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
ST龙韵603729.SH
最近收盘价10.592026-07-17
最近交易日2026-07-17
成交量（股）1,788,621
成交额（元）19,273,475
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 10.85 | 11.09 | 10.45 | 10.59 | 10.59 | qfq | 1,788,621 | 19,273,475 | -2.75% |
| 2026-07-16 | 10.70 | 11.08 | 10.61 | 10.89 | 10.89 | qfq | 1,023,100 | 11,127,239 | 1.59% |
| 2026-07-15 | 10.65 | 10.84 | 10.58 | 10.72 | 10.72 | qfq | 1,344,020 | 14,381,038 | 2.29% |
| 2026-07-14 | 10.35 | 10.59 | 10.26 | 10.48 | 10.48 | qfq | 1,252,431 | 13,076,729 | 0.87% |
| 2026-07-13 | 10.96 | 10.98 | 10.31 | 10.39 | 10.39 | qfq | 1,272,100 | 13,483,485 | -5.03% |
| 2026-07-10 | 10.74 | 11.05 | 10.50 | 10.94 | 10.94 | qfq | 1,295,900 | 14,038,293 | 1.77% |
| 2026-07-09 | 10.73 | 11.05 | 10.56 | 10.75 | 10.75 | qfq | 1,115,501 | 12,037,416 | 0.19% |
| 2026-07-08 | 10.55 | 10.85 | 10.40 | 10.73 | 10.73 | qfq | 1,082,700 | 11,531,697 | 0.75% |
| 2026-07-07 | 11.45 | 11.49 | 10.65 | 10.65 | 10.65 | qfq | 1,756,000 | 19,108,153 | -6.99% |
| 2026-07-06 | 11.50 | 11.83 | 11.43 | 11.45 | 11.45 | qfq | 857,620 | 9,977,458 | -0.35% |
| 2026-07-03 | 11.38 | 11.61 | 11.14 | 11.49 | 11.49 | qfq | 1,250,700 | 14,309,542 | 0.88% |
| 2026-07-02 | 11.14 | 11.62 | 11.12 | 11.39 | 11.39 | qfq | 1,878,840 | 21,461,032 | 2.52% |
| 2026-07-01 | 10.40 | 11.11 | 10.40 | 11.11 | 11.11 | qfq | 1,966,900 | 21,586,257 | 5.01% |
| 2026-06-30 | 10.63 | 10.94 | 10.51 | 10.58 | 10.58 | qfq | 1,535,400 | 16,495,572 | 1.24% |
| 2026-06-29 | 10.49 | 10.61 | 10.11 | 10.45 | 10.45 | qfq | 1,336,560 | 13,820,634 | -1.79% |
| 2026-06-26 | 10.56 | 10.93 | 10.38 | 10.64 | 10.64 | qfq | 1,048,300 | 11,163,047 | -1.12% |
| 2026-06-25 | 11.04 | 11.10 | 10.52 | 10.76 | 10.76 | qfq | 1,588,430 | 17,037,668 | -2.62% |
| 2026-06-24 | 11.62 | 11.69 | 11.05 | 11.05 | 11.05 | qfq | 1,387,300 | 15,616,741 | -4.99% |
| 2026-06-23 | 11.21 | 11.71 | 11.21 | 11.63 | 11.63 | qfq | 1,449,900 | 16,753,869 | 1.75% |
| 2026-06-22 | 11.30 | 11.46 | 10.93 | 11.43 | 11.43 | qfq | 2,112,400 | 23,507,110 | -0.61% |
| 2026-06-18 | 11.72 | 11.88 | 11.44 | 11.50 | 11.50 | qfq | 1,181,003 | 13,758,225 | -2.46% |
| 2026-06-17 | 12.31 | 12.31 | 11.73 | 11.79 | 11.79 | qfq | 1,718,400 | 20,475,590 | -4.53% |
| 2026-06-16 | 12.11 | 12.40 | 11.77 | 12.35 | 12.35 | qfq | 2,050,100 | 24,698,459 | 0.98% |
| 2026-06-15 | 11.98 | 12.37 | 11.87 | 12.23 | 12.23 | qfq | 1,757,600 | 21,398,614 | 2.17% |
| 2026-06-12 | 12.05 | 12.06 | 11.80 | 11.97 | 11.97 | qfq | 1,112,400 | 13,281,624 | 1.01% |
| 2026-06-11 | 11.99 | 12.00 | 11.69 | 11.85 | 11.85 | qfq | 1,256,240 | 14,823,077 | -1.41% |
| 2026-06-10 | 12.41 | 12.70 | 11.85 | 12.02 | 12.02 | qfq | 1,895,620 | 22,915,116 | -3.53% |
| 2026-06-09 | 12.59 | 12.78 | 12.42 | 12.46 | 12.46 | qfq | 1,208,800 | 15,178,624 | -0.64% |
| 2026-06-08 | 12.64 | 12.91 | 12.33 | 12.54 | 12.54 | qfq | 1,064,200 | 13,409,778 | -3.32% |
| 2026-06-05 | 12.74 | 13.01 | 12.56 | 12.97 | 12.97 | qfq | 1,278,440 | 16,381,693 | 1.81% |
| 2026-06-04 | 13.05 | 13.07 | 12.51 | 12.74 | 12.74 | qfq | 1,641,400 | 20,972,881 | -2.75% |
| 2026-06-03 | 13.32 | 13.42 | 12.98 | 13.10 | 13.10 | qfq | 1,439,200 | 18,915,095 | -1.80% |
| 2026-06-02 | 13.52 | 13.61 | 13.20 | 13.34 | 13.34 | qfq | 1,869,200 | 24,970,047 | -1.69% |
| 2026-06-01 | 13.07 | 13.70 | 13.06 | 13.57 | 13.57 | qfq | 2,031,900 | 27,370,190 | 3.91% |
| 2026-05-29 | 13.32 | 13.54 | 13.00 | 13.06 | 13.06 | qfq | 2,373,940 | 31,609,801 | -2.32% |
| 2026-05-28 | 12.93 | 13.44 | 12.93 | 13.37 | 13.37 | qfq | 2,235,700 | 29,630,342 | 2.85% |
| 2026-05-27 | 13.21 | 13.21 | 12.80 | 13.00 | 13.00 | qfq | 2,059,000 | 26,687,419 | -2.03% |
| 2026-05-26 | 13.20 | 13.35 | 13.06 | 13.27 | 13.27 | qfq | 1,265,820 | 16,702,253 | -1.12% |
| 2026-05-25 | 13.49 | 13.50 | 13.23 | 13.42 | 13.42 | qfq | 1,578,181 | 21,034,040 | -0.96% |
| 2026-05-22 | 13.30 | 13.76 | 13.17 | 13.55 | 13.55 | qfq | 1,957,400 | 26,235,406 | 2.42% |
| 2026-05-21 | 13.89 | 13.95 | 13.20 | 13.23 | 13.23 | qfq | 2,942,700 | 39,968,726 | -4.48% |
| 2026-05-20 | 14.06 | 14.09 | 13.84 | 13.85 | 13.85 | qfq | 2,123,100 | 29,613,664 | -2.19% |
| 2026-05-19 | 14.01 | 14.23 | 13.95 | 14.16 | 14.16 | qfq | 2,293,418 | 32,345,265 | 0.57% |
| 2026-05-18 | 13.73 | 14.09 | 13.58 | 14.08 | 14.08 | qfq | 3,251,140 | 45,062,645 | 2.18% |
| 2026-05-15 | 14.18 | 14.25 | 13.61 | 13.78 | 13.78 | qfq | 4,157,180 | 57,659,903 | -2.13% |
| 2026-05-14 | 14.28 | 14.42 | 14.07 | 14.08 | 14.08 | qfq | 5,246,938 | 74,749,007 | -1.05% |
| 2026-05-13 | 14.18 | 14.36 | 14.18 | 14.23 | 14.23 | qfq | 4,296,738 | 61,256,645 | 0.00% |
| 2026-05-12 | 14.31 | 14.44 | 14.11 | 14.23 | 14.23 | qfq | 7,879,600 | 112,350,884 | -0.56% |
| 2026-05-11 | 14.15 | 14.45 | 14.10 | 14.31 | 14.31 | qfq | 12,377,703 | 176,316,561 | 0.14% |
| 2026-05-08 | 14.03 | 14.36 | 14.03 | 14.29 | 14.29 | qfq | 26,745,150 | 376,349,003 | -3.25% |
| 2026-05-07 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | qfq | 370,600 | 5,473,762 | -5.02% |
| 2026-05-06 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | qfq | 114,900 | 1,786,695 | -5.01% |
| 2026-04-30 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | qfq | 58,400 | 956,008 | -4.99% |
| 2026-04-28 | 17.03 | 17.55 | 17.03 | 17.23 | 17.23 | qfq | 2,831,800 | 49,016,264 | -0.40% |
| 2026-04-27 | 16.91 | 17.38 | 16.54 | 17.30 | 17.30 | qfq | 2,999,420 | 50,831,072 | 2.00% |
| 2026-04-24 | 16.63 | 17.05 | 16.42 | 16.96 | 16.96 | qfq | 3,166,200 | 53,195,041 | 1.25% |
| 2026-04-23 | 16.80 | 16.87 | 16.50 | 16.75 | 16.75 | qfq | 2,282,820 | 38,070,551 | 0.06% |
| 2026-04-22 | 16.69 | 16.81 | 16.52 | 16.74 | 16.74 | qfq | 1,803,300 | 30,088,117 | -0.48% |
| 2026-04-21 | 16.73 | 16.97 | 16.62 | 16.82 | 16.82 | qfq | 2,037,600 | 34,196,969 | 0.66% |
| 2026-04-20 | 16.65 | 16.78 | 16.40 | 16.71 | 16.71 | qfq | 1,799,900 | 29,971,345 | 0.91% |
| 2026-04-17 | 16.90 | 16.98 | 16.48 | 16.56 | 16.56 | qfq | 1,950,300 | 32,415,070 | -1.49% |
| 2026-04-16 | 16.50 | 16.92 | 16.39 | 16.81 | 16.81 | qfq | 2,279,200 | 38,009,266 | 2.38% |
| 2026-04-15 | 16.73 | 16.79 | 16.41 | 16.42 | 16.42 | qfq | 1,868,100 | 31,012,464 | -1.56% |
| 2026-04-14 | 16.74 | 16.83 | 16.35 | 16.68 | 16.68 | qfq | 2,539,100 | 42,098,323 | -0.24% |
| 2026-04-13 | 16.78 | 16.78 | 16.42 | 16.72 | 16.72 | qfq | 2,235,180 | 37,077,638 | -0.48% |
| 2026-04-10 | 16.72 | 17.00 | 16.61 | 16.80 | 16.80 | qfq | 2,084,200 | 35,079,926 | 1.27% |
| 2026-04-09 | 17.09 | 17.17 | 16.56 | 16.59 | 16.59 | qfq | 2,459,400 | 41,309,498 | -3.43% |
| 2026-04-08 | 16.74 | 17.20 | 16.50 | 17.18 | 17.18 | qfq | 3,154,880 | 53,555,753 | 5.08% |
| 2026-04-07 | 15.96 | 16.48 | 15.71 | 16.35 | 16.35 | qfq | 3,497,492 | 56,684,271 | 2.12% |
| 2026-04-03 | 16.80 | 16.82 | 15.91 | 16.01 | 16.01 | qfq | 3,091,160 | 49,910,085 | -4.70% |
| 2026-04-02 | 17.25 | 17.30 | 16.52 | 16.80 | 16.80 | qfq | 2,871,800 | 48,243,720 | -2.61% |
| 2026-04-01 | 17.50 | 17.67 | 17.06 | 17.25 | 17.25 | qfq | 2,578,540 | 44,591,338 | 0.00% |
| 2026-03-31 | 17.50 | 17.84 | 17.20 | 17.25 | 17.25 | qfq | 2,476,060 | 43,396,213 | -1.43% |
| 2026-03-30 | 16.97 | 17.58 | 16.87 | 17.50 | 17.50 | qfq | 2,666,100 | 46,166,928 | 1.63% |
| 2026-03-27 | 17.09 | 17.34 | 16.88 | 17.22 | 17.22 | qfq | 2,543,888 | 43,670,255 | 0.23% |
| 2026-03-26 | 17.55 | 17.69 | 16.94 | 17.18 | 17.18 | qfq | 2,797,300 | 48,161,692 | -1.77% |
| 2026-03-25 | 17.10 | 17.62 | 17.10 | 17.49 | 17.49 | qfq | 3,531,700 | 61,547,846 | 3.06% |
| 2026-03-24 | 16.26 | 17.00 | 16.00 | 16.97 | 16.97 | qfq | 4,810,940 | 79,546,629 | 6.33% |
| 2026-03-23 | 16.87 | 16.90 | 15.81 | 15.96 | 15.96 | qfq | 4,793,498 | 78,274,232 | -6.94% |
| 2026-03-20 | 17.99 | 18.01 | 17.05 | 17.15 | 17.15 | qfq | 3,493,540 | 60,590,963 | -3.76% |
| 2026-03-19 | 18.12 | 18.25 | 17.70 | 17.82 | 17.82 | qfq | 3,322,000 | 59,673,140 | -2.62% |
| 2026-03-18 | 18.02 | 18.35 | 17.82 | 18.30 | 18.30 | qfq | 3,210,200 | 58,182,921 | 2.35% |
| 2026-03-17 | 18.38 | 18.43 | 17.81 | 17.88 | 17.88 | qfq | 3,112,800 | 56,325,529 | -2.40% |
| 2026-03-16 | 17.78 | 18.39 | 17.78 | 18.32 | 18.32 | qfq | 2,976,600 | 54,140,251 | 2.06% |
| 2026-03-13 | 18.06 | 18.45 | 17.86 | 17.95 | 17.95 | qfq | 2,754,000 | 49,967,451 | -1.05% |
| 2026-03-12 | 18.50 | 18.59 | 18.04 | 18.14 | 18.14 | qfq | 2,837,700 | 51,869,542 | -1.95% |
| 2026-03-11 | 18.75 | 18.78 | 18.34 | 18.50 | 18.50 | qfq | 3,204,520 | 59,451,186 | -0.48% |
| 2026-03-10 | 18.36 | 18.65 | 18.26 | 18.59 | 18.59 | qfq | 3,606,700 | 66,662,025 | 2.93% |
| 2026-03-09 | 17.98 | 18.11 | 17.57 | 18.06 | 18.06 | qfq | 3,930,160 | 70,141,720 | -0.99% |
| 2026-03-06 | 17.44 | 18.24 | 17.44 | 18.24 | 18.24 | qfq | 4,339,500 | 77,919,978 | 4.05% |
| 2026-03-05 | 17.36 | 17.84 | 17.34 | 17.53 | 17.53 | qfq | 3,749,000 | 65,738,182 | 2.16% |
| 2026-03-04 | 17.12 | 17.58 | 17.00 | 17.16 | 17.16 | qfq | 3,624,900 | 62,350,845 | -1.38% |
| 2026-03-03 | 17.92 | 18.06 | 17.39 | 17.40 | 17.40 | qfq | 4,532,840 | 80,442,695 | -3.06% |
| 2026-03-02 | 18.29 | 18.45 | 17.60 | 17.95 | 17.95 | qfq | 5,590,340 | 100,368,727 | -3.44% |
| 2026-02-27 | 18.70 | 18.91 | 18.51 | 18.59 | 18.59 | qfq | 4,256,700 | 79,292,965 | -1.69% |
| 2026-02-26 | 18.85 | 18.99 | 18.66 | 18.91 | 18.91 | qfq | 4,759,120 | 89,487,230 | -0.05% |
| 2026-02-25 | 19.29 | 19.30 | 18.84 | 18.92 | 18.92 | qfq | 7,206,743 | 137,267,847 | -0.84% |
| 2026-02-24 | 18.83 | 19.42 | 18.75 | 19.08 | 19.08 | qfq | 10,214,278 | 194,616,401 | -0.88% |
| 2026-02-13 | 20.00 | 20.29 | 19.24 | 19.25 | 19.25 | qfq | 18,097,965 | 354,858,079 | -9.96% |
| 2026-02-12 | 23.19 | 23.19 | 21.38 | 21.38 | 21.38 | qfq | 9,231,800 | 202,425,027 | -10.02% |
| 2026-02-11 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | qfq | 1,181,600 | 28,074,816 | 10.00% |
| 2026-02-10 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | qfq | 1,029,199 | 22,230,698 | 9.98% |
| 2026-02-09 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | qfq | 1,709,260 | 33,569,866 | 10.03% |
| 2026-01-23 | 17.79 | 17.98 | 17.64 | 17.85 | 17.85 | qfq | 2,450,660 | 43,709,869 | 0.45% |
| 2026-01-22 | 17.71 | 17.86 | 17.42 | 17.77 | 17.77 | qfq | 2,627,500 | 46,455,018 | 0.34% |
| 2026-01-21 | 17.49 | 17.71 | 17.25 | 17.71 | 17.71 | qfq | 3,122,500 | 54,739,043 | 1.03% |
| 2026-01-20 | 17.55 | 18.00 | 17.36 | 17.53 | 17.53 | qfq | 3,696,600 | 65,110,194 | 0.23% |
| 2026-01-19 | 17.30 | 17.53 | 17.00 | 17.49 | 17.49 | qfq | 3,543,500 | 61,391,336 | 1.16% |
| 2026-01-16 | 17.55 | 17.66 | 17.02 | 17.29 | 17.29 | qfq | 3,482,660 | 60,131,987 | -1.31% |
| 2026-01-15 | 17.81 | 17.94 | 17.39 | 17.52 | 17.52 | qfq | 4,636,140 | 81,533,227 | -2.77% |
| 2026-01-14 | 17.76 | 18.45 | 17.61 | 18.02 | 18.02 | qfq | 7,773,422 | 140,438,130 | 1.75% |
| 2026-01-13 | 17.80 | 18.05 | 17.00 | 17.71 | 17.71 | qfq | 6,752,302 | 119,210,615 | 0.34% |
| 2026-01-12 | 17.25 | 17.90 | 17.25 | 17.65 | 17.65 | qfq | 7,446,460 | 130,419,395 | 4.31% |
| 2026-01-09 | 16.19 | 17.57 | 16.19 | 16.92 | 16.92 | qfq | 6,696,880 | 111,855,415 | 4.44% |
| 2026-01-08 | 15.95 | 16.32 | 15.82 | 16.20 | 16.20 | qfq | 2,892,420 | 46,670,326 | 1.38% |
| 2026-01-07 | 16.08 | 16.38 | 15.87 | 15.98 | 15.98 | qfq | 2,503,900 | 40,137,559 | -0.62% |
| 2026-01-06 | 16.26 | 16.40 | 16.01 | 16.08 | 16.08 | qfq | 2,931,900 | 47,392,548 | -0.92% |
| 2026-01-05 | 16.09 | 16.34 | 15.98 | 16.23 | 16.23 | qfq | 3,384,450 | 54,987,504 | 0.87% |
| 2025-12-31 | 15.84 | 16.21 | 15.73 | 16.09 | 16.09 | qfq | 2,653,940 | 42,502,247 | 1.64% |
| 2025-12-30 | 15.92 | 16.20 | 15.82 | 15.83 | 15.83 | qfq | 1,781,600 | 28,389,313 | -1.37% |
| 2025-12-29 | 16.01 | 16.12 | 15.82 | 16.05 | 16.05 | qfq | 1,843,801 | 29,466,105 | 0.19% |
| 2025-12-26 | 16.25 | 16.26 | 15.90 | 16.02 | 16.02 | qfq | 2,335,480 | 37,533,796 | -0.99% |
| 2025-12-25 | 16.22 | 16.27 | 16.00 | 16.18 | 16.18 | qfq | 2,058,900 | 33,226,324 | 0.50% |
| 2025-12-24 | 16.02 | 16.20 | 15.90 | 16.10 | 16.10 | qfq | 2,227,300 | 35,854,033 | 0.31% |
| 2025-12-23 | 16.13 | 16.13 | 15.78 | 16.05 | 16.05 | qfq | 2,316,464 | 36,943,479 | -0.50% |
| 2025-12-22 | 16.45 | 16.61 | 16.02 | 16.13 | 16.13 | qfq | 2,683,000 | 43,388,440 | -0.86% |
| 2025-12-19 | 15.80 | 16.34 | 15.80 | 16.27 | 16.27 | qfq | 2,369,950 | 38,184,987 | 2.84% |
| 2025-12-18 | 15.40 | 16.03 | 15.33 | 15.82 | 15.82 | qfq | 3,371,600 | 53,444,899 | 2.33% |
| 2025-12-17 | 15.43 | 15.58 | 15.08 | 15.46 | 15.46 | qfq | 3,040,120 | 46,645,996 | 0.00% |
| 2025-12-16 | 15.80 | 15.90 | 15.42 | 15.46 | 15.46 | qfq | 2,586,600 | 40,270,003 | -2.21% |
| 2025-12-15 | 15.70 | 15.99 | 15.46 | 15.81 | 15.81 | qfq | 2,801,740 | 44,160,617 | 0.70% |
| 2025-12-12 | 15.86 | 16.20 | 15.65 | 15.70 | 15.70 | qfq | 3,520,700 | 55,869,819 | -1.26% |
| 2025-12-11 | 16.50 | 16.54 | 15.87 | 15.90 | 15.90 | qfq | 3,219,380 | 51,722,224 | -3.46% |
| 2025-12-10 | 16.88 | 16.96 | 16.45 | 16.47 | 16.47 | qfq | 2,852,200 | 47,452,574 | -2.43% |
| 2025-12-09 | 17.02 | 17.12 | 16.82 | 16.88 | 16.88 | qfq | 2,647,260 | 44,953,662 | -0.82% |
| 2025-12-08 | 17.00 | 17.16 | 16.88 | 17.02 | 17.02 | qfq | 3,168,300 | 53,980,441 | 0.95% |
| 2025-12-05 | 16.58 | 16.87 | 16.23 | 16.86 | 16.86 | qfq | 3,233,800 | 53,664,269 | 2.12% |
| 2025-12-04 | 17.02 | 17.04 | 16.46 | 16.51 | 16.51 | qfq | 3,392,200 | 56,694,168 | -3.11% |
| 2025-12-03 | 17.48 | 17.49 | 16.93 | 17.04 | 17.04 | qfq | 3,129,380 | 53,691,059 | -2.57% |
| 2025-12-02 | 17.61 | 17.63 | 17.22 | 17.49 | 17.49 | qfq | 3,508,984 | 60,989,874 | -0.68% |
| 2025-12-01 | 18.02 | 18.02 | 17.52 | 17.61 | 17.61 | qfq | 3,218,300 | 57,224,404 | -1.62% |
| 2025-11-28 | 17.55 | 17.91 | 17.31 | 17.90 | 17.90 | qfq | 3,219,400 | 56,826,088 | 1.99% |
| 2025-11-27 | 17.73 | 17.83 | 17.50 | 17.55 | 17.55 | qfq | 2,314,600 | 40,905,570 | -1.02% |
| 2025-11-26 | 17.99 | 18.30 | 17.63 | 17.73 | 17.73 | qfq | 3,186,956 | 57,059,211 | -1.55% |
| 2025-11-25 | 17.84 | 18.24 | 17.75 | 18.01 | 18.01 | qfq | 3,523,580 | 63,675,406 | 1.01% |
| 2025-11-24 | 17.11 | 17.94 | 17.11 | 17.83 | 17.83 | qfq | 5,278,820 | 92,569,249 | 4.76% |
| 2025-11-21 | 17.56 | 18.09 | 16.72 | 17.02 | 17.02 | qfq | 4,815,400 | 82,989,974 | -3.51% |
| 2025-11-20 | 17.94 | 18.01 | 17.45 | 17.64 | 17.64 | qfq | 2,977,100 | 52,622,464 | -1.56% |
| 2025-11-19 | 18.51 | 18.51 | 17.57 | 17.92 | 17.92 | qfq | 3,713,660 | 66,867,601 | -3.19% |
| 2025-11-18 | 18.34 | 18.74 | 18.11 | 18.51 | 18.51 | qfq | 4,038,080 | 74,298,926 | 1.42% |
| 2025-11-17 | 18.44 | 18.44 | 18.03 | 18.25 | 18.25 | qfq | 2,153,500 | 39,199,908 | 0.83% |
| 2025-11-14 | 18.06 | 18.28 | 17.77 | 18.10 | 18.10 | qfq | 2,619,100 | 47,494,629 | 0.22% |
| 2025-11-13 | 17.89 | 18.18 | 17.84 | 18.06 | 18.06 | qfq | 1,995,400 | 35,913,236 | -0.17% |
| 2025-11-12 | 18.19 | 18.39 | 18.00 | 18.09 | 18.09 | qfq | 2,895,420 | 52,454,284 | -0.55% |
| 2025-11-11 | 18.00 | 18.26 | 17.87 | 18.19 | 18.19 | qfq | 2,586,380 | 46,850,727 | 0.94% |
| 2025-11-10 | 18.10 | 18.20 | 17.84 | 18.02 | 18.02 | qfq | 2,640,540 | 47,529,784 | 1.01% |
| 2025-11-07 | 17.86 | 18.00 | 17.70 | 17.84 | 17.84 | qfq | 1,745,120 | 31,125,875 | -0.28% |
| 2025-11-06 | 17.90 | 17.91 | 17.54 | 17.89 | 17.89 | qfq | 2,852,040 | 50,625,142 | 0.17% |
| 2025-11-05 | 17.91 | 17.92 | 17.48 | 17.86 | 17.86 | qfq | 3,786,400 | 67,169,453 | 0.62% |
| 2025-11-04 | 17.69 | 17.87 | 17.43 | 17.75 | 17.75 | qfq | 3,583,380 | 63,332,660 | 0.91% |
| 2025-11-03 | 17.06 | 17.67 | 17.06 | 17.59 | 17.59 | qfq | 4,455,500 | 77,845,760 | 3.65% |
| 2025-10-31 | 16.60 | 17.08 | 16.57 | 16.97 | 16.97 | qfq | 2,758,856 | 46,642,488 | 2.23% |
| 2025-10-30 | 17.04 | 17.07 | 16.60 | 16.60 | 16.60 | qfq | 3,552,300 | 59,713,181 | -2.58% |
| 2025-10-29 | 17.09 | 17.30 | 16.83 | 17.04 | 17.04 | qfq | 3,279,100 | 55,854,282 | -2.01% |
| 2025-10-28 | 17.48 | 17.56 | 17.20 | 17.39 | 17.39 | qfq | 1,596,940 | 27,820,167 | 0.17% |
| 2025-10-27 | 17.61 | 17.61 | 17.06 | 17.36 | 17.36 | qfq | 2,633,540 | 45,527,660 | -0.23% |
| 2025-10-24 | 17.29 | 17.46 | 17.11 | 17.40 | 17.40 | qfq | 3,093,540 | 53,574,597 | 1.16% |
| 2025-10-23 | 17.15 | 17.37 | 17.00 | 17.20 | 17.20 | qfq | 2,433,800 | 41,887,348 | 0.29% |
| 2025-10-22 | 16.94 | 17.23 | 16.81 | 17.15 | 17.15 | qfq | 2,525,100 | 43,236,403 | 1.18% |
| 2025-10-21 | 16.67 | 16.96 | 16.56 | 16.95 | 16.95 | qfq | 2,260,540 | 38,082,877 | 1.74% |
| 2025-10-20 | 16.54 | 16.69 | 16.40 | 16.66 | 16.66 | qfq | 2,250,700 | 37,203,411 | 2.52% |
| 2025-10-17 | 16.43 | 16.65 | 16.22 | 16.25 | 16.25 | qfq | 1,631,500 | 26,816,998 | -1.63% |
| 2025-10-16 | 16.80 | 16.84 | 16.43 | 16.52 | 16.52 | qfq | 1,605,780 | 26,629,975 | -1.49% |
| 2025-10-15 | 16.67 | 16.96 | 16.56 | 16.77 | 16.77 | qfq | 1,947,144 | 32,624,290 | 0.60% |
| 2025-10-14 | 16.83 | 16.83 | 16.45 | 16.67 | 16.67 | qfq | 2,022,240 | 33,623,827 | 0.42% |
| 2025-10-13 | 16.50 | 16.88 | 16.08 | 16.60 | 16.60 | qfq | 1,997,940 | 33,110,171 | -1.48% |
| 2025-10-10 | 16.52 | 17.04 | 16.42 | 16.85 | 16.85 | qfq | 2,512,200 | 42,161,869 | 1.87% |
| 2025-10-09 | 16.91 | 16.91 | 16.48 | 16.54 | 16.54 | qfq | 2,071,800 | 34,440,263 | -2.19% |
| 2025-09-30 | 17.02 | 17.15 | 16.89 | 16.91 | 16.91 | qfq | 1,686,440 | 28,635,402 | -0.18% |
| 2025-09-29 | 16.75 | 17.02 | 16.35 | 16.94 | 16.94 | qfq | 2,030,280 | 34,071,643 | 1.13% |
| 2025-09-26 | 16.90 | 16.94 | 16.50 | 16.75 | 16.75 | qfq | 1,918,210 | 32,095,684 | -0.36% |
| 2025-09-25 | 16.75 | 17.10 | 16.61 | 16.81 | 16.81 | qfq | 2,830,303 | 47,701,921 | 0.48% |
| 2025-09-24 | 16.10 | 16.88 | 15.90 | 16.73 | 16.73 | qfq | 3,577,340 | 59,295,882 | 3.66% |
| 2025-09-23 | 16.63 | 16.63 | 15.60 | 16.14 | 16.14 | qfq | 3,666,187 | 58,747,909 | -2.60% |
| 2025-09-22 | 16.69 | 16.81 | 16.29 | 16.57 | 16.57 | qfq | 2,366,520 | 39,057,693 | -0.78% |
| 2025-09-19 | 16.97 | 17.03 | 16.50 | 16.70 | 16.70 | qfq | 2,711,700 | 45,267,343 | -1.07% |
| 2025-09-18 | 17.50 | 17.50 | 16.75 | 16.88 | 16.88 | qfq | 3,382,663 | 57,731,093 | -2.93% |
| 2025-09-17 | 17.50 | 17.55 | 17.32 | 17.39 | 17.39 | qfq | 1,730,704 | 30,147,856 | -0.46% |
| 2025-09-16 | 17.24 | 17.53 | 17.15 | 17.47 | 17.47 | qfq | 2,227,280 | 38,751,416 | 1.87% |
| 2025-09-15 | 17.40 | 17.40 | 17.06 | 17.15 | 17.15 | qfq | 1,872,500 | 32,171,305 | -0.98% |
| 2025-09-12 | 17.42 | 17.58 | 17.17 | 17.32 | 17.32 | qfq | 2,005,583 | 34,804,173 | -0.80% |
| 2025-09-11 | 17.50 | 17.50 | 16.98 | 17.46 | 17.46 | qfq | 2,396,808 | 41,375,970 | 0.00% |
| 2025-09-10 | 17.29 | 17.66 | 17.18 | 17.46 | 17.46 | qfq | 3,002,988 | 52,451,643 | 0.98% |
| 2025-09-09 | 17.36 | 17.47 | 17.08 | 17.29 | 17.29 | qfq | 2,600,900 | 44,906,035 | -0.17% |
| 2025-09-08 | 17.10 | 17.35 | 16.82 | 17.32 | 17.32 | qfq | 2,846,352 | 48,895,330 | 1.70% |
| 2025-09-05 | 16.97 | 17.10 | 16.50 | 17.03 | 17.03 | qfq | 2,856,060 | 48,112,163 | 1.31% |
| 2025-09-04 | 16.62 | 17.20 | 16.38 | 16.81 | 16.81 | qfq | 3,682,640 | 62,307,511 | 1.14% |
| 2025-09-03 | 17.18 | 17.27 | 16.49 | 16.62 | 16.62 | qfq | 2,617,880 | 44,060,799 | -2.69% |
| 2025-09-02 | 17.11 | 17.24 | 16.56 | 17.08 | 17.08 | qfq | 3,377,830 | 56,981,784 | -0.29% |
| 2025-09-01 | 16.86 | 17.36 | 16.78 | 17.13 | 17.13 | qfq | 3,827,880 | 65,507,514 | 1.60% |
| 2025-08-29 | 16.98 | 17.15 | 16.69 | 16.86 | 16.86 | qfq | 3,769,240 | 63,659,589 | -1.52% |
| 2025-08-28 | 17.60 | 17.79 | 16.40 | 17.12 | 17.12 | qfq | 6,050,539 | 103,271,740 | -2.17% |
| 2025-08-27 | 18.31 | 18.40 | 17.50 | 17.50 | 17.50 | qfq | 5,349,350 | 95,781,805 | -4.00% |
| 2025-08-26 | 18.11 | 18.44 | 17.91 | 18.23 | 18.23 | qfq | 3,981,199 | 72,731,353 | 0.50% |
| 2025-08-25 | 18.15 | 18.20 | 17.88 | 18.14 | 18.14 | qfq | 5,016,890 | 90,465,628 | -0.22% |
| 2025-08-22 | 18.28 | 18.35 | 17.96 | 18.18 | 18.18 | qfq | 3,152,300 | 57,003,665 | -0.55% |
| 2025-08-21 | 18.24 | 18.38 | 18.06 | 18.28 | 18.28 | qfq | 2,994,000 | 54,546,286 | 0.11% |
| 2025-08-20 | 18.18 | 18.27 | 17.88 | 18.26 | 18.26 | qfq | 2,988,890 | 54,035,384 | 0.44% |
| 2025-08-19 | 18.04 | 18.20 | 17.71 | 18.18 | 18.18 | qfq | 3,178,818 | 57,432,051 | 1.73% |
| 2025-08-18 | 17.56 | 18.30 | 17.45 | 17.87 | 17.87 | qfq | 4,421,960 | 79,418,405 | 1.77% |
| 2025-08-15 | 17.30 | 17.56 | 17.25 | 17.56 | 17.56 | qfq | 2,524,130 | 43,899,423 | 1.80% |
| 2025-08-14 | 17.92 | 17.92 | 17.22 | 17.25 | 17.25 | qfq | 3,300,220 | 57,752,564 | -3.09% |
| 2025-08-13 | 17.96 | 18.03 | 17.77 | 17.80 | 17.80 | qfq | 2,286,260 | 40,852,381 | -0.45% |
| 2025-08-12 | 17.98 | 18.05 | 17.75 | 17.88 | 17.88 | qfq | 1,919,500 | 34,330,285 | -0.45% |
| 2025-08-11 | 17.97 | 18.01 | 17.80 | 17.96 | 17.96 | qfq | 2,397,420 | 42,985,977 | 0.90% |
| 2025-08-08 | 17.87 | 17.89 | 17.52 | 17.80 | 17.80 | qfq | 2,267,420 | 40,092,200 | 0.11% |
| 2025-08-07 | 17.88 | 17.96 | 17.67 | 17.78 | 17.78 | qfq | 2,221,800 | 39,557,746 | -0.67% |
| 2025-08-06 | 18.05 | 18.10 | 17.74 | 17.90 | 17.90 | qfq | 2,322,400 | 41,539,444 | -0.17% |
| 2025-08-05 | 17.65 | 18.12 | 17.63 | 17.93 | 17.93 | qfq | 4,120,600 | 73,698,415 | 1.88% |
| 2025-08-04 | 17.70 | 17.77 | 17.30 | 17.60 | 17.60 | qfq | 2,873,000 | 50,367,087 | -0.28% |
| 2025-08-01 | 17.40 | 17.67 | 17.21 | 17.65 | 17.65 | qfq | 4,243,999 | 74,181,179 | 2.14% |
| 2025-07-31 | 17.32 | 17.62 | 17.18 | 17.28 | 17.28 | qfq | 3,725,500 | 64,829,355 | -0.75% |
| 2025-07-30 | 17.50 | 17.68 | 17.26 | 17.41 | 17.41 | qfq | 2,488,200 | 43,477,032 | 0.06% |
| 2025-07-29 | 17.55 | 17.69 | 17.22 | 17.40 | 17.40 | qfq | 2,857,100 | 49,744,637 | -0.80% |
| 2025-07-28 | 17.45 | 17.57 | 17.25 | 17.54 | 17.54 | qfq | 3,188,600 | 55,670,226 | 1.04% |
| 2025-07-25 | 17.50 | 17.56 | 17.16 | 17.36 | 17.36 | qfq | 3,323,200 | 57,536,979 | 0.23% |
| 2025-07-24 | 17.00 | 17.38 | 16.92 | 17.32 | 17.32 | qfq | 3,626,280 | 62,589,258 | 1.88% |
| 2025-07-23 | 17.31 | 17.32 | 16.98 | 17.00 | 17.00 | qfq | 2,717,000 | 46,602,178 | -1.33% |
| 2025-07-22 | 17.26 | 17.67 | 17.10 | 17.23 | 17.23 | qfq | 4,234,000 | 73,473,057 | 0.29% |
| 2025-07-21 | 17.14 | 17.26 | 17.06 | 17.18 | 17.18 | qfq | 2,708,700 | 46,452,605 | 0.70% |
| 2025-07-18 | 17.12 | 17.24 | 16.91 | 17.06 | 17.06 | qfq | 2,461,100 | 41,975,995 | 0.18% |
| 2025-07-17 | 17.11 | 17.13 | 16.91 | 17.03 | 17.03 | qfq | 2,754,500 | 46,870,112 | -0.06% |
| 2025-07-16 | 16.67 | 17.22 | 16.67 | 17.04 | 17.04 | qfq | 4,386,300 | 74,738,224 | 1.97% |
| 2025-07-15 | 16.97 | 16.99 | 16.20 | 16.71 | 16.71 | qfq | 4,273,099 | 71,027,229 | -2.51% |
| 2025-07-14 | 17.12 | 17.19 | 16.97 | 17.14 | 17.14 | qfq | 1,879,800 | 32,129,435 | 0.12% |
| 2025-07-11 | 17.20 | 17.23 | 16.81 | 17.12 | 17.12 | qfq | 2,659,300 | 45,301,272 | 0.06% |
| 2025-07-10 | 17.22 | 17.36 | 16.98 | 17.11 | 17.10 | qfq | 3,247,880 | 55,616,640 | -0.64% |
| 2025-07-09 | 17.42 | 17.45 | 17.14 | 17.22 | 17.21 | qfq | 2,903,820 | 50,143,331 | -0.35% |
| 2025-07-08 | 17.22 | 17.50 | 17.03 | 17.28 | 17.27 | qfq | 3,097,000 | 53,598,816 | 0.58% |
| 2025-07-07 | 16.88 | 17.20 | 16.87 | 17.18 | 17.17 | qfq | 3,023,300 | 51,745,440 | 1.78% |
| 2025-07-04 | 17.15 | 17.20 | 16.79 | 16.88 | 16.87 | qfq | 2,636,300 | 44,644,908 | -1.57% |
| 2025-07-03 | 17.04 | 17.19 | 16.95 | 17.15 | 17.14 | qfq | 3,162,500 | 54,070,252 | 0.53% |
| 2025-07-02 | 17.01 | 17.12 | 16.90 | 17.06 | 17.05 | qfq | 3,465,900 | 58,994,535 | 0.29% |
| 2025-07-01 | 17.20 | 17.35 | 16.89 | 17.01 | 17.00 | qfq | 6,403,400 | 109,380,407 | -0.64% |
| 2025-06-30 | 17.32 | 17.49 | 16.90 | 17.12 | 17.11 | qfq | 7,312,700 | 125,049,413 | -0.81% |
| 2025-06-27 | 16.70 | 17.30 | 16.70 | 17.26 | 17.25 | qfq | 4,755,400 | 81,208,041 | 3.04% |
| 2025-06-26 | 16.59 | 16.99 | 16.42 | 16.75 | 16.74 | qfq | 2,686,000 | 44,901,149 | 1.15% |
| 2025-06-25 | 16.70 | 16.74 | 16.31 | 16.56 | 16.55 | qfq | 2,830,000 | 46,747,787 | 0.12% |
| 2025-06-24 | 16.20 | 16.55 | 16.02 | 16.54 | 16.53 | qfq | 3,027,000 | 49,620,335 | 3.70% |
| 2025-06-23 | 15.48 | 15.97 | 15.45 | 15.95 | 15.94 | qfq | 2,777,300 | 43,876,592 | 2.37% |
| 2025-06-20 | 15.86 | 16.07 | 15.50 | 15.58 | 15.57 | qfq | 3,577,300 | 56,115,494 | -2.63% |
| 2025-06-19 | 16.34 | 16.43 | 15.91 | 16.00 | 15.99 | qfq | 2,876,300 | 46,394,116 | -2.14% |
| 2025-06-18 | 16.49 | 16.56 | 16.22 | 16.35 | 16.34 | qfq | 2,462,600 | 40,248,297 | -1.27% |
| 2025-06-17 | 16.82 | 16.86 | 16.41 | 16.56 | 16.55 | qfq | 2,757,400 | 45,740,705 | -1.25% |
| 2025-06-16 | 16.47 | 16.86 | 16.20 | 16.77 | 16.76 | qfq | 3,846,840 | 64,255,330 | 2.13% |
| 2025-06-13 | 16.96 | 17.10 | 16.35 | 16.42 | 16.41 | qfq | 4,752,700 | 78,819,802 | -3.81% |
| 2025-06-12 | 17.00 | 17.15 | 16.85 | 17.07 | 17.06 | qfq | 4,032,140 | 68,603,354 | 1.31% |
| 2025-06-11 | 16.90 | 17.48 | 16.70 | 16.85 | 16.84 | qfq | 4,903,100 | 83,516,206 | 0.48% |
| 2025-06-10 | 16.78 | 16.95 | 16.46 | 16.77 | 16.76 | qfq | 4,263,000 | 71,305,409 | -0.12% |
| 2025-06-09 | 16.50 | 16.89 | 16.42 | 16.79 | 16.78 | qfq | 3,748,500 | 62,709,529 | 1.88% |
| 2025-06-06 | 16.30 | 16.78 | 16.25 | 16.48 | 16.47 | qfq | 2,910,487 | 47,870,729 | 0.67% |
| 2025-06-05 | 16.37 | 16.46 | 16.16 | 16.37 | 16.36 | qfq | 3,147,000 | 51,353,379 | 0.49% |
| 2025-06-04 | 16.25 | 16.43 | 16.11 | 16.29 | 16.28 | qfq | 2,419,340 | 39,415,836 | 0.74% |
| 2025-06-03 | 15.88 | 16.32 | 15.82 | 16.17 | 16.16 | qfq | 3,629,340 | 58,609,849 | 1.19% |
| 2025-05-30 | 16.21 | 16.45 | 15.84 | 15.98 | 15.97 | qfq | 3,823,900 | 61,545,707 | -0.81% |
| 2025-05-29 | 15.86 | 16.13 | 15.69 | 16.11 | 16.10 | qfq | 2,834,570 | 45,359,676 | 2.03% |
| 2025-05-28 | 15.92 | 16.01 | 15.65 | 15.79 | 15.78 | qfq | 2,020,424 | 31,862,091 | -0.57% |
| 2025-05-27 | 15.88 | 16.06 | 15.68 | 15.88 | 15.87 | qfq | 2,406,700 | 38,234,000 | 0.51% |
| 2025-05-26 | 15.51 | 16.03 | 15.51 | 15.80 | 15.79 | qfq | 2,552,200 | 40,254,369 | 1.80% |
| 2025-05-23 | 15.80 | 15.95 | 15.45 | 15.52 | 15.51 | qfq | 3,216,500 | 50,399,239 | -1.77% |
| 2025-05-22 | 16.00 | 16.35 | 15.71 | 15.80 | 15.79 | qfq | 3,528,300 | 56,352,555 | -2.05% |
| 2025-05-21 | 16.21 | 16.31 | 15.94 | 16.13 | 16.12 | qfq | 3,764,300 | 60,635,070 | -0.43% |
| 2025-05-20 | 15.79 | 16.21 | 15.70 | 16.20 | 16.19 | qfq | 3,706,340 | 59,464,298 | 2.66% |
| 2025-05-19 | 15.61 | 15.85 | 15.45 | 15.78 | 15.77 | qfq | 2,724,500 | 42,750,755 | 1.61% |
| 2025-05-16 | 15.51 | 15.80 | 15.39 | 15.53 | 15.52 | qfq | 3,616,803 | 56,449,757 | 0.26% |
| 2025-05-15 | 15.35 | 15.70 | 15.29 | 15.49 | 15.48 | qfq | 2,925,400 | 45,312,344 | 0.32% |
| 2025-05-14 | 15.53 | 15.60 | 15.30 | 15.44 | 15.43 | qfq | 2,841,300 | 43,819,744 | -0.06% |
| 2025-05-13 | 15.68 | 15.85 | 15.43 | 15.45 | 15.44 | qfq | 3,227,900 | 50,487,597 | -0.83% |
| 2025-05-12 | 15.60 | 15.75 | 15.42 | 15.58 | 15.57 | qfq | 2,865,800 | 44,625,817 | 0.19% |
| 2025-05-09 | 15.83 | 15.85 | 15.51 | 15.55 | 15.54 | qfq | 2,299,200 | 35,939,019 | -1.95% |
| 2025-05-08 | 15.52 | 15.88 | 15.50 | 15.86 | 15.85 | qfq | 3,014,180 | 47,416,378 | 2.12% |
| 2025-05-07 | 15.64 | 15.75 | 15.38 | 15.53 | 15.52 | qfq | 3,466,200 | 53,933,081 | -0.06% |
| 2025-05-06 | 15.00 | 15.55 | 15.00 | 15.54 | 15.53 | qfq | 4,378,700 | 67,566,749 | 3.67% |
| 2025-04-30 | 14.98 | 15.20 | 14.96 | 14.99 | 14.98 | qfq | 4,156,920 | 62,627,882 | 1.15% |
| 2025-04-29 | 14.29 | 15.00 | 14.29 | 14.82 | 14.81 | qfq | 4,026,200 | 59,447,673 | 2.63% |
| 2025-04-28 | 14.64 | 14.79 | 14.22 | 14.44 | 14.43 | qfq | 3,949,500 | 56,988,475 | -2.89% |
| 2025-04-25 | 14.99 | 15.11 | 14.76 | 14.87 | 14.86 | qfq | 2,809,000 | 41,971,603 | -0.07% |
| 2025-04-24 | 15.22 | 15.24 | 14.70 | 14.88 | 14.87 | qfq | 3,209,500 | 47,812,703 | -1.98% |
| 2025-04-23 | 15.29 | 15.35 | 15.05 | 15.18 | 15.17 | qfq | 2,824,900 | 42,897,013 | -0.65% |
| 2025-04-22 | 15.26 | 15.46 | 15.05 | 15.28 | 15.27 | qfq | 4,043,200 | 61,715,112 | 0.73% |
| 2025-04-21 | 14.62 | 15.42 | 14.61 | 15.17 | 15.16 | qfq | 4,765,200 | 72,153,716 | 3.20% |
| 2025-04-18 | 14.50 | 14.83 | 14.40 | 14.70 | 14.69 | qfq | 3,295,120 | 48,179,452 | 1.17% |
| 2025-04-17 | 14.21 | 14.67 | 14.16 | 14.53 | 14.52 | qfq | 2,740,500 | 39,801,444 | 0.76% |
| 2025-04-16 | 14.75 | 14.99 | 14.14 | 14.42 | 14.41 | qfq | 3,956,415 | 57,363,692 | -2.30% |
| 2025-04-15 | 14.60 | 15.07 | 14.60 | 14.76 | 14.75 | qfq | 3,010,932 | 44,505,088 | 0.61% |
| 2025-04-14 | 14.39 | 14.91 | 14.31 | 14.67 | 14.66 | qfq | 3,433,720 | 50,461,915 | 3.02% |
| 2025-04-11 | 14.23 | 14.98 | 14.23 | 14.24 | 14.23 | qfq | 3,979,948 | 57,903,525 | -0.42% |
| 2025-04-10 | 13.80 | 14.68 | 13.80 | 14.30 | 14.29 | qfq | 5,778,180 | 82,919,609 | 4.84% |
| 2025-04-09 | 13.10 | 13.88 | 12.00 | 13.64 | 13.63 | qfq | 5,739,000 | 74,263,918 | 2.94% |
| 2025-04-08 | 13.55 | 14.18 | 12.93 | 13.25 | 13.24 | qfq | 5,127,400 | 68,585,852 | -4.61% |
| 2025-04-07 | 14.70 | 14.70 | 13.89 | 13.89 | 13.88 | qfq | 2,650,700 | 37,232,581 | -9.98% |
| 2025-04-03 | 15.10 | 15.55 | 14.95 | 15.43 | 15.42 | qfq | 2,865,700 | 43,858,727 | 1.18% |
| 2025-04-02 | 15.20 | 15.54 | 15.12 | 15.25 | 15.24 | qfq | 2,475,540 | 38,017,694 | 0.53% |
| 2025-04-01 | 14.93 | 15.50 | 14.93 | 15.17 | 15.16 | qfq | 2,766,000 | 42,264,230 | 1.61% |
| 2025-03-31 | 15.07 | 15.08 | 14.63 | 14.93 | 14.92 | qfq | 3,194,400 | 47,397,897 | -2.10% |
| 2025-03-28 | 15.41 | 15.64 | 15.16 | 15.25 | 15.24 | qfq | 2,862,900 | 44,060,543 | -2.12% |
| 2025-03-27 | 15.55 | 15.88 | 15.20 | 15.58 | 15.57 | qfq | 3,232,400 | 50,297,091 | -0.76% |
| 2025-03-26 | 15.30 | 15.87 | 15.24 | 15.70 | 15.69 | qfq | 3,649,410 | 57,179,778 | 2.15% |
| 2025-03-25 | 15.30 | 15.39 | 14.93 | 15.37 | 15.36 | qfq | 4,325,240 | 65,773,694 | -0.32% |
| 2025-03-24 | 16.30 | 16.33 | 15.10 | 15.42 | 15.41 | qfq | 5,739,400 | 89,590,247 | -5.40% |
| 2025-03-21 | 16.52 | 16.63 | 16.15 | 16.30 | 16.29 | qfq | 3,656,500 | 59,817,816 | -1.33% |
| 2025-03-20 | 16.49 | 16.84 | 16.37 | 16.52 | 16.51 | qfq | 4,613,380 | 76,547,328 | -0.30% |
| 2025-03-19 | 16.68 | 16.84 | 16.47 | 16.57 | 16.56 | qfq | 3,507,008 | 58,236,187 | -0.60% |
| 2025-03-18 | 16.59 | 16.83 | 16.45 | 16.67 | 16.66 | qfq | 3,778,300 | 62,961,404 | 0.30% |
| 2025-03-17 | 16.60 | 16.73 | 16.40 | 16.62 | 16.61 | qfq | 3,589,700 | 59,519,496 | 0.67% |
| 2025-03-14 | 16.31 | 16.59 | 16.08 | 16.51 | 16.50 | qfq | 4,503,700 | 73,705,304 | 1.35% |
| 2025-03-13 | 16.71 | 16.74 | 15.99 | 16.29 | 16.28 | qfq | 4,144,800 | 67,608,353 | -2.46% |
| 2025-03-12 | 16.59 | 16.92 | 16.50 | 16.70 | 16.69 | qfq | 4,495,100 | 75,179,639 | 1.15% |
| 2025-03-11 | 16.33 | 16.63 | 16.18 | 16.51 | 16.50 | qfq | 3,595,700 | 59,189,211 | 0.43% |
| 2025-03-10 | 16.30 | 16.52 | 16.10 | 16.44 | 16.43 | qfq | 3,508,100 | 57,464,452 | 0.92% |
| 2025-03-07 | 16.43 | 16.72 | 16.20 | 16.29 | 16.28 | qfq | 4,007,800 | 65,998,936 | -1.63% |
| 2025-03-06 | 15.98 | 16.75 | 15.98 | 16.56 | 16.55 | qfq | 5,997,200 | 98,733,991 | 3.56% |
| 2025-03-05 | 15.94 | 16.09 | 15.61 | 15.99 | 15.98 | qfq | 3,795,800 | 60,039,147 | 0.31% |
| 2025-03-04 | 15.53 | 15.98 | 15.52 | 15.94 | 15.93 | qfq | 3,639,300 | 57,600,036 | 1.66% |
| 2025-03-03 | 15.50 | 15.82 | 15.42 | 15.68 | 15.67 | qfq | 4,137,640 | 64,788,275 | 1.16% |
| 2025-02-28 | 16.20 | 16.27 | 15.46 | 15.50 | 15.49 | qfq | 5,229,400 | 82,682,654 | -4.79% |
| 2025-02-27 | 16.50 | 16.77 | 16.02 | 16.28 | 16.27 | qfq | 6,058,100 | 99,530,005 | -1.21% |
| 2025-02-26 | 16.45 | 16.66 | 16.32 | 16.48 | 16.47 | qfq | 5,038,048 | 82,769,567 | -0.12% |
| 2025-02-25 | 16.68 | 16.82 | 16.33 | 16.50 | 16.49 | qfq | 5,733,820 | 94,904,543 | -2.31% |
| 2025-02-24 | 17.07 | 17.16 | 16.75 | 16.89 | 16.88 | qfq | 5,236,320 | 88,621,082 | -0.41% |
| 2025-02-21 | 17.18 | 17.28 | 16.81 | 16.96 | 16.95 | qfq | 6,970,900 | 118,456,949 | -2.30% |
| 2025-02-20 | 16.95 | 17.36 | 16.76 | 17.36 | 17.35 | qfq | 8,099,640 | 138,313,481 | 1.28% |
| 2025-02-19 | 16.62 | 17.15 | 16.45 | 17.14 | 17.13 | qfq | 5,499,740 | 92,833,152 | 3.13% |
| 2025-02-18 | 17.59 | 17.59 | 16.59 | 16.62 | 16.61 | qfq | 7,749,800 | 131,628,875 | -5.46% |
| 2025-02-17 | 17.45 | 17.68 | 17.22 | 17.58 | 17.57 | qfq | 7,213,303 | 126,066,942 | 0.74% |
| 2025-02-14 | 17.43 | 17.56 | 16.95 | 17.45 | 17.44 | qfq | 8,512,498 | 147,462,762 | -0.46% |
| 2025-02-13 | 17.88 | 17.88 | 17.35 | 17.53 | 17.52 | qfq | 9,650,900 | 170,601,346 | -0.68% |
| 2025-02-12 | 17.50 | 17.89 | 17.48 | 17.65 | 17.64 | qfq | 10,538,214 | 185,979,309 | 0.40% |
| 2025-02-11 | 17.56 | 18.24 | 17.51 | 17.58 | 17.57 | qfq | 16,990,380 | 303,307,480 | -1.73% |
| 2025-02-10 | 16.40 | 17.89 | 16.37 | 17.89 | 17.88 | qfq | 14,649,180 | 252,272,087 | 10.02% |
| 2025-02-07 | 16.51 | 16.61 | 16.02 | 16.26 | 16.25 | qfq | 12,512,173 | 205,111,006 | -1.33% |
| 2025-02-06 | 16.67 | 16.78 | 15.93 | 16.48 | 16.47 | qfq | 14,951,660 | 243,611,092 | 0.80% |
| 2025-02-05 | 16.60 | 16.80 | 15.76 | 16.35 | 16.34 | qfq | 22,228,978 | 358,929,074 | -6.62% |
| 2025-01-27 | 16.66 | 18.60 | 16.40 | 17.51 | 17.50 | qfq | 25,740,046 | 463,745,356 | 3.55% |
| 2025-01-24 | 15.60 | 16.91 | 15.21 | 16.91 | 16.90 | qfq | 17,111,458 | 273,555,051 | 10.02% |
| 2025-01-23 | 14.33 | 15.37 | 14.33 | 15.37 | 15.36 | qfq | 4,176,620 | 62,559,767 | 10.02% |
| 2025-01-22 | 14.29 | 14.29 | 13.76 | 13.97 | 13.96 | qfq | 4,673,100 | 65,218,447 | -1.55% |
| 2025-01-21 | 15.18 | 15.36 | 13.88 | 14.19 | 14.18 | qfq | 8,768,009 | 126,663,211 | -6.46% |
| 2025-01-20 | 15.22 | 15.65 | 14.89 | 15.17 | 15.16 | qfq | 6,767,900 | 103,011,717 | -0.78% |
| 2025-01-17 | 15.75 | 15.82 | 15.23 | 15.29 | 15.28 | qfq | 8,679,646 | 134,006,205 | -3.90% |
| 2025-01-16 | 15.66 | 16.16 | 15.38 | 15.91 | 15.90 | qfq | 13,908,620 | 219,381,185 | 5.02% |
| 2025-01-15 | 14.48 | 15.15 | 14.48 | 15.15 | 15.14 | qfq | 10,103,300 | 150,052,405 | 6.02% |
| 2025-01-14 | 13.53 | 14.29 | 13.53 | 14.29 | 14.28 | qfq | 5,164,600 | 72,508,624 | 7.44% |
| 2025-01-13 | 13.25 | 13.32 | 12.60 | 13.30 | 13.29 | qfq | 3,231,800 | 42,270,579 | 0.61% |
| 2025-01-10 | 14.04 | 14.16 | 13.15 | 13.22 | 13.21 | qfq | 3,412,385 | 46,615,694 | -6.04% |
| 2025-01-09 | 13.84 | 14.12 | 13.69 | 14.07 | 14.06 | qfq | 2,841,105 | 39,781,736 | 1.66% |
| 2025-01-08 | 13.99 | 14.17 | 13.40 | 13.84 | 13.83 | qfq | 3,932,185 | 54,329,201 | -1.00% |
| 2025-01-07 | 13.37 | 13.99 | 13.37 | 13.98 | 13.97 | qfq | 3,443,700 | 47,081,726 | 3.79% |
| 2025-01-06 | 13.98 | 13.98 | 12.80 | 13.47 | 13.46 | qfq | 3,745,275 | 49,952,832 | -2.46% |
| 2025-01-03 | 14.79 | 15.00 | 13.61 | 13.81 | 13.80 | qfq | 5,683,400 | 79,647,301 | -6.63% |
| 2025-01-02 | 14.68 | 15.23 | 14.38 | 14.79 | 14.78 | qfq | 4,582,160 | 68,208,304 | 0.75% |
| 2024-12-31 | 15.31 | 15.56 | 14.68 | 14.68 | 14.67 | qfq | 4,014,718 | 60,316,385 | -4.05% |
| 2024-12-30 | 15.75 | 15.86 | 15.05 | 15.30 | 15.29 | qfq | 4,566,500 | 69,960,462 | -3.65% |
| 2024-12-27 | 15.35 | 16.39 | 15.32 | 15.88 | 15.87 | qfq | 6,593,600 | 105,032,909 | 3.39% |
| 2024-12-26 | 15.18 | 15.59 | 15.18 | 15.36 | 15.35 | qfq | 4,246,000 | 65,545,341 | 0.85% |
| 2024-12-25 | 15.77 | 15.86 | 14.88 | 15.23 | 15.22 | qfq | 6,716,920 | 102,467,339 | -5.70% |
| 2024-12-24 | 16.57 | 16.61 | 15.40 | 16.15 | 16.14 | qfq | 8,823,405 | 139,587,537 | -2.53% |
| 2024-12-23 | 18.48 | 18.58 | 16.57 | 16.57 | 16.56 | qfq | 8,666,685 | 147,518,969 | -9.99% |
| 2024-12-20 | 18.00 | 18.60 | 17.93 | 18.41 | 18.40 | qfq | 6,177,413 | 113,390,054 | 1.43% |
| 2024-12-19 | 17.90 | 18.22 | 17.30 | 18.15 | 18.14 | qfq | 8,224,100 | 146,022,431 | -0.60% |
| 2024-12-18 | 17.80 | 18.87 | 17.80 | 18.26 | 18.25 | qfq | 8,466,240 | 154,765,012 | -0.49% |
| 2024-12-17 | 20.00 | 20.12 | 18.35 | 18.35 | 18.34 | qfq | 11,882,160 | 225,159,669 | -10.00% |
| 2024-12-16 | 19.56 | 20.99 | 18.88 | 20.39 | 20.38 | qfq | 16,375,230 | 326,399,807 | 3.66% |
| 2024-12-13 | 19.01 | 20.70 | 18.94 | 19.67 | 19.66 | qfq | 16,854,600 | 335,960,845 | 2.82% |
| 2024-12-12 | 18.92 | 19.72 | 18.92 | 19.13 | 19.12 | qfq | 8,685,005 | 167,071,046 | 0.58% |
| 2024-12-11 | 18.74 | 19.31 | 18.73 | 19.02 | 19.01 | qfq | 8,097,640 | 154,110,232 | 1.06% |
| 2024-12-10 | 19.50 | 19.50 | 18.71 | 18.82 | 18.81 | qfq | 9,484,110 | 179,787,950 | 0.37% |
| 2024-12-09 | 19.20 | 19.39 | 18.60 | 18.75 | 18.74 | qfq | 10,321,845 | 196,172,641 | -3.40% |
| 2024-12-06 | 18.46 | 20.46 | 18.46 | 19.41 | 19.40 | qfq | 16,125,200 | 314,256,890 | 4.30% |
| 2024-12-05 | 17.90 | 18.78 | 17.74 | 18.61 | 18.60 | qfq | 9,508,700 | 175,153,780 | 2.93% |
| 2024-12-04 | 19.32 | 19.32 | 17.81 | 18.08 | 18.07 | qfq | 12,817,900 | 234,199,934 | -6.42% |
| 2024-12-03 | 19.90 | 20.37 | 19.20 | 19.32 | 19.31 | qfq | 15,628,080 | 306,907,612 | -5.94% |
| 2024-12-02 | 19.05 | 21.10 | 18.96 | 20.54 | 20.53 | qfq | 22,313,063 | 444,014,298 | 3.58% |
| 2024-11-29 | 19.74 | 21.48 | 19.56 | 19.83 | 19.82 | qfq | 29,915,866 | 617,397,887 | 1.54% |
| 2024-11-28 | 17.65 | 19.53 | 17.21 | 19.53 | 19.52 | qfq | 20,640,944 | 386,598,605 | 10.03% |
| 2024-11-27 | 17.70 | 17.85 | 16.83 | 17.75 | 17.74 | qfq | 14,326,585 | 248,823,421 | -3.48% |
| 2024-11-26 | 17.06 | 18.55 | 16.80 | 18.39 | 18.38 | qfq | 19,387,793 | 346,386,668 | 6.55% |
| 2024-11-25 | 17.28 | 18.00 | 16.90 | 17.26 | 17.25 | qfq | 17,338,014 | 301,396,080 | 2.13% |
| 2024-11-22 | 17.75 | 18.75 | 16.88 | 16.90 | 16.89 | qfq | 22,479,288 | 401,943,491 | -2.48% |
| 2024-11-21 | 17.99 | 17.99 | 16.80 | 17.33 | 17.32 | qfq | 24,453,706 | 422,656,121 | 4.08% |
| 2024-11-20 | 15.98 | 16.65 | 15.60 | 16.65 | 16.64 | qfq | 5,520,621 | 90,665,744 | 9.97% |
| 2024-11-19 | 14.94 | 15.18 | 14.52 | 15.14 | 15.13 | qfq | 5,273,820 | 78,486,816 | 1.27% |
| 2024-11-18 | 16.03 | 16.08 | 14.86 | 14.95 | 14.94 | qfq | 6,150,360 | 93,464,268 | -6.03% |
| 2024-11-15 | 16.00 | 16.49 | 15.90 | 15.91 | 15.90 | qfq | 6,128,299 | 99,392,641 | -0.25% |
| 2024-11-14 | 16.61 | 16.99 | 15.92 | 15.95 | 15.94 | qfq | 6,004,000 | 98,288,341 | -5.17% |
| 2024-11-13 | 16.60 | 17.17 | 16.44 | 16.82 | 16.81 | qfq | 7,682,700 | 128,988,398 | 1.94% |
| 2024-11-12 | 16.68 | 17.06 | 16.28 | 16.50 | 16.49 | qfq | 6,855,700 | 114,391,144 | -1.32% |
| 2024-11-11 | 16.03 | 16.76 | 15.86 | 16.72 | 16.71 | qfq | 7,551,925 | 123,492,199 | 4.24% |
| 2024-11-08 | 16.30 | 16.38 | 15.85 | 16.04 | 16.03 | qfq | 6,166,860 | 99,132,151 | -1.23% |
| 2024-11-07 | 15.72 | 16.42 | 15.50 | 16.24 | 16.23 | qfq | 7,168,920 | 115,152,540 | 3.31% |
| 2024-11-06 | 15.58 | 15.96 | 15.36 | 15.72 | 15.71 | qfq | 5,467,560 | 85,990,628 | 1.48% |
| 2024-11-05 | 15.50 | 15.65 | 15.30 | 15.49 | 15.48 | qfq | 5,441,897 | 84,210,154 | -0.26% |
| 2024-11-04 | 15.00 | 15.69 | 14.71 | 15.53 | 15.52 | qfq | 5,053,767 | 77,586,623 | 2.92% |
| 2024-11-01 | 15.95 | 16.34 | 15.05 | 15.09 | 15.08 | qfq | 7,499,656 | 116,535,433 | -6.39% |
| 2024-10-31 | 15.50 | 16.15 | 15.42 | 16.12 | 16.11 | qfq | 6,072,788 | 96,519,112 | 2.94% |
| 2024-10-30 | 15.74 | 15.95 | 15.40 | 15.66 | 15.65 | qfq | 5,693,460 | 89,278,183 | -0.51% |
| 2024-10-29 | 16.66 | 16.70 | 15.56 | 15.74 | 15.73 | qfq | 11,441,199 | 183,765,261 | -5.75% |
| 2024-10-28 | 15.50 | 16.88 | 15.49 | 16.70 | 16.69 | qfq | 12,859,699 | 209,788,806 | 8.72% |
| 2024-10-25 | 15.19 | 15.41 | 14.90 | 15.36 | 15.35 | qfq | 6,897,200 | 104,408,780 | 3.64% |
| 2024-10-24 | 15.00 | 15.38 | 14.36 | 14.82 | 14.81 | qfq | 8,774,120 | 129,655,242 | -1.53% |
| 2024-10-23 | 15.70 | 16.00 | 15.01 | 15.05 | 15.04 | qfq | 12,938,940 | 200,307,984 | 0.60% |
| 2024-10-22 | 14.37 | 15.26 | 14.37 | 14.96 | 14.95 | qfq | 8,845,655 | 132,278,420 | 3.31% |
| 2024-10-21 | 14.10 | 14.54 | 14.05 | 14.48 | 14.47 | qfq | 6,025,220 | 86,540,270 | 2.40% |
| 2024-10-18 | 14.08 | 14.43 | 13.81 | 14.14 | 14.13 | qfq | 6,352,740 | 89,307,462 | -0.14% |
| 2024-10-17 | 14.07 | 14.45 | 14.07 | 14.16 | 14.15 | qfq | 4,397,400 | 62,746,455 | 0.35% |
| 2024-10-16 | 14.01 | 14.29 | 13.69 | 14.11 | 14.10 | qfq | 4,349,500 | 61,111,739 | 1.22% |
| 2024-10-15 | 13.92 | 14.39 | 13.61 | 13.94 | 13.93 | qfq | 4,973,600 | 70,090,319 | 0.72% |
| 2024-10-14 | 13.21 | 13.88 | 13.15 | 13.84 | 13.83 | qfq | 4,553,980 | 61,659,047 | 4.85% |
| 2024-10-11 | 13.62 | 13.74 | 13.10 | 13.20 | 13.19 | qfq | 4,657,600 | 62,471,527 | -3.15% |
| 2024-10-10 | 13.94 | 14.23 | 13.26 | 13.63 | 13.62 | qfq | 7,394,480 | 101,863,528 | -3.26% |
| 2024-10-09 | 15.42 | 15.44 | 14.09 | 14.09 | 14.08 | qfq | 8,032,785 | 115,554,472 | -9.97% |
| 2024-10-08 | 16.30 | 16.34 | 14.59 | 15.65 | 15.64 | qfq | 11,039,940 | 171,401,856 | 5.32% |
| 2024-09-30 | 14.06 | 14.95 | 13.62 | 14.86 | 14.85 | qfq | 10,022,733 | 144,131,584 | 9.26% |
| 2024-09-27 | 13.33 | 13.60 | 13.01 | 13.60 | 13.59 | qfq | 4,323,900 | 57,532,216 | 4.37% |
| 2024-09-26 | 12.70 | 13.03 | 12.59 | 13.03 | 13.02 | qfq | 5,233,100 | 67,219,251 | 2.84% |
| 2024-09-25 | 12.33 | 12.94 | 12.25 | 12.67 | 12.66 | qfq | 5,260,600 | 66,389,101 | 4.54% |
| 2024-09-24 | 11.74 | 12.20 | 11.58 | 12.12 | 12.11 | qfq | 3,542,700 | 42,202,204 | 4.12% |
| 2024-09-23 | 11.75 | 11.89 | 11.59 | 11.64 | 11.63 | qfq | 2,068,599 | 24,247,410 | -0.94% |
| 2024-09-20 | 11.82 | 11.82 | 11.58 | 11.75 | 11.74 | qfq | 2,120,200 | 24,765,579 | 0.17% |
| 2024-09-19 | 11.56 | 11.78 | 11.26 | 11.73 | 11.72 | qfq | 2,958,000 | 34,339,406 | 2.89% |
| 2024-09-18 | 11.68 | 11.69 | 11.10 | 11.40 | 11.39 | qfq | 2,643,900 | 29,921,318 | -1.55% |
| 2024-09-13 | 11.84 | 11.93 | 11.58 | 11.58 | 11.57 | qfq | 2,595,000 | 30,321,065 | -2.44% |
| 2024-09-12 | 11.93 | 12.30 | 11.83 | 11.87 | 11.86 | qfq | 2,018,900 | 24,399,312 | -1.00% |
| 2024-09-11 | 12.15 | 12.15 | 11.90 | 11.99 | 11.98 | qfq | 1,964,200 | 23,552,087 | -0.99% |
| 2024-09-10 | 11.85 | 12.15 | 11.69 | 12.11 | 12.10 | qfq | 2,748,000 | 32,756,049 | 2.37% |
| 2024-09-09 | 11.73 | 12.02 | 11.63 | 11.83 | 11.82 | qfq | 2,073,700 | 24,567,572 | -0.08% |
| 2024-09-06 | 12.30 | 12.30 | 11.81 | 11.84 | 11.83 | qfq | 2,341,700 | 28,145,232 | -3.82% |
| 2024-09-05 | 12.00 | 12.34 | 11.95 | 12.31 | 12.30 | qfq | 2,746,400 | 33,466,141 | 3.10% |
| 2024-09-04 | 12.03 | 12.13 | 11.80 | 11.94 | 11.93 | qfq | 2,223,000 | 26,560,382 | -1.00% |
| 2024-09-03 | 12.03 | 12.26 | 11.88 | 12.06 | 12.05 | qfq | 1,885,500 | 22,734,627 | 1.34% |
| 2024-09-02 | 12.31 | 12.38 | 11.88 | 11.90 | 11.89 | qfq | 2,921,000 | 35,456,307 | -2.06% |
| 2024-08-30 | 11.62 | 12.43 | 11.62 | 12.15 | 12.14 | qfq | 4,065,100 | 49,495,279 | 3.67% |
| 2024-08-29 | 11.61 | 11.75 | 11.38 | 11.72 | 11.71 | qfq | 2,360,800 | 27,396,350 | 1.12% |
| 2024-08-28 | 11.51 | 11.66 | 11.22 | 11.59 | 11.58 | qfq | 2,237,100 | 25,711,851 | 1.76% |
| 2024-08-27 | 11.91 | 11.91 | 11.36 | 11.39 | 11.38 | qfq | 2,468,500 | 28,454,911 | -3.56% |
| 2024-08-26 | 11.51 | 11.91 | 11.43 | 11.81 | 11.80 | qfq | 2,555,700 | 30,031,724 | 1.81% |
| 2024-08-23 | 11.99 | 11.99 | 11.49 | 11.60 | 11.59 | qfq | 2,572,300 | 30,027,235 | -2.44% |
| 2024-08-22 | 12.41 | 12.46 | 11.83 | 11.89 | 11.88 | qfq | 3,204,645 | 38,575,976 | -3.25% |
| 2024-08-21 | 12.68 | 12.72 | 12.16 | 12.29 | 12.28 | qfq | 2,708,800 | 33,669,958 | -2.07% |
| 2024-08-20 | 12.70 | 12.98 | 12.42 | 12.55 | 12.54 | qfq | 3,343,200 | 42,209,578 | -1.18% |
| 2024-08-19 | 12.50 | 12.88 | 12.42 | 12.70 | 12.69 | qfq | 3,191,820 | 40,512,407 | -0.08% |
| 2024-08-16 | 13.03 | 13.21 | 12.70 | 12.71 | 12.70 | qfq | 3,180,100 | 40,838,151 | -3.35% |
| 2024-08-15 | 12.79 | 13.25 | 12.53 | 13.15 | 13.14 | qfq | 4,561,700 | 59,412,564 | 3.30% |
| 2024-08-14 | 12.52 | 12.85 | 12.49 | 12.73 | 12.72 | qfq | 2,761,100 | 35,144,358 | 2.00% |
| 2024-08-13 | 12.43 | 12.54 | 12.16 | 12.48 | 12.47 | qfq | 2,137,000 | 26,379,340 | -0.08% |
| 2024-08-12 | 12.73 | 12.81 | 12.33 | 12.49 | 12.48 | qfq | 2,738,700 | 34,258,769 | -0.87% |
| 2024-08-09 | 13.16 | 13.16 | 12.56 | 12.60 | 12.59 | qfq | 3,256,500 | 41,610,106 | -3.30% |
| 2024-08-08 | 12.85 | 13.15 | 12.58 | 13.03 | 13.02 | qfq | 4,009,000 | 51,754,631 | 1.24% |
| 2024-08-07 | 12.98 | 13.09 | 12.83 | 12.87 | 12.86 | qfq | 3,649,640 | 47,135,029 | -1.61% |
| 2024-08-06 | 12.53 | 13.40 | 12.51 | 13.08 | 13.07 | qfq | 5,448,820 | 70,458,313 | 4.39% |
| 2024-08-05 | 12.94 | 13.26 | 12.47 | 12.53 | 12.52 | qfq | 4,602,100 | 59,260,012 | -1.65% |
| 2024-08-02 | 12.74 | 13.16 | 12.70 | 12.74 | 12.73 | qfq | 3,889,900 | 50,255,219 | -0.78% |
| 2024-08-01 | 12.70 | 12.88 | 12.60 | 12.84 | 12.83 | qfq | 3,478,300 | 44,346,273 | 0.39% |
| 2024-07-31 | 12.35 | 12.87 | 12.32 | 12.79 | 12.78 | qfq | 3,819,400 | 48,244,919 | 4.41% |
| 2024-07-30 | 12.17 | 12.34 | 12.03 | 12.25 | 12.24 | qfq | 2,220,100 | 27,051,948 | 0.25% |
| 2024-07-29 | 11.90 | 12.24 | 11.73 | 12.22 | 12.21 | qfq | 2,627,600 | 31,655,111 | 2.00% |
| 2024-07-26 | 11.55 | 12.04 | 11.51 | 11.98 | 11.97 | qfq | 3,127,900 | 37,034,922 | 3.63% |
| 2024-07-25 | 11.41 | 11.75 | 11.27 | 11.56 | 11.55 | qfq | 2,379,500 | 27,364,883 | 0.43% |
| 2024-07-24 | 11.80 | 11.98 | 11.50 | 11.51 | 11.50 | qfq | 2,747,800 | 32,055,975 | -3.44% |
| 2024-07-23 | 12.30 | 12.42 | 11.91 | 11.92 | 11.91 | qfq | 2,366,500 | 28,860,268 | -2.69% |
| 2024-07-22 | 12.09 | 12.31 | 11.72 | 12.25 | 12.24 | qfq | 3,381,900 | 40,837,006 | 1.91% |
| 2024-07-19 | 11.77 | 12.15 | 11.66 | 12.02 | 12.01 | qfq | 2,895,400 | 34,696,361 | 2.12% |
| 2024-07-18 | 11.85 | 11.85 | 11.35 | 11.77 | 11.76 | qfq | 2,930,900 | 33,939,340 | -0.76% |
| 2024-07-17 | 11.96 | 12.22 | 11.85 | 11.86 | 11.85 | qfq | 2,529,800 | 30,409,333 | -1.00% |
| 2024-07-16 | 12.15 | 12.16 | 11.83 | 11.98 | 11.97 | qfq | 2,423,800 | 29,042,460 | -0.99% |
| 2024-07-15 | 12.65 | 12.65 | 12.01 | 12.10 | 12.09 | qfq | 2,713,500 | 32,989,868 | -3.12% |
| 2024-07-12 | 12.77 | 12.90 | 12.38 | 12.49 | 12.48 | qfq | 3,301,600 | 41,718,610 | -0.72% |
| 2024-07-11 | 12.09 | 12.58 | 12.03 | 12.58 | 12.57 | qfq | 4,442,500 | 55,027,605 | 4.83% |
| 2024-07-10 | 12.14 | 12.30 | 11.93 | 12.00 | 11.99 | qfq | 2,708,600 | 32,699,332 | -2.52% |
| 2024-07-09 | 12.30 | 12.49 | 11.77 | 12.31 | 12.30 | qfq | 3,626,900 | 43,969,607 | 0.33% |
| 2024-07-08 | 12.69 | 12.74 | 12.22 | 12.27 | 12.26 | qfq | 2,439,300 | 30,223,013 | -4.36% |
| 2024-07-05 | 12.65 | 12.92 | 12.21 | 12.83 | 12.82 | qfq | 2,540,300 | 32,304,088 | 1.66% |
| 2024-07-04 | 13.19 | 13.27 | 12.62 | 12.62 | 12.61 | qfq | 2,959,800 | 37,926,413 | -4.32% |
| 2024-07-03 | 13.48 | 13.52 | 13.15 | 13.19 | 13.18 | qfq | 2,490,800 | 33,074,120 | -1.93% |
| 2024-07-02 | 13.01 | 13.78 | 13.01 | 13.45 | 13.44 | qfq | 4,104,300 | 55,486,888 | 2.44% |
| 2024-07-01 | 13.13 | 13.37 | 12.84 | 13.13 | 13.12 | qfq | 2,578,700 | 33,645,464 | -0.98% |
| 2024-06-28 | 13.28 | 13.76 | 13.19 | 13.26 | 13.25 | qfq | 4,263,100 | 57,466,398 | -0.53% |
| 2024-06-27 | 13.30 | 13.88 | 13.25 | 13.33 | 13.32 | qfq | 5,247,300 | 71,460,556 | -0.74% |
| 2024-06-26 | 12.53 | 13.47 | 12.36 | 13.43 | 13.42 | qfq | 5,473,220 | 71,203,602 | 6.59% |
| 2024-06-25 | 12.52 | 12.86 | 12.51 | 12.60 | 12.59 | qfq | 2,481,400 | 31,411,085 | 0.32% |
| 2024-06-24 | 13.09 | 13.17 | 12.42 | 12.56 | 12.55 | qfq | 4,029,200 | 51,020,138 | -4.92% |
| 2024-06-21 | 13.56 | 13.59 | 13.20 | 13.21 | 13.20 | qfq | 2,716,160 | 36,257,094 | -2.58% |
| 2024-06-20 | 14.22 | 14.25 | 13.53 | 13.56 | 13.55 | qfq | 4,696,560 | 64,537,106 | -4.57% |
| 2024-06-19 | 14.13 | 14.81 | 13.93 | 14.21 | 14.20 | qfq | 4,480,600 | 64,345,978 | 0.78% |
| 2024-06-18 | 14.30 | 14.39 | 13.98 | 14.10 | 14.09 | qfq | 2,991,400 | 42,394,066 | 0.07% |
| 2024-06-17 | 14.10 | 14.28 | 13.92 | 14.09 | 14.08 | qfq | 2,879,700 | 40,543,574 | -1.95% |
| 2024-06-14 | 14.74 | 14.83 | 14.27 | 14.37 | 14.36 | qfq | 3,360,711 | 48,587,365 | -0.69% |
| 2024-06-13 | 14.79 | 15.00 | 14.39 | 14.47 | 14.46 | qfq | 4,629,100 | 67,464,360 | -2.16% |
| 2024-06-12 | 14.20 | 14.82 | 14.06 | 14.79 | 14.78 | qfq | 4,712,800 | 68,668,952 | 4.67% |
| 2024-06-11 | 13.94 | 14.34 | 13.26 | 14.13 | 14.12 | qfq | 5,703,100 | 79,212,133 | 2.91% |
| 2024-06-07 | 13.03 | 13.82 | 13.03 | 13.73 | 13.72 | qfq | 7,229,682 | 97,878,642 | 6.02% |
| 2024-06-06 | 14.02 | 14.24 | 12.74 | 12.95 | 12.94 | qfq | 8,041,800 | 106,109,002 | -7.63% |
| 2024-06-05 | 14.52 | 14.52 | 14.02 | 14.02 | 14.01 | qfq | 4,828,610 | 68,480,707 | -3.58% |
| 2024-06-04 | 15.50 | 15.50 | 14.35 | 14.54 | 14.53 | qfq | 7,597,360 | 111,628,553 | -7.03% |
| 2024-06-03 | 15.49 | 16.10 | 15.30 | 15.64 | 15.63 | qfq | 5,369,318 | 84,268,326 | 0.26% |
| 2024-05-31 | 15.60 | 15.76 | 15.47 | 15.60 | 15.59 | qfq | 3,367,318 | 52,523,036 | -1.20% |
| 2024-05-30 | 15.49 | 16.20 | 15.15 | 15.79 | 15.78 | qfq | 4,926,560 | 77,985,223 | 1.87% |
| 2024-05-29 | 15.53 | 15.84 | 15.45 | 15.50 | 15.49 | qfq | 2,334,940 | 36,428,972 | -0.39% |
| 2024-05-28 | 16.06 | 16.06 | 15.56 | 15.56 | 15.55 | qfq | 2,544,431 | 39,975,704 | -2.93% |
| 2024-05-27 | 15.93 | 16.09 | 15.45 | 16.03 | 16.02 | qfq | 3,519,360 | 55,334,521 | 1.33% |
| 2024-05-24 | 16.20 | 16.27 | 15.81 | 15.82 | 15.81 | qfq | 3,109,300 | 49,666,493 | -2.04% |
| 2024-05-23 | 16.94 | 16.94 | 16.09 | 16.15 | 16.14 | qfq | 4,495,000 | 73,314,705 | -4.21% |
| 2024-05-22 | 16.77 | 17.06 | 16.53 | 16.86 | 16.85 | qfq | 3,841,900 | 64,735,287 | 1.02% |
| 2024-05-21 | 17.10 | 17.21 | 16.64 | 16.69 | 16.68 | qfq | 4,875,500 | 81,974,361 | -2.63% |
| 2024-05-20 | 17.73 | 17.73 | 17.08 | 17.14 | 17.13 | qfq | 5,215,200 | 90,161,347 | -2.67% |
| 2024-05-17 | 18.06 | 18.10 | 17.40 | 17.61 | 17.60 | qfq | 4,372,800 | 76,985,946 | -1.73% |
| 2024-05-16 | 17.60 | 18.18 | 17.60 | 17.92 | 17.91 | qfq | 6,112,500 | 109,543,518 | 1.70% |
| 2024-05-15 | 17.40 | 18.05 | 17.02 | 17.62 | 17.61 | qfq | 6,272,900 | 110,424,935 | 1.26% |
| 2024-05-14 | 16.85 | 17.51 | 16.83 | 17.40 | 17.39 | qfq | 6,355,128 | 109,511,893 | 3.76% |
| 2024-05-13 | 17.63 | 17.64 | 16.66 | 16.77 | 16.76 | qfq | 6,167,762 | 104,229,818 | -5.25% |
| 2024-05-10 | 18.45 | 18.79 | 17.65 | 17.70 | 17.69 | qfq | 6,018,524 | 107,950,111 | -3.33% |
| 2024-05-09 | 18.63 | 18.69 | 18.29 | 18.31 | 18.30 | qfq | 4,829,130 | 88,949,272 | -0.33% |
| 2024-05-08 | 19.28 | 19.35 | 18.27 | 18.37 | 18.36 | qfq | 6,800,831 | 126,657,027 | -4.87% |
| 2024-05-07 | 19.30 | 19.82 | 19.11 | 19.31 | 19.30 | qfq | 7,221,131 | 140,230,749 | 0.94% |
| 2024-05-06 | 19.15 | 19.68 | 18.77 | 19.13 | 19.12 | qfq | 6,401,760 | 122,524,531 | 1.06% |
| 2024-04-30 | 19.19 | 19.40 | 18.61 | 18.93 | 18.92 | qfq | 6,641,940 | 125,965,654 | -1.56% |
| 2024-04-29 | 18.60 | 19.29 | 18.60 | 19.23 | 19.22 | qfq | 7,130,980 | 135,858,089 | 4.00% |
| 2024-04-26 | 17.92 | 18.84 | 17.92 | 18.49 | 18.48 | qfq | 6,975,350 | 128,490,351 | 2.55% |
| 2024-04-25 | 18.40 | 18.69 | 17.97 | 18.03 | 18.02 | qfq | 6,371,865 | 116,475,142 | -2.65% |
| 2024-04-24 | 18.26 | 18.64 | 18.00 | 18.52 | 18.51 | qfq | 7,072,300 | 130,362,356 | 0.93% |
| 2024-04-23 | 17.65 | 18.48 | 17.58 | 18.35 | 18.34 | qfq | 9,072,240 | 164,057,567 | 7.00% |
| 2024-04-22 | 17.86 | 18.00 | 17.07 | 17.15 | 17.14 | qfq | 6,327,800 | 110,008,924 | -5.61% |
| 2024-04-19 | 18.26 | 18.52 | 17.86 | 18.17 | 18.16 | qfq | 6,378,200 | 116,082,946 | -0.55% |
| 2024-04-18 | 18.39 | 18.94 | 17.50 | 18.27 | 18.26 | qfq | 11,669,065 | 213,663,146 | 1.44% |
| 2024-04-17 | 15.50 | 18.18 | 15.50 | 18.01 | 18.00 | qfq | 11,708,483 | 206,151,411 | 7.52% |
| 2024-04-16 | 18.00 | 18.50 | 16.75 | 16.75 | 16.74 | qfq | 4,570,785 | 77,806,207 | -9.99% |
| 2024-04-15 | 20.50 | 20.54 | 18.61 | 18.61 | 18.60 | qfq | 9,830,040 | 187,099,682 | -10.01% |
| 2024-04-12 | 20.70 | 21.30 | 20.53 | 20.68 | 20.67 | qfq | 7,402,700 | 154,454,325 | -1.66% |
| 2024-04-11 | 20.07 | 21.42 | 19.97 | 21.03 | 21.02 | qfq | 11,473,682 | 241,531,999 | 4.52% |
| 2024-04-10 | 21.88 | 21.89 | 19.95 | 20.12 | 20.11 | qfq | 11,464,159 | 235,258,901 | -8.09% |
| 2024-04-09 | 21.60 | 22.19 | 21.48 | 21.89 | 21.88 | qfq | 6,774,800 | 148,225,189 | 0.05% |
| 2024-04-08 | 22.55 | 22.64 | 21.20 | 21.88 | 21.87 | qfq | 12,181,282 | 265,996,419 | -5.20% |
| 2024-04-03 | 25.40 | 25.42 | 23.08 | 23.08 | 23.07 | qfq | 14,610,600 | 348,957,086 | -9.98% |
| 2024-04-02 | 27.33 | 27.48 | 25.21 | 25.64 | 25.63 | qfq | 13,856,915 | 366,794,850 | -7.30% |
| 2024-04-01 | 27.00 | 28.30 | 26.51 | 27.66 | 27.64 | qfq | 16,842,729 | 459,468,898 | -0.07% |
| 2024-03-29 | 28.70 | 29.41 | 27.39 | 27.68 | 27.66 | qfq | 20,323,282 | 577,651,998 | -6.80% |
| 2024-03-28 | 27.70 | 30.90 | 27.00 | 29.70 | 29.68 | qfq | 31,687,550 | 907,756,718 | 5.54% |
| 2024-03-27 | 26.11 | 28.86 | 26.11 | 28.14 | 28.12 | qfq | 28,282,910 | 787,228,173 | 5.47% |
| 2024-03-26 | 25.72 | 27.42 | 24.37 | 26.68 | 26.66 | qfq | 19,151,700 | 490,351,735 | 1.41% |
| 2024-03-25 | 25.52 | 26.98 | 24.85 | 26.31 | 26.29 | qfq | 24,884,636 | 646,710,648 | 4.36% |
| 2024-03-22 | 24.18 | 25.79 | 23.68 | 25.21 | 25.20 | qfq | 17,503,913 | 433,458,460 | 3.11% |
| 2024-03-21 | 25.00 | 25.45 | 24.40 | 24.45 | 24.44 | qfq | 10,395,019 | 257,564,200 | -2.28% |
| 2024-03-20 | 24.09 | 25.40 | 24.09 | 25.02 | 25.01 | qfq | 11,350,380 | 283,513,098 | 1.87% |
| 2024-03-19 | 25.41 | 25.89 | 24.50 | 24.56 | 24.55 | qfq | 15,948,600 | 401,644,212 | -5.14% |
| 2024-03-18 | 25.50 | 26.58 | 24.75 | 25.89 | 25.88 | qfq | 24,063,229 | 616,741,115 | -0.27% |
| 2024-03-15 | 24.51 | 26.69 | 24.35 | 25.96 | 25.94 | qfq | 28,289,244 | 727,300,806 | 4.26% |
| 2024-03-14 | 22.98 | 25.59 | 22.58 | 24.90 | 24.89 | qfq | 29,317,476 | 720,655,277 | 6.82% |
| 2024-03-13 | 22.43 | 23.80 | 22.23 | 23.31 | 23.30 | qfq | 18,462,291 | 425,365,486 | 3.92% |
| 2024-03-12 | 21.87 | 22.85 | 21.68 | 22.43 | 22.42 | qfq | 11,468,962 | 254,677,561 | 2.89% |
| 2024-03-11 | 21.63 | 21.90 | 21.35 | 21.80 | 21.79 | qfq | 7,406,800 | 160,607,307 | 0.23% |
| 2024-03-08 | 21.55 | 22.42 | 20.85 | 21.75 | 21.74 | qfq | 10,463,520 | 224,800,917 | 1.73% |
| 2024-03-07 | 22.62 | 22.95 | 21.00 | 21.38 | 21.37 | qfq | 12,098,820 | 264,948,111 | -5.48% |
| 2024-03-06 | 22.58 | 23.38 | 22.32 | 22.62 | 22.61 | qfq | 12,296,110 | 280,092,765 | -2.67% |
| 2024-03-05 | 22.48 | 24.06 | 21.90 | 23.24 | 23.23 | qfq | 22,096,820 | 510,082,240 | 3.01% |
| 2024-03-04 | 21.65 | 22.72 | 20.58 | 22.56 | 22.55 | qfq | 15,118,670 | 328,610,981 | 4.20% |
| 2024-03-01 | 21.80 | 22.02 | 21.05 | 21.65 | 21.64 | qfq | 12,653,009 | 272,813,183 | -0.69% |
| 2024-02-29 | 19.88 | 21.99 | 19.88 | 21.80 | 21.79 | qfq | 15,959,893 | 343,524,643 | 2.06% |
| 2024-02-28 | 23.60 | 24.88 | 21.36 | 21.36 | 21.35 | qfq | 23,211,987 | 540,040,544 | -9.99% |
| 2024-02-27 | 22.29 | 24.58 | 21.77 | 23.73 | 23.72 | qfq | 23,239,900 | 537,034,733 | 2.33% |
| 2024-02-26 | 20.97 | 23.19 | 20.14 | 23.19 | 23.18 | qfq | 23,520,688 | 505,898,825 | 10.01% |
| 2024-02-23 | 20.30 | 21.70 | 19.61 | 21.08 | 21.07 | qfq | 22,828,028 | 471,066,291 | 6.73% |
| 2024-02-22 | 18.00 | 19.75 | 17.96 | 19.75 | 19.74 | qfq | 18,620,988 | 350,360,069 | 10.03% |
| 2024-02-21 | 17.88 | 18.87 | 17.33 | 17.95 | 17.94 | qfq | 20,464,248 | 371,204,725 | -2.23% |
| 2024-02-20 | 16.98 | 18.36 | 16.78 | 18.36 | 18.35 | qfq | 19,699,950 | 346,206,878 | 10.01% |
| 2024-02-19 | 15.39 | 16.69 | 15.39 | 16.69 | 16.68 | qfq | 15,233,513 | 244,814,474 | 10.02% |
| 2024-02-08 | 14.30 | 15.46 | 13.76 | 15.17 | 15.16 | qfq | 17,216,560 | 248,447,687 | -0.78% |
| 2024-02-07 | 16.97 | 16.97 | 15.29 | 15.29 | 15.28 | qfq | 11,981,726 | 187,019,496 | -10.01% |
| 2024-02-06 | 17.20 | 17.83 | 16.99 | 16.99 | 16.98 | qfq | 10,274,540 | 176,234,274 | -10.01% |
| 2024-02-05 | 20.70 | 21.00 | 18.88 | 18.88 | 18.87 | qfq | 5,873,400 | 112,584,505 | -10.01% |
| 2024-02-02 | 22.18 | 23.08 | 20.00 | 20.98 | 20.97 | qfq | 7,958,680 | 171,909,554 | -4.64% |
| 2024-02-01 | 22.66 | 22.86 | 21.60 | 22.00 | 21.99 | qfq | 7,227,000 | 159,119,656 | -2.44% |
| 2024-01-31 | 23.94 | 24.50 | 22.49 | 22.55 | 22.54 | qfq | 10,369,300 | 241,978,263 | -5.41% |
| 2024-01-30 | 25.40 | 25.46 | 23.84 | 23.84 | 23.83 | qfq | 8,347,240 | 203,634,016 | -5.36% |
| 2024-01-29 | 26.33 | 26.80 | 24.86 | 25.19 | 25.18 | qfq | 12,085,400 | 307,713,635 | -5.76% |
| 2024-01-26 | 27.07 | 27.68 | 26.18 | 26.73 | 26.71 | qfq | 15,779,890 | 425,575,791 | -0.93% |
| 2024-01-25 | 25.88 | 27.59 | 25.55 | 26.98 | 26.96 | qfq | 16,765,300 | 449,113,460 | 5.51% |
| 2024-01-24 | 25.41 | 25.96 | 24.80 | 25.57 | 25.56 | qfq | 10,888,200 | 276,646,308 | 1.23% |
| 2024-01-23 | 25.80 | 26.19 | 24.50 | 25.26 | 25.25 | qfq | 14,807,060 | 372,827,643 | -1.60% |
| 2024-01-22 | 26.91 | 28.55 | 25.36 | 25.67 | 25.66 | qfq | 18,749,520 | 504,393,124 | -6.86% |
| 2024-01-19 | 27.60 | 29.55 | 27.51 | 27.56 | 27.54 | qfq | 20,829,740 | 591,464,292 | 0.36% |
| 2024-01-18 | 27.03 | 28.30 | 26.84 | 27.46 | 27.44 | qfq | 13,267,197 | 363,292,948 | -1.08% |
| 2024-01-17 | 28.00 | 28.93 | 27.72 | 27.76 | 27.74 | qfq | 16,160,377 | 458,500,800 | -1.14% |
| 2024-01-16 | 27.70 | 28.44 | 26.89 | 28.08 | 28.06 | qfq | 15,797,440 | 438,639,521 | 0.65% |
| 2024-01-15 | 27.20 | 28.20 | 27.20 | 27.90 | 27.88 | qfq | 13,176,580 | 366,932,859 | 2.84% |
| 2024-01-12 | 29.20 | 29.27 | 27.13 | 27.13 | 27.11 | qfq | 17,377,480 | 482,343,255 | -6.09% |
| 2024-01-11 | 28.28 | 29.03 | 28.08 | 28.89 | 28.87 | qfq | 12,574,000 | 361,150,286 | 0.98% |
| 2024-01-10 | 28.57 | 28.96 | 28.00 | 28.61 | 28.59 | qfq | 12,831,900 | 366,218,026 | 0.10% |
| 2024-01-09 | 29.37 | 29.50 | 27.60 | 28.58 | 28.56 | qfq | 19,416,089 | 552,796,980 | -2.19% |
| 2024-01-08 | 28.50 | 29.97 | 28.40 | 29.22 | 29.20 | qfq | 15,990,500 | 467,389,127 | -0.17% |
| 2024-01-05 | 32.00 | 32.00 | 29.27 | 29.27 | 29.25 | qfq | 18,342,940 | 556,350,395 | -9.99% |
| 2024-01-04 | 32.00 | 32.93 | 31.38 | 32.52 | 32.50 | qfq | 18,278,887 | 587,129,713 | 0.49% |
| 2024-01-03 | 31.85 | 32.40 | 30.85 | 32.36 | 32.34 | qfq | 23,211,737 | 737,906,186 | 1.60% |
| 2024-01-02 | 33.00 | 33.49 | 31.66 | 31.85 | 31.83 | qfq | 24,319,852 | 790,924,730 | -4.01% |
| 2023-12-29 | 32.95 | 35.30 | 32.95 | 33.18 | 33.16 | qfq | 35,936,284 | 1,206,920,200 | -9.29% |
| 2023-12-28 | 36.58 | 36.58 | 36.58 | 36.58 | 36.56 | qfq | 4,643,000 | 169,840,940 | -9.99% |
| 2023-12-27 | 45.88 | 46.66 | 40.64 | 40.64 | 40.62 | qfq | 9,508,040 | 403,376,357 | -10.01% |
| 2023-12-26 | 42.99 | 45.16 | 42.30 | 45.16 | 45.13 | qfq | 27,670,438 | 1,232,746,284 | 10.01% |
| 2023-12-25 | 38.61 | 41.05 | 38.48 | 41.05 | 41.03 | qfq | 25,602,893 | 1,018,939,189 | 9.99% |
| 2023-12-22 | 40.00 | 40.80 | 37.32 | 37.32 | 37.30 | qfq | 23,750,315 | 906,021,517 | -10.01% |
| 2023-12-21 | 37.00 | 41.47 | 37.00 | 41.47 | 41.45 | qfq | 30,757,498 | 1,221,197,989 | 10.00% |
| 2023-12-20 | 37.00 | 38.75 | 36.75 | 37.70 | 37.68 | qfq | 26,809,063 | 1,011,708,154 | 0.53% |
| 2023-12-19 | 35.90 | 38.71 | 33.90 | 37.50 | 37.48 | qfq | 31,791,820 | 1,168,365,177 | 6.56% |
| 2023-12-18 | 33.86 | 36.55 | 33.75 | 35.19 | 35.17 | qfq | 31,658,016 | 1,117,214,289 | 5.30% |
| 2023-12-15 | 34.50 | 35.77 | 31.35 | 33.42 | 33.40 | qfq | 35,482,245 | 1,186,007,976 | 1.83% |
| 2023-12-14 | 30.70 | 32.82 | 30.70 | 32.82 | 32.80 | qfq | 26,889,589 | 865,144,885 | 9.99% |
| 2023-12-13 | 28.90 | 29.84 | 28.40 | 29.84 | 29.82 | qfq | 26,006,149 | 764,027,081 | 9.99% |
| 2023-12-12 | 27.13 | 27.13 | 27.13 | 27.13 | 27.11 | qfq | 1,330,260 | 36,089,954 | 10.02% |
| 2023-12-11 | 22.42 | 24.66 | 22.42 | 24.66 | 24.65 | qfq | 11,907,640 | 288,489,156 | 9.99% |
| 2023-12-08 | 21.89 | 24.30 | 20.89 | 22.42 | 22.41 | qfq | 27,121,200 | 617,296,296 | -1.19% |
| 2023-12-07 | 21.42 | 23.00 | 21.08 | 22.69 | 22.68 | qfq | 22,540,000 | 500,014,447 | 5.78% |
| 2023-12-06 | 20.74 | 22.27 | 20.31 | 21.45 | 21.44 | qfq | 17,511,538 | 375,706,521 | 3.27% |
| 2023-12-05 | 20.61 | 21.45 | 20.59 | 20.77 | 20.76 | qfq | 11,971,680 | 250,995,007 | -0.19% |
| 2023-12-04 | 20.10 | 21.15 | 20.01 | 20.81 | 20.80 | qfq | 10,080,240 | 209,422,218 | 2.61% |
| 2023-12-01 | 19.30 | 20.42 | 19.16 | 20.28 | 20.27 | qfq | 10,606,080 | 211,676,719 | 6.07% |
| 2023-11-30 | 19.44 | 19.52 | 18.95 | 19.12 | 19.11 | qfq | 6,354,289 | 122,180,798 | -1.34% |
| 2023-11-29 | 19.60 | 19.70 | 19.22 | 19.38 | 19.37 | qfq | 6,080,700 | 118,157,203 | -0.62% |
| 2023-11-28 | 19.30 | 19.65 | 19.26 | 19.50 | 19.49 | qfq | 7,562,981 | 147,328,345 | 0.67% |
| 2023-11-27 | 19.91 | 19.92 | 19.05 | 19.37 | 19.36 | qfq | 14,149,980 | 274,182,513 | -2.76% |
| 2023-11-24 | 20.22 | 21.66 | 19.67 | 19.92 | 19.91 | qfq | 16,873,658 | 345,648,776 | -5.28% |
| 2023-11-23 | 22.87 | 23.08 | 21.02 | 21.03 | 21.02 | qfq | 23,481,431 | 515,091,183 | -9.94% |
| 2023-11-22 | 21.70 | 24.30 | 21.24 | 23.35 | 23.34 | qfq | 29,516,382 | 671,457,633 | 5.61% |
| 2023-11-21 | 20.99 | 23.25 | 20.92 | 22.11 | 22.10 | qfq | 29,567,709 | 655,114,461 | 4.59% |
| 2023-11-20 | 20.90 | 21.45 | 20.75 | 21.14 | 21.13 | qfq | 16,145,539 | 342,028,152 | -0.42% |
| 2023-11-17 | 20.42 | 21.50 | 20.22 | 21.23 | 21.22 | qfq | 22,411,802 | 470,104,735 | 1.72% |
| 2023-11-16 | 20.05 | 21.21 | 19.82 | 20.87 | 20.86 | qfq | 23,763,059 | 487,394,709 | 4.09% |
| 2023-11-15 | 20.51 | 20.54 | 19.85 | 20.05 | 20.04 | qfq | 14,721,552 | 296,339,847 | -1.81% |
| 2023-11-14 | 20.24 | 20.45 | 20.11 | 20.42 | 20.41 | qfq | 16,016,119 | 325,114,415 | 0.94% |
| 2023-11-13 | 21.49 | 21.97 | 20.14 | 20.23 | 20.22 | qfq | 25,760,535 | 536,251,769 | -9.00% |
| 2023-11-10 | 22.21 | 24.48 | 22.21 | 22.23 | 22.22 | qfq | 31,822,478 | 716,803,689 | -9.93% |
| 2023-11-09 | 27.50 | 30.16 | 24.68 | 24.68 | 24.67 | qfq | 40,448,776 | 1,154,052,940 | -9.99% |
| 2023-11-08 | 27.10 | 27.42 | 23.81 | 27.42 | 27.40 | qfq | 30,562,164 | 818,302,277 | 9.99% |
| 2023-11-07 | 24.93 | 24.93 | 24.40 | 24.93 | 24.92 | qfq | 6,986,608 | 174,102,215 | 10.02% |
| 2023-11-06 | 21.19 | 22.66 | 19.60 | 22.66 | 22.65 | qfq | 20,431,747 | 436,784,102 | 10.00% |
| 2023-11-03 | 19.09 | 20.60 | 18.95 | 20.60 | 20.59 | qfq | 13,195,080 | 263,675,112 | 9.98% |
| 2023-11-02 | 16.99 | 18.73 | 16.91 | 18.73 | 18.72 | qfq | 15,151,460 | 273,284,772 | 9.98% |
| 2023-11-01 | 16.94 | 17.49 | 16.80 | 17.03 | 17.02 | qfq | 6,379,664 | 109,135,844 | 1.07% |
| 2023-10-31 | 17.18 | 18.00 | 16.85 | 16.85 | 16.84 | qfq | 8,631,634 | 148,347,673 | -0.47% |
| 2023-10-30 | 16.58 | 17.14 | 16.37 | 16.93 | 16.92 | qfq | 6,150,494 | 103,289,157 | 1.68% |
| 2023-10-27 | 16.55 | 16.99 | 16.30 | 16.65 | 16.64 | qfq | 8,038,980 | 133,483,989 | 0.79% |
| 2023-10-26 | 16.15 | 17.18 | 15.88 | 16.52 | 16.51 | qfq | 8,773,160 | 145,121,650 | 1.47% |
| 2023-10-25 | 16.00 | 16.38 | 15.82 | 16.28 | 16.27 | qfq | 6,729,737 | 108,334,725 | 1.43% |
| 2023-10-24 | 15.55 | 16.50 | 15.10 | 16.05 | 16.04 | qfq | 7,730,610 | 123,104,077 | 1.90% |
| 2023-10-23 | 15.60 | 16.31 | 15.09 | 15.75 | 15.74 | qfq | 6,287,280 | 98,909,450 | 0.90% |
| 2023-10-20 | 15.00 | 15.93 | 14.86 | 15.61 | 15.60 | qfq | 4,796,248 | 74,060,890 | 3.65% |
| 2023-10-19 | 14.64 | 15.50 | 14.64 | 15.06 | 15.05 | qfq | 2,686,900 | 40,902,597 | 2.03% |
| 2023-10-18 | 14.91 | 14.92 | 14.69 | 14.76 | 14.75 | qfq | 1,068,625 | 15,802,655 | -1.34% |
| 2023-10-17 | 15.00 | 15.09 | 14.89 | 14.96 | 14.95 | qfq | 1,107,822 | 16,595,906 | -0.47% |
| 2023-10-16 | 14.90 | 15.10 | 14.71 | 15.03 | 15.02 | qfq | 1,608,179 | 24,006,990 | 0.27% |
| 2023-10-13 | 15.30 | 15.30 | 14.75 | 14.99 | 14.98 | qfq | 2,257,320 | 33,666,073 | -2.85% |
| 2023-10-12 | 15.93 | 15.93 | 15.11 | 15.43 | 15.42 | qfq | 3,153,959 | 48,381,694 | -2.28% |
| 2023-10-11 | 15.78 | 15.94 | 15.50 | 15.79 | 15.78 | qfq | 1,474,100 | 23,250,547 | 0.51% |
| 2023-10-10 | 15.58 | 15.82 | 15.55 | 15.71 | 15.70 | qfq | 1,314,940 | 20,672,424 | 0.83% |
| 2023-10-09 | 15.84 | 15.88 | 15.50 | 15.58 | 15.57 | qfq | 1,686,459 | 26,352,394 | -1.02% |
| 2023-09-28 | 15.48 | 15.79 | 15.48 | 15.74 | 15.73 | qfq | 1,444,200 | 22,676,778 | 1.75% |
| 2023-09-27 | 15.45 | 15.60 | 15.33 | 15.47 | 15.46 | qfq | 1,297,400 | 20,105,175 | -0.06% |
| 2023-09-26 | 15.44 | 15.56 | 15.17 | 15.48 | 15.47 | qfq | 1,133,300 | 17,508,425 | 0.72% |
| 2023-09-25 | 15.68 | 15.69 | 15.32 | 15.37 | 15.36 | qfq | 1,416,600 | 21,886,396 | -1.54% |
| 2023-09-22 | 15.25 | 15.61 | 15.11 | 15.61 | 15.60 | qfq | 1,779,300 | 27,582,382 | 2.56% |
| 2023-09-21 | 15.24 | 15.41 | 15.15 | 15.22 | 15.21 | qfq | 1,103,100 | 16,848,755 | -0.13% |
| 2023-09-20 | 15.39 | 15.44 | 15.22 | 15.24 | 15.23 | qfq | 1,105,540 | 16,943,265 | -0.97% |
| 2023-09-19 | 15.80 | 15.80 | 15.33 | 15.39 | 15.38 | qfq | 1,470,900 | 22,798,622 | -2.16% |
| 2023-09-18 | 15.52 | 15.77 | 15.30 | 15.73 | 15.72 | qfq | 1,939,300 | 30,324,481 | 2.08% |
| 2023-09-15 | 15.22 | 15.58 | 15.22 | 15.41 | 15.40 | qfq | 1,906,800 | 29,496,956 | 1.25% |
| 2023-09-14 | 15.34 | 15.38 | 15.12 | 15.22 | 15.21 | qfq | 1,035,100 | 15,778,760 | -0.52% |
| 2023-09-13 | 15.52 | 15.54 | 15.21 | 15.30 | 15.29 | qfq | 1,269,200 | 19,411,413 | -0.78% |
| 2023-09-12 | 15.64 | 15.64 | 15.31 | 15.42 | 15.41 | qfq | 1,977,100 | 30,488,028 | -1.22% |
| 2023-09-11 | 15.60 | 15.73 | 15.45 | 15.61 | 15.60 | qfq | 1,947,000 | 30,296,745 | 0.84% |
| 2023-09-08 | 15.80 | 15.89 | 15.43 | 15.48 | 15.47 | qfq | 3,199,700 | 49,883,644 | -3.19% |
| 2023-09-07 | 15.85 | 16.47 | 15.84 | 15.99 | 15.98 | qfq | 2,676,194 | 43,021,480 | 0.25% |
| 2023-09-06 | 16.02 | 16.03 | 15.82 | 15.95 | 15.94 | qfq | 2,283,120 | 36,357,870 | -0.50% |
| 2023-09-05 | 16.64 | 16.71 | 15.99 | 16.03 | 16.02 | qfq | 4,907,500 | 79,325,335 | -5.09% |
| 2023-09-04 | 16.48 | 16.94 | 16.31 | 16.89 | 16.88 | qfq | 4,103,200 | 68,545,092 | 3.62% |
| 2023-09-01 | 16.40 | 16.48 | 16.14 | 16.30 | 16.29 | qfq | 1,896,180 | 30,961,790 | 0.12% |
| 2023-08-31 | 16.49 | 16.49 | 16.20 | 16.28 | 16.27 | qfq | 2,187,471 | 35,661,410 | 0.18% |
| 2023-08-30 | 16.37 | 16.48 | 16.11 | 16.25 | 16.24 | qfq | 2,182,040 | 35,474,761 | 0.12% |
| 2023-08-29 | 15.32 | 16.28 | 15.31 | 16.23 | 16.22 | qfq | 3,276,051 | 52,470,635 | 4.31% |
| 2023-08-28 | 16.20 | 16.40 | 15.39 | 15.56 | 15.55 | qfq | 2,783,707 | 43,657,007 | 0.84% |
| 2023-08-25 | 15.97 | 15.97 | 15.33 | 15.43 | 15.42 | qfq | 2,931,750 | 45,766,138 | -4.04% |
| 2023-08-24 | 15.90 | 16.14 | 15.71 | 16.08 | 16.07 | qfq | 2,492,460 | 39,814,916 | 1.64% |
| 2023-08-23 | 15.91 | 16.07 | 15.66 | 15.82 | 15.81 | qfq | 1,861,000 | 29,583,946 | -0.13% |
| 2023-08-22 | 16.02 | 16.17 | 15.59 | 15.84 | 15.83 | qfq | 2,687,680 | 42,573,934 | -0.44% |
| 2023-08-21 | 15.99 | 16.20 | 15.83 | 15.91 | 15.90 | qfq | 3,435,080 | 55,027,427 | 0.32% |
| 2023-08-18 | 15.70 | 16.75 | 15.63 | 15.86 | 15.85 | qfq | 3,809,120 | 61,394,739 | 2.12% |
| 2023-08-17 | 15.18 | 15.58 | 14.92 | 15.53 | 15.52 | qfq | 1,587,800 | 24,254,616 | 2.64% |
| 2023-08-16 | 15.10 | 15.40 | 15.10 | 15.13 | 15.12 | qfq | 1,435,160 | 21,888,008 | -0.13% |
| 2023-08-15 | 15.24 | 15.37 | 15.04 | 15.15 | 15.14 | qfq | 1,558,900 | 23,649,385 | -1.11% |
| 2023-08-14 | 15.13 | 15.76 | 14.98 | 15.32 | 15.31 | qfq | 1,871,720 | 28,495,978 | 0.99% |
| 2023-08-11 | 15.38 | 15.65 | 15.16 | 15.17 | 15.16 | qfq | 1,811,800 | 27,950,508 | -1.37% |
| 2023-08-10 | 15.35 | 15.56 | 15.25 | 15.38 | 15.37 | qfq | 1,539,100 | 23,689,853 | 0.20% |
| 2023-08-09 | 15.94 | 16.01 | 15.32 | 15.35 | 15.34 | qfq | 1,769,000 | 27,541,130 | -4.12% |
| 2023-08-08 | 15.96 | 16.14 | 15.72 | 16.01 | 16.00 | qfq | 1,797,880 | 28,705,987 | 1.46% |
| 2023-08-07 | 15.74 | 16.00 | 15.62 | 15.78 | 15.77 | qfq | 1,663,829 | 26,239,586 | 0.13% |
| 2023-08-04 | 16.00 | 16.15 | 15.72 | 15.76 | 15.75 | qfq | 1,715,500 | 27,313,026 | -0.88% |
| 2023-08-03 | 16.35 | 16.35 | 15.88 | 15.90 | 15.89 | qfq | 1,742,300 | 27,979,768 | -2.33% |
| 2023-08-02 | 16.49 | 16.49 | 16.10 | 16.28 | 16.27 | qfq | 1,685,360 | 27,391,839 | -1.15% |
| 2023-08-01 | 16.40 | 16.58 | 16.16 | 16.47 | 16.46 | qfq | 2,730,372 | 44,642,859 | -0.12% |
| 2023-07-31 | 15.90 | 16.90 | 15.61 | 16.49 | 16.48 | qfq | 4,969,040 | 81,605,136 | 5.23% |
| 2023-07-28 | 15.75 | 15.94 | 15.45 | 15.67 | 15.66 | qfq | 3,665,640 | 57,800,813 | 0.45% |
| 2023-07-27 | 15.78 | 15.91 | 15.55 | 15.60 | 15.59 | qfq | 1,572,800 | 24,652,083 | -1.14% |
| 2023-07-26 | 16.06 | 16.06 | 15.70 | 15.78 | 15.77 | qfq | 1,648,840 | 26,066,474 | -1.31% |
| 2023-07-25 | 15.91 | 16.13 | 15.75 | 15.99 | 15.98 | qfq | 1,489,200 | 23,814,926 | 1.52% |
| 2023-07-24 | 15.80 | 15.96 | 15.60 | 15.75 | 15.74 | qfq | 1,082,700 | 17,074,068 | -0.25% |
| 2023-07-21 | 15.86 | 16.03 | 15.65 | 15.79 | 15.78 | qfq | 1,359,600 | 21,546,749 | -1.56% |
| 2023-07-20 | 16.00 | 16.32 | 15.85 | 16.04 | 16.03 | qfq | 1,547,700 | 24,889,766 | 0.25% |
| 2023-07-19 | 16.07 | 16.13 | 15.84 | 16.00 | 15.99 | qfq | 1,493,700 | 23,871,748 | 1.01% |
| 2023-07-18 | 16.16 | 16.16 | 15.74 | 15.84 | 15.83 | qfq | 1,609,680 | 25,529,519 | -1.43% |
| 2023-07-17 | 15.91 | 16.34 | 15.83 | 16.07 | 16.06 | qfq | 3,058,400 | 49,104,551 | 1.90% |