.40 | 18.72 | 19.27 | 19.03 | qfq | 5,600,125 | 107,427,496 | 2.72% |
| 2025-11-27 | 18.87 | 18.92 | 18.73 | 18.76 | 18.52 | qfq | 1,119,952 | 21,092,546 | -0.58% |
| 2025-11-26 | 18.87 | 18.98 | 18.81 | 18.87 | 18.63 | qfq | 1,411,095 | 26,659,333 | -0.11% |
| 2025-11-25 | 19.08 | 19.15 | 18.53 | 18.89 | 18.65 | qfq | 3,396,774 | 64,186,286 | -0.53% |
| 2025-11-24 | 19.06 | 19.25 | 18.71 | 18.99 | 18.75 | qfq | 2,972,199 | 56,342,881 | -0.11% |
| 2025-11-21 | 19.41 | 19.51 | 18.86 | 19.01 | 18.77 | qfq | 2,817,000 | 54,150,381 | -2.21% |
| 2025-11-20 | 19.57 | 19.83 | 19.20 | 19.44 | 19.19 | qfq | 2,331,300 | 45,276,474 | 0.05% |
| 2025-11-19 | 19.28 | 19.47 | 18.92 | 19.43 | 19.18 | qfq | 2,767,000 | 53,138,248 | 1.09% |
| 2025-11-18 | 19.47 | 19.55 | 19.13 | 19.22 | 18.98 | qfq | 2,213,440 | 42,798,389 | -1.28% |
| 2025-11-17 | 19.53 | 19.70 | 19.24 | 19.47 | 19.22 | qfq | 2,284,612 | 44,505,247 | -0.36% |
| 2025-11-14 | 19.35 | 19.67 | 19.29 | 19.54 | 19.29 | qfq | 2,327,073 | 45,410,489 | 0.31% |
| 2025-11-13 | 19.86 | 19.94 | 19.43 | 19.48 | 19.23 | qfq | 3,773,600 | 74,055,051 | -1.86% |
| 2025-11-12 | 19.45 | 20.04 | 19.12 | 19.85 | 19.60 | qfq | 4,986,800 | 97,987,741 | 2.06% |
| 2025-11-11 | 19.51 | 19.73 | 19.36 | 19.45 | 19.20 | qfq | 2,317,576 | 45,171,878 | -0.82% |
| 2025-11-10 | 19.90 | 19.91 | 19.44 | 19.61 | 19.36 | qfq | 1,860,400 | 36,389,062 | -0.71% |
| 2025-11-07 | 19.73 | 20.02 | 19.53 | 19.75 | 19.50 | qfq | 2,885,500 | 56,949,338 | 0.25% |
| 2025-11-06 | 19.55 | 19.73 | 19.23 | 19.70 | 19.45 | qfq | 3,048,980 | 59,675,596 | 1.08% |
| 2025-11-05 | 19.58 | 19.73 | 19.48 | 19.49 | 19.24 | qfq | 2,055,599 | 40,346,316 | -0.76% |
| 2025-11-04 | 19.47 | 19.66 | 19.36 | 19.64 | 19.39 | qfq | 2,951,276 | 57,663,197 | 0.87% |
| 2025-11-03 | 18.99 | 19.58 | 18.99 | 19.47 | 19.22 | qfq | 3,518,970 | 67,872,919 | 2.69% |
| 2025-10-31 | 18.80 | 19.18 | 18.80 | 18.96 | 18.72 | qfq | 1,813,300 | 34,557,585 | 0.80% |
| 2025-10-30 | 19.06 | 19.27 | 18.71 | 18.81 | 18.57 | qfq | 2,905,020 | 55,003,024 | -2.03% |
| 2025-10-29 | 19.22 | 19.38 | 19.05 | 19.20 | 18.96 | qfq | 2,027,100 | 38,929,975 | -0.10% |
| 2025-10-28 | 19.05 | 19.38 | 19.05 | 19.22 | 18.98 | qfq | 1,746,400 | 33,510,614 | 0.10% |
| 2025-10-27 | 19.21 | 19.29 | 18.81 | 19.20 | 18.96 | qfq | 3,248,700 | 61,877,089 | -0.05% |
| 2025-10-24 | 19.30 | 19.49 | 19.19 | 19.21 | 18.97 | qfq | 1,824,280 | 35,221,398 | -0.93% |
| 2025-10-23 | 19.44 | 19.54 | 19.10 | 19.39 | 19.15 | qfq | 2,005,880 | 38,717,945 | 0.10% |
| 2025-10-22 | 19.54 | 19.88 | 19.32 | 19.37 | 19.13 | qfq | 3,606,190 | 70,436,101 | -1.92% |
| 2025-10-21 | 18.83 | 19.96 | 18.83 | 19.75 | 19.50 | qfq | 5,008,265 | 97,808,441 | 4.39% |
| 2025-10-20 | 18.69 | 19.14 | 18.69 | 18.92 | 18.68 | qfq | 1,234,746 | 23,315,880 | 0.91% |
| 2025-10-17 | 19.15 | 19.24 | 18.71 | 18.75 | 18.51 | qfq | 1,887,706 | 35,863,437 | -2.45% |
| 2025-10-16 | 18.98 | 19.32 | 18.85 | 19.22 | 18.98 | qfq | 2,826,046 | 54,103,881 | 1.69% |
| 2025-10-15 | 18.78 | 19.04 | 18.56 | 18.90 | 18.66 | qfq | 1,457,500 | 27,458,029 | 0.59% |
| 2025-10-14 | 19.12 | 19.27 | 18.73 | 18.79 | 18.55 | qfq | 1,721,129 | 32,563,221 | -1.05% |
| 2025-10-13 | 18.66 | 19.18 | 18.20 | 18.99 | 18.75 | qfq | 1,859,700 | 34,995,813 | -0.89% |
| 2025-10-10 | 18.97 | 19.31 | 18.94 | 19.16 | 18.92 | qfq | 1,990,089 | 38,163,109 | 0.42% |
| 2025-10-09 | 18.87 | 19.08 | 18.80 | 19.08 | 18.84 | qfq | 1,851,600 | 35,104,393 | 0.79% |
| 2025-09-30 | 19.13 | 19.24 | 18.91 | 18.93 | 18.69 | qfq | 2,268,680 | 43,206,006 | -1.05% |
| 2025-09-29 | 19.35 | 19.59 | 19.07 | 19.13 | 18.89 | qfq | 2,606,900 | 50,097,330 | -1.24% |
| 2025-09-26 | 19.60 | 19.78 | 19.34 | 19.37 | 19.13 | qfq | 2,498,766 | 48,800,329 | -1.73% |
| 2025-09-25 | 19.80 | 20.13 | 19.70 | 19.71 | 19.46 | qfq | 2,936,315 | 58,458,314 | -0.81% |
| 2025-09-24 | 19.78 | 19.95 | 19.49 | 19.87 | 19.62 | qfq | 2,720,500 | 53,749,335 | -0.05% |
| 2025-09-23 | 19.90 | 20.23 | 19.06 | 19.88 | 19.63 | qfq | 5,242,575 | 103,377,551 | 0.15% |
| 2025-09-22 | 19.89 | 20.10 | 19.66 | 19.85 | 19.60 | qfq | 3,249,177 | 64,432,604 | -0.65% |
| 2025-09-19 | 20.50 | 20.59 | 19.80 | 19.98 | 19.73 | qfq | 6,479,641 | 130,280,386 | -3.62% |
| 2025-09-18 | 20.02 | 20.95 | 20.02 | 20.73 | 20.47 | qfq | 11,753,068 | 239,877,627 | 0.93% |
| 2025-09-17 | 19.67 | 21.44 | 19.55 | 20.54 | 20.28 | qfq | 13,109,614 | 272,426,092 | 5.39% |
| 2025-09-16 | 19.35 | 19.49 | 19.02 | 19.49 | 19.24 | qfq | 3,064,270 | 59,136,887 | 1.94% |
| 2025-09-15 | 19.08 | 19.36 | 18.98 | 19.12 | 18.88 | qfq | 2,720,300 | 52,236,836 | 0.26% |
| 2025-09-12 | 19.15 | 19.25 | 18.99 | 19.07 | 18.83 | qfq | 2,190,200 | 41,869,742 | -0.37% |
| 2025-09-11 | 18.86 | 19.15 | 18.61 | 19.14 | 18.90 | qfq | 2,745,994 | 51,961,552 | 1.27% |
| 2025-09-10 | 18.96 | 19.13 | 18.86 | 18.90 | 18.66 | qfq | 1,586,005 | 30,065,529 | -0.26% |
| 2025-09-09 | 19.15 | 19.25 | 18.84 | 18.95 | 18.71 | qfq | 2,171,538 | 41,230,267 | -1.25% |
| 2025-09-08 | 19.22 | 19.45 | 19.02 | 19.19 | 18.95 | qfq | 2,498,470 | 47,973,791 | -0.10% |
| 2025-09-05 | 19.10 | 19.26 | 18.93 | 19.21 | 18.97 | qfq | 2,430,200 | 46,548,129 | 1.05% |
| 2025-09-04 | 18.97 | 19.35 | 18.73 | 19.01 | 18.77 | qfq | 3,147,250 | 60,126,280 | 0.00% |
| 2025-09-03 | 19.68 | 19.84 | 18.97 | 19.01 | 18.77 | qfq | 3,402,150 | 65,562,498 | -3.45% |
| 2025-09-02 | 19.84 | 20.10 | 19.15 | 19.69 | 19.44 | qfq | 5,286,500 | 103,540,119 | -0.61% |
| 2025-09-01 | 20.00 | 20.15 | 19.75 | 19.81 | 19.56 | qfq | 2,769,600 | 55,097,358 | -0.70% |
| 2025-08-29 | 20.30 | 20.34 | 19.91 | 19.95 | 19.70 | qfq | 3,128,700 | 62,817,234 | -2.21% |
| 2025-08-28 | 20.20 | 20.64 | 19.50 | 20.40 | 20.14 | qfq | 5,990,880 | 120,585,696 | 1.19% |
| 2025-08-27 | 21.09 | 21.20 | 20.00 | 20.16 | 19.91 | qfq | 5,491,576 | 114,005,210 | -4.41% |
| 2025-08-26 | 20.81 | 21.31 | 20.68 | 21.09 | 20.82 | qfq | 5,970,876 | 125,971,547 | 1.25% |
| 2025-08-25 | 20.90 | 21.03 | 20.65 | 20.83 | 20.57 | qfq | 4,127,124 | 85,801,612 | -0.19% |
| 2025-08-22 | 21.02 | 21.02 | 20.60 | 20.87 | 20.61 | qfq | 3,672,300 | 76,197,602 | -0.19% |
| 2025-08-21 | 21.12 | 21.12 | 20.71 | 20.91 | 20.65 | qfq | 4,730,900 | 99,020,794 | -1.13% |
| 2025-08-20 | 21.05 | 21.30 | 20.82 | 21.15 | 20.88 | qfq | 5,456,900 | 115,179,500 | 0.09% |
| 2025-08-19 | 20.51 | 21.35 | 20.27 | 21.13 | 20.86 | qfq | 8,076,900 | 168,635,612 | 2.97% |
| 2025-08-18 | 20.24 | 20.68 | 20.21 | 20.52 | 20.26 | qfq | 4,906,542 | 100,296,589 | 1.48% |
| 2025-08-15 | 19.96 | 20.27 | 19.91 | 20.22 | 19.97 | qfq | 2,773,042 | 55,851,714 | 1.00% |
| 2025-08-14 | 20.30 | 20.54 | 19.96 | 20.02 | 19.77 | qfq | 4,285,400 | 86,527,688 | -1.09% |
| 2025-08-13 | 20.51 | 20.51 | 20.16 | 20.24 | 19.98 | qfq | 2,466,200 | 49,971,171 | -0.44% |
| 2025-08-12 | 20.44 | 20.55 | 20.26 | 20.33 | 20.07 | qfq | 2,581,375 | 52,535,859 | -0.54% |
| 2025-08-11 | 19.96 | 20.49 | 19.94 | 20.44 | 20.18 | qfq | 3,660,855 | 74,418,922 | 2.40% |
| 2025-08-08 | 20.21 | 20.34 | 19.96 | 19.96 | 19.71 | qfq | 2,477,575 | 49,714,215 | -1.63% |
| 2025-08-07 | 20.47 | 20.49 | 20.21 | 20.29 | 20.03 | qfq | 2,906,800 | 59,069,865 | -0.98% |
| 2025-08-06 | 20.19 | 20.79 | 20.15 | 20.49 | 20.23 | qfq | 5,992,300 | 123,224,889 | 1.49% |
| 2025-08-05 | 20.11 | 20.31 | 19.95 | 20.19 | 19.94 | qfq | 3,340,600 | 67,313,009 | 0.45% |
| 2025-08-04 | 19.40 | 20.16 | 19.40 | 20.10 | 19.85 | qfq | 4,267,600 | 85,012,202 | 2.76% |
| 2025-08-01 | 19.64 | 19.72 | 19.50 | 19.56 | 19.31 | qfq | 1,586,775 | 31,087,809 | -0.41% |
| 2025-07-31 | 19.91 | 20.26 | 19.59 | 19.64 | 19.39 | qfq | 4,031,400 | 79,920,456 | -1.75% |
| 2025-07-30 | 20.30 | 20.87 | 19.93 | 19.99 | 19.74 | qfq | 5,608,100 | 114,098,093 | -1.04% |
| 2025-07-29 | 20.09 | 20.25 | 19.83 | 20.20 | 19.95 | qfq | 3,343,900 | 66,805,841 | 0.15% |
| 2025-07-28 | 20.05 | 20.30 | 20.05 | 20.17 | 19.92 | qfq | 2,959,500 | 59,704,589 | 0.60% |
| 2025-07-25 | 19.90 | 20.05 | 19.77 | 20.05 | 19.80 | qfq | 2,596,400 | 51,723,963 | 0.75% |
| 2025-07-24 | 19.87 | 20.19 | 19.83 | 19.90 | 19.65 | qfq | 2,478,099 | 49,336,923 | 0.20% |
| 2025-07-23 | 19.99 | 20.32 | 19.77 | 19.86 | 19.61 | qfq | 3,157,191 | 63,143,431 | -0.45% |
| 2025-07-22 | 20.35 | 20.35 | 19.83 | 19.95 | 19.70 | qfq | 3,518,800 | 70,371,995 | -1.68% |
| 2025-07-21 | 20.01 | 20.35 | 19.93 | 20.29 | 20.03 | qfq | 3,496,900 | 70,647,699 | 1.35% |
| 2025-07-18 | 20.17 | 20.30 | 19.95 | 20.02 | 19.77 | qfq | 2,778,700 | 55,732,383 | -0.94% |
| 2025-07-17 | 20.10 | 20.35 | 20.02 | 20.21 | 19.96 | qfq | 2,459,191 | 49,735,278 | -0.25% |
| 2025-07-16 | 20.20 | 20.55 | 20.17 | 20.26 | 20.00 | qfq | 4,190,500 | 85,232,775 | 0.40% |
| 2025-07-15 | 20.22 | 20.40 | 19.85 | 20.18 | 19.93 | qfq | 3,969,491 | 79,681,273 | -0.44% |
| 2025-07-14 | 19.75 | 20.42 | 19.64 | 20.27 | 20.01 | qfq | 6,284,696 | 126,695,685 | 2.84% |
| 2025-07-11 | 19.70 | 19.88 | 19.56 | 19.71 | 19.46 | qfq | 2,493,890 | 49,166,219 | 0.00% |
| 2025-07-10 | 19.82 | 19.99 | 19.56 | 19.71 | 19.46 | qfq | 2,960,056 | 58,346,853 | -0.50% |
| 2025-07-09 | 19.89 | 20.33 | 19.81 | 19.81 | 19.56 | qfq | 3,734,591 | 74,717,157 | -0.80% |
| 2025-07-08 | 19.80 | 20.03 | 19.57 | 19.97 | 19.72 | qfq | 3,329,900 | 65,978,686 | 0.91% |
| 2025-07-07 | 20.30 | 20.30 | 19.74 | 19.79 | 19.54 | qfq | 5,106,950 | 101,770,719 | -3.37% |
| 2025-07-04 | 19.89 | 20.70 | 19.44 | 20.48 | 20.22 | qfq | 8,759,000 | 176,706,880 | 3.70% |
| 2025-07-03 | 19.63 | 19.82 | 19.55 | 19.75 | 19.50 | qfq | 1,799,900 | 35,490,888 | 0.46% |
| 2025-07-02 | 20.00 | 20.02 | 19.55 | 19.66 | 19.41 | qfq | 2,864,700 | 56,576,872 | -1.70% |
| 2025-07-01 | 20.00 | 20.19 | 19.85 | 20.00 | 19.75 | qfq | 2,829,931 | 56,623,946 | -0.45% |
| 2025-06-30 | 19.91 | 20.09 | 19.87 | 20.09 | 19.84 | qfq | 2,351,700 | 47,076,481 | 0.90% |
| 2025-06-27 | 19.94 | 20.09 | 19.81 | 19.91 | 19.66 | qfq | 2,575,600 | 51,396,151 | -0.35% |
| 2025-06-26 | 20.20 | 20.20 | 19.91 | 19.98 | 19.73 | qfq | 3,622,340 | 72,551,197 | -1.28% |
| 2025-06-25 | 20.45 | 20.45 | 20.04 | 20.24 | 19.98 | qfq | 3,555,073 | 71,854,381 | 0.05% |
| 2025-06-24 | 19.70 | 20.44 | 19.58 | 20.23 | 19.97 | qfq | 4,262,681 | 85,882,935 | 3.21% |
| 2025-06-23 | 18.96 | 19.62 | 18.90 | 19.60 | 19.35 | qfq | 3,403,940 | 65,991,448 | 1.87% |
| 2025-06-20 | 19.97 | 20.22 | 19.15 | 19.24 | 19.00 | qfq | 4,962,774 | 96,930,105 | -4.42% |
| 2025-06-19 | 20.34 | 20.58 | 20.06 | 20.13 | 19.88 | qfq | 4,061,680 | 82,294,554 | -1.42% |
| 2025-06-18 | 20.16 | 20.47 | 19.91 | 20.42 | 20.16 | qfq | 4,991,789 | 100,783,468 | 1.34% |
| 2025-06-17 | 20.70 | 20.83 | 20.05 | 20.15 | 19.90 | qfq | 6,991,469 | 142,137,390 | -2.89% |
| 2025-06-16 | 21.21 | 21.35 | 20.71 | 20.75 | 20.49 | qfq | 6,579,520 | 137,513,152 | -2.95% |
| 2025-06-13 | 21.80 | 21.99 | 20.70 | 21.38 | 21.11 | qfq | 6,855,480 | 146,950,888 | -3.26% |
| 2025-06-12 | 22.61 | 22.65 | 22.10 | 22.10 | 21.82 | qfq | 4,928,990 | 109,636,460 | -2.39% |
| 2025-06-11 | 22.40 | 22.78 | 22.23 | 22.64 | 22.35 | qfq | 6,155,790 | 138,780,473 | 1.12% |
| 2025-06-10 | 22.80 | 22.90 | 21.96 | 22.39 | 22.11 | qfq | 8,539,690 | 190,680,014 | -2.18% |
| 2025-06-09 | 22.95 | 23.25 | 22.75 | 22.89 | 22.60 | qfq | 6,532,250 | 149,865,463 | -0.26% |
| 2025-06-06 | 23.51 | 23.58 | 22.70 | 22.95 | 22.66 | qfq | 9,446,000 | 217,186,753 | -1.71% |
| 2025-06-05 | 22.29 | 23.50 | 22.10 | 23.35 | 23.06 | qfq | 15,625,341 | 361,166,997 | 4.33% |
| 2025-06-04 | 22.22 | 23.18 | 22.22 | 22.38 | 22.10 | qfq | 7,107,129 | 159,674,957 | -0.80% |
| 2025-06-03 | 21.93 | 23.02 | 21.38 | 22.56 | 22.28 | qfq | 11,162,685 | 250,078,635 | 3.82% |
| 2025-05-30 | 22.55 | 22.55 | 21.65 | 21.73 | 21.46 | qfq | 6,734,800 | 147,723,278 | -3.68% |
| 2025-05-29 | 22.14 | 22.73 | 21.87 | 22.56 | 22.28 | qfq | 10,545,610 | 237,121,139 | 1.53% |
| 2025-05-28 | 22.29 | 22.59 | 22.01 | 22.22 | 21.94 | qfq | 7,795,530 | 173,387,226 | -0.98% |
| 2025-05-27 | 21.36 | 22.49 | 20.61 | 22.44 | 22.16 | qfq | 14,020,300 | 305,916,394 | 5.15% |
| 2025-05-26 | 21.11 | 21.79 | 21.01 | 21.34 | 21.07 | qfq | 5,279,900 | 112,642,635 | 0.99% |
| 2025-05-23 | 21.40 | 21.70 | 21.13 | 21.13 | 20.86 | qfq | 5,689,300 | 121,705,909 | -1.49% |
| 2025-05-22 | 21.47 | 21.90 | 21.15 | 21.45 | 21.18 | qfq | 6,852,300 | 146,950,820 | -1.06% |
| 2025-05-21 | 22.53 | 22.53 | 21.60 | 21.68 | 21.41 | qfq | 9,301,600 | 205,206,132 | -4.41% |
| 2025-05-20 | 22.01 | 22.79 | 21.60 | 22.68 | 22.39 | qfq | 11,525,969 | 257,973,004 | 1.48% |
| 2025-05-19 | 22.86 | 23.34 | 22.22 | 22.35 | 22.07 | qfq | 16,142,496 | 366,704,871 | -1.89% |
| 2025-05-16 | 21.66 | 22.84 | 21.33 | 22.78 | 22.49 | qfq | 18,326,203 | 408,807,003 | 3.03% |
| 2025-05-15 | 21.10 | 22.98 | 20.62 | 22.11 | 21.83 | qfq | 18,134,233 | 395,881,468 | 4.00% |
| 2025-05-14 | 21.46 | 21.68 | 20.95 | 21.26 | 20.99 | qfq | 9,356,606 | 198,755,225 | -0.33% |
| 2025-05-13 | 22.63 | 22.63 | 21.32 | 21.33 | 21.06 | qfq | 13,664,918 | 297,846,898 | -4.73% |
| 2025-05-12 | 22.00 | 22.87 | 21.80 | 22.39 | 22.11 | qfq | 19,603,201 | 436,561,106 | 0.00% |
| 2025-05-09 | 20.86 | 22.98 | 20.50 | 22.39 | 22.11 | qfq | 25,234,951 | 549,078,670 | 5.07% |
| 2025-05-08 | 20.01 | 21.69 | 19.95 | 21.31 | 21.04 | qfq | 19,046,741 | 398,303,265 | 6.87% |
| 2025-05-07 | 20.49 | 20.57 | 19.65 | 19.94 | 19.69 | qfq | 10,165,516 | 203,625,085 | -0.80% |
| 2025-05-06 | 19.74 | 20.15 | 19.60 | 20.10 | 19.85 | qfq | 9,830,515 | 195,390,631 | 3.24% |
| 2025-04-30 | 19.08 | 19.74 | 18.90 | 19.47 | 19.22 | qfq | 9,118,682 | 176,340,273 | 3.29% |
| 2025-04-29 | 18.70 | 19.30 | 18.40 | 18.85 | 18.61 | qfq | 7,094,410 | 134,294,177 | -0.63% |
| 2025-04-28 | 19.33 | 19.47 | 18.77 | 18.97 | 18.73 | qfq | 8,650,425 | 164,358,741 | -4.24% |
| 2025-04-25 | 20.53 | 20.53 | 19.20 | 19.81 | 19.31 | qfq | 12,515,400 | 247,290,190 | -3.79% |
| 2025-04-24 | 21.02 | 21.28 | 20.39 | 20.59 | 20.07 | qfq | 13,422,815 | 278,778,855 | -4.59% |
| 2025-04-23 | 20.62 | 22.00 | 20.29 | 21.58 | 21.04 | qfq | 22,553,840 | 481,063,689 | 4.81% |
| 2025-04-22 | 20.97 | 21.50 | 20.57 | 20.59 | 20.07 | qfq | 17,456,424 | 365,883,644 | -6.07% |
| 2025-04-21 | 21.70 | 22.47 | 20.26 | 21.92 | 21.37 | qfq | 30,491,930 | 641,901,393 | 0.23% |
| 2025-04-18 | 19.55 | 21.87 | 19.48 | 21.87 | 21.32 | qfq | 23,699,683 | 501,757,037 | 10.01% |
| 2025-04-17 | 18.81 | 20.60 | 18.81 | 19.88 | 19.38 | qfq | 19,849,383 | 387,107,562 | 4.25% |
| 2025-04-16 | 18.76 | 19.50 | 18.67 | 19.07 | 18.59 | qfq | 16,211,535 | 310,198,845 | 0.69% |
| 2025-04-15 | 18.90 | 19.20 | 18.39 | 18.94 | 18.47 | qfq | 11,203,329 | 210,928,291 | 0.53% |
| 2025-04-14 | 18.88 | 19.22 | 18.64 | 18.84 | 18.37 | qfq | 14,243,589 | 269,433,932 | 0.59% |
| 2025-04-11 | 18.15 | 19.78 | 18.07 | 18.73 | 18.26 | qfq | 19,248,342 | 362,380,180 | 2.86% |
| 2025-04-10 | 18.30 | 19.53 | 18.00 | 18.21 | 17.75 | qfq | 19,479,579 | 363,019,070 | 0.61% |
| 2025-04-09 | 16.93 | 18.70 | 16.13 | 18.10 | 17.65 | qfq | 18,595,520 | 325,939,731 | 5.85% |
| 2025-04-08 | 17.00 | 17.99 | 16.58 | 17.10 | 16.67 | qfq | 19,744,796 | 336,963,468 | -6.20% |
| 2025-04-07 | 18.23 | 18.45 | 18.23 | 18.23 | 17.77 | qfq | 2,707,318 | 49,376,367 | -9.98% |
| 2025-04-03 | 21.35 | 21.53 | 20.25 | 20.25 | 19.74 | qfq | 17,047,064 | 351,933,133 | -10.00% |
| 2025-04-02 | 24.05 | 24.17 | 22.50 | 22.50 | 21.94 | qfq | 25,055,956 | 580,250,208 | -10.00% |
| 2025-04-01 | 23.78 | 26.16 | 23.06 | 25.00 | 24.37 | qfq | 34,313,852 | 855,183,681 | 5.13% |
| 2025-03-31 | 22.61 | 24.30 | 22.03 | 23.78 | 23.18 | qfq | 19,656,235 | 462,326,391 | 2.59% |
| 2025-03-28 | 22.44 | 24.00 | 22.40 | 23.18 | 22.60 | qfq | 22,003,864 | 506,564,480 | 0.35% |
| 2025-03-27 | 24.85 | 25.82 | 22.39 | 23.10 | 22.52 | qfq | 27,982,955 | 678,150,782 | -7.12% |
| 2025-03-26 | 21.74 | 24.87 | 21.35 | 24.87 | 24.25 | qfq | 27,079,108 | 629,810,366 | 10.00% |
| 2025-03-25 | 23.30 | 24.00 | 22.61 | 22.61 | 22.04 | qfq | 16,443,322 | 375,294,660 | -9.99% |
| 2025-03-24 | 25.12 | 25.79 | 25.12 | 25.12 | 24.49 | qfq | 13,022,750 | 327,947,294 | -10.00% |
| 2025-03-21 | 28.79 | 29.75 | 27.91 | 27.91 | 27.21 | qfq | 26,453,624 | 751,804,171 | -10.00% |
| 2025-03-20 | 27.73 | 31.01 | 26.92 | 31.01 | 30.23 | qfq | 37,744,414 | 1,118,504,401 | 10.00% |
| 2025-03-19 | 26.46 | 28.19 | 26.31 | 28.19 | 27.48 | qfq | 39,777,669 | 1,094,208,549 | 9.99% |
| 2025-03-18 | 25.63 | 25.63 | 25.01 | 25.63 | 24.99 | qfq | 8,336,624 | 213,476,431 | 10.00% |
| 2025-03-17 | 23.30 | 23.30 | 23.30 | 23.30 | 22.72 | qfq | 4,250,170 | 99,028,961 | 10.01% |
| 2025-03-14 | 21.18 | 21.18 | 20.18 | 21.18 | 20.65 | qfq | 12,639,790 | 263,365,477 | 10.03% |
| 2025-03-13 | 19.25 | 19.25 | 19.25 | 19.25 | 18.77 | qfq | 4,243,730 | 81,691,803 | 10.00% |
| 2025-03-12 | 15.96 | 17.50 | 15.96 | 17.50 | 17.06 | qfq | 5,040,506 | 86,597,444 | 9.99% |
| 2025-03-11 | 15.88 | 16.20 | 15.65 | 15.91 | 15.51 | qfq | 3,669,300 | 58,273,824 | -2.09% |
| 2025-03-10 | 15.90 | 16.48 | 15.83 | 16.25 | 15.84 | qfq | 4,260,165 | 68,710,825 | 2.01% |
| 2025-03-07 | 16.00 | 16.25 | 15.79 | 15.93 | 15.53 | qfq | 3,465,457 | 55,434,611 | -0.25% |
| 2025-03-06 | 15.93 | 16.12 | 15.83 | 15.97 | 15.57 | qfq | 4,505,797 | 71,976,873 | 0.31% |
| 2025-03-05 | 15.88 | 16.16 | 15.63 | 15.92 | 15.52 | qfq | 3,740,105 | 59,419,953 | 1.27% |
| 2025-03-04 | 15.30 | 15.89 | 15.20 | 15.72 | 15.33 | qfq | 4,121,900 | 64,619,885 | 2.34% |
| 2025-03-03 | 15.90 | 15.91 | 15.18 | 15.36 | 14.97 | qfq | 4,586,350 | 70,914,233 | -3.52% |
| 2025-02-28 | 16.58 | 16.58 | 15.76 | 15.92 | 15.52 | qfq | 6,008,771 | 97,017,095 | -4.78% |
| 2025-02-27 | 16.50 | 17.08 | 16.19 | 16.72 | 16.30 | qfq | 7,043,256 | 117,102,795 | 1.09% |
| 2025-02-26 | 15.92 | 16.77 | 15.92 | 16.54 | 16.13 | qfq | 8,181,843 | 134,652,146 | 3.76% |
| 2025-02-25 | 15.67 | 16.27 | 15.62 | 15.94 | 15.54 | qfq | 5,521,255 | 88,212,971 | -0.31% |
| 2025-02-24 | 15.97 | 16.39 | 15.79 | 15.99 | 15.59 | qfq | 6,588,175 | 105,724,822 | -1.30% |
| 2025-02-21 | 15.81 | 16.69 | 15.62 | 16.20 | 15.79 | qfq | 9,998,189 | 161,700,470 | 1.89% |
| 2025-02-20 | 16.93 | 16.93 | 15.85 | 15.90 | 15.50 | qfq | 14,068,329 | 229,097,540 | -3.64% |
| 2025-02-19 | 14.78 | 16.50 | 14.39 | 16.50 | 16.09 | qfq | 12,391,748 | 188,005,958 | 10.00% |
| 2025-02-18 | 14.33 | 15.33 | 14.21 | 15.00 | 14.62 | qfq | 8,958,607 | 131,322,400 | 6.01% |
| 2025-02-17 | 13.97 | 14.20 | 13.80 | 14.15 | 13.80 | qfq | 2,902,492 | 40,680,304 | 1.29% |
| 2025-02-14 | 13.93 | 14.07 | 13.83 | 13.97 | 13.62 | qfq | 2,006,350 | 28,038,547 | 0.29% |
| 2025-02-13 | 14.29 | 14.38 | 13.90 | 13.93 | 13.58 | qfq | 2,781,800 | 39,174,546 | -2.66% |
| 2025-02-12 | 14.31 | 14.48 | 14.19 | 14.31 | 13.95 | qfq | 3,059,300 | 43,816,317 | 0.21% |
| 2025-02-11 | 14.28 | 14.34 | 14.15 | 14.28 | 13.92 | qfq | 2,652,900 | 37,829,280 | 0.49% |
| 2025-02-10 | 14.30 | 14.34 | 14.10 | 14.21 | 13.85 | qfq | 2,541,775 | 36,024,754 | -0.63% |
| 2025-02-07 | 14.20 | 14.44 | 14.10 | 14.30 | 13.94 | qfq | 3,951,800 | 56,493,119 | -0.35% |
| 2025-02-06 | 13.77 | 14.86 | 13.71 | 14.35 | 13.99 | qfq | 5,326,925 | 75,863,780 | 4.14% |
| 2025-02-05 | 13.99 | 13.99 | 13.59 | 13.78 | 13.43 | qfq | 1,667,080 | 22,866,494 | -0.14% |
| 2025-01-27 | 14.04 | 14.20 | 13.73 | 13.80 | 13.45 | qfq | 2,256,790 | 31,565,793 | -0.79% |
| 2025-01-24 | 13.87 | 14.00 | 13.68 | 13.91 | 13.56 | qfq | 2,483,200 | 34,434,891 | -0.43% |
| 2025-01-23 | 14.20 | 14.35 | 13.87 | 13.97 | 13.62 | qfq | 3,405,104 | 47,849,501 | -1.20% |
| 2025-01-22 | 14.51 | 14.51 | 14.01 | 14.14 | 13.79 | qfq | 3,878,580 | 55,105,387 | -2.82% |
| 2025-01-21 | 14.52 | 14.67 | 14.30 | 14.55 | 14.19 | qfq | 4,346,717 | 62,734,366 | -0.07% |
| 2025-01-20 | 14.01 | 14.88 | 14.01 | 14.56 | 14.19 | qfq | 6,007,682 | 87,044,284 | 3.70% |
| 2025-01-17 | 13.97 | 14.50 | 13.70 | 14.04 | 13.69 | qfq | 5,966,137 | 84,168,126 | 1.08% |
| 2025-01-16 | 13.54 | 14.20 | 13.54 | 13.89 | 13.54 | qfq | 5,672,212 | 78,485,583 | 3.35% |
| 2025-01-15 | 13.80 | 14.18 | 13.28 | 13.44 | 13.10 | qfq | 7,317,049 | 99,939,075 | 1.28% |
| 2025-01-14 | 12.06 | 13.27 | 12.06 | 13.27 | 12.94 | qfq | 3,024,830 | 38,454,513 | 10.03% |
| 2025-01-13 | 12.25 | 12.25 | 11.78 | 12.06 | 11.76 | qfq | 1,642,700 | 19,756,020 | -2.27% |
| 2025-01-10 | 12.87 | 12.99 | 12.34 | 12.34 | 12.03 | qfq | 2,003,700 | 25,423,148 | -4.12% |
| 2025-01-09 | 12.86 | 13.53 | 12.81 | 12.87 | 12.55 | qfq | 3,289,475 | 43,184,668 | -0.77% |
| 2025-01-08 | 12.60 | 12.98 | 12.31 | 12.97 | 12.64 | qfq | 2,060,925 | 26,141,056 | 2.94% |
| 2025-01-07 | 12.45 | 12.65 | 12.33 | 12.60 | 12.28 | qfq | 1,464,634 | 18,364,792 | 0.80% |
| 2025-01-06 | 12.86 | 12.86 | 12.25 | 12.50 | 12.19 | qfq | 1,843,755 | 23,031,467 | -2.95% |
| 2025-01-03 | 13.33 | 13.48 | 12.72 | 12.88 | 12.56 | qfq | 2,188,400 | 28,460,618 | -3.45% |
| 2025-01-02 | 13.64 | 13.64 | 12.98 | 13.34 | 13.01 | qfq | 2,525,975 | 33,574,542 | -1.04% |
| 2024-12-31 | 13.67 | 13.98 | 13.31 | 13.48 | 13.14 | qfq | 3,185,575 | 43,448,842 | -2.18% |
| 2024-12-30 | 13.11 | 14.28 | 12.80 | 13.78 | 13.43 | qfq | 5,222,765 | 71,478,624 | 3.69% |
| 2024-12-27 | 12.66 | 13.50 | 12.51 | 13.29 | 12.96 | qfq | 3,203,599 | 41,906,464 | 5.73% |
| 2024-12-26 | 12.59 | 12.76 | 12.52 | 12.57 | 12.25 | qfq | 1,842,550 | 23,301,058 | -0.16% |
| 2024-12-25 | 13.03 | 13.14 | 12.40 | 12.59 | 12.27 | qfq | 1,855,789 | 23,391,753 | -3.38% |
| 2024-12-24 | 13.06 | 13.20 | 12.74 | 13.03 | 12.70 | qfq | 1,785,100 | 23,203,078 | 1.01% |
| 2024-12-23 | 13.95 | 14.07 | 12.90 | 12.90 | 12.58 | qfq | 3,383,221 | 45,045,999 | -7.33% |
| 2024-12-20 | 13.58 | 14.15 | 13.45 | 13.92 | 13.57 | qfq | 2,337,301 | 32,557,332 | 2.96% |
| 2024-12-19 | 13.65 | 13.79 | 13.32 | 13.52 | 13.18 | qfq | 1,915,724 | 25,936,009 | -1.96% |
| 2024-12-18 | 13.60 | 13.98 | 13.30 | 13.79 | 13.44 | qfq | 2,137,380 | 29,252,754 | 1.40% |
| 2024-12-17 | 14.25 | 14.25 | 13.42 | 13.60 | 13.26 | qfq | 3,930,503 | 53,918,158 | -5.29% |
| 2024-12-16 | 14.68 | 14.95 | 14.23 | 14.36 | 14.00 | qfq | 4,796,326 | 69,925,190 | -1.58% |
| 2024-12-13 | 14.87 | 15.58 | 14.57 | 14.59 | 14.22 | qfq | 8,439,895 | 127,215,457 | -1.75% |
| 2024-12-12 | 14.00 | 14.95 | 13.88 | 14.85 | 14.48 | qfq | 6,927,749 | 100,137,429 | 5.69% |
| 2024-12-11 | 13.98 | 14.30 | 13.82 | 14.05 | 13.70 | qfq | 2,650,959 | 37,119,589 | 0.29% |
| 2024-12-10 | 14.49 | 14.60 | 13.98 | 14.01 | 13.66 | qfq | 4,284,003 | 60,921,419 | -1.62% |
| 2024-12-09 | 14.32 | 14.88 | 14.12 | 14.24 | 13.88 | qfq | 6,166,650 | 89,183,197 | -0.42% |
| 2024-12-06 | 13.97 | 14.73 | 13.61 | 14.30 | 13.94 | qfq | 5,059,625 | 71,059,088 | 2.73% |
| 2024-12-05 | 14.04 | 14.24 | 13.82 | 13.92 | 13.57 | qfq | 3,162,271 | 44,142,604 | -1.28% |
| 2024-12-04 | 13.97 | 14.75 | 13.80 | 14.10 | 13.75 | qfq | 6,032,671 | 85,709,631 | -0.28% |
| 2024-12-03 | 13.90 | 14.96 | 13.43 | 14.14 | 13.79 | qfq | 8,258,539 | 117,500,654 | 3.44% |
| 2024-12-02 | 13.21 | 13.73 | 13.14 | 13.67 | 13.33 | qfq | 2,725,008 | 36,657,427 | 3.64% |
| 2024-11-29 | 13.08 | 13.34 | 12.90 | 13.19 | 12.86 | qfq | 2,647,527 | 34,851,692 | 1.23% |
| 2024-11-28 | 12.95 | 13.16 | 12.94 | 13.03 | 12.70 | qfq | 1,668,108 | 21,760,329 | 0.23% |
| 2024-11-27 | 13.09 | 13.09 | 12.61 | 13.00 | 12.67 | qfq | 1,760,800 | 22,562,962 | 0.00% |
| 2024-11-26 | 13.25 | 13.42 | 12.92 | 13.00 | 12.67 | qfq | 2,131,660 | 27,963,140 | -1.14% |
| 2024-11-25 | 12.69 | 13.20 | 12.63 | 13.15 | 12.82 | qfq | 3,021,898 | 39,217,163 | 3.95% |
| 2024-11-22 | 13.39 | 13.45 | 12.65 | 12.65 | 12.33 | qfq | 3,097,973 | 40,350,207 | -5.53% |
| 2024-11-21 | 13.71 | 13.89 | 13.29 | 13.39 | 13.05 | qfq | 3,269,675 | 44,436,504 | -1.18% |
| 2024-11-20 | 13.23 | 13.56 | 13.00 | 13.55 | 13.21 | qfq | 2,750,998 | 36,623,956 | 2.89% |
| 2024-11-19 | 12.88 | 13.53 | 12.83 | 13.17 | 12.84 | qfq | 2,724,389 | 35,905,652 | 2.97% |
| 2024-11-18 | 13.24 | 13.32 | 12.66 | 12.79 | 12.47 | qfq | 2,976,600 | 38,358,360 | -3.11% |
| 2024-11-15 | 13.43 | 13.62 | 13.12 | 13.20 | 12.87 | qfq | 2,109,275 | 28,217,666 | -1.79% |
| 2024-11-14 | 13.74 | 13.82 | 13.43 | 13.44 | 13.10 | qfq | 1,876,900 | 25,416,897 | -2.18% |
| 2024-11-13 | 13.76 | 13.91 | 13.39 | 13.74 | 13.40 | qfq | 2,863,280 | 38,988,531 | 0.00% |
| 2024-11-12 | 13.86 | 14.19 | 13.59 | 13.74 | 13.40 | qfq | 3,488,198 | 48,459,492 | -1.01% |
| 2024-11-11 | 13.90 | 14.10 | 13.60 | 13.88 | 13.53 | qfq | 4,125,718 | 56,860,676 | -1.63% |
| 2024-11-08 | 14.47 | 14.59 | 14.00 | 14.11 | 13.76 | qfq | 3,317,158 | 47,011,910 | -1.74% |
| 2024-11-07 | 14.31 | 14.46 | 14.17 | 14.36 | 14.00 | qfq | 2,937,520 | 41,967,215 | 0.28% |
| 2024-11-06 | 14.42 | 14.60 | 14.10 | 14.32 | 13.96 | qfq | 3,820,740 | 54,756,632 | -1.10% |
| 2024-11-05 | 14.53 | 14.79 | 14.13 | 14.48 | 14.12 | qfq | 7,241,257 | 104,657,453 | 0.63% |
| 2024-11-04 | 13.28 | 14.67 | 13.28 | 14.39 | 14.03 | qfq | 9,207,625 | 132,709,820 | 7.87% |
| 2024-11-01 | 14.07 | 14.07 | 13.23 | 13.34 | 13.01 | qfq | 4,670,827 | 62,934,425 | -5.12% |
| 2024-10-31 | 13.50 | 14.34 | 13.20 | 14.06 | 13.71 | qfq | 5,271,400 | 73,269,894 | 3.46% |
| 2024-10-30 | 13.16 | 13.69 | 13.02 | 13.59 | 13.25 | qfq | 3,510,049 | 47,321,293 | 0.67% |
| 2024-10-29 | 14.25 | 14.26 | 13.38 | 13.50 | 13.16 | qfq | 6,379,697 | 87,485,122 | -4.93% |
| 2024-10-28 | 13.58 | 14.37 | 13.23 | 14.20 | 13.84 | qfq | 9,229,773 | 128,272,018 | 7.33% |
| 2024-10-25 | 12.57 | 13.49 | 12.57 | 13.23 | 12.90 | qfq | 7,460,479 | 98,047,176 | 4.42% |
| 2024-10-24 | 12.36 | 12.87 | 12.12 | 12.67 | 12.35 | qfq | 3,975,028 | 49,596,197 | 0.56% |
| 2024-10-23 | 12.10 | 13.40 | 12.01 | 12.60 | 12.28 | qfq | 6,248,096 | 79,578,726 | 3.36% |
| 2024-10-22 | 11.80 | 12.29 | 11.71 | 12.19 | 11.88 | qfq | 3,191,946 | 38,678,642 | 3.74% |
| 2024-10-21 | 11.61 | 11.82 | 11.55 | 11.75 | 11.46 | qfq | 2,215,554 | 25,891,751 | 1.12% |
| 2024-10-18 | 11.54 | 11.72 | 11.42 | 11.62 | 11.33 | qfq | 1,697,422 | 19,643,249 | 0.87% |
| 2024-10-17 | 11.53 | 11.65 | 11.45 | 11.52 | 11.23 | qfq | 976,190 | 11,281,021 | 0.61% |
| 2024-10-16 | 11.29 | 11.53 | 11.25 | 11.45 | 11.16 | qfq | 1,003,690 | 11,476,441 | 0.70% |
| 2024-10-15 | 11.55 | 11.64 | 11.36 | 11.37 | 11.08 | qfq | 1,266,300 | 14,533,855 | -1.98% |
| 2024-10-14 | 11.33 | 11.67 | 11.30 | 11.60 | 11.31 | qfq | 1,411,486 | 16,244,904 | 2.93% |
| 2024-10-11 | 11.62 | 11.75 | 11.20 | 11.27 | 10.99 | qfq | 1,339,611 | 15,338,680 | -3.01% |
| 2024-10-10 | 11.47 | 11.94 | 11.47 | 11.62 | 11.33 | qfq | 1,963,800 | 23,006,509 | 0.96% |
| 2024-10-09 | 12.17 | 12.17 | 11.48 | 11.51 | 11.22 | qfq | 3,333,800 | 39,341,506 | -7.62% |
| 2024-10-08 | 13.12 | 13.12 | 11.83 | 12.46 | 12.15 | qfq | 5,584,407 | 69,208,935 | 4.36% |
| 2024-09-30 | 11.50 | 12.06 | 11.13 | 11.94 | 11.64 | qfq | 5,611,789 | 65,354,021 | 7.37% |
| 2024-09-27 | 10.95 | 11.18 | 10.74 | 11.12 | 10.84 | qfq | 1,553,356 | 17,027,964 | 3.35% |
| 2024-09-26 | 10.49 | 10.76 | 10.49 | 10.76 | 10.49 | qfq | 2,169,660 | 23,112,187 | 2.28% |
| 2024-09-25 | 10.60 | 10.80 | 10.52 | 10.52 | 10.26 | qfq | 2,741,780 | 29,196,540 | -0.75% |
| 2024-09-24 | 10.49 | 10.64 | 10.33 | 10.60 | 10.33 | qfq | 2,835,592 | 29,811,724 | 0.38% |
| 2024-09-23 | 10.39 | 10.65 | 10.23 | 10.56 | 10.30 | qfq | 2,243,000 | 23,333,504 | 0.96% |
| 2024-09-20 | 10.58 | 10.65 | 10.33 | 10.46 | 10.20 | qfq | 1,458,400 | 15,255,480 | -0.57% |
| 2024-09-19 | 10.15 | 10.65 | 10.13 | 10.52 | 10.26 | qfq | 2,179,200 | 22,766,038 | 3.65% |
| 2024-09-18 | 10.09 | 10.23 | 9.90 | 10.15 | 9.90 | qfq | 1,025,700 | 10,316,965 | 0.69% |
| 2024-09-13 | 10.29 | 10.35 | 10.03 | 10.08 | 9.83 | qfq | 1,804,676 | 18,408,777 | -2.14% |
| 2024-09-12 | 10.31 | 10.49 | 10.26 | 10.30 | 10.04 | qfq | 878,900 | 9,133,920 | -0.77% |
| 2024-09-11 | 10.41 | 10.49 | 10.33 | 10.38 | 10.12 | qfq | 1,189,698 | 12,373,666 | -0.29% |
| 2024-09-10 | 10.26 | 10.41 | 10.19 | 10.41 | 10.15 | qfq | 806,300 | 8,316,922 | 1.46% |
| 2024-09-09 | 10.23 | 10.34 | 10.10 | 10.26 | 10.00 | qfq | 719,400 | 7,350,751 | -0.19% |
| 2024-09-06 | 10.40 | 10.52 | 10.18 | 10.28 | 10.02 | qfq | 1,253,100 | 12,946,211 | -1.81% |
| 2024-09-05 | 10.30 | 10.54 | 10.29 | 10.47 | 10.21 | qfq | 885,600 | 9,254,207 | 1.45% |
| 2024-09-04 | 10.10 | 10.50 | 10.10 | 10.32 | 10.06 | qfq | 2,137,780 | 22,102,237 | 1.18% |
| 2024-09-03 | 10.12 | 10.24 | 10.04 | 10.20 | 9.94 | qfq | 1,073,600 | 10,914,092 | 0.79% |
| 2024-09-02 | 10.05 | 10.18 | 9.98 | 10.12 | 9.87 | qfq | 1,690,000 | 17,054,999 | 0.80% |
| 2024-08-30 | 9.85 | 10.20 | 9.85 | 10.04 | 9.79 | qfq | 1,243,400 | 12,488,720 | 2.03% |
| 2024-08-29 | 9.65 | 9.89 | 9.65 | 9.84 | 9.59 | qfq | 958,900 | 9,414,590 | 1.13% |
| 2024-08-28 | 9.52 | 9.81 | 9.48 | 9.73 | 9.49 | qfq | 932,501 | 9,023,962 | 1.67% |
| 2024-08-27 | 9.69 | 9.78 | 9.50 | 9.57 | 9.33 | qfq | 1,193,918 | 11,484,040 | -2.15% |
| 2024-08-26 | 9.60 | 9.85 | 9.60 | 9.78 | 9.53 | qfq | 1,625,500 | 15,829,277 | 0.31% |
| 2024-08-23 | 9.84 | 9.86 | 9.57 | 9.75 | 9.51 | qfq | 1,117,600 | 10,867,472 | -1.02% |
| 2024-08-22 | 9.80 | 10.01 | 9.78 | 9.85 | 9.60 | qfq | 1,713,700 | 16,938,572 | 0.20% |
| 2024-08-21 | 10.40 | 10.41 | 9.75 | 9.83 | 9.58 | qfq | 2,986,600 | 29,580,312 | -6.82% |
| 2024-08-20 | 10.67 | 10.78 | 10.48 | 10.55 | 10.29 | qfq | 1,071,300 | 11,310,447 | -1.40% |
| 2024-08-19 | 10.88 | 11.02 | 10.68 | 10.70 | 10.43 | qfq | 941,300 | 10,195,537 | -2.28% |
| 2024-08-16 | 10.99 | 11.04 | 10.92 | 10.95 | 10.68 | qfq | 595,600 | 6,538,194 | -0.18% |
| 2024-08-15 | 10.95 | 11.08 | 10.87 | 10.97 | 10.69 | qfq | 989,584 | 10,859,039 | 0.18% |
| 2024-08-14 | 10.95 | 11.03 | 10.83 | 10.95 | 10.68 | qfq | 573,800 | 6,288,461 | 0.37% |
| 2024-08-13 | 10.83 | 10.96 | 10.76 | 10.91 | 10.64 | qfq | 669,400 | 7,271,470 | 0.37% |
| 2024-08-12 | 10.89 | 10.96 | 10.80 | 10.87 | 10.60 | qfq | 505,700 | 5,500,081 | -0.46% |
| 2024-08-09 | 10.97 | 11.13 | 10.87 | 10.92 | 10.65 | qfq | 769,100 | 8,439,367 | -0.64% |
| 2024-08-08 | 10.89 | 11.04 | 10.79 | 10.99 | 10.71 | qfq | 957,700 | 10,474,194 | 0.00% |
| 2024-08-07 | 10.88 | 11.06 | 10.88 | 10.99 | 10.71 | qfq | 766,240 | 8,424,253 | 0.37% |
| 2024-08-06 | 11.11 | 11.11 | 10.86 | 10.95 | 10.68 | qfq | 1,060,800 | 11,619,210 | 0.55% |
| 2024-08-05 | 11.29 | 11.46 | 10.89 | 10.89 | 10.62 | qfq | 1,620,500 | 18,015,308 | -4.14% |
| 2024-08-02 | 11.50 | 11.60 | 11.36 | 11.36 | 11.08 | qfq | 1,106,900 | 12,692,640 | -1.39% |
| 2024-08-01 | 11.50 | 11.61 | 11.37 | 11.52 | 11.23 | qfq | 1,426,400 | 16,426,865 | 1.05% |
| 2024-07-31 | 11.08 | 11.48 | 11.08 | 11.40 | 11.11 | qfq | 1,453,000 | 16,485,102 | 2.33% |
| 2024-07-30 | 11.12 | 11.18 | 11.02 | 11.14 | 10.86 | qfq | 714,700 | 7,947,293 | 0.00% |
| 2024-07-29 | 11.19 | 11.20 | 11.03 | 11.14 | 10.86 | qfq | 841,544 | 9,358,621 | -0.18% |
| 2024-07-26 | 10.91 | 11.21 | 10.91 | 11.16 | 10.88 | qfq | 1,402,280 | 15,549,008 | 3.33% |
| 2024-07-25 | 10.72 | 10.91 | 10.54 | 10.80 | 10.53 | qfq | 865,300 | 9,285,426 | 0.65% |
| 2024-07-24 | 10.74 | 10.94 | 10.67 | 10.73 | 10.46 | qfq | 1,016,000 | 10,965,596 | -0.46% |
| 2024-07-23 | 11.08 | 11.17 | 10.77 | 10.78 | 10.51 | qfq | 732,000 | 8,022,467 | -2.88% |
| 2024-07-22 | 11.00 | 11.14 | 10.98 | 11.10 | 10.82 | qfq | 607,600 | 6,735,465 | 1.19% |
| 2024-07-19 | 10.87 | 11.04 | 10.81 | 10.97 | 10.69 | qfq | 625,080 | 6,841,713 | 0.37% |
| 2024-07-18 | 10.80 | 11.00 | 10.66 | 10.93 | 10.66 | qfq | 1,002,792 | 10,838,456 | -0.36% |
| 2024-07-17 | 11.21 | 11.28 | 10.96 | 10.97 | 10.69 | qfq | 990,300 | 10,942,458 | -2.83% |
| 2024-07-16 | 11.46 | 11.47 | 11.25 | 11.29 | 11.01 | qfq | 709,452 | 8,035,169 | -1.57% |
| 2024-07-15 | 11.65 | 11.75 | 11.40 | 11.47 | 11.18 | qfq | 812,532 | 9,349,005 | -1.97% |
| 2024-07-12 | 11.77 | 11.80 | 11.63 | 11.70 | 11.41 | qfq | 874,500 | 10,242,018 | -0.34% |
| 2024-07-11 | 11.56 | 11.75 | 11.46 | 11.74 | 11.45 | qfq | 1,111,390 | 12,953,764 | 3.25% |
| 2024-07-10 | 11.40 | 11.48 | 11.32 | 11.37 | 11.08 | qfq | 691,640 | 7,890,571 | -0.87% |
| 2024-07-09 | 11.09 | 11.48 | 10.94 | 11.47 | 11.18 | qfq | 1,351,900 | 15,185,824 | 2.14% |
| 2024-07-08 | 11.47 | 11.47 | 11.20 | 11.23 | 10.95 | qfq | 794,680 | 8,966,107 | -1.92% |
| 2024-07-05 | 11.18 | 11.51 | 11.17 | 11.45 | 11.16 | qfq | 931,780 | 10,593,469 | 1.06% |
| 2024-07-04 | 11.43 | 11.48 | 11.14 | 11.33 | 11.05 | qfq | 1,469,852 | 16,610,413 | -0.53% |
| 2024-07-03 | 11.71 | 11.73 | 11.37 | 11.39 | 11.10 | qfq | 1,036,400 | 11,873,962 | -2.73% |
| 2024-07-02 | 11.73 | 11.77 | 11.64 | 11.71 | 11.42 | qfq | 745,500 | 8,728,589 | -0.26% |
| 2024-07-01 | 11.65 | 11.74 | 11.55 | 11.74 | 11.45 | qfq | 861,200 | 10,043,145 | 0.77% |
| 2024-06-28 | 11.50 | 11.76 | 11.41 | 11.65 | 11.36 | qfq | 1,007,800 | 11,751,507 | 1.30% |
| 2024-06-27 | 11.76 | 11.84 | 11.46 | 11.50 | 11.21 | qfq | 963,000 | 11,190,890 | -2.21% |
| 2024-06-26 | 11.31 | 11.76 | 11.24 | 11.76 | 11.47 | qfq | 1,130,700 | 13,059,690 | 3.89% |
| 2024-06-25 | 11.32 | 11.52 | 11.25 | 11.32 | 11.04 | qfq | 1,167,000 | 13,263,254 | 0.00% |
| 2024-06-24 | 11.45 | 11.60 | 11.30 | 11.32 | 11.04 | qfq | 1,755,000 | 20,002,691 | -1.65% |
| 2024-06-21 | 11.45 | 11.59 | 11.34 | 11.51 | 11.22 | qfq | 752,500 | 8,650,827 | 0.09% |
| 2024-06-20 | 11.75 | 11.79 | 11.48 | 11.50 | 11.21 | qfq | 850,400 | 9,842,062 | -2.21% |
| 2024-06-19 | 11.90 | 11.97 | 11.70 | 11.76 | 11.47 | qfq | 995,700 | 11,746,510 | -0.93% |
| 2024-06-18 | 11.71 | 11.87 | 11.60 | 11.87 | 11.57 | qfq | 887,824 | 10,470,257 | 1.89% |
| 2024-06-17 | 11.68 | 11.85 | 11.62 | 11.65 | 11.36 | qfq | 898,800 | 10,539,823 | -1.19% |
| 2024-06-14 | 11.83 | 11.88 | 11.65 | 11.79 | 11.49 | qfq | 993,200 | 11,674,492 | 0.17% |
| 2024-06-13 | 11.78 | 11.86 | 11.66 | 11.77 | 11.47 | qfq | 907,900 | 10,676,836 | 0.09% |
| 2024-06-12 | 11.60 | 11.94 | 11.58 | 11.76 | 11.47 | qfq | 1,438,400 | 16,981,484 | 1.38% |
| 2024-06-11 | 11.57 | 11.62 | 11.36 | 11.60 | 11.31 | qfq | 991,900 | 11,415,754 | 0.43% |
| 2024-06-07 | 11.38 | 11.65 | 11.37 | 11.55 | 11.26 | qfq | 1,232,800 | 14,205,136 | 1.85% |
| 2024-06-06 | 11.79 | 11.85 | 11.26 | 11.34 | 11.06 | qfq | 2,590,138 | 29,557,698 | -3.32% |
| 2024-06-05 | 12.20 | 12.20 | 11.71 | 11.73 | 11.44 | qfq | 2,248,324 | 26,730,718 | -4.01% |
| 2024-06-04 | 12.30 | 12.31 | 11.93 | 12.22 | 11.91 | qfq | 2,118,656 | 25,620,217 | -0.81% |
| 2024-06-03 | 12.73 | 12.73 | 12.22 | 12.32 | 12.01 | qfq | 1,957,300 | 24,394,190 | -2.61% |
| 2024-05-31 | 12.45 | 12.68 | 12.42 | 12.65 | 12.33 | qfq | 1,359,700 | 17,104,240 | 1.61% |
| 2024-05-30 | 12.53 | 12.63 | 12.25 | 12.45 | 12.14 | qfq | 983,712 | 12,289,402 | -1.03% |
| 2024-05-29 | 12.47 | 12.60 | 12.39 | 12.58 | 12.26 | qfq | 1,072,900 | 13,431,746 | 0.64% |
| 2024-05-28 | 12.50 | 12.71 | 12.38 | 12.50 | 12.19 | qfq | 1,370,100 | 17,185,917 | -0.40% |
| 2024-05-27 | 12.29 | 12.59 | 12.29 | 12.55 | 12.24 | qfq | 1,354,800 | 16,872,504 | 0.97% |
| 2024-05-24 | 12.51 | 12.77 | 12.40 | 12.43 | 12.12 | qfq | 1,674,565 | 21,058,705 | -1.19% |
| 2024-05-23 | 12.83 | 12.87 | 12.55 | 12.58 | 12.26 | qfq | 2,032,400 | 25,745,613 | -1.95% |
| 2024-05-22 | 12.81 | 12.97 | 12.75 | 12.83 | 12.51 | qfq | 1,854,300 | 23,792,810 | -0.77% |
| 2024-05-21 | 13.16 | 13.16 | 12.75 | 12.93 | 12.61 | qfq | 3,349,712 | 43,215,981 | -2.71% |
| 2024-05-20 | 12.88 | 13.35 | 12.76 | 13.29 | 12.96 | qfq | 5,025,037 | 66,137,805 | 3.42% |
| 2024-05-17 | 12.90 | 12.95 | 12.61 | 12.85 | 12.53 | qfq | 2,672,600 | 34,123,293 | 0.16% |
| 2024-05-16 | 13.11 | 13.22 | 12.73 | 12.83 | 12.51 | qfq | 3,922,537 | 50,627,136 | -2.14% |
| 2024-05-15 | 13.33 | 13.65 | 13.01 | 13.11 | 12.78 | qfq | 4,656,673 | 62,009,615 | -2.09% |
| 2024-05-14 | 13.25 | 13.98 | 13.21 | 13.39 | 13.05 | qfq | 7,066,812 | 95,606,598 | 0.37% |
| 2024-05-13 | 12.76 | 13.34 | 12.50 | 13.34 | 13.01 | qfq | 5,929,361 | 77,329,031 | 2.85% |
| 2024-05-10 | 12.76 | 13.20 | 12.60 | 12.97 | 12.64 | qfq | 4,985,024 | 64,399,508 | 2.21% |
| 2024-05-09 | 12.45 | 12.82 | 12.44 | 12.69 | 12.37 | qfq | 3,277,300 | 41,665,398 | 0.71% |
| 2024-05-08 | 12.79 | 12.98 | 12.59 | 12.60 | 12.28 | qfq | 3,652,400 | 46,588,274 | -1.33% |
| 2024-05-07 | 12.79 | 12.83 | 12.53 | 12.77 | 12.45 | qfq | 4,306,900 | 54,633,185 | -0.85% |
| 2024-05-06 | 12.65 | 12.91 | 12.58 | 12.88 | 12.56 | qfq | 4,150,300 | 52,944,499 | 2.96% |
| 2024-04-30 | 12.41 | 12.72 | 12.40 | 12.51 | 12.20 | qfq | 4,664,900 | 58,528,784 | 0.40% |
| 2024-04-29 | 12.18 | 12.56 | 12.17 | 12.46 | 12.15 | qfq | 4,996,436 | 61,921,388 | 2.38% |
| 2024-04-26 | 12.23 | 12.30 | 11.91 | 12.17 | 11.86 | qfq | 4,727,400 | 57,315,073 | -0.25% |
| 2024-04-25 | 12.15 | 12.29 | 11.99 | 12.20 | 11.89 | qfq | 4,456,200 | 54,229,709 | -2.48% |
| 2024-04-24 | 12.19 | 12.89 | 12.11 | 12.51 | 12.00 | qfq | 6,617,380 | 82,147,656 | 4.34% |
| 2024-04-23 | 11.94 | 12.39 | 11.71 | 11.99 | 11.50 | qfq | 6,349,400 | 75,806,327 | -1.40% |
| 2024-04-22 | 12.74 | 13.29 | 12.06 | 12.16 | 11.67 | qfq | 12,075,715 | 150,096,183 | -4.55% |
| 2024-04-19 | 11.93 | 13.51 | 11.93 | 12.74 | 12.22 | qfq | 14,092,700 | 184,667,492 | 3.75% |
| 2024-04-18 | 11.80 | 12.79 | 11.59 | 12.28 | 11.78 | qfq | 6,906,933 | 85,001,591 | 4.07% |
| 2024-04-17 | 10.83 | 11.94 | 10.83 | 11.80 | 11.32 | qfq | 7,144,149 | 82,472,513 | 6.79% |
| 2024-04-16 | 12.20 | 12.22 | 11.05 | 11.05 | 10.60 | qfq | 7,315,700 | 82,304,171 | -10.02% |
| 2024-04-15 | 12.39 | 13.18 | 11.83 | 12.28 | 11.78 | qfq | 10,386,739 | 129,095,094 | -2.92% |
| 2024-04-12 | 13.29 | 13.40 | 12.45 | 12.65 | 12.14 | qfq | 11,399,739 | 149,635,160 | 3.86% |
| 2024-04-11 | 11.56 | 12.89 | 11.49 | 12.18 | 11.68 | qfq | 5,620,800 | 68,965,779 | 3.92% |
| 2024-04-10 | 12.00 | 12.13 | 11.55 | 11.72 | 11.24 | qfq | 2,228,400 | 26,253,013 | -3.62% |
| 2024-04-09 | 11.82 | 12.17 | 11.74 | 12.16 | 11.67 | qfq | 2,348,720 | 28,144,355 | 3.05% |
| 2024-04-08 | 12.34 | 12.35 | 11.76 | 11.80 | 11.32 | qfq | 3,134,400 | 37,650,600 | -4.38% |
| 2024-04-03 | 12.46 | 12.46 | 12.02 | 12.34 | 11.84 | qfq | 3,610,960 | 44,024,403 | -1.28% |
| 2024-04-02 | 12.84 | 13.10 | 12.41 | 12.50 | 11.99 | qfq | 6,665,990 | 83,949,210 | -2.87% |
| 2024-04-01 | 12.14 | 13.30 | 12.09 | 12.87 | 12.35 | qfq | 8,941,740 | 115,137,394 | 6.45% |
| 2024-03-29 | 11.99 | 12.16 | 11.89 | 12.09 | 11.60 | qfq | 1,488,070 | 17,893,045 | 1.68% |
| 2024-03-28 | 11.53 | 12.00 | 11.50 | 11.89 | 11.41 | qfq | 1,964,500 | 23,260,708 | 2.94% |
| 2024-03-27 | 11.95 | 11.98 | 11.55 | 11.55 | 11.08 | qfq | 1,946,600 | 22,803,515 | -3.10% |
| 2024-03-26 | 12.00 | 12.18 | 11.75 | 11.92 | 11.44 | qfq | 3,279,100 | 39,177,747 | -1.97% |
| 2024-03-25 | 12.00 | 12.89 | 11.89 | 12.16 | 11.67 | qfq | 4,032,467 | 49,653,873 | 1.00% |
| 2024-03-22 | 12.12 | 12.29 | 11.99 | 12.04 | 11.55 | qfq | 2,225,900 | 27,002,835 | -0.82% |
| 2024-03-21 | 12.19 | 12.32 | 11.91 | 12.14 | 11.65 | qfq | 2,248,156 | 27,341,010 | -1.14% |
| 2024-03-20 | 12.15 | 12.30 | 12.08 | 12.28 | 11.78 | qfq | 2,397,726 | 29,228,837 | 0.66% |
| 2024-03-19 | 12.14 | 12.45 | 12.10 | 12.20 | 11.70 | qfq | 3,188,800 | 39,094,349 | 0.25% |
| 2024-03-18 | 12.07 | 12.25 | 11.90 | 12.17 | 11.68 | qfq | 3,939,600 | 47,547,598 | 0.83% |
| 2024-03-15 | 11.58 | 12.55 | 11.42 | 12.07 | 11.58 | qfq | 4,899,140 | 58,928,389 | 3.96% |
| 2024-03-14 | 11.63 | 11.77 | 11.32 | 11.61 | 11.14 | qfq | 2,232,600 | 25,824,616 | 0.52% |
| 2024-03-13 | 11.47 | 11.74 | 11.31 | 11.55 | 11.08 | qfq | 2,580,500 | 29,751,089 | 0.61% |
| 2024-03-12 | 11.26 | 11.48 | 11.18 | 11.48 | 11.01 | qfq | 2,234,380 | 25,339,544 | 2.04% |
| 2024-03-11 | 11.01 | 11.25 | 11.01 | 11.25 | 10.79 | qfq | 1,754,120 | 19,493,229 | 1.26% |
| 2024-03-08 | 10.98 | 11.14 | 10.88 | 11.11 | 10.66 | qfq | 1,740,380 | 19,226,749 | 1.18% |
| 2024-03-07 | 11.14 | 11.31 | 10.91 | 10.98 | 10.53 | qfq | 2,152,400 | 23,935,173 | -0.72% |
| 2024-03-06 | 10.83 | 11.17 | 10.73 | 11.06 | 10.61 | qfq | 2,261,500 | 24,926,275 | 2.12% |
| 2024-03-05 | 11.34 | 11.34 | 10.83 | 10.83 | 10.39 | qfq | 2,533,738 | 27,812,777 | -4.58% |
| 2024-03-04 | 11.01 | 11.43 | 11.00 | 11.35 | 10.89 | qfq | 3,882,700 | 43,597,679 | 3.37% |
| 2024-03-01 | 10.93 | 11.11 | 10.77 | 10.98 | 10.53 | qfq | 3,177,500 | 34,751,510 | 0.09% |
| 2024-02-29 | 10.45 | 10.98 | 10.45 | 10.97 | 10.52 | qfq | 3,821,420 | 41,393,336 | 3.30% |
| 2024-02-28 | 11.80 | 12.01 | 10.62 | 10.62 | 10.19 | qfq | 7,163,820 | 81,491,830 | -10.00% |
| 2024-02-27 | 12.29 | 12.29 | 11.60 | 11.80 | 11.32 | qfq | 7,237,036 | 85,736,663 | -1.17% |
| 2024-02-26 | 11.20 | 11.94 | 11.00 | 11.94 | 11.45 | qfq | 4,814,719 | 55,118,811 | 10.05% |
| 2024-02-23 | 10.40 | 10.89 | 10.30 | 10.85 | 10.41 | qfq | 2,430,980 | 25,738,541 | 5.44% |
| 2024-02-22 | 9.90 | 10.32 | 9.90 | 10.29 | 9.87 | qfq | 2,239,300 | 22,841,252 | 3.11% |
| 2024-02-21 | 9.60 | 10.36 | 9.48 | 9.98 | 9.57 | qfq | 3,257,520 | 32,864,675 | 2.57% |
| 2024-02-20 | 9.51 | 9.76 | 9.38 | 9.73 | 9.33 | qfq | 2,418,800 | 23,294,823 | 2.31% |
| 2024-02-19 | 9.17 | 9.83 | 9.17 | 9.51 | 9.12 | qfq | 3,945,618 | 37,570,144 | 3.71% |
| 2024-02-08 | 8.11 | 9.18 | 7.96 | 9.17 | 8.80 | qfq | 4,218,921 | 36,303,789 | 9.82% |
| 2024-02-07 | 9.20 | 9.22 | 8.14 | 8.35 | 8.01 | qfq | 4,800,968 | 40,842,322 | -6.81% |
| 2024-02-06 | 9.00 | 9.40 | 8.51 | 8.96 | 8.60 | qfq | 5,504,104 | 48,074,441 | -5.19% |
| 2024-02-05 | 10.58 | 10.58 | 9.45 | 9.45 | 9.07 | qfq | 3,683,600 | 35,317,861 | -10.00% |
| 2024-02-02 | 11.04 | 11.40 | 10.14 | 10.50 | 10.07 | qfq | 3,367,200 | 36,004,062 | -4.63% |
| 2024-02-01 | 11.32 | 11.32 | 10.82 | 11.01 | 10.56 | qfq | 2,471,900 | 27,271,509 | -2.74% |
| 2024-01-31 | 12.11 | 12.21 | 11.22 | 11.32 | 10.86 | qfq | 2,301,580 | 26,683,237 | -6.21% |
| 2024-01-30 | 12.34 | 12.64 | 12.02 | 12.07 | 11.58 | qfq | 1,616,100 | 19,854,212 | -3.82% |
| 2024-01-29 | 13.17 | 13.21 | 12.53 | 12.55 | 12.04 | qfq | 1,904,605 | 24,328,115 | -4.78% |
| 2024-01-26 | 13.00 | 13.45 | 12.88 | 13.18 | 12.64 | qfq | 2,704,740 | 35,882,908 | 1.00% |
| 2024-01-25 | 12.60 | 13.08 | 12.51 | 13.05 | 12.52 | qfq | 2,705,680 | 34,707,252 | 3.24% |
| 2024-01-24 | 12.53 | 12.72 | 12.06 | 12.64 | 12.13 | qfq | 3,162,367 | 39,308,907 | 1.12% |
| 2024-01-23 | 13.12 | 13.15 | 12.36 | 12.50 | 11.99 | qfq | 2,806,000 | 35,225,826 | -4.73% |
| 2024-01-22 | 14.34 | 14.34 | 13.00 | 13.12 | 12.59 | qfq | 3,155,278 | 42,952,961 | -7.93% |
| 2024-01-19 | 14.84 | 14.87 | 14.17 | 14.25 | 13.67 | qfq | 2,368,300 | 34,064,040 | -1.45% |
| 2024-01-18 | 14.65 | 14.86 | 14.07 | 14.46 | 13.87 | qfq | 2,771,600 | 39,814,324 | -1.97% |
| 2024-01-17 | 15.00 | 15.35 | 14.75 | 14.75 | 14.15 | qfq | 2,127,600 | 31,981,922 | -1.60% |
| 2024-01-16 | 15.03 | 15.30 | 14.76 | 14.99 | 14.38 | qfq | 2,107,000 | 31,495,549 | -0.27% |
| 2024-01-15 | 14.91 | 15.19 | 14.88 | 15.03 | 14.42 | qfq | 1,798,212 | 27,065,762 | 0.40% |
| 2024-01-12 | 15.20 | 15.29 | 14.94 | 14.97 | 14.36 | qfq | 1,513,000 | 22,812,622 | -1.64% |
| 2024-01-11 | 14.78 | 15.30 | 14.75 | 15.22 | 14.60 | qfq | 2,463,412 | 37,134,389 | 2.56% |
| 2024-01-10 | 15.00 | 15.25 | 14.71 | 14.84 | 14.24 | qfq | 2,707,300 | 40,463,608 | -1.26% |
| 2024-01-09 | 15.11 | 15.34 | 14.92 | 15.03 | 14.42 | qfq | 2,401,200 | 36,260,610 | 0.20% |
| 2024-01-08 | 14.87 | 15.27 | 14.69 | 15.00 | 14.39 | qfq | 3,243,032 | 48,650,085 | 1.69% |
| 2024-01-05 | 14.95 | 15.35 | 14.65 | 14.75 | 14.15 | qfq | 3,827,700 | 57,370,922 | -2.58% |
| 2024-01-04 | 14.92 | 15.52 | 14.90 | 15.14 | 14.52 | qfq | 3,700,805 | 56,176,760 | 1.47% |
| 2024-01-03 | 14.80 | 15.00 | 14.75 | 14.92 | 14.31 | qfq | 1,571,240 | 23,367,462 | 0.13% |
| 2024-01-02 | 14.62 | 14.96 | 14.55 | 14.90 | 14.29 | qfq | 2,120,480 | 31,459,070 | 2.48% |
| 2023-12-29 | 14.12 | 14.58 | 14.00 | 14.54 | 13.95 | qfq | 1,633,696 | 23,573,350 | 3.34% |
| 2023-12-28 | 13.79 | 14.24 | 13.73 | 14.07 | 13.50 | qfq | 1,553,200 | 21,791,682 | 1.37% |
| 2023-12-27 | 13.74 | 13.93 | 13.60 | 13.88 | 13.32 | qfq | 1,023,900 | 14,118,175 | 1.68% |
| 2023-12-26 | 13.80 | 13.87 | 13.59 | 13.65 | 13.10 | qfq | 1,192,800 | 16,334,445 | -1.09% |
| 2023-12-25 | 14.13 | 14.13 | 13.74 | 13.80 | 13.24 | qfq | 1,544,100 | 21,376,244 | -2.34% |
| 2023-12-22 | 14.49 | 14.50 | 14.06 | 14.13 | 13.56 | qfq | 1,275,100 | 18,162,801 | -2.35% |
| 2023-12-21 | 14.26 | 14.49 | 13.96 | 14.47 | 13.88 | qfq | 1,633,476 | 23,321,320 | 1.33% |
| 2023-12-20 | 14.31 | 14.54 | 14.26 | 14.28 | 13.70 | qfq | 1,451,020 | 20,902,553 | -0.14% |
| 2023-12-19 | 14.20 | 14.34 | 14.09 | 14.30 | 13.72 | qfq | 1,042,696 | 14,841,044 | 0.70% |
| 2023-12-18 | 14.31 | 14.60 | 14.18 | 14.20 | 13.62 | qfq | 1,639,980 | 23,533,565 | -1.25% |
| 2023-12-15 | 14.69 | 14.69 | 14.26 | 14.38 | 13.80 | qfq | 1,753,300 | 25,179,072 | -1.17% |
| 2023-12-14 | 14.47 | 14.84 | 14.34 | 14.55 | 13.96 | qfq | 2,534,200 | 37,058,074 | 0.76% |
| 2023-12-13 | 14.25 | 14.68 | 14.25 | 14.44 | 13.85 | qfq | 2,329,880 | 33,707,567 | 1.48% |
| 2023-12-12 | 14.26 | 14.30 | 14.12 | 14.23 | 13.65 | qfq | 1,078,700 | 15,316,467 | 0.21% |
| 2023-12-11 | 13.99 | 14.27 | 13.89 | 14.20 | 13.62 | qfq | 1,761,410 | 24,876,634 | 0.64% |
| 2023-12-08 | 14.44 | 14.48 | 14.06 | 14.11 | 13.54 | qfq | 1,759,300 | 25,011,813 | -1.74% |
| 2023-12-07 | 14.40 | 14.45 | 14.29 | 14.36 | 13.78 | qfq | 1,319,280 | 18,955,816 | -0.14% |
| 2023-12-06 | 14.30 | 14.64 | 14.30 | 14.38 | 13.80 | qfq | 1,438,986 | 20,840,603 | -0.14% |
| 2023-12-05 | 14.72 | 14.72 | 14.40 | 14.40 | 13.81 | qfq | 1,876,600 | 27,276,556 | -2.17% |
| 2023-12-04 | 14.72 | 14.77 | 14.58 | 14.72 | 14.12 | qfq | 1,177,800 | 17,301,352 | 0.48% |
| 2023-12-01 | 14.73 | 14.74 | 14.55 | 14.65 | 14.05 | qfq | 1,181,600 | 17,328,286 | -0.41% |
| 2023-11-30 | 14.99 | 15.05 | 14.52 | 14.71 | 14.11 | qfq | 2,194,790 | 32,300,183 | -1.80% |
| 2023-11-29 | 14.95 | 15.29 | 14.89 | 14.98 | 14.37 | qfq | 2,356,700 | 35,484,122 | 0.20% |
| 2023-11-28 | 14.60 | 14.98 | 14.59 | 14.95 | 14.34 | qfq | 2,268,600 | 33,671,198 | 2.26% |
| 2023-11-27 | 14.62 | 14.78 | 14.55 | 14.62 | 14.03 | qfq | 1,817,989 | 26,646,107 | 0.14% |
| 2023-11-24 | 14.96 | 14.96 | 14.51 | 14.60 | 14.01 | qfq | 3,062,210 | 44,903,479 | -2.34% |
| 2023-11-23 | 14.82 | 14.98 | 14.79 | 14.95 | 14.34 | qfq | 1,785,570 | 26,624,547 | 0.20% |
| 2023-11-22 | 14.96 | 15.20 | 14.75 | 14.92 | 14.31 | qfq | 3,574,800 | 53,485,622 | 0.61% |
| 2023-11-21 | 15.04 | 15.08 | 14.80 | 14.83 | 14.23 | qfq | 2,557,800 | 38,075,981 | -1.40% |
| 2023-11-20 | 15.07 | 15.13 | 14.94 | 15.04 | 14.43 | qfq | 2,628,882 | 39,435,415 | 0.74% |
| 2023-11-17 | 14.92 | 14.97 | 14.60 | 14.93 | 14.32 | qfq | 2,841,246 | 42,131,082 | 0.07% |
| 2023-11-16 | 15.13 | 15.25 | 14.90 | 14.92 | 14.31 | qfq | 3,247,400 | 48,654,132 | -1.91% |
| 2023-11-15 | 15.19 | 15.43 | 14.90 | 15.21 | 14.59 | qfq | 5,234,289 | 79,395,863 | 0.93% |
| 2023-11-14 | 15.38 | 15.40 | 15.01 | 15.07 | 14.46 | qfq | 4,451,250 | 67,229,518 | -2.08% |
| 2023-11-13 | 14.84 | 15.76 | 14.84 | 15.39 | 14.76 | qfq | 7,374,862 | 113,818,632 | 2.33% |
| 2023-11-10 | 14.41 | 15.58 | 14.31 | 15.04 | 14.43 | qfq | 9,017,070 | 136,260,241 | 4.16% |
| 2023-11-09 | 14.45 | 14.59 | 14.30 | 14.44 | 13.85 | qfq | 3,885,245 | 56,093,066 | -1.23% |
| 2023-11-08 | 14.80 | 15.04 | 14.57 | 14.62 | 14.03 | qfq | 4,878,179 | 72,011,748 | -2.53% |
| 2023-11-07 | 14.55 | 15.13 | 14.24 | 15.00 | 14.39 | qfq | 7,615,589 | 112,213,467 | 2.95% |
| 2023-11-06 | 14.50 | 14.57 | 14.31 | 14.57 | 13.98 | qfq | 3,813,860 | 55,228,837 | 0.76% |
| 2023-11-03 | 14.73 | 14.76 | 14.41 | 14.46 | 13.87 | qfq | 5,272,860 | 76,625,802 | -1.83% |
| 2023-11-02 | 14.66 | 14.78 | 14.35 | 14.73 | 14.13 | qfq | 6,503,260 | 94,539,679 | 0.48% |
| 2023-11-01 | 13.98 | 14.97 | 13.91 | 14.66 | 14.06 | qfq | 9,778,825 | 141,597,191 | 5.77% |
| 2023-10-31 | 14.11 | 14.11 | 13.82 | 13.86 | 13.30 | qfq | 3,919,379 | 54,502,788 | -2.12% |
| 2023-10-30 | 14.31 | 14.54 | 13.95 | 14.16 | 13.58 | qfq | 7,607,510 | 107,786,385 | -0.77% |
| 2023-10-27 | 13.72 | 14.27 | 13.51 | 14.27 | 13.69 | qfq | 9,300,472 | 129,235,005 | 3.93% |
| 2023-10-26 | 13.70 | 13.80 | 13.23 | 13.73 | 13.17 | qfq | 6,681,084 | 90,171,369 | -1.36% |
| 2023-10-25 | 13.54 | 14.18 | 13.36 | 13.92 | 13.35 | qfq | 6,219,878 | 86,132,971 | 3.57% |
| 2023-10-24 | 13.23 | 13.50 | 13.06 | 13.44 | 12.89 | qfq | 1,886,900 | 25,233,332 | 2.36% |
| 2023-10-23 | 13.34 | 13.56 | 13.06 | 13.13 | 12.60 | qfq | 1,777,159 | 23,558,528 | -1.80% |
| 2023-10-20 | 13.35 | 13.64 | 13.30 | 13.37 | 12.83 | qfq | 1,496,700 | 20,134,742 | -0.59% |
| 2023-10-19 | 13.28 | 13.64 | 13.14 | 13.45 | 12.90 | qfq | 2,124,900 | 28,643,671 | 1.28% |
| 2023-10-18 | 13.47 | 13.50 | 13.23 | 13.28 | 12.74 | qfq | 1,395,900 | 18,613,555 | -1.26% |
| 2023-10-17 | 13.74 | 13.74 | 13.37 | 13.45 | 12.90 | qfq | 1,716,494 | 23,109,813 | -1.61% |
| 2023-10-16 | 13.64 | 13.78 | 13.56 | 13.67 | 13.11 | qfq | 1,834,200 | 25,094,356 | 0.37% |
| 2023-10-13 | 13.76 | 13.82 | 13.58 | 13.62 | 13.07 | qfq | 1,296,700 | 17,719,517 | -1.45% |
| 2023-10-12 | 13.49 | 13.83 | 13.49 | 13.82 | 13.26 | qfq | 1,707,160 | 23,367,612 | 1.32% |
| 2023-10-11 | 13.69 | 13.72 | 13.40 | 13.64 | 13.09 | qfq | 1,777,820 | 24,075,766 | -0.22% |
| 2023-10-10 | 13.70 | 13.80 | 13.60 | 13.67 | 13.11 | qfq | 1,554,200 | 21,296,787 | -0.44% |
| 2023-10-09 | 13.78 | 13.88 | 13.65 | 13.73 | 13.17 | qfq | 1,421,400 | 19,514,553 | -0.36% |
| 2023-09-28 | 13.53 | 13.80 | 13.49 | 13.78 | 13.22 | qfq | 1,462,773 | 20,056,946 | 2.45% |
| 2023-09-27 | 13.42 | 13.63 | 13.38 | 13.45 | 12.90 | qfq | 1,131,520 | 15,273,532 | 0.22% |
| 2023-09-26 | 13.51 | 13.59 | 13.39 | 13.42 | 12.87 | qfq | 1,048,754 | 14,112,945 | -0.81% |
| 2023-09-25 | 13.51 | 13.69 | 13.47 | 13.53 | 12.98 | qfq | 1,623,420 | 22,043,831 | 0.30% |
| 2023-09-22 | 13.26 | 13.50 | 13.20 | 13.49 | 12.94 | qfq | 1,751,400 | 23,478,329 | 1.89% |
| 2023-09-21 | 13.30 | 13.41 | 13.18 | 13.24 | 12.70 | qfq | 1,466,800 | 19,486,186 | -0.45% |
| 2023-09-20 | 13.35 | 13.54 | 13.28 | 13.30 | 12.76 | qfq | 1,578,176 | 21,141,551 | -0.37% |
| 2023-09-19 | 13.66 | 13.74 | 13.21 | 13.35 | 12.81 | qfq | 2,756,520 | 36,741,432 | -2.55% |
| 2023-09-18 | 13.44 | 13.82 | 13.26 | 13.70 | 13.14 | qfq | 2,051,060 | 27,982,837 | 2.09% |
| 2023-09-15 | 13.55 | 13.60 | 13.38 | 13.42 | 12.87 | qfq | 1,177,700 | 15,865,284 | -0.22% |
| 2023-09-14 | 13.54 | 13.59 | 13.40 | 13.45 | 12.90 | qfq | 1,124,400 | 15,150,108 | -0.74% |
| 2023-09-13 | 13.69 | 13.75 | 13.42 | 13.55 | 13.00 | qfq | 1,407,100 | 19,099,999 | -1.09% |
| 2023-09-12 | 13.70 | 13.80 | 13.67 | 13.70 | 13.14 | qfq | 1,269,500 | 17,431,764 | -0.44% |
| 2023-09-11 | 13.67 | 13.78 | 13.59 | 13.76 | 13.20 | qfq | 1,877,500 | 25,775,575 | 0.81% |
| 2023-09-08 | 13.47 | 13.69 | 13.47 | 13.65 | 13.10 | qfq | 1,432,500 | 19,525,970 | 0.89% |
| 2023-09-07 | 13.79 | 13.82 | 13.52 | 13.53 | 12.98 | qfq | 1,590,400 | 21,680,792 | -1.96% |
| 2023-09-06 | 13.67 | 13.85 | 13.58 | 13.80 | 13.24 | qfq | 2,018,306 | 27,822,704 | 0.88% |
| 2023-09-05 | 13.70 | 13.74 | 13.65 | 13.68 | 13.12 | qfq | 1,204,610 | 16,486,075 | -0.07% |
| 2023-09-04 | 13.65 | 13.70 | 13.51 | 13.69 | 13.13 | qfq | 1,783,440 | 24,281,772 | 0.96% |
| 2023-09-01 | 13.43 | 13.62 | 13.40 | 13.56 | 13.01 | qfq | 1,459,940 | 19,764,307 | 0.97% |
| 2023-08-31 | 13.51 | 13.60 | 13.38 | 13.43 | 12.88 | qfq | 1,284,100 | 17,278,503 | -0.52% |
| 2023-08-30 | 13.40 | 13.63 | 13.28 | 13.50 | 12.95 | qfq | 3,067,340 | 41,471,679 | 1.28% |
| 2023-08-29 | 12.93 | 13.42 | 12.83 | 13.33 | 12.79 | qfq | 3,118,770 | 41,282,733 | 2.62% |
| 2023-08-28 | 13.10 | 13.14 | 12.80 | 12.99 | 12.46 | qfq | 4,393,734 | 57,140,150 | 3.67% |
| 2023-08-25 | 12.90 | 13.07 | 12.46 | 12.53 | 12.02 | qfq | 2,966,120 | 37,550,164 | -3.98% |
| 2023-08-24 | 13.00 | 13.13 | 12.76 | 13.05 | 12.52 | qfq | 1,997,302 | 25,941,032 | 1.79% |
| 2023-08-23 | 13.05 | 13.05 | 12.78 | 12.82 | 12.30 | qfq | 1,961,100 | 25,262,318 | -1.69% |
| 2023-08-22 | 12.96 | 13.10 | 12.75 | 13.04 | 12.51 | qfq | 1,425,100 | 18,420,860 | 0.85% |
| 2023-08-21 | 13.00 | 13.18 | 12.92 | 12.93 | 12.40 | qfq | 1,618,300 | 21,107,184 | -0.46% |
| 2023-08-18 | 13.08 | 13.20 | 12.98 | 12.99 | 12.46 | qfq | 1,653,400 | 21,670,608 | -0.69% |
| 2023-08-17 | 12.68 | 13.09 | 12.61 | 13.08 | 12.55 | qfq | 2,374,780 | 30,698,023 | 2.59% |
| 2023-08-16 | 12.92 | 12.96 | 12.74 | 12.75 | 12.23 | qfq | 1,498,580 | 19,232,205 | -1.39% |
| 2023-08-15 | 13.06 | 13.12 | 12.88 | 12.93 | 12.40 | qfq | 1,404,700 | 18,206,516 | -1.00% |
| 2023-08-14 | 12.89 | 13.08 | 12.81 | 13.06 | 12.53 | qfq | 1,686,560 | 21,869,213 | 0.46% |
| 2023-08-11 | 13.31 | 13.38 | 12.98 | 13.00 | 12.47 | qfq | 3,157,500 | 41,512,874 | -2.40% |
| 2023-08-10 | 13.37 | 13.38 | 13.19 | 13.32 | 12.78 | qfq | 2,072,900 | 27,514,559 | 0.15% |
| 2023-08-09 | 13.46 | 13.55 | 13.29 | 13.30 | 12.76 | qfq | 2,543,014 | 34,080,365 | -1.48% |
| 2023-08-08 | 13.78 | 13.84 | 13.50 | 13.50 | 12.95 | qfq | 3,257,300 | 44,465,629 | -1.96% |
| 2023-08-07 | 13.66 | 13.92 | 13.58 | 13.77 | 13.21 | qfq | 3,743,940 | 51,492,399 | 0.81% |
| 2023-08-04 | 13.60 | 13.73 | 13.46 | 13.66 | 13.10 | qfq | 3,627,324 | 49,305,609 | 1.11% |
| 2023-08-03 | 13.70 | 13.84 | 13.44 | 13.51 | 12.96 | qfq | 4,417,500 | 60,244,546 | -0.52% |
| 2023-08-02 | 13.61 | 13.64 | 13.48 | 13.58 | 13.03 | qfq | 2,109,520 | 28,586,713 | -0.15% |
| 2023-08-01 | 13.52 | 13.60 | 13.36 | 13.60 | 13.05 | qfq | 2,551,320 | 34,389,676 | 0.29% |
| 2023-07-31 | 13.63 | 13.70 | 13.48 | 13.56 | 13.01 | qfq | 2,894,596 | 39,191,714 | -0.15% |
| 2023-07-28 | 13.54 | 13.61 | 13.35 | 13.58 | 13.03 | qfq | 3,202,509 | 43,213,426 | -0.22% |
| 2023-07-27 | 13.60 | 13.81 | 13.54 | 13.61 | 13.06 | qfq | 2,879,020 | 39,361,005 | 0.07% |
| 2023-07-26 | 13.93 | 13.97 | 13.56 | 13.60 | 13.05 | qfq | 4,629,920 | 63,475,609 | -2.51% |
| 2023-07-25 | 13.93 | 14.00 | 13.74 | 13.95 | 13.38 | qfq | 3,988,640 | 55,373,254 | 1.09% |
| 2023-07-24 | 13.70 | 13.90 | 13.68 | 13.80 | 13.24 | qfq | 4,663,200 | 64,358,805 | 0.95% |
| 2023-07-21 | 14.01 | 14.17 | 13.62 | 13.67 | 13.11 | qfq | 7,144,406 | 98,955,917 | -2.70% |
| 2023-07-20 | 14.41 | 14.52 | 14.05 | 14.05 | 13.48 | qfq | 7,171,547 | 102,369,655 | -1.95% |
| 2023-07-19 | 14.55 | 14.72 | 14.28 | 14.33 | 13.75 | qfq | 7,498,612 | 108,130,497 | -3.04% |
| 2023-07-18 | 15.03 | 15.08 | 14.30 | 14.78 | 14.18 | qfq | 11,543,325 | 169,284,723 | -2.57% |
| 2023-07-17 | 14.92 | 15.39 | 14.68 | 15.17 | 14.55 | qfq | 13,467,848 | 203,341,246 | -4.05% |