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
常青股份603768.SH
最近收盘价9.762026-07-17
最近交易日2026-07-17
成交量（股）2,879,300
成交额（元）28,645,487
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-18 | cash_dividend | 0.11 | — | — | — | 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 | 10.14 | 10.29 | 9.68 | 9.76 | 9.76 | qfq | 2,879,300 | 28,645,487 | -3.56% |
| 2026-07-16 | 9.86 | 10.31 | 9.81 | 10.12 | 10.12 | qfq | 2,749,400 | 27,716,999 | 1.40% |
| 2026-07-15 | 9.98 | 10.15 | 9.83 | 9.98 | 9.98 | qfq | 2,886,300 | 28,845,913 | 2.46% |
| 2026-07-14 | 9.53 | 9.76 | 9.36 | 9.74 | 9.74 | qfq | 2,357,700 | 22,631,087 | 2.20% |
| 2026-07-13 | 9.77 | 9.95 | 9.44 | 9.53 | 9.53 | qfq | 2,850,000 | 27,458,532 | -3.35% |
| 2026-07-10 | 9.84 | 10.09 | 9.77 | 9.86 | 9.86 | qfq | 3,792,599 | 37,693,982 | -0.40% |
| 2026-07-09 | 9.85 | 10.14 | 9.74 | 9.90 | 9.90 | qfq | 3,601,500 | 35,665,937 | 0.51% |
| 2026-07-08 | 10.11 | 10.12 | 9.69 | 9.85 | 9.85 | qfq | 3,580,900 | 35,440,778 | -2.48% |
| 2026-07-07 | 10.35 | 10.49 | 10.03 | 10.10 | 10.10 | qfq | 4,661,750 | 47,599,264 | -1.75% |
| 2026-07-06 | 9.96 | 10.69 | 9.90 | 10.28 | 10.28 | qfq | 5,338,600 | 54,914,128 | 2.59% |
| 2026-07-03 | 9.50 | 10.27 | 9.49 | 10.02 | 10.02 | qfq | 6,080,800 | 60,303,067 | 6.26% |
| 2026-07-02 | 9.51 | 9.76 | 9.40 | 9.43 | 9.43 | qfq | 3,056,200 | 29,258,737 | 0.53% |
| 2026-07-01 | 9.13 | 9.54 | 9.07 | 9.38 | 9.38 | qfq | 3,256,900 | 30,354,050 | 2.74% |
| 2026-06-30 | 9.28 | 9.36 | 9.03 | 9.13 | 9.13 | qfq | 2,715,300 | 24,916,633 | -1.51% |
| 2026-06-29 | 9.10 | 9.37 | 8.90 | 9.27 | 9.27 | qfq | 3,307,717 | 30,317,082 | -0.43% |
| 2026-06-26 | 9.52 | 9.54 | 9.19 | 9.31 | 9.31 | qfq | 2,867,300 | 26,781,991 | -2.41% |
| 2026-06-25 | 9.78 | 9.87 | 9.50 | 9.54 | 9.54 | qfq | 2,928,500 | 28,092,115 | -2.85% |
| 2026-06-24 | 10.36 | 10.36 | 9.73 | 9.82 | 9.82 | qfq | 3,573,300 | 35,433,701 | -4.10% |
| 2026-06-23 | 9.95 | 10.44 | 9.95 | 10.24 | 10.24 | qfq | 4,028,722 | 41,466,965 | 1.99% |
| 2026-06-22 | 10.04 | 10.19 | 9.66 | 10.04 | 10.04 | qfq | 3,627,100 | 35,684,544 | -0.30% |
| 2026-06-18 | 10.00 | 10.14 | 9.86 | 10.07 | 10.07 | qfq | 2,488,622 | 25,015,046 | 0.40% |
| 2026-06-17 | 10.40 | 10.40 | 10.00 | 10.03 | 10.03 | qfq | 4,235,200 | 42,977,585 | -3.09% |
| 2026-06-16 | 10.48 | 10.48 | 10.12 | 10.35 | 10.35 | qfq | 3,554,700 | 36,632,134 | -0.48% |
| 2026-06-15 | 10.55 | 10.89 | 10.32 | 10.40 | 10.40 | qfq | 5,693,000 | 59,993,303 | -1.14% |
| 2026-06-12 | 10.58 | 10.85 | 10.47 | 10.52 | 10.52 | qfq | 4,362,873 | 46,418,161 | 0.19% |
| 2026-06-11 | 10.59 | 10.64 | 10.25 | 10.50 | 10.50 | qfq | 2,972,800 | 31,093,662 | -1.04% |
| 2026-06-10 | 10.85 | 10.92 | 10.35 | 10.61 | 10.61 | qfq | 4,161,000 | 44,001,637 | -2.39% |
| 2026-06-09 | 10.96 | 11.15 | 10.78 | 10.87 | 10.87 | qfq | 3,635,600 | 39,712,190 | -0.28% |
| 2026-06-08 | 10.95 | 11.25 | 10.72 | 10.90 | 10.90 | qfq | 4,533,300 | 49,900,668 | -2.68% |
| 2026-06-05 | 11.15 | 11.34 | 10.90 | 11.20 | 11.20 | qfq | 4,055,500 | 45,263,059 | 0.36% |
| 2026-06-04 | 11.29 | 11.36 | 10.94 | 11.16 | 11.16 | qfq | 5,128,500 | 56,986,868 | -1.33% |
| 2026-06-03 | 11.53 | 11.65 | 11.20 | 11.31 | 11.31 | qfq | 6,624,400 | 75,698,872 | -1.99% |
| 2026-06-02 | 11.55 | 11.85 | 11.37 | 11.54 | 11.54 | qfq | 7,104,600 | 82,404,592 | -0.52% |
| 2026-06-01 | 11.09 | 11.79 | 11.07 | 11.60 | 11.60 | qfq | 11,740,400 | 135,156,767 | -0.68% |
| 2026-05-29 | 10.86 | 12.02 | 10.59 | 11.68 | 11.68 | qfq | 13,671,557 | 154,214,345 | 6.76% |
| 2026-05-28 | 10.60 | 10.96 | 10.33 | 10.94 | 10.94 | qfq | 4,468,835 | 47,515,416 | 3.31% |
| 2026-05-27 | 11.00 | 11.01 | 10.48 | 10.59 | 10.59 | qfq | 4,230,100 | 45,046,086 | -3.81% |
| 2026-05-26 | 11.22 | 11.59 | 10.87 | 11.01 | 11.01 | qfq | 4,215,400 | 46,928,417 | -2.91% |
| 2026-05-25 | 11.73 | 11.95 | 11.22 | 11.34 | 11.34 | qfq | 3,201,600 | 36,762,722 | -3.24% |
| 2026-05-22 | 11.60 | 11.87 | 11.44 | 11.72 | 11.72 | qfq | 4,229,400 | 49,491,009 | 1.65% |
| 2026-05-21 | 11.81 | 12.06 | 11.50 | 11.53 | 11.53 | qfq | 3,329,140 | 39,407,685 | -2.37% |
| 2026-05-20 | 11.95 | 11.97 | 11.72 | 11.81 | 11.81 | qfq | 2,219,700 | 26,187,472 | -0.84% |
| 2026-05-19 | 11.96 | 12.15 | 11.81 | 11.91 | 11.91 | qfq | 1,796,300 | 21,460,065 | -0.33% |
| 2026-05-18 | 11.84 | 12.02 | 11.75 | 11.95 | 11.95 | qfq | 3,301,360 | 39,221,494 | 0.67% |
| 2026-05-15 | 11.78 | 12.02 | 11.61 | 11.87 | 11.87 | qfq | 3,104,600 | 36,928,011 | -0.08% |
| 2026-05-14 | 12.00 | 12.01 | 11.75 | 11.88 | 11.88 | qfq | 2,749,037 | 32,683,879 | -0.50% |
| 2026-05-13 | 12.06 | 12.10 | 11.85 | 11.94 | 11.94 | qfq | 2,605,900 | 31,269,219 | -0.75% |
| 2026-05-12 | 11.96 | 12.29 | 11.96 | 12.03 | 12.03 | qfq | 2,861,400 | 34,638,678 | -0.41% |
| 2026-05-11 | 12.22 | 12.26 | 12.03 | 12.08 | 12.08 | qfq | 2,552,100 | 30,895,478 | -0.98% |
| 2026-05-08 | 12.04 | 12.23 | 11.95 | 12.20 | 12.20 | qfq | 3,290,100 | 39,920,358 | 1.33% |
| 2026-05-07 | 12.00 | 12.19 | 12.00 | 12.04 | 12.04 | qfq | 3,619,500 | 43,828,792 | 0.33% |
| 2026-05-06 | 12.05 | 12.14 | 11.91 | 12.00 | 12.00 | qfq | 4,393,400 | 52,750,269 | 1.10% |
| 2026-04-30 | 11.88 | 12.04 | 11.80 | 11.87 | 11.87 | qfq | 3,888,800 | 46,318,336 | 0.08% |
| 2026-04-29 | 11.75 | 11.98 | 11.58 | 11.86 | 11.86 | qfq | 6,100,800 | 72,372,431 | 1.37% |
| 2026-04-28 | 11.54 | 12.07 | 11.48 | 11.70 | 11.70 | qfq | 10,185,600 | 120,587,806 | 3.63% |
| 2026-04-27 | 11.01 | 11.35 | 10.97 | 11.29 | 11.29 | qfq | 2,872,000 | 32,047,078 | 2.26% |
| 2026-04-24 | 10.80 | 11.10 | 10.74 | 11.04 | 11.04 | qfq | 2,477,900 | 27,125,336 | 1.19% |
| 2026-04-23 | 11.00 | 11.07 | 10.85 | 10.91 | 10.91 | qfq | 2,240,400 | 24,523,614 | -1.09% |
| 2026-04-22 | 11.09 | 11.09 | 10.90 | 11.03 | 11.03 | qfq | 1,966,300 | 21,652,148 | -0.63% |
| 2026-04-21 | 11.08 | 11.20 | 11.00 | 11.10 | 11.10 | qfq | 1,664,500 | 18,504,545 | 0.00% |
| 2026-04-20 | 11.00 | 11.13 | 10.94 | 11.10 | 11.10 | qfq | 2,017,800 | 22,301,079 | 0.27% |
| 2026-04-17 | 11.41 | 11.41 | 10.92 | 11.07 | 11.07 | qfq | 2,278,800 | 25,176,350 | -0.90% |
| 2026-04-16 | 10.88 | 11.19 | 10.86 | 11.17 | 11.17 | qfq | 2,134,400 | 23,606,039 | 2.76% |
| 2026-04-15 | 11.04 | 11.06 | 10.86 | 10.87 | 10.87 | qfq | 1,703,800 | 18,642,176 | -1.00% |
| 2026-04-14 | 11.28 | 11.28 | 10.87 | 10.98 | 10.98 | qfq | 1,542,800 | 16,956,091 | -0.63% |
| 2026-04-13 | 11.15 | 11.20 | 11.01 | 11.05 | 11.05 | qfq | 1,801,100 | 19,942,870 | -0.90% |
| 2026-04-10 | 11.01 | 11.25 | 11.01 | 11.15 | 11.15 | qfq | 1,642,200 | 18,342,553 | 1.64% |
| 2026-04-09 | 11.15 | 11.18 | 10.88 | 10.97 | 10.97 | qfq | 1,999,600 | 22,093,473 | -1.61% |
| 2026-04-08 | 11.20 | 11.25 | 11.08 | 11.15 | 11.15 | qfq | 2,173,000 | 24,271,381 | 2.29% |
| 2026-04-07 | 10.59 | 10.98 | 10.50 | 10.90 | 10.90 | qfq | 2,736,900 | 29,631,778 | 3.02% |
| 2026-04-03 | 10.96 | 10.99 | 10.50 | 10.58 | 10.58 | qfq | 2,345,053 | 24,985,162 | -3.47% |
| 2026-04-02 | 11.07 | 11.20 | 10.85 | 10.96 | 10.96 | qfq | 2,469,000 | 27,206,361 | -1.17% |
| 2026-04-01 | 11.17 | 11.25 | 11.03 | 11.09 | 11.09 | qfq | 1,843,600 | 20,466,505 | 0.82% |
| 2026-03-31 | 11.20 | 11.33 | 11.00 | 11.00 | 11.00 | qfq | 2,034,000 | 22,715,684 | -1.26% |
| 2026-03-30 | 11.02 | 11.18 | 10.76 | 11.14 | 11.14 | qfq | 2,638,100 | 29,209,174 | 0.81% |
| 2026-03-27 | 10.70 | 11.08 | 10.68 | 11.05 | 11.05 | qfq | 2,059,000 | 22,548,214 | 1.66% |
| 2026-03-26 | 11.15 | 11.15 | 10.79 | 10.87 | 10.87 | qfq | 2,223,600 | 24,309,119 | -1.00% |
| 2026-03-25 | 10.94 | 11.08 | 10.84 | 10.98 | 10.98 | qfq | 2,500,853 | 27,500,017 | 1.86% |
| 2026-03-24 | 10.44 | 10.81 | 10.30 | 10.78 | 10.78 | qfq | 3,624,943 | 38,374,538 | 4.97% |
| 2026-03-23 | 10.70 | 10.83 | 10.20 | 10.27 | 10.27 | qfq | 4,384,553 | 46,229,476 | -6.64% |
| 2026-03-20 | 11.42 | 11.55 | 11.00 | 11.00 | 11.00 | qfq | 5,527,900 | 61,525,236 | -3.76% |
| 2026-03-19 | 11.73 | 11.76 | 11.40 | 11.43 | 11.43 | qfq | 2,183,600 | 25,227,570 | -2.47% |
| 2026-03-18 | 11.58 | 11.81 | 11.48 | 11.72 | 11.72 | qfq | 2,103,500 | 24,529,309 | 1.12% |
| 2026-03-17 | 11.89 | 12.07 | 11.55 | 11.59 | 11.59 | qfq | 2,231,700 | 26,300,450 | -2.03% |
| 2026-03-16 | 11.68 | 11.89 | 11.56 | 11.83 | 11.83 | qfq | 2,973,800 | 35,015,813 | 1.37% |
| 2026-03-13 | 11.68 | 11.86 | 11.52 | 11.67 | 11.67 | qfq | 2,918,100 | 34,149,342 | -0.09% |
| 2026-03-12 | 11.86 | 11.91 | 11.61 | 11.68 | 11.68 | qfq | 2,122,200 | 24,952,124 | -1.43% |
| 2026-03-11 | 12.09 | 12.14 | 11.77 | 11.85 | 11.85 | qfq | 2,072,000 | 24,672,561 | -0.92% |
| 2026-03-10 | 11.66 | 11.98 | 11.66 | 11.96 | 11.96 | qfq | 2,273,700 | 26,984,786 | 3.10% |
| 2026-03-09 | 11.35 | 11.66 | 11.35 | 11.60 | 11.60 | qfq | 3,493,600 | 40,229,257 | -0.85% |
| 2026-03-06 | 11.35 | 11.74 | 11.27 | 11.70 | 11.70 | qfq | 2,861,400 | 33,140,082 | 3.82% |
| 2026-03-05 | 11.28 | 11.55 | 11.21 | 11.27 | 11.27 | qfq | 2,851,300 | 32,457,443 | 1.35% |
| 2026-03-04 | 11.06 | 11.36 | 11.06 | 11.12 | 11.12 | qfq | 2,832,000 | 31,694,737 | -2.46% |
| 2026-03-03 | 11.68 | 11.83 | 11.38 | 11.40 | 11.40 | qfq | 2,949,100 | 34,346,467 | -2.40% |
| 2026-03-02 | 11.92 | 12.05 | 11.55 | 11.68 | 11.68 | qfq | 3,822,500 | 44,947,713 | -3.39% |
| 2026-02-27 | 12.13 | 12.19 | 12.02 | 12.09 | 12.09 | qfq | 2,516,400 | 30,438,638 | -0.74% |
| 2026-02-26 | 12.21 | 12.27 | 12.12 | 12.18 | 12.18 | qfq | 1,936,700 | 23,602,537 | -0.08% |
| 2026-02-25 | 12.30 | 12.41 | 12.19 | 12.19 | 12.19 | qfq | 2,418,600 | 29,713,289 | -0.89% |
| 2026-02-24 | 12.24 | 12.38 | 12.22 | 12.30 | 12.30 | qfq | 2,990,545 | 36,772,378 | 1.07% |
| 2026-02-13 | 12.16 | 12.32 | 12.08 | 12.17 | 12.17 | qfq | 2,048,500 | 25,075,508 | 0.08% |
| 2026-02-12 | 12.32 | 12.35 | 12.12 | 12.16 | 12.16 | qfq | 2,210,300 | 27,038,213 | -1.14% |
| 2026-02-11 | 12.27 | 12.34 | 12.20 | 12.30 | 12.30 | qfq | 2,073,390 | 25,469,071 | 0.49% |
| 2026-02-10 | 12.29 | 12.34 | 12.20 | 12.24 | 12.24 | qfq | 1,970,300 | 24,170,888 | -0.08% |
| 2026-02-09 | 12.23 | 12.30 | 12.15 | 12.25 | 12.25 | qfq | 2,432,200 | 29,727,313 | 1.24% |
| 2026-02-06 | 11.92 | 12.22 | 11.86 | 12.10 | 12.10 | qfq | 2,206,000 | 26,710,813 | 1.09% |
| 2026-02-05 | 12.07 | 12.11 | 11.97 | 11.97 | 11.97 | qfq | 1,751,500 | 21,103,047 | -0.58% |
| 2026-02-04 | 12.00 | 12.11 | 11.93 | 12.04 | 12.04 | qfq | 2,246,100 | 26,997,999 | 0.92% |
| 2026-02-03 | 11.70 | 11.95 | 11.64 | 11.93 | 11.93 | qfq | 2,896,400 | 34,259,648 | 2.58% |
| 2026-02-02 | 11.60 | 11.92 | 11.60 | 11.63 | 11.63 | qfq | 3,232,100 | 38,115,719 | -0.68% |
| 2026-01-30 | 11.50 | 11.73 | 11.46 | 11.71 | 11.71 | qfq | 2,974,100 | 34,560,346 | 1.30% |
| 2026-01-29 | 11.52 | 11.76 | 11.44 | 11.56 | 11.56 | qfq | 2,514,800 | 29,163,102 | -0.34% |
| 2026-01-28 | 11.80 | 11.84 | 11.59 | 11.60 | 11.60 | qfq | 2,344,200 | 27,349,101 | -1.78% |
| 2026-01-27 | 11.73 | 11.90 | 11.40 | 11.81 | 11.81 | qfq | 2,959,093 | 34,487,858 | 0.00% |
| 2026-01-26 | 12.19 | 12.19 | 11.69 | 11.81 | 11.81 | qfq | 3,420,300 | 40,526,143 | -2.48% |
| 2026-01-23 | 12.07 | 12.11 | 12.02 | 12.11 | 12.11 | qfq | 1,712,300 | 20,678,016 | 0.33% |
| 2026-01-22 | 12.04 | 12.09 | 11.97 | 12.07 | 12.07 | qfq | 1,748,500 | 21,075,207 | 0.25% |
| 2026-01-21 | 11.87 | 12.06 | 11.87 | 12.04 | 12.04 | qfq | 2,209,800 | 26,505,753 | 0.50% |
| 2026-01-20 | 11.92 | 12.08 | 11.86 | 11.98 | 11.98 | qfq | 2,776,300 | 33,184,190 | 0.08% |
| 2026-01-19 | 11.79 | 11.98 | 11.74 | 11.97 | 11.97 | qfq | 2,027,050 | 24,165,983 | 1.53% |
| 2026-01-16 | 11.70 | 11.89 | 11.69 | 11.79 | 11.79 | qfq | 2,160,600 | 25,445,357 | 0.34% |
| 2026-01-15 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | qfq | 1,951,700 | 22,950,241 | -0.59% |
| 2026-01-14 | 11.90 | 11.99 | 11.62 | 11.82 | 11.82 | qfq | 2,877,100 | 34,087,921 | -0.42% |
| 2026-01-13 | 12.01 | 12.26 | 11.85 | 11.87 | 11.87 | qfq | 3,185,400 | 38,210,293 | -0.34% |
| 2026-01-12 | 11.78 | 11.93 | 11.75 | 11.91 | 11.91 | qfq | 2,446,000 | 29,000,809 | 1.28% |
| 2026-01-09 | 11.75 | 11.80 | 11.66 | 11.76 | 11.76 | qfq | 2,256,943 | 26,473,775 | 0.00% |
| 2026-01-08 | 11.54 | 11.77 | 11.51 | 11.76 | 11.76 | qfq | 2,113,900 | 24,700,976 | 1.91% |
| 2026-01-07 | 11.69 | 11.69 | 11.50 | 11.54 | 11.54 | qfq | 2,054,700 | 23,806,601 | -1.28% |
| 2026-01-06 | 11.70 | 11.85 | 11.66 | 11.69 | 11.69 | qfq | 2,842,300 | 33,374,041 | 0.17% |
| 2026-01-05 | 11.60 | 11.72 | 11.52 | 11.67 | 11.67 | qfq | 1,952,700 | 22,739,106 | 0.60% |
| 2025-12-31 | 11.70 | 11.70 | 11.37 | 11.60 | 11.60 | qfq | 1,568,400 | 18,063,333 | 0.43% |
| 2025-12-30 | 11.65 | 11.71 | 11.46 | 11.55 | 11.55 | qfq | 1,300,200 | 15,066,484 | -1.11% |
| 2025-12-29 | 11.78 | 11.78 | 11.38 | 11.68 | 11.68 | qfq | 1,528,200 | 17,777,759 | 0.17% |
| 2025-12-26 | 11.84 | 11.86 | 11.60 | 11.66 | 11.66 | qfq | 1,782,000 | 20,912,598 | -1.27% |
| 2025-12-25 | 11.74 | 11.84 | 11.61 | 11.81 | 11.81 | qfq | 1,316,600 | 15,487,877 | 1.03% |
| 2025-12-24 | 11.55 | 11.73 | 11.38 | 11.69 | 11.69 | qfq | 1,551,500 | 18,079,188 | 1.65% |
| 2025-12-23 | 11.69 | 11.69 | 11.45 | 11.50 | 11.50 | qfq | 1,465,200 | 16,857,030 | -0.95% |
| 2025-12-22 | 11.70 | 11.80 | 11.60 | 11.61 | 11.61 | qfq | 1,894,600 | 22,132,447 | -0.26% |
| 2025-12-19 | 11.43 | 11.73 | 11.41 | 11.64 | 11.64 | qfq | 2,287,800 | 26,623,041 | 2.11% |
| 2025-12-18 | 11.16 | 11.45 | 11.09 | 11.40 | 11.40 | qfq | 2,327,200 | 26,404,335 | 1.79% |
| 2025-12-17 | 11.27 | 11.43 | 10.98 | 11.20 | 11.20 | qfq | 2,263,500 | 25,213,999 | 0.00% |
| 2025-12-16 | 11.32 | 11.43 | 11.15 | 11.20 | 11.20 | qfq | 1,874,145 | 21,062,443 | -1.06% |
| 2025-12-15 | 11.20 | 11.39 | 11.06 | 11.32 | 11.32 | qfq | 1,353,200 | 15,227,568 | 0.80% |
| 2025-12-12 | 11.35 | 11.55 | 11.20 | 11.23 | 11.23 | qfq | 2,607,545 | 29,754,596 | -1.06% |
| 2025-12-11 | 11.63 | 11.67 | 11.35 | 11.35 | 11.35 | qfq | 2,331,600 | 26,828,458 | -2.58% |
| 2025-12-10 | 11.90 | 11.90 | 11.57 | 11.65 | 11.65 | qfq | 2,030,500 | 23,704,857 | -0.68% |
| 2025-12-09 | 11.82 | 11.94 | 11.70 | 11.73 | 11.73 | qfq | 1,461,400 | 17,268,636 | -1.10% |
| 2025-12-08 | 11.83 | 11.99 | 11.78 | 11.86 | 11.86 | qfq | 1,874,200 | 22,246,295 | 0.51% |
| 2025-12-05 | 11.68 | 11.87 | 11.52 | 11.80 | 11.80 | qfq | 2,323,600 | 27,245,145 | 1.20% |
| 2025-12-04 | 11.95 | 12.02 | 11.65 | 11.66 | 11.66 | qfq | 1,882,200 | 22,149,026 | -2.02% |
| 2025-12-03 | 12.00 | 12.07 | 11.85 | 11.90 | 11.90 | qfq | 2,133,400 | 25,416,776 | -0.83% |
| 2025-12-02 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | qfq | 2,506,800 | 30,089,675 | -1.15% |
| 2025-12-01 | 12.16 | 12.36 | 12.12 | 12.14 | 12.14 | qfq | 2,428,600 | 29,675,022 | -0.08% |
| 2025-11-28 | 11.85 | 12.16 | 11.85 | 12.15 | 12.15 | qfq | 1,882,200 | 22,650,452 | 1.76% |
| 2025-11-27 | 11.84 | 12.02 | 11.84 | 11.94 | 11.94 | qfq | 1,954,800 | 23,346,294 | 0.76% |
| 2025-11-26 | 12.03 | 12.22 | 11.83 | 11.85 | 11.85 | qfq | 2,127,500 | 25,479,252 | -1.41% |
| 2025-11-25 | 11.93 | 12.22 | 11.93 | 12.02 | 12.02 | qfq | 2,074,400 | 25,131,358 | 0.67% |
| 2025-11-24 | 11.85 | 12.05 | 11.73 | 11.94 | 11.94 | qfq | 2,765,899 | 32,957,881 | 1.27% |
| 2025-11-21 | 12.31 | 12.39 | 11.76 | 11.79 | 11.79 | qfq | 3,283,400 | 39,346,956 | -4.15% |
| 2025-11-20 | 12.47 | 12.49 | 12.21 | 12.30 | 12.30 | qfq | 2,037,700 | 25,156,009 | -1.05% |
| 2025-11-19 | 12.64 | 12.66 | 12.34 | 12.43 | 12.43 | qfq | 2,690,200 | 33,567,033 | -1.66% |
| 2025-11-18 | 12.78 | 12.83 | 12.57 | 12.64 | 12.64 | qfq | 2,067,300 | 26,161,158 | -1.33% |
| 2025-11-17 | 12.72 | 12.82 | 12.64 | 12.81 | 12.81 | qfq | 2,411,458 | 30,753,987 | 0.79% |
| 2025-11-14 | 12.60 | 12.80 | 12.57 | 12.71 | 12.71 | qfq | 2,528,100 | 32,242,303 | 0.55% |
| 2025-11-13 | 12.52 | 12.79 | 12.40 | 12.64 | 12.64 | qfq | 3,475,500 | 43,893,034 | 0.96% |
| 2025-11-12 | 12.50 | 12.57 | 12.44 | 12.52 | 12.52 | qfq | 2,107,558 | 26,340,525 | 0.16% |
| 2025-11-11 | 12.50 | 12.54 | 12.40 | 12.50 | 12.50 | qfq | 1,589,400 | 19,815,499 | 0.56% |
| 2025-11-10 | 12.40 | 12.52 | 12.35 | 12.43 | 12.43 | qfq | 1,780,400 | 22,146,369 | 0.08% |
| 2025-11-07 | 12.35 | 12.47 | 12.30 | 12.42 | 12.42 | qfq | 1,637,000 | 20,308,902 | 0.08% |
| 2025-11-06 | 12.47 | 12.47 | 12.32 | 12.41 | 12.41 | qfq | 1,964,900 | 24,346,832 | -0.24% |
| 2025-11-05 | 12.28 | 12.49 | 12.21 | 12.44 | 12.44 | qfq | 2,299,240 | 28,513,709 | 1.14% |
| 2025-11-04 | 12.34 | 12.34 | 12.15 | 12.30 | 12.30 | qfq | 2,102,900 | 25,738,215 | 0.16% |
| 2025-11-03 | 12.25 | 12.39 | 12.18 | 12.28 | 12.28 | qfq | 2,548,450 | 31,269,662 | 0.00% |
| 2025-10-31 | 11.96 | 12.31 | 11.91 | 12.28 | 12.28 | qfq | 2,927,800 | 35,732,277 | 1.49% |
| 2025-10-30 | 12.12 | 12.21 | 12.00 | 12.10 | 12.10 | qfq | 2,357,800 | 28,609,672 | -0.08% |
| 2025-10-29 | 12.26 | 12.29 | 12.06 | 12.11 | 12.11 | qfq | 1,982,900 | 24,059,047 | -1.22% |
| 2025-10-28 | 12.28 | 12.38 | 12.20 | 12.26 | 12.26 | qfq | 1,772,500 | 21,817,540 | -0.08% |
| 2025-10-27 | 12.24 | 12.39 | 12.13 | 12.27 | 12.27 | qfq | 2,158,700 | 26,493,167 | 0.49% |
| 2025-10-24 | 12.23 | 12.36 | 12.12 | 12.21 | 12.21 | qfq | 2,671,525 | 32,797,164 | 0.16% |
| 2025-10-23 | 12.06 | 12.19 | 11.90 | 12.19 | 12.19 | qfq | 2,116,100 | 25,528,546 | 1.08% |
| 2025-10-22 | 11.99 | 12.16 | 11.94 | 12.06 | 12.06 | qfq | 2,092,100 | 25,228,334 | 0.58% |
| 2025-10-21 | 11.82 | 12.03 | 11.80 | 11.99 | 11.99 | qfq | 2,023,800 | 24,165,759 | 1.35% |
| 2025-10-20 | 11.70 | 11.85 | 11.68 | 11.83 | 11.83 | qfq | 1,786,200 | 21,039,526 | 1.98% |
| 2025-10-17 | 11.88 | 11.89 | 11.60 | 11.60 | 11.60 | qfq | 2,447,500 | 28,742,850 | -2.44% |
| 2025-10-16 | 12.03 | 12.06 | 11.85 | 11.89 | 11.89 | qfq | 2,280,400 | 27,183,665 | -1.41% |
| 2025-10-15 | 11.94 | 12.12 | 11.91 | 12.06 | 12.06 | qfq | 3,043,300 | 36,621,719 | 0.67% |
| 2025-10-14 | 12.06 | 12.18 | 11.88 | 11.98 | 11.98 | qfq | 2,208,200 | 26,493,119 | -0.33% |
| 2025-10-13 | 11.78 | 12.08 | 11.55 | 12.02 | 12.02 | qfq | 3,257,925 | 38,594,207 | -1.64% |
| 2025-10-10 | 12.16 | 12.37 | 12.08 | 12.22 | 12.22 | qfq | 2,553,812 | 31,301,772 | 0.58% |
| 2025-10-09 | 12.22 | 12.26 | 12.02 | 12.15 | 12.15 | qfq | 3,240,500 | 39,191,368 | -0.49% |
| 2025-09-30 | 12.43 | 12.49 | 12.21 | 12.21 | 12.21 | qfq | 2,505,288 | 30,828,726 | -1.85% |
| 2025-09-29 | 12.20 | 12.51 | 12.09 | 12.44 | 12.44 | qfq | 3,021,300 | 37,347,764 | 1.30% |
| 2025-09-26 | 12.18 | 12.44 | 12.08 | 12.28 | 12.28 | qfq | 2,611,000 | 32,135,386 | 0.49% |
| 2025-09-25 | 12.47 | 12.55 | 12.14 | 12.22 | 12.22 | qfq | 3,365,400 | 41,471,355 | -2.00% |
| 2025-09-24 | 12.56 | 12.56 | 12.30 | 12.47 | 12.47 | qfq | 3,335,800 | 41,446,287 | -0.64% |
| 2025-09-23 | 12.41 | 12.64 | 12.04 | 12.55 | 12.55 | qfq | 4,842,700 | 59,714,669 | 1.13% |
| 2025-09-22 | 12.48 | 12.56 | 12.35 | 12.41 | 12.41 | qfq | 2,387,700 | 29,663,169 | -0.40% |
| 2025-09-19 | 12.70 | 12.70 | 12.31 | 12.46 | 12.46 | qfq | 3,664,859 | 45,582,153 | -1.74% |
| 2025-09-18 | 13.00 | 13.06 | 12.58 | 12.68 | 12.68 | qfq | 4,225,800 | 54,165,743 | -2.24% |
| 2025-09-17 | 13.01 | 13.09 | 12.93 | 12.97 | 12.97 | qfq | 3,190,200 | 41,504,404 | -0.23% |
| 2025-09-16 | 12.80 | 13.03 | 12.80 | 13.00 | 13.00 | qfq | 3,481,851 | 44,983,038 | 1.56% |
| 2025-09-15 | 12.80 | 13.03 | 12.78 | 12.80 | 12.80 | qfq | 3,045,600 | 39,205,795 | 0.00% |
| 2025-09-12 | 12.93 | 12.93 | 12.77 | 12.80 | 12.80 | qfq | 1,974,800 | 25,346,622 | -0.93% |
| 2025-09-11 | 12.91 | 12.97 | 12.72 | 12.92 | 12.92 | qfq | 3,060,222 | 39,303,031 | 0.08% |
| 2025-09-10 | 12.85 | 13.10 | 12.76 | 12.91 | 12.91 | qfq | 3,577,000 | 46,325,951 | 0.47% |
| 2025-09-09 | 12.70 | 12.99 | 12.63 | 12.85 | 12.85 | qfq | 5,446,100 | 69,994,253 | 0.86% |
| 2025-09-08 | 12.60 | 12.83 | 12.49 | 12.74 | 12.74 | qfq | 3,760,500 | 47,575,243 | 2.08% |
| 2025-09-05 | 12.29 | 12.52 | 12.21 | 12.48 | 12.48 | qfq | 2,863,900 | 35,518,139 | 1.46% |
| 2025-09-04 | 12.21 | 12.41 | 12.13 | 12.30 | 12.30 | qfq | 3,614,779 | 44,453,473 | 0.74% |
| 2025-09-03 | 12.69 | 12.74 | 12.14 | 12.21 | 12.21 | qfq | 4,031,700 | 49,857,003 | -3.63% |
| 2025-09-02 | 12.69 | 12.80 | 12.34 | 12.67 | 12.67 | qfq | 5,005,028 | 62,906,917 | -0.08% |
| 2025-09-01 | 12.64 | 12.85 | 12.46 | 12.68 | 12.68 | qfq | 4,049,400 | 51,382,771 | 0.32% |
| 2025-08-29 | 12.85 | 12.86 | 12.58 | 12.64 | 12.64 | qfq | 3,515,362 | 44,572,663 | -1.63% |
| 2025-08-28 | 12.81 | 13.10 | 12.36 | 12.85 | 12.85 | qfq | 6,797,425 | 86,674,971 | 0.39% |
| 2025-08-27 | 13.19 | 13.27 | 12.76 | 12.80 | 12.80 | qfq | 5,726,888 | 74,924,009 | -2.96% |
| 2025-08-26 | 13.08 | 13.27 | 13.01 | 13.19 | 13.19 | qfq | 4,226,362 | 55,776,889 | 0.69% |
| 2025-08-25 | 13.12 | 13.19 | 13.01 | 13.10 | 13.10 | qfq | 4,760,162 | 62,271,779 | -0.15% |
| 2025-08-22 | 13.19 | 13.24 | 13.02 | 13.12 | 13.12 | qfq | 3,567,587 | 46,703,835 | -0.61% |
| 2025-08-21 | 13.23 | 13.40 | 13.08 | 13.20 | 13.20 | qfq | 4,393,925 | 57,988,084 | -0.15% |
| 2025-08-20 | 13.08 | 13.22 | 12.95 | 13.22 | 13.22 | qfq | 5,772,300 | 75,834,619 | 0.99% |
| 2025-08-19 | 12.81 | 13.09 | 12.75 | 13.09 | 13.09 | qfq | 5,315,000 | 68,818,194 | 2.19% |
| 2025-08-18 | 12.84 | 12.97 | 12.78 | 12.81 | 12.81 | qfq | 3,809,800 | 49,037,647 | 0.08% |
| 2025-08-15 | 12.62 | 12.90 | 12.62 | 12.80 | 12.80 | qfq | 3,569,000 | 45,758,361 | 1.35% |
| 2025-08-14 | 13.04 | 13.12 | 12.62 | 12.63 | 12.63 | qfq | 4,747,700 | 60,752,020 | -3.22% |
| 2025-08-13 | 12.94 | 13.09 | 12.89 | 13.05 | 13.05 | qfq | 4,080,500 | 53,035,891 | 0.85% |
| 2025-08-12 | 13.10 | 13.15 | 12.93 | 12.94 | 12.94 | qfq | 2,745,500 | 35,718,219 | -1.30% |
| 2025-08-11 | 12.98 | 13.13 | 12.93 | 13.11 | 13.11 | qfq | 4,084,000 | 53,427,141 | 1.24% |
| 2025-08-08 | 12.91 | 12.99 | 12.75 | 12.95 | 12.95 | qfq | 3,266,000 | 42,028,278 | 0.15% |
| 2025-08-07 | 13.06 | 13.15 | 12.92 | 12.93 | 12.93 | qfq | 3,533,400 | 45,868,283 | -1.07% |
| 2025-08-06 | 13.00 | 13.15 | 12.91 | 13.07 | 13.07 | qfq | 5,783,800 | 75,552,509 | 0.77% |
| 2025-08-05 | 12.89 | 13.21 | 12.89 | 12.97 | 12.97 | qfq | 4,965,051 | 64,503,411 | 0.93% |
| 2025-08-04 | 12.48 | 12.86 | 12.39 | 12.85 | 12.85 | qfq | 6,110,200 | 77,662,390 | 2.23% |
| 2025-08-01 | 12.81 | 12.90 | 12.48 | 12.57 | 12.57 | qfq | 7,186,500 | 90,887,488 | -1.02% |
| 2025-07-31 | 12.68 | 12.82 | 12.60 | 12.70 | 12.70 | qfq | 5,152,300 | 65,488,504 | 0.08% |
| 2025-07-30 | 12.78 | 12.88 | 12.63 | 12.69 | 12.69 | qfq | 3,558,500 | 45,351,361 | -0.70% |
| 2025-07-29 | 12.71 | 12.97 | 12.62 | 12.78 | 12.78 | qfq | 4,647,300 | 59,205,616 | -0.70% |
| 2025-07-28 | 12.83 | 13.14 | 12.77 | 12.87 | 12.87 | qfq | 5,463,890 | 70,792,029 | 0.86% |
| 2025-07-25 | 12.80 | 12.89 | 12.74 | 12.76 | 12.76 | qfq | 4,235,400 | 54,310,902 | -0.31% |
| 2025-07-24 | 12.62 | 12.94 | 12.60 | 12.80 | 12.80 | qfq | 3,608,700 | 46,058,257 | 1.51% |
| 2025-07-23 | 12.81 | 12.81 | 12.61 | 12.61 | 12.61 | qfq | 3,102,100 | 39,329,490 | -1.18% |
| 2025-07-22 | 13.04 | 13.15 | 12.70 | 12.76 | 12.76 | qfq | 4,118,000 | 52,887,004 | -0.85% |
| 2025-07-21 | 12.64 | 12.94 | 12.64 | 12.87 | 12.87 | qfq | 3,766,164 | 48,175,042 | 1.58% |
| 2025-07-18 | 12.90 | 12.91 | 12.55 | 12.67 | 12.67 | qfq | 4,440,858 | 56,223,713 | -1.63% |
| 2025-07-17 | 12.64 | 12.94 | 12.57 | 12.88 | 12.88 | qfq | 5,169,200 | 65,904,259 | 1.98% |
| 2025-07-16 | 12.29 | 12.74 | 12.24 | 12.63 | 12.63 | qfq | 7,547,837 | 94,603,254 | 2.43% |
| 2025-07-15 | 12.50 | 12.69 | 11.99 | 12.33 | 12.33 | qfq | 10,209,979 | 125,051,766 | -4.86% |
| 2025-07-14 | 12.87 | 13.14 | 12.81 | 12.96 | 12.96 | qfq | 4,526,500 | 58,879,973 | 0.70% |
| 2025-07-11 | 12.81 | 12.93 | 12.73 | 12.87 | 12.87 | qfq | 3,359,200 | 43,126,967 | 0.23% |
| 2025-07-10 | 12.71 | 12.84 | 12.60 | 12.84 | 12.84 | qfq | 3,505,800 | 44,609,059 | 1.10% |
| 2025-07-09 | 12.86 | 12.90 | 12.65 | 12.70 | 12.70 | qfq | 3,387,000 | 43,163,315 | -0.94% |
| 2025-07-08 | 12.45 | 12.84 | 12.45 | 12.82 | 12.82 | qfq | 5,296,500 | 67,345,833 | 2.31% |
| 2025-07-07 | 12.32 | 12.75 | 12.26 | 12.53 | 12.53 | qfq | 3,470,600 | 43,226,588 | 1.46% |
| 2025-07-04 | 12.71 | 12.77 | 12.35 | 12.35 | 12.35 | qfq | 4,976,500 | 62,001,194 | -3.36% |
| 2025-07-03 | 12.85 | 12.87 | 12.69 | 12.78 | 12.72 | qfq | 3,783,600 | 48,315,162 | -0.70% |
| 2025-07-02 | 12.82 | 12.92 | 12.62 | 12.87 | 12.81 | qfq | 4,316,200 | 55,249,813 | 0.31% |
| 2025-07-01 | 12.87 | 13.10 | 12.68 | 12.83 | 12.77 | qfq | 4,689,100 | 60,340,069 | -0.23% |
| 2025-06-30 | 12.62 | 12.94 | 12.56 | 12.86 | 12.80 | qfq | 4,798,700 | 61,486,924 | 1.50% |
| 2025-06-27 | 12.85 | 12.92 | 12.59 | 12.67 | 12.61 | qfq | 4,893,000 | 62,056,446 | -0.78% |
| 2025-06-26 | 13.07 | 13.11 | 12.74 | 12.77 | 12.71 | qfq | 5,833,021 | 75,051,632 | -2.30% |
| 2025-06-25 | 13.10 | 13.22 | 12.95 | 13.07 | 13.01 | qfq | 5,715,500 | 74,728,528 | -0.15% |
| 2025-06-24 | 12.98 | 13.17 | 12.85 | 13.09 | 13.03 | qfq | 6,100,000 | 79,666,392 | 2.43% |
| 2025-06-23 | 12.45 | 12.84 | 12.28 | 12.78 | 12.72 | qfq | 5,324,041 | 67,353,504 | -0.16% |
| 2025-06-20 | 13.18 | 13.70 | 12.80 | 12.80 | 12.74 | qfq | 9,606,100 | 126,528,132 | -3.25% |
| 2025-06-19 | 13.16 | 13.80 | 12.93 | 13.23 | 13.17 | qfq | 10,224,300 | 136,582,866 | 1.38% |
| 2025-06-18 | 13.03 | 13.29 | 12.78 | 13.05 | 12.99 | qfq | 7,373,900 | 95,715,524 | -1.29% |
| 2025-06-17 | 13.30 | 13.35 | 12.85 | 13.22 | 13.16 | qfq | 8,729,100 | 113,992,678 | -0.97% |
| 2025-06-16 | 13.17 | 13.48 | 12.80 | 13.35 | 13.29 | qfq | 8,497,706 | 112,056,990 | 0.53% |
| 2025-06-13 | 13.68 | 13.93 | 13.23 | 13.28 | 13.22 | qfq | 14,349,800 | 193,679,043 | -5.35% |
| 2025-06-12 | 13.65 | 14.15 | 13.45 | 14.03 | 13.97 | qfq | 22,397,747 | 310,783,390 | 2.56% |
| 2025-06-11 | 12.98 | 14.19 | 12.98 | 13.68 | 13.62 | qfq | 24,304,917 | 335,049,520 | 6.05% |
| 2025-06-10 | 13.24 | 13.26 | 12.63 | 12.90 | 12.84 | qfq | 7,648,484 | 98,964,911 | -2.86% |
| 2025-06-09 | 13.15 | 13.64 | 13.09 | 13.28 | 13.22 | qfq | 7,385,597 | 98,404,108 | 0.99% |
| 2025-06-06 | 13.03 | 13.21 | 12.92 | 13.15 | 13.09 | qfq | 5,421,800 | 71,058,582 | 0.92% |
| 2025-06-05 | 13.31 | 13.42 | 12.88 | 13.03 | 12.97 | qfq | 8,779,521 | 114,918,495 | -2.62% |
| 2025-06-04 | 13.62 | 13.71 | 13.21 | 13.38 | 13.32 | qfq | 8,552,368 | 114,206,368 | -1.18% |
| 2025-06-03 | 13.28 | 13.65 | 13.11 | 13.54 | 13.48 | qfq | 12,387,319 | 166,792,349 | 0.45% |
| 2025-05-30 | 13.48 | 14.07 | 13.23 | 13.48 | 13.42 | qfq | 17,054,200 | 231,368,676 | -0.44% |
| 2025-05-29 | 13.58 | 13.93 | 13.51 | 13.54 | 13.48 | qfq | 11,955,584 | 162,896,656 | -0.44% |
| 2025-05-28 | 13.73 | 13.90 | 13.41 | 13.60 | 13.54 | qfq | 19,149,099 | 260,632,182 | -1.88% |
| 2025-05-27 | 12.64 | 13.86 | 12.38 | 13.86 | 13.80 | qfq | 18,729,135 | 245,265,970 | 10.00% |
| 2025-05-26 | 12.81 | 12.81 | 12.47 | 12.60 | 12.54 | qfq | 8,126,000 | 102,519,661 | 0.16% |
| 2025-05-23 | 12.92 | 13.03 | 12.53 | 12.58 | 12.52 | qfq | 14,114,728 | 180,589,535 | -3.16% |
| 2025-05-22 | 13.50 | 13.51 | 12.86 | 12.99 | 12.93 | qfq | 24,705,233 | 325,437,552 | -3.71% |
| 2025-05-21 | 12.24 | 13.49 | 12.12 | 13.49 | 13.43 | qfq | 21,585,699 | 285,771,175 | 10.03% |
| 2025-05-20 | 12.03 | 12.32 | 11.98 | 12.26 | 12.20 | qfq | 2,821,776 | 34,292,360 | 1.16% |
| 2025-05-19 | 12.18 | 12.18 | 11.86 | 12.12 | 12.06 | qfq | 2,662,200 | 31,997,704 | 0.50% |
| 2025-05-16 | 11.70 | 12.18 | 11.70 | 12.06 | 12.01 | qfq | 3,597,700 | 43,421,106 | 2.38% |
| 2025-05-15 | 11.77 | 11.88 | 11.64 | 11.78 | 11.73 | qfq | 2,027,500 | 23,845,463 | -0.08% |
| 2025-05-14 | 11.93 | 11.98 | 11.72 | 11.79 | 11.74 | qfq | 2,206,400 | 26,044,039 | -1.17% |
| 2025-05-13 | 12.05 | 12.20 | 11.91 | 11.93 | 11.88 | qfq | 2,645,300 | 31,844,721 | -0.42% |
| 2025-05-12 | 11.99 | 12.07 | 11.86 | 11.98 | 11.93 | qfq | 2,613,000 | 31,246,601 | 1.27% |
| 2025-05-09 | 12.00 | 12.04 | 11.70 | 11.83 | 11.78 | qfq | 2,550,500 | 30,188,217 | -1.66% |
| 2025-05-08 | 11.80 | 12.06 | 11.80 | 12.03 | 11.98 | qfq | 2,153,200 | 25,844,706 | 1.43% |
| 2025-05-07 | 11.98 | 12.08 | 11.74 | 11.86 | 11.81 | qfq | 3,144,800 | 37,476,486 | -0.67% |
| 2025-05-06 | 11.73 | 11.98 | 11.61 | 11.94 | 11.89 | qfq | 3,110,300 | 36,938,463 | 2.93% |
| 2025-04-30 | 11.37 | 11.74 | 11.37 | 11.60 | 11.55 | qfq | 2,444,200 | 28,258,529 | 0.96% |
| 2025-04-29 | 11.23 | 11.61 | 11.03 | 11.49 | 11.44 | qfq | 3,406,100 | 39,029,815 | 2.41% |
| 2025-04-28 | 12.15 | 12.15 | 11.22 | 11.22 | 11.17 | qfq | 4,182,241 | 47,716,141 | -4.10% |
| 2025-04-25 | 11.65 | 11.75 | 11.58 | 11.70 | 11.65 | qfq | 1,719,900 | 20,087,327 | 1.21% |
| 2025-04-24 | 11.72 | 11.88 | 11.53 | 11.56 | 11.51 | qfq | 2,719,100 | 31,782,136 | -1.11% |
| 2025-04-23 | 11.38 | 11.77 | 11.38 | 11.69 | 11.64 | qfq | 2,942,000 | 34,269,025 | 2.90% |
| 2025-04-22 | 11.32 | 11.40 | 11.26 | 11.36 | 11.31 | qfq | 1,726,600 | 19,590,381 | 0.35% |
| 2025-04-21 | 11.05 | 11.32 | 11.02 | 11.32 | 11.27 | qfq | 2,019,500 | 22,634,010 | 1.71% |
| 2025-04-18 | 11.23 | 11.29 | 11.01 | 11.13 | 11.08 | qfq | 1,566,900 | 17,451,491 | -0.27% |
| 2025-04-17 | 11.14 | 11.29 | 10.97 | 11.16 | 11.11 | qfq | 2,284,400 | 25,596,800 | 0.81% |
| 2025-04-16 | 11.34 | 11.34 | 10.87 | 11.07 | 11.02 | qfq | 2,404,700 | 26,660,060 | -2.38% |
| 2025-04-15 | 11.40 | 11.43 | 11.22 | 11.34 | 11.29 | qfq | 2,105,300 | 23,795,913 | 0.53% |
| 2025-04-14 | 11.15 | 11.36 | 11.15 | 11.28 | 11.23 | qfq | 2,837,200 | 31,975,062 | 2.83% |
| 2025-04-11 | 10.80 | 11.10 | 10.62 | 10.97 | 10.92 | qfq | 2,943,944 | 32,288,211 | 1.01% |
| 2025-04-10 | 10.80 | 11.02 | 10.60 | 10.86 | 10.81 | qfq | 4,416,461 | 48,165,209 | 4.32% |
| 2025-04-09 | 10.24 | 10.49 | 9.53 | 10.41 | 10.36 | qfq | 6,039,900 | 60,662,517 | 0.58% |
| 2025-04-08 | 10.60 | 11.17 | 10.21 | 10.35 | 10.30 | qfq | 7,048,289 | 74,195,307 | -8.73% |
| 2025-04-07 | 11.92 | 11.92 | 11.34 | 11.34 | 11.29 | qfq | 2,691,500 | 30,794,594 | -10.00% |
| 2025-04-03 | 12.62 | 12.85 | 12.38 | 12.60 | 12.54 | qfq | 3,007,900 | 37,975,316 | -1.02% |
| 2025-04-02 | 12.66 | 12.92 | 12.54 | 12.73 | 12.67 | qfq | 2,341,900 | 29,931,301 | 0.47% |
| 2025-04-01 | 12.63 | 12.89 | 12.62 | 12.67 | 12.61 | qfq | 2,653,000 | 33,819,502 | 0.32% |
| 2025-03-31 | 12.90 | 12.90 | 12.36 | 12.63 | 12.57 | qfq | 3,685,700 | 46,556,989 | -2.32% |
| 2025-03-28 | 12.99 | 13.22 | 12.92 | 12.93 | 12.87 | qfq | 3,281,800 | 42,775,117 | -0.23% |
| 2025-03-27 | 13.30 | 13.42 | 12.96 | 12.96 | 12.90 | qfq | 3,654,500 | 47,899,437 | -3.07% |
| 2025-03-26 | 13.08 | 13.45 | 13.02 | 13.37 | 13.31 | qfq | 3,863,000 | 51,621,298 | 2.22% |
| 2025-03-25 | 13.00 | 13.34 | 12.92 | 13.08 | 13.02 | qfq | 3,622,641 | 47,552,839 | -0.53% |
| 2025-03-24 | 13.48 | 13.59 | 12.80 | 13.15 | 13.09 | qfq | 6,460,867 | 85,120,886 | -3.31% |
| 2025-03-21 | 13.96 | 14.05 | 13.57 | 13.60 | 13.54 | qfq | 5,709,638 | 78,537,702 | -2.79% |
| 2025-03-20 | 13.78 | 14.21 | 13.71 | 13.99 | 13.93 | qfq | 9,912,800 | 138,768,436 | 2.04% |
| 2025-03-19 | 13.63 | 13.76 | 13.59 | 13.71 | 13.65 | qfq | 4,028,060 | 55,077,045 | 0.29% |
| 2025-03-18 | 13.56 | 13.67 | 13.44 | 13.67 | 13.61 | qfq | 3,960,400 | 53,789,792 | 0.74% |
| 2025-03-17 | 13.37 | 13.65 | 13.26 | 13.57 | 13.51 | qfq | 4,474,300 | 60,355,890 | 1.42% |
| 2025-03-14 | 13.27 | 13.39 | 13.03 | 13.38 | 13.32 | qfq | 4,118,740 | 54,557,477 | 0.68% |
| 2025-03-13 | 13.51 | 13.55 | 13.15 | 13.29 | 13.23 | qfq | 4,221,200 | 56,085,780 | -1.77% |
| 2025-03-12 | 13.42 | 13.57 | 13.33 | 13.53 | 13.47 | qfq | 5,522,896 | 74,381,406 | 0.89% |
| 2025-03-11 | 13.24 | 13.42 | 13.16 | 13.41 | 13.35 | qfq | 4,054,740 | 53,934,134 | 0.07% |
| 2025-03-10 | 13.35 | 13.50 | 13.30 | 13.40 | 13.34 | qfq | 3,938,447 | 52,697,184 | 0.15% |
| 2025-03-07 | 13.31 | 13.49 | 13.25 | 13.38 | 13.32 | qfq | 4,964,196 | 66,296,040 | 0.15% |
| 2025-03-06 | 13.29 | 13.52 | 13.29 | 13.36 | 13.30 | qfq | 8,082,901 | 108,325,251 | -0.07% |
| 2025-03-05 | 13.10 | 13.38 | 13.01 | 13.37 | 13.31 | qfq | 7,674,035 | 101,564,811 | 1.44% |
| 2025-03-04 | 12.93 | 13.19 | 12.80 | 13.18 | 13.12 | qfq | 4,511,554 | 58,977,170 | 1.93% |
| 2025-03-03 | 12.88 | 13.10 | 12.80 | 12.93 | 12.87 | qfq | 4,283,279 | 55,612,074 | 1.25% |
| 2025-02-28 | 13.25 | 13.36 | 12.72 | 12.77 | 12.71 | qfq | 5,513,901 | 71,448,224 | -3.77% |
| 2025-02-27 | 13.37 | 13.45 | 13.01 | 13.27 | 13.21 | qfq | 5,765,488 | 76,226,313 | -0.90% |
| 2025-02-26 | 13.19 | 13.44 | 13.18 | 13.39 | 13.33 | qfq | 5,620,989 | 75,121,553 | 1.36% |
| 2025-02-25 | 13.16 | 13.33 | 13.02 | 13.21 | 13.15 | qfq | 4,956,989 | 65,487,699 | 0.15% |
| 2025-02-24 | 13.47 | 13.47 | 13.08 | 13.19 | 13.13 | qfq | 8,417,549 | 111,201,493 | -2.37% |
| 2025-02-21 | 13.57 | 13.73 | 13.40 | 13.51 | 13.45 | qfq | 11,460,625 | 154,698,309 | -2.60% |
| 2025-02-20 | 13.79 | 14.13 | 13.75 | 13.87 | 13.81 | qfq | 11,661,249 | 162,834,518 | -0.93% |
| 2025-02-19 | 13.68 | 14.00 | 13.47 | 14.00 | 13.94 | qfq | 14,596,166 | 202,107,600 | 1.89% |
| 2025-02-18 | 13.35 | 14.19 | 13.33 | 13.74 | 13.68 | qfq | 17,846,279 | 245,644,900 | 2.38% |
| 2025-02-17 | 13.68 | 13.68 | 13.21 | 13.42 | 13.36 | qfq | 18,653,176 | 251,010,226 | -2.82% |
| 2025-02-14 | 12.46 | 13.81 | 12.46 | 13.81 | 13.75 | qfq | 14,475,430 | 193,649,587 | 10.04% |
| 2025-02-13 | 12.43 | 13.09 | 12.35 | 12.55 | 12.49 | qfq | 7,576,300 | 96,484,609 | 0.97% |
| 2025-02-12 | 12.38 | 12.43 | 12.24 | 12.43 | 12.37 | qfq | 2,111,917 | 26,113,906 | 0.57% |
| 2025-02-11 | 12.34 | 12.50 | 12.23 | 12.36 | 12.30 | qfq | 2,236,370 | 27,556,572 | -0.40% |
| 2025-02-10 | 12.34 | 12.42 | 12.22 | 12.41 | 12.35 | qfq | 2,525,264 | 31,158,549 | 0.49% |
| 2025-02-07 | 12.44 | 12.45 | 12.12 | 12.35 | 12.29 | qfq | 4,030,440 | 49,705,403 | 0.24% |
| 2025-02-06 | 12.03 | 12.33 | 12.00 | 12.32 | 12.26 | qfq | 2,615,326 | 31,834,942 | 2.41% |
| 2025-02-05 | 12.15 | 12.23 | 11.92 | 12.03 | 11.98 | qfq | 2,300,500 | 27,652,383 | -0.58% |
| 2025-01-27 | 12.39 | 12.50 | 12.07 | 12.10 | 12.05 | qfq | 2,425,761 | 29,703,969 | -1.79% |
| 2025-01-24 | 11.89 | 12.50 | 11.80 | 12.32 | 12.26 | qfq | 4,951,200 | 60,472,868 | 3.18% |
| 2025-01-23 | 11.80 | 12.19 | 11.80 | 11.94 | 11.89 | qfq | 3,164,500 | 38,103,109 | 1.53% |
| 2025-01-22 | 11.92 | 11.96 | 11.73 | 11.76 | 11.71 | qfq | 1,704,400 | 20,168,842 | -1.34% |
| 2025-01-21 | 11.97 | 12.08 | 11.78 | 11.92 | 11.87 | qfq | 2,066,100 | 24,550,758 | -0.75% |
| 2025-01-20 | 11.92 | 12.08 | 11.89 | 12.01 | 11.96 | qfq | 1,695,400 | 20,350,712 | 0.84% |
| 2025-01-17 | 11.78 | 12.07 | 11.76 | 11.91 | 11.86 | qfq | 1,942,500 | 23,152,095 | 0.76% |
| 2025-01-16 | 11.88 | 12.03 | 11.69 | 11.82 | 11.77 | qfq | 2,242,685 | 26,599,712 | 0.08% |
| 2025-01-15 | 11.96 | 11.97 | 11.76 | 11.81 | 11.76 | qfq | 1,498,000 | 17,736,746 | -0.76% |
| 2025-01-14 | 11.46 | 11.94 | 11.46 | 11.90 | 11.85 | qfq | 2,916,500 | 34,413,283 | 4.39% |
| 2025-01-13 | 11.24 | 11.47 | 11.00 | 11.40 | 11.35 | qfq | 1,676,400 | 18,958,093 | 0.62% |
| 2025-01-10 | 11.50 | 11.67 | 11.33 | 11.33 | 11.28 | qfq | 2,340,600 | 27,052,649 | -1.48% |
| 2025-01-09 | 11.55 | 11.62 | 11.44 | 11.50 | 11.45 | qfq | 1,628,900 | 18,823,360 | -0.09% |
| 2025-01-08 | 11.56 | 11.65 | 11.16 | 11.51 | 11.46 | qfq | 2,324,200 | 26,590,157 | -1.46% |
| 2025-01-07 | 11.45 | 11.68 | 11.40 | 11.68 | 11.63 | qfq | 1,999,376 | 23,063,604 | 2.46% |
| 2025-01-06 | 11.22 | 11.54 | 10.93 | 11.40 | 11.35 | qfq | 2,030,200 | 22,950,055 | 1.42% |
| 2025-01-03 | 11.75 | 11.81 | 11.23 | 11.24 | 11.19 | qfq | 2,760,500 | 31,710,921 | -3.93% |
| 2025-01-02 | 11.93 | 12.12 | 11.60 | 11.70 | 11.65 | qfq | 2,980,790 | 35,330,266 | -2.66% |
| 2024-12-31 | 12.22 | 12.58 | 11.98 | 12.02 | 11.97 | qfq | 4,058,600 | 49,611,791 | -1.15% |
| 2024-12-30 | 12.13 | 12.53 | 11.76 | 12.16 | 12.10 | qfq | 3,742,044 | 45,567,522 | 0.33% |
| 2024-12-27 | 11.91 | 12.17 | 11.91 | 12.12 | 12.06 | qfq | 1,926,990 | 23,328,389 | 1.25% |
| 2024-12-26 | 11.72 | 12.05 | 11.72 | 11.97 | 11.92 | qfq | 2,091,367 | 25,015,262 | 1.44% |
| 2024-12-25 | 12.08 | 12.12 | 11.60 | 11.80 | 11.75 | qfq | 2,904,090 | 34,158,458 | -2.16% |
| 2024-12-24 | 11.96 | 12.20 | 11.89 | 12.06 | 12.01 | qfq | 2,559,390 | 30,832,040 | 1.43% |
| 2024-12-23 | 12.53 | 12.55 | 11.85 | 11.89 | 11.84 | qfq | 3,963,622 | 47,991,289 | -5.11% |
| 2024-12-20 | 12.58 | 12.67 | 12.50 | 12.53 | 12.47 | qfq | 2,283,051 | 28,747,423 | -0.08% |
| 2024-12-19 | 12.31 | 12.59 | 12.20 | 12.54 | 12.48 | qfq | 2,867,794 | 35,564,799 | 0.88% |
| 2024-12-18 | 12.48 | 12.55 | 12.22 | 12.43 | 12.37 | qfq | 2,638,800 | 32,812,333 | -0.16% |
| 2024-12-17 | 13.04 | 13.09 | 12.44 | 12.45 | 12.39 | qfq | 5,173,422 | 65,510,505 | -4.89% |
| 2024-12-16 | 13.11 | 13.54 | 12.99 | 13.09 | 13.03 | qfq | 4,255,404 | 56,020,317 | -0.15% |
| 2024-12-13 | 13.49 | 13.57 | 13.11 | 13.11 | 13.05 | qfq | 3,606,694 | 48,073,368 | -3.60% |
| 2024-12-12 | 13.60 | 13.68 | 13.40 | 13.60 | 13.54 | qfq | 3,498,144 | 47,354,615 | 0.97% |
| 2024-12-11 | 13.48 | 13.50 | 13.32 | 13.47 | 13.41 | qfq | 3,771,737 | 50,649,640 | 0.07% |
| 2024-12-10 | 13.65 | 13.80 | 13.45 | 13.46 | 13.40 | qfq | 4,841,129 | 65,944,899 | 0.60% |
| 2024-12-09 | 13.20 | 13.50 | 13.13 | 13.38 | 13.32 | qfq | 5,334,830 | 71,366,353 | 1.52% |
| 2024-12-06 | 13.01 | 13.21 | 12.83 | 13.18 | 13.12 | qfq | 5,763,024 | 75,204,484 | 1.00% |
| 2024-12-05 | 13.35 | 13.35 | 12.69 | 13.05 | 12.99 | qfq | 10,262,962 | 133,195,881 | -3.48% |
| 2024-12-04 | 13.50 | 13.78 | 13.48 | 13.52 | 13.46 | qfq | 3,534,835 | 48,130,512 | -0.81% |
| 2024-12-03 | 13.70 | 13.79 | 13.49 | 13.63 | 13.57 | qfq | 2,820,900 | 38,510,216 | 0.00% |
| 2024-12-02 | 13.57 | 13.67 | 13.50 | 13.63 | 13.57 | qfq | 3,272,700 | 44,492,121 | 0.44% |
| 2024-11-29 | 13.50 | 13.73 | 13.36 | 13.57 | 13.51 | qfq | 2,904,600 | 39,451,792 | 1.19% |
| 2024-11-28 | 13.58 | 13.63 | 13.32 | 13.41 | 13.35 | qfq | 2,779,200 | 37,398,184 | -1.25% |
| 2024-11-27 | 13.85 | 13.92 | 13.26 | 13.58 | 13.52 | qfq | 4,512,800 | 60,736,118 | -3.14% |
| 2024-11-26 | 14.25 | 14.40 | 13.95 | 14.02 | 13.96 | qfq | 3,414,300 | 48,237,323 | -2.09% |
| 2024-11-25 | 13.93 | 14.80 | 13.78 | 14.32 | 14.26 | qfq | 4,978,706 | 70,896,740 | 4.37% |
| 2024-11-22 | 14.70 | 14.80 | 13.72 | 13.72 | 13.66 | qfq | 5,643,300 | 80,093,145 | -7.73% |
| 2024-11-21 | 14.57 | 15.24 | 14.37 | 14.87 | 14.80 | qfq | 6,604,900 | 98,087,138 | 1.85% |
| 2024-11-20 | 14.19 | 14.65 | 13.93 | 14.60 | 14.53 | qfq | 4,440,400 | 63,782,916 | 2.89% |
| 2024-11-19 | 13.79 | 14.19 | 13.70 | 14.19 | 14.13 | qfq | 3,708,500 | 51,763,544 | 3.05% |
| 2024-11-18 | 14.20 | 14.29 | 13.61 | 13.77 | 13.71 | qfq | 3,918,400 | 54,521,667 | -1.64% |
| 2024-11-15 | 14.11 | 14.78 | 13.96 | 14.00 | 13.94 | qfq | 4,808,600 | 68,716,995 | -1.69% |
| 2024-11-14 | 14.88 | 14.95 | 14.18 | 14.24 | 14.18 | qfq | 3,828,800 | 55,223,668 | -3.98% |
| 2024-11-13 | 15.54 | 15.54 | 14.50 | 14.83 | 14.76 | qfq | 7,147,700 | 106,182,671 | -4.57% |
| 2024-11-12 | 15.70 | 16.12 | 15.26 | 15.54 | 15.47 | qfq | 11,005,200 | 172,378,064 | -1.40% |
| 2024-11-11 | 15.48 | 16.08 | 15.42 | 15.76 | 15.69 | qfq | 11,039,026 | 173,843,954 | 1.81% |
| 2024-11-08 | 15.55 | 16.08 | 15.13 | 15.48 | 15.41 | qfq | 11,319,253 | 175,523,970 | 2.31% |
| 2024-11-07 | 15.01 | 15.47 | 15.01 | 15.13 | 15.06 | qfq | 7,500,345 | 114,337,047 | 1.34% |
| 2024-11-06 | 15.10 | 15.21 | 14.66 | 14.93 | 14.86 | qfq | 6,180,195 | 92,248,004 | -1.13% |
| 2024-11-05 | 14.71 | 15.30 | 14.38 | 15.10 | 15.03 | qfq | 9,023,844 | 133,453,101 | 2.79% |
| 2024-11-04 | 13.77 | 14.78 | 13.69 | 14.69 | 14.62 | qfq | 7,402,704 | 106,439,018 | 6.60% |
| 2024-11-01 | 13.71 | 14.10 | 13.20 | 13.78 | 13.72 | qfq | 4,753,200 | 65,042,216 | 0.29% |
| 2024-10-31 | 13.42 | 13.80 | 13.42 | 13.74 | 13.68 | qfq | 4,002,200 | 54,736,314 | 2.54% |
| 2024-10-30 | 13.44 | 13.73 | 13.20 | 13.40 | 13.34 | qfq | 2,522,900 | 33,879,318 | -0.22% |
| 2024-10-29 | 13.85 | 13.85 | 13.41 | 13.43 | 13.37 | qfq | 3,076,300 | 41,924,492 | -2.68% |
| 2024-10-28 | 13.58 | 13.80 | 13.52 | 13.80 | 13.74 | qfq | 3,399,800 | 46,576,985 | 1.25% |
| 2024-10-25 | 13.50 | 13.68 | 13.45 | 13.63 | 13.57 | qfq | 3,183,725 | 43,246,967 | 0.52% |
| 2024-10-24 | 13.50 | 13.74 | 13.22 | 13.56 | 13.50 | qfq | 3,350,500 | 45,295,066 | 0.97% |
| 2024-10-23 | 13.36 | 13.74 | 13.26 | 13.43 | 13.37 | qfq | 3,150,300 | 42,457,549 | 0.45% |
| 2024-10-22 | 13.18 | 13.37 | 13.09 | 13.37 | 13.31 | qfq | 2,710,600 | 35,828,451 | 1.60% |
| 2024-10-21 | 13.40 | 13.40 | 13.08 | 13.16 | 13.10 | qfq | 4,313,600 | 57,011,594 | -1.35% |
| 2024-10-18 | 12.65 | 13.63 | 12.65 | 13.34 | 13.28 | qfq | 5,880,138 | 78,139,396 | 3.81% |
| 2024-10-17 | 13.04 | 13.25 | 12.80 | 12.85 | 12.68 | qfq | 2,634,238 | 34,240,755 | -1.76% |
| 2024-10-16 | 13.08 | 13.24 | 12.93 | 13.08 | 12.91 | qfq | 2,298,100 | 30,053,938 | -1.58% |
| 2024-10-15 | 13.59 | 13.83 | 13.22 | 13.29 | 13.12 | qfq | 3,111,800 | 41,864,543 | -2.85% |
| 2024-10-14 | 13.57 | 13.70 | 13.15 | 13.68 | 13.50 | qfq | 3,029,556 | 40,768,424 | 0.74% |
| 2024-10-11 | 13.52 | 13.93 | 13.30 | 13.58 | 13.40 | qfq | 3,430,784 | 46,603,527 | -0.88% |
| 2024-10-10 | 13.71 | 14.11 | 13.42 | 13.70 | 13.52 | qfq | 3,760,756 | 52,066,894 | 0.00% |
| 2024-10-09 | 14.61 | 14.80 | 13.66 | 13.70 | 13.52 | qfq | 6,953,441 | 98,586,130 | -8.05% |
| 2024-10-08 | 15.57 | 15.57 | 13.98 | 14.90 | 14.71 | qfq | 12,785,398 | 189,850,829 | 5.08% |
| 2024-09-30 | 13.37 | 14.27 | 12.93 | 14.18 | 13.99 | qfq | 12,547,655 | 172,129,307 | 7.83% |
| 2024-09-27 | 12.62 | 13.15 | 12.62 | 13.15 | 12.98 | qfq | 5,004,063 | 64,551,944 | 4.78% |
| 2024-09-26 | 12.46 | 12.61 | 12.30 | 12.55 | 12.39 | qfq | 5,992,985 | 74,604,188 | 0.56% |
| 2024-09-25 | 12.66 | 12.87 | 12.43 | 12.48 | 12.32 | qfq | 9,174,128 | 115,831,700 | -1.34% |
| 2024-09-24 | 12.53 | 12.79 | 12.35 | 12.65 | 12.48 | qfq | 6,615,700 | 82,997,314 | 0.00% |
| 2024-09-23 | 12.28 | 12.80 | 12.22 | 12.65 | 12.48 | qfq | 8,003,500 | 100,328,799 | 2.10% |
| 2024-09-20 | 12.01 | 12.59 | 12.00 | 12.39 | 12.23 | qfq | 11,504,050 | 140,873,776 | 2.31% |
| 2024-09-19 | 11.22 | 12.11 | 11.04 | 12.11 | 11.95 | qfq | 5,648,250 | 67,595,341 | 9.99% |
| 2024-09-18 | 11.42 | 11.57 | 10.87 | 11.01 | 10.87 | qfq | 3,535,700 | 39,228,016 | -3.51% |
| 2024-09-13 | 11.70 | 12.08 | 11.40 | 11.41 | 11.26 | qfq | 5,033,728 | 58,687,181 | -3.55% |
| 2024-09-12 | 12.03 | 12.50 | 11.83 | 11.83 | 11.68 | qfq | 6,099,000 | 73,655,138 | -3.03% |
| 2024-09-11 | 12.08 | 13.09 | 11.90 | 12.20 | 12.04 | qfq | 8,985,700 | 111,595,266 | 2.52% |
| 2024-09-10 | 11.65 | 12.16 | 11.53 | 11.90 | 11.74 | qfq | 3,823,900 | 45,412,263 | 2.41% |
| 2024-09-09 | 11.70 | 11.88 | 11.43 | 11.62 | 11.47 | qfq | 3,400,700 | 39,661,144 | 0.09% |
| 2024-09-06 | 12.05 | 12.05 | 11.60 | 11.61 | 11.46 | qfq | 4,546,391 | 53,438,437 | -3.73% |
| 2024-09-05 | 12.17 | 12.23 | 11.93 | 12.06 | 11.90 | qfq | 4,625,491 | 55,722,299 | -0.99% |
| 2024-09-04 | 11.78 | 12.20 | 11.61 | 12.18 | 12.02 | qfq | 7,509,250 | 89,950,228 | 3.40% |
| 2024-09-03 | 11.70 | 12.00 | 11.59 | 11.78 | 11.63 | qfq | 5,017,750 | 58,986,003 | 1.03% |
| 2024-09-02 | 11.90 | 12.12 | 11.65 | 11.66 | 11.51 | qfq | 6,059,238 | 71,877,179 | -2.35% |
| 2024-08-30 | 11.79 | 12.28 | 11.65 | 11.94 | 11.78 | qfq | 9,020,688 | 108,171,319 | 0.25% |
| 2024-08-29 | 11.59 | 11.94 | 11.41 | 11.91 | 11.75 | qfq | 7,708,200 | 89,956,047 | 1.97% |
| 2024-08-28 | 11.48 | 11.83 | 11.32 | 11.68 | 11.53 | qfq | 6,564,400 | 75,937,856 | 1.04% |
| 2024-08-27 | 11.50 | 11.64 | 11.37 | 11.56 | 11.41 | qfq | 7,363,000 | 84,611,717 | -1.62% |
| 2024-08-26 | 11.41 | 11.94 | 11.28 | 11.75 | 11.60 | qfq | 11,605,112 | 134,083,155 | 3.71% |
| 2024-08-23 | 10.63 | 11.33 | 10.26 | 11.33 | 11.18 | qfq | 7,471,512 | 82,728,681 | 10.00% |
| 2024-08-22 | 10.84 | 10.95 | 10.28 | 10.30 | 10.17 | qfq | 3,200,300 | 33,794,193 | -5.76% |
| 2024-08-21 | 10.84 | 10.99 | 10.76 | 10.93 | 10.79 | qfq | 2,016,600 | 21,894,672 | -0.18% |
| 2024-08-20 | 11.04 | 11.28 | 10.80 | 10.95 | 10.81 | qfq | 3,200,000 | 35,140,266 | -0.18% |
| 2024-08-19 | 11.08 | 11.24 | 10.92 | 10.97 | 10.83 | qfq | 3,012,800 | 33,382,755 | -1.70% |
| 2024-08-16 | 11.43 | 11.49 | 11.11 | 11.16 | 11.01 | qfq | 4,729,651 | 53,399,015 | -1.33% |
| 2024-08-15 | 10.90 | 11.51 | 10.78 | 11.31 | 11.16 | qfq | 6,973,026 | 78,439,028 | 3.67% |
| 2024-08-14 | 11.11 | 11.13 | 10.86 | 10.91 | 10.77 | qfq | 3,048,590 | 33,419,998 | -1.53% |
| 2024-08-13 | 10.83 | 11.09 | 10.58 | 11.08 | 10.94 | qfq | 4,176,451 | 45,567,244 | 1.74% |
| 2024-08-12 | 10.93 | 11.30 | 10.78 | 10.89 | 10.75 | qfq | 4,416,000 | 48,476,691 | -0.73% |
| 2024-08-09 | 11.17 | 11.24 | 10.94 | 10.97 | 10.83 | qfq | 4,839,900 | 53,606,876 | -2.92% |
| 2024-08-08 | 11.70 | 11.70 | 11.13 | 11.30 | 11.15 | qfq | 9,573,491 | 108,119,644 | -2.84% |
| 2024-08-07 | 10.55 | 11.63 | 10.50 | 11.63 | 11.48 | qfq | 3,614,500 | 40,756,920 | 10.03% |
| 2024-08-06 | 10.55 | 10.61 | 10.38 | 10.57 | 10.43 | qfq | 1,300,900 | 13,642,627 | 2.03% |
| 2024-08-05 | 10.70 | 10.88 | 10.36 | 10.36 | 10.22 | qfq | 1,514,700 | 16,058,401 | -3.81% |
| 2024-08-02 | 10.82 | 11.03 | 10.76 | 10.77 | 10.63 | qfq | 1,397,200 | 15,247,177 | -1.37% |
| 2024-08-01 | 10.98 | 11.08 | 10.86 | 10.92 | 10.78 | qfq | 1,425,000 | 15,578,348 | -0.18% |
| 2024-07-31 | 10.40 | 10.96 | 10.38 | 10.94 | 10.80 | qfq | 1,900,500 | 20,421,174 | 5.09% |
| 2024-07-30 | 10.38 | 10.49 | 10.29 | 10.41 | 10.27 | qfq | 1,338,300 | 13,908,329 | -0.19% |
| 2024-07-29 | 10.68 | 10.68 | 10.28 | 10.43 | 10.29 | qfq | 1,518,000 | 15,828,094 | 0.00% |
| 2024-07-26 | 10.19 | 10.50 | 10.15 | 10.43 | 10.29 | qfq | 1,442,200 | 14,964,732 | 2.76% |
| 2024-07-25 | 10.02 | 10.25 | 9.86 | 10.15 | 10.02 | qfq | 1,295,400 | 13,059,382 | 1.60% |
| 2024-07-24 | 10.33 | 10.33 | 9.97 | 9.99 | 9.86 | qfq | 1,660,300 | 16,692,853 | -2.44% |
| 2024-07-23 | 10.45 | 10.53 | 10.24 | 10.24 | 10.11 | qfq | 942,700 | 9,786,814 | -2.01% |
| 2024-07-22 | 10.43 | 10.55 | 10.35 | 10.45 | 10.31 | qfq | 1,075,200 | 11,229,673 | 0.48% |
| 2024-07-19 | 10.33 | 10.64 | 10.31 | 10.40 | 10.26 | qfq | 1,410,600 | 14,790,112 | 0.29% |
| 2024-07-18 | 10.49 | 10.65 | 10.28 | 10.37 | 10.23 | qfq | 1,333,500 | 13,833,430 | -2.35% |
| 2024-07-17 | 10.90 | 10.91 | 10.59 | 10.62 | 10.48 | qfq | 1,295,800 | 13,841,680 | -2.57% |
| 2024-07-16 | 10.93 | 11.01 | 10.80 | 10.90 | 10.76 | qfq | 1,056,000 | 11,503,239 | 0.09% |
| 2024-07-15 | 11.06 | 11.17 | 10.82 | 10.89 | 10.75 | qfq | 1,219,000 | 13,328,657 | -2.59% |
| 2024-07-12 | 11.08 | 11.19 | 11.00 | 11.18 | 11.03 | qfq | 1,453,288 | 16,130,448 | 0.81% |
| 2024-07-11 | 10.77 | 11.10 | 10.77 | 11.09 | 10.95 | qfq | 2,162,400 | 23,772,425 | 4.43% |
| 2024-07-10 | 10.53 | 10.88 | 10.51 | 10.62 | 10.48 | qfq | 1,611,000 | 17,255,254 | -0.19% |
| 2024-07-09 | 10.41 | 10.71 | 10.21 | 10.64 | 10.50 | qfq | 2,045,429 | 21,484,670 | 1.82% |
| 2024-07-08 | 10.81 | 10.87 | 10.41 | 10.45 | 10.31 | qfq | 1,519,900 | 16,043,594 | -4.04% |
| 2024-07-05 | 10.86 | 10.97 | 10.63 | 10.89 | 10.75 | qfq | 1,998,700 | 21,504,328 | 0.46% |
| 2024-07-04 | 11.11 | 11.25 | 10.84 | 10.84 | 10.70 | qfq | 1,645,800 | 18,141,254 | -2.69% |
| 2024-07-03 | 11.30 | 11.43 | 11.12 | 11.14 | 10.99 | qfq | 1,383,300 | 15,517,893 | -1.42% |
| 2024-07-02 | 11.39 | 11.49 | 11.27 | 11.30 | 11.15 | qfq | 1,156,000 | 13,144,892 | -0.62% |
| 2024-07-01 | 11.30 | 11.43 | 11.10 | 11.37 | 11.22 | qfq | 1,591,600 | 17,915,807 | 0.26% |
| 2024-06-28 | 11.36 | 11.60 | 11.22 | 11.34 | 11.19 | qfq | 1,386,400 | 15,866,254 | -0.44% |
| 2024-06-27 | 11.96 | 11.96 | 11.39 | 11.39 | 11.24 | qfq | 2,078,200 | 24,138,838 | -4.21% |
| 2024-06-26 | 11.38 | 11.89 | 11.21 | 11.89 | 11.73 | qfq | 2,527,200 | 29,308,587 | 4.85% |
| 2024-06-25 | 11.13 | 11.58 | 11.13 | 11.34 | 11.19 | qfq | 2,245,000 | 25,571,003 | 1.89% |
| 2024-06-24 | 11.76 | 11.76 | 11.11 | 11.13 | 10.98 | qfq | 2,123,700 | 23,984,409 | -5.60% |
| 2024-06-21 | 11.82 | 11.93 | 11.66 | 11.79 | 11.64 | qfq | 1,067,700 | 12,588,014 | -0.17% |
| 2024-06-20 | 12.40 | 12.40 | 11.81 | 11.81 | 11.66 | qfq | 1,443,000 | 17,336,519 | -3.75% |
| 2024-06-19 | 12.20 | 12.40 | 12.18 | 12.27 | 12.11 | qfq | 1,528,000 | 18,742,674 | 0.08% |
| 2024-06-18 | 11.79 | 12.27 | 11.73 | 12.26 | 12.10 | qfq | 2,592,238 | 31,401,794 | 3.99% |
| 2024-06-17 | 11.87 | 12.09 | 11.76 | 11.79 | 11.64 | qfq | 1,587,938 | 18,847,736 | -1.67% |
| 2024-06-14 | 12.13 | 12.17 | 11.86 | 11.99 | 11.83 | qfq | 1,847,100 | 22,123,721 | -0.83% |
| 2024-06-13 | 12.32 | 12.43 | 12.07 | 12.09 | 11.93 | qfq | 1,440,200 | 17,526,447 | -1.87% |
| 2024-06-12 | 12.23 | 12.48 | 12.15 | 12.32 | 12.16 | qfq | 1,763,199 | 21,773,169 | 0.41% |
| 2024-06-11 | 12.10 | 12.28 | 11.82 | 12.27 | 12.11 | qfq | 1,920,600 | 23,111,028 | 1.24% |
| 2024-06-07 | 11.85 | 12.16 | 11.80 | 12.12 | 11.96 | qfq | 2,442,500 | 29,411,455 | 3.95% |
| 2024-06-06 | 12.26 | 12.39 | 11.59 | 11.66 | 11.51 | qfq | 2,843,000 | 33,645,685 | -5.05% |
| 2024-06-05 | 12.77 | 12.80 | 12.28 | 12.28 | 12.12 | qfq | 1,799,400 | 22,307,077 | -2.38% |
| 2024-06-04 | 12.85 | 13.09 | 12.46 | 12.58 | 12.42 | qfq | 2,562,000 | 32,490,496 | -3.97% |
| 2024-06-03 | 13.30 | 13.60 | 12.92 | 13.10 | 12.93 | qfq | 2,716,900 | 35,990,396 | -0.76% |
| 2024-05-31 | 13.11 | 13.34 | 13.05 | 13.20 | 13.03 | qfq | 1,836,291 | 24,241,401 | 0.69% |
| 2024-05-30 | 12.93 | 13.28 | 12.82 | 13.11 | 12.94 | qfq | 2,751,300 | 36,162,365 | 1.71% |
| 2024-05-29 | 12.68 | 13.00 | 12.66 | 12.89 | 12.72 | qfq | 1,754,800 | 22,572,471 | 1.66% |
| 2024-05-28 | 12.89 | 12.91 | 12.65 | 12.68 | 12.51 | qfq | 1,286,800 | 16,423,246 | -2.01% |
| 2024-05-27 | 12.71 | 12.99 | 12.53 | 12.94 | 12.77 | qfq | 1,993,690 | 25,367,517 | 1.57% |
| 2024-05-24 | 12.93 | 13.00 | 12.73 | 12.74 | 12.57 | qfq | 1,541,890 | 19,820,525 | -1.47% |
| 2024-05-23 | 13.30 | 13.30 | 12.91 | 12.93 | 12.76 | qfq | 2,494,100 | 32,431,904 | -2.42% |
| 2024-05-22 | 13.08 | 13.53 | 13.07 | 13.25 | 13.08 | qfq | 2,727,300 | 36,200,834 | 0.76% |
| 2024-05-21 | 13.21 | 13.33 | 13.00 | 13.15 | 12.98 | qfq | 2,947,200 | 38,632,865 | -1.42% |
| 2024-05-20 | 13.54 | 13.64 | 13.30 | 13.34 | 13.17 | qfq | 3,739,500 | 50,202,623 | -1.91% |
| 2024-05-17 | 14.00 | 14.00 | 13.21 | 13.60 | 13.42 | qfq | 5,112,200 | 68,933,154 | 0.15% |
| 2024-05-16 | 14.70 | 14.70 | 13.47 | 13.58 | 13.40 | qfq | 6,117,100 | 84,861,518 | 1.04% |
| 2024-05-15 | 13.57 | 13.73 | 13.38 | 13.44 | 13.26 | qfq | 1,918,100 | 25,935,971 | -1.10% |
| 2024-05-14 | 13.65 | 13.81 | 13.45 | 13.59 | 13.41 | qfq | 2,210,600 | 30,143,318 | 1.27% |
| 2024-05-13 | 13.90 | 13.90 | 13.38 | 13.42 | 13.24 | qfq | 2,349,500 | 31,783,777 | -3.45% |
| 2024-05-10 | 14.22 | 14.36 | 13.85 | 13.90 | 13.72 | qfq | 2,047,100 | 28,627,972 | -2.25% |
| 2024-05-09 | 14.11 | 14.39 | 14.06 | 14.22 | 14.03 | qfq | 1,938,200 | 27,669,828 | 0.49% |
| 2024-05-08 | 14.29 | 14.40 | 14.12 | 14.15 | 13.97 | qfq | 1,842,900 | 26,294,308 | -0.84% |
| 2024-05-07 | 14.43 | 14.43 | 14.21 | 14.27 | 14.08 | qfq | 2,097,300 | 29,984,375 | -0.42% |
| 2024-05-06 | 14.17 | 14.42 | 14.15 | 14.33 | 14.14 | qfq | 2,928,700 | 41,977,427 | 2.36% |
| 2024-04-30 | 14.35 | 14.45 | 13.86 | 14.00 | 13.82 | qfq | 3,777,600 | 53,363,623 | -3.45% |
| 2024-04-29 | 13.82 | 14.55 | 13.82 | 14.50 | 14.31 | qfq | 3,689,200 | 52,681,757 | 5.07% |
| 2024-04-26 | 13.93 | 14.02 | 13.70 | 13.80 | 13.62 | qfq | 3,036,200 | 42,136,059 | -0.50% |
| 2024-04-25 | 13.67 | 14.03 | 13.57 | 13.87 | 13.69 | qfq | 2,953,000 | 40,920,449 | 1.61% |
| 2024-04-24 | 13.17 | 13.67 | 13.17 | 13.65 | 13.47 | qfq | 2,890,600 | 39,009,865 | 3.64% |
| 2024-04-23 | 12.92 | 13.19 | 12.79 | 13.17 | 13.00 | qfq | 2,562,000 | 33,426,824 | 2.97% |
| 2024-04-22 | 13.16 | 13.17 | 12.51 | 12.79 | 12.62 | qfq | 2,219,700 | 28,431,567 | -1.31% |
| 2024-04-19 | 13.16 | 13.28 | 12.85 | 12.96 | 12.79 | qfq | 3,049,091 | 39,644,691 | -1.74% |
| 2024-04-18 | 13.59 | 13.59 | 12.82 | 13.19 | 13.02 | qfq | 5,555,691 | 73,413,773 | 0.76% |
| 2024-04-17 | 12.07 | 13.09 | 12.07 | 13.09 | 12.92 | qfq | 3,409,900 | 43,599,919 | 10.00% |
| 2024-04-16 | 12.64 | 12.75 | 11.78 | 11.90 | 11.74 | qfq | 6,211,199 | 74,887,945 | -8.46% |
| 2024-04-15 | 13.99 | 14.28 | 12.82 | 13.00 | 12.83 | qfq | 7,466,085 | 99,176,373 | -8.71% |
| 2024-04-12 | 15.07 | 15.25 | 14.24 | 14.24 | 14.05 | qfq | 7,554,000 | 110,563,217 | -7.59% |
| 2024-04-11 | 15.50 | 15.93 | 15.16 | 15.41 | 15.21 | qfq | 6,796,000 | 105,316,122 | 0.98% |
| 2024-04-10 | 16.39 | 16.39 | 14.90 | 15.26 | 15.06 | qfq | 9,489,800 | 148,049,774 | -4.68% |
| 2024-04-09 | 15.40 | 16.11 | 15.25 | 16.01 | 15.80 | qfq | 7,032,391 | 110,600,008 | 3.96% |
| 2024-04-08 | 15.61 | 16.03 | 15.33 | 15.40 | 15.20 | qfq | 5,778,900 | 90,294,480 | -1.60% |
| 2024-04-03 | 15.90 | 16.19 | 15.58 | 15.65 | 15.45 | qfq | 6,792,599 | 107,388,999 | -2.19% |
| 2024-04-02 | 15.82 | 16.15 | 15.22 | 16.00 | 15.79 | qfq | 10,054,409 | 158,231,964 | 1.33% |
| 2024-04-01 | 14.80 | 15.95 | 14.76 | 15.79 | 15.58 | qfq | 8,235,609 | 127,747,809 | 7.05% |
| 2024-03-29 | 14.65 | 14.89 | 14.43 | 14.75 | 14.56 | qfq | 2,743,455 | 40,128,612 | 1.65% |
| 2024-03-28 | 13.99 | 14.65 | 13.99 | 14.51 | 14.32 | qfq | 4,398,100 | 63,491,525 | 3.20% |
| 2024-03-27 | 15.00 | 15.01 | 14.06 | 14.06 | 13.88 | qfq | 3,972,400 | 57,262,102 | -6.39% |
| 2024-03-26 | 14.33 | 15.10 | 14.33 | 15.02 | 14.82 | qfq | 5,579,200 | 82,533,589 | 3.59% |
| 2024-03-25 | 15.08 | 15.22 | 14.48 | 14.50 | 14.31 | qfq | 5,315,900 | 79,076,938 | -4.73% |
| 2024-03-22 | 15.55 | 15.58 | 15.22 | 15.22 | 15.02 | qfq | 3,468,369 | 53,179,772 | -2.19% |
| 2024-03-21 | 15.72 | 15.77 | 15.31 | 15.56 | 15.36 | qfq | 4,773,955 | 74,080,622 | -1.27% |
| 2024-03-20 | 15.50 | 15.79 | 15.42 | 15.76 | 15.55 | qfq | 5,173,740 | 80,785,969 | 0.90% |
| 2024-03-19 | 16.11 | 16.16 | 15.62 | 15.62 | 15.42 | qfq | 8,107,271 | 128,742,095 | -3.76% |
| 2024-03-18 | 16.52 | 16.75 | 15.86 | 16.23 | 16.02 | qfq | 11,788,737 | 190,320,348 | -1.64% |
| 2024-03-15 | 15.51 | 16.53 | 14.88 | 16.50 | 16.28 | qfq | 16,111,729 | 254,035,874 | 5.91% |
| 2024-03-14 | 14.77 | 15.88 | 14.60 | 15.58 | 15.38 | qfq | 12,608,000 | 193,425,160 | 6.06% |
| 2024-03-13 | 14.55 | 14.83 | 14.50 | 14.69 | 14.50 | qfq | 4,068,312 | 59,700,223 | 1.03% |
| 2024-03-12 | 14.27 | 14.60 | 14.17 | 14.54 | 14.35 | qfq | 4,276,600 | 61,766,865 | 1.68% |
| 2024-03-11 | 14.10 | 14.38 | 13.90 | 14.30 | 14.11 | qfq | 3,969,829 | 56,299,187 | 2.14% |
| 2024-03-08 | 13.66 | 14.15 | 13.50 | 14.00 | 13.82 | qfq | 3,570,000 | 49,326,114 | 1.52% |
| 2024-03-07 | 13.94 | 14.22 | 13.64 | 13.79 | 13.61 | qfq | 3,914,000 | 54,740,450 | -1.01% |
| 2024-03-06 | 13.81 | 14.17 | 13.53 | 13.93 | 13.75 | qfq | 5,152,400 | 71,568,567 | 1.60% |
| 2024-03-05 | 13.80 | 14.55 | 13.41 | 13.71 | 13.53 | qfq | 5,946,910 | 82,998,734 | -0.65% |
| 2024-03-04 | 13.85 | 14.00 | 13.45 | 13.80 | 13.62 | qfq | 3,515,010 | 48,106,120 | -0.36% |
| 2024-03-01 | 13.75 | 13.94 | 13.52 | 13.85 | 13.67 | qfq | 4,259,335 | 58,619,022 | 1.09% |
| 2024-02-29 | 13.30 | 13.89 | 13.11 | 13.70 | 13.52 | qfq | 6,221,745 | 84,421,062 | 2.54% |
| 2024-02-28 | 14.68 | 14.87 | 13.34 | 13.36 | 13.19 | qfq | 9,029,179 | 128,381,059 | -9.36% |
| 2024-02-27 | 14.20 | 14.74 | 14.15 | 14.74 | 14.55 | qfq | 5,765,500 | 83,709,039 | 3.08% |
| 2024-02-26 | 13.82 | 14.60 | 13.81 | 14.30 | 14.11 | qfq | 7,985,059 | 113,409,877 | 3.47% |
| 2024-02-23 | 12.86 | 13.88 | 12.86 | 13.82 | 13.64 | qfq | 7,919,900 | 106,632,975 | 7.47% |
| 2024-02-22 | 12.17 | 12.89 | 12.17 | 12.86 | 12.69 | qfq | 6,195,170 | 77,776,620 | 5.24% |
| 2024-02-21 | 11.81 | 12.83 | 11.67 | 12.22 | 12.06 | qfq | 7,204,080 | 88,937,896 | 2.78% |
| 2024-02-20 | 11.47 | 11.90 | 11.31 | 11.89 | 11.73 | qfq | 5,105,100 | 59,562,724 | 3.66% |
| 2024-02-19 | 11.15 | 11.75 | 11.08 | 11.47 | 11.32 | qfq | 8,313,985 | 94,960,178 | 4.46% |
| 2024-02-08 | 9.70 | 10.98 | 9.56 | 10.98 | 10.84 | qfq | 9,517,536 | 97,897,026 | 10.02% |
| 2024-02-07 | 10.52 | 10.92 | 9.75 | 9.98 | 9.85 | qfq | 8,597,000 | 87,940,084 | -4.41% |
| 2024-02-06 | 10.53 | 10.97 | 9.92 | 10.44 | 10.30 | qfq | 6,282,025 | 64,136,017 | -5.26% |
| 2024-02-05 | 12.08 | 12.09 | 11.02 | 11.02 | 10.88 | qfq | 3,109,900 | 34,888,598 | -9.97% |
| 2024-02-02 | 13.34 | 13.63 | 11.99 | 12.24 | 12.08 | qfq | 4,342,400 | 54,561,320 | -8.11% |
| 2024-02-01 | 13.43 | 13.58 | 12.94 | 13.32 | 13.15 | qfq | 2,375,100 | 31,590,005 | -1.48% |
| 2024-01-31 | 14.47 | 14.52 | 13.39 | 13.52 | 13.34 | qfq | 2,497,200 | 34,658,348 | -5.72% |
| 2024-01-30 | 14.72 | 15.05 | 14.33 | 14.34 | 14.15 | qfq | 1,582,407 | 23,145,725 | -3.30% |
| 2024-01-29 | 15.34 | 15.55 | 14.79 | 14.83 | 14.64 | qfq | 1,912,407 | 28,794,281 | -3.39% |
| 2024-01-26 | 15.36 | 15.71 | 15.27 | 15.35 | 15.15 | qfq | 2,568,400 | 39,751,518 | -0.26% |
| 2024-01-25 | 15.14 | 15.45 | 14.95 | 15.39 | 15.19 | qfq | 2,734,179 | 41,761,307 | 2.19% |
| 2024-01-24 | 15.00 | 15.25 | 14.45 | 15.06 | 14.86 | qfq | 2,631,579 | 39,218,386 | 1.28% |
| 2024-01-23 | 14.62 | 15.08 | 14.62 | 14.87 | 14.68 | qfq | 2,747,023 | 40,805,062 | -1.00% |
| 2024-01-22 | 16.02 | 16.25 | 14.84 | 15.02 | 14.82 | qfq | 2,853,000 | 44,210,341 | -6.18% |
| 2024-01-19 | 16.28 | 16.43 | 15.98 | 16.01 | 15.80 | qfq | 1,837,400 | 29,651,280 | -1.96% |
| 2024-01-18 | 16.32 | 16.68 | 15.91 | 16.33 | 16.12 | qfq | 3,554,700 | 57,568,594 | -1.39% |
| 2024-01-17 | 16.97 | 17.14 | 16.55 | 16.56 | 16.34 | qfq | 1,397,500 | 23,486,143 | -2.47% |
| 2024-01-16 | 17.18 | 17.18 | 16.75 | 16.98 | 16.76 | qfq | 2,023,500 | 34,278,956 | -0.64% |
| 2024-01-15 | 17.30 | 17.31 | 16.97 | 17.09 | 16.87 | qfq | 2,201,500 | 37,662,411 | -1.50% |
| 2024-01-12 | 17.52 | 17.62 | 17.27 | 17.35 | 17.12 | qfq | 2,006,700 | 34,962,619 | -0.97% |
| 2024-01-11 | 17.15 | 17.55 | 17.12 | 17.52 | 17.29 | qfq | 2,203,900 | 38,301,315 | 2.46% |
| 2024-01-10 | 17.40 | 17.42 | 17.07 | 17.10 | 16.88 | qfq | 1,662,500 | 28,607,554 | -1.89% |
| 2024-01-09 | 17.35 | 17.69 | 17.28 | 17.43 | 17.20 | qfq | 2,003,300 | 34,965,815 | 0.87% |
| 2024-01-08 | 17.61 | 17.67 | 17.27 | 17.28 | 17.05 | qfq | 1,970,400 | 34,367,278 | -1.59% |
| 2024-01-05 | 17.83 | 18.15 | 17.52 | 17.56 | 17.33 | qfq | 2,847,900 | 50,686,603 | -1.07% |
| 2024-01-04 | 17.68 | 17.90 | 17.52 | 17.75 | 17.52 | qfq | 2,910,100 | 51,574,328 | 0.00% |
| 2024-01-03 | 18.98 | 18.98 | 17.55 | 17.75 | 17.52 | qfq | 6,279,700 | 112,372,385 | -4.00% |
| 2024-01-02 | 18.57 | 18.72 | 18.43 | 18.49 | 18.25 | qfq | 2,854,330 | 52,853,006 | -0.27% |
| 2023-12-29 | 17.98 | 18.56 | 17.75 | 18.54 | 18.30 | qfq | 4,186,400 | 76,688,941 | 3.00% |
| 2023-12-28 | 17.89 | 18.26 | 17.70 | 18.00 | 17.76 | qfq | 4,393,600 | 79,314,700 | 0.33% |
| 2023-12-27 | 18.13 | 18.20 | 17.75 | 17.94 | 17.71 | qfq | 3,375,200 | 60,491,105 | -0.33% |
| 2023-12-26 | 18.20 | 18.51 | 17.98 | 18.00 | 17.76 | qfq | 5,689,325 | 103,549,787 | -2.28% |
| 2023-12-25 | 18.17 | 18.61 | 17.50 | 18.42 | 18.18 | qfq | 6,737,619 | 122,579,364 | 2.11% |
| 2023-12-22 | 18.18 | 18.38 | 17.97 | 18.04 | 17.80 | qfq | 3,150,300 | 57,173,169 | -1.10% |
| 2023-12-21 | 17.78 | 18.50 | 17.75 | 18.24 | 18.00 | qfq | 3,204,400 | 58,009,420 | 1.96% |
| 2023-12-20 | 18.18 | 18.28 | 17.88 | 17.89 | 17.66 | qfq | 1,949,100 | 35,258,677 | -1.54% |
| 2023-12-19 | 18.27 | 18.35 | 18.01 | 18.17 | 17.93 | qfq | 2,547,500 | 46,255,284 | -0.60% |
| 2023-12-18 | 18.35 | 18.63 | 18.19 | 18.28 | 18.04 | qfq | 2,734,500 | 50,306,493 | -0.54% |
| 2023-12-15 | 18.60 | 18.60 | 18.34 | 18.38 | 18.14 | qfq | 2,295,050 | 42,276,429 | -0.65% |
| 2023-12-14 | 18.75 | 18.92 | 18.41 | 18.50 | 18.26 | qfq | 3,128,700 | 58,162,348 | -1.33% |
| 2023-12-13 | 18.80 | 19.00 | 18.72 | 18.75 | 18.51 | qfq | 3,866,219 | 72,813,393 | -0.42% |
| 2023-12-12 | 18.87 | 18.88 | 18.69 | 18.83 | 18.58 | qfq | 2,874,600 | 54,019,050 | -0.37% |
| 2023-12-11 | 18.65 | 18.97 | 18.58 | 18.90 | 18.65 | qfq | 4,052,719 | 76,140,118 | 0.75% |
| 2023-12-08 | 19.25 | 19.41 | 18.67 | 18.76 | 18.51 | qfq | 5,197,825 | 98,196,326 | -2.60% |
| 2023-12-07 | 19.69 | 19.82 | 19.26 | 19.26 | 19.01 | qfq | 5,422,646 | 105,404,589 | -2.68% |
| 2023-12-06 | 20.00 | 20.51 | 19.73 | 19.79 | 19.53 | qfq | 5,638,050 | 112,913,558 | -1.59% |
| 2023-12-05 | 20.38 | 20.53 | 20.11 | 20.11 | 19.85 | qfq | 5,234,028 | 106,127,947 | -2.38% |
| 2023-12-04 | 21.68 | 21.88 | 20.50 | 20.60 | 20.33 | qfq | 9,998,204 | 211,382,884 | -1.01% |
| 2023-12-01 | 21.02 | 21.09 | 20.44 | 20.81 | 20.54 | qfq | 3,992,000 | 82,886,934 | -0.72% |
| 2023-11-30 | 21.00 | 21.29 | 20.51 | 20.96 | 20.69 | qfq | 4,433,700 | 92,341,924 | -1.27% |
| 2023-11-29 | 21.90 | 21.95 | 21.16 | 21.23 | 20.95 | qfq | 6,704,780 | 144,640,580 | -3.06% |
| 2023-11-28 | 21.01 | 22.19 | 20.96 | 21.90 | 21.61 | qfq | 9,424,640 | 203,624,860 | 4.24% |
| 2023-11-27 | 21.27 | 21.60 | 20.60 | 21.01 | 20.74 | qfq | 5,535,885 | 116,088,783 | -0.52% |
| 2023-11-24 | 21.91 | 22.00 | 20.94 | 21.12 | 20.84 | qfq | 8,111,600 | 173,478,016 | -3.78% |
| 2023-11-23 | 21.62 | 22.22 | 21.39 | 21.95 | 21.66 | qfq | 8,669,300 | 189,683,964 | 2.62% |
| 2023-11-22 | 22.17 | 22.67 | 21.36 | 21.39 | 21.11 | qfq | 9,440,346 | 206,303,496 | -4.34% |
| 2023-11-21 | 23.00 | 23.29 | 22.09 | 22.36 | 22.07 | qfq | 10,746,584 | 243,634,975 | -3.99% |
| 2023-11-20 | 22.72 | 23.54 | 22.58 | 23.29 | 22.99 | qfq | 12,205,902 | 282,049,135 | 1.39% |
| 2023-11-17 | 22.75 | 23.45 | 22.39 | 22.97 | 22.67 | qfq | 14,042,347 | 321,144,543 | -0.13% |
| 2023-11-16 | 22.90 | 24.90 | 22.18 | 23.00 | 22.70 | qfq | 23,447,974 | 545,129,080 | 0.22% |
| 2023-11-15 | 20.70 | 22.95 | 20.25 | 22.95 | 22.65 | qfq | 19,049,227 | 409,197,426 | 10.02% |
| 2023-11-14 | 20.36 | 20.88 | 19.85 | 20.86 | 20.59 | qfq | 9,619,622 | 196,576,880 | 2.56% |
| 2023-11-13 | 20.73 | 20.88 | 20.28 | 20.34 | 20.07 | qfq | 10,667,267 | 218,294,215 | -1.98% |
| 2023-11-10 | 21.34 | 22.49 | 20.45 | 20.75 | 20.48 | qfq | 13,088,416 | 278,623,764 | -1.10% |
| 2023-11-09 | 22.16 | 22.50 | 20.88 | 20.98 | 20.71 | qfq | 13,698,610 | 291,332,351 | -8.18% |
| 2023-11-08 | 22.08 | 23.16 | 21.87 | 22.85 | 22.55 | qfq | 17,125,794 | 388,133,296 | 3.86% |
| 2023-11-07 | 22.11 | 23.42 | 21.80 | 22.00 | 21.71 | qfq | 18,257,928 | 411,416,402 | -1.35% |
| 2023-11-06 | 20.95 | 22.47 | 20.71 | 22.30 | 22.01 | qfq | 19,025,352 | 412,577,729 | 6.80% |
| 2023-11-03 | 20.75 | 21.03 | 19.96 | 20.88 | 20.61 | qfq | 15,811,387 | 323,996,854 | -1.23% |
| 2023-11-02 | 21.58 | 22.36 | 20.97 | 21.14 | 20.86 | qfq | 15,352,303 | 331,763,909 | -1.77% |
| 2023-11-01 | 21.82 | 22.71 | 21.33 | 21.52 | 21.24 | qfq | 18,959,056 | 417,029,650 | -2.89% |
| 2023-10-31 | 23.01 | 23.88 | 22.16 | 22.16 | 21.87 | qfq | 26,405,082 | 600,402,494 | -9.99% |
| 2023-10-30 | 24.62 | 24.62 | 24.62 | 24.62 | 24.30 | qfq | 3,714,900 | 91,460,838 | -9.98% |
| 2023-10-27 | 30.16 | 30.16 | 27.20 | 27.35 | 26.99 | qfq | 35,168,970 | 1,041,817,264 | -0.26% |
| 2023-10-26 | 25.33 | 27.42 | 23.31 | 27.42 | 27.06 | qfq | 22,175,081 | 568,547,537 | 9.99% |
| 2023-10-25 | 22.68 | 24.93 | 21.72 | 24.93 | 24.60 | qfq | 21,019,425 | 491,296,518 | 10.02% |
| 2023-10-24 | 21.88 | 22.66 | 20.81 | 22.66 | 22.36 | qfq | 16,841,760 | 366,762,991 | 10.00% |
| 2023-10-23 | 18.76 | 20.60 | 18.12 | 20.60 | 20.33 | qfq | 10,548,360 | 203,467,710 | 9.98% |
| 2023-10-20 | 19.49 | 19.62 | 18.48 | 18.73 | 18.49 | qfq | 9,078,622 | 171,461,398 | -3.00% |
| 2023-10-19 | 20.11 | 20.45 | 19.18 | 19.31 | 19.06 | qfq | 13,168,807 | 258,879,957 | -8.40% |
| 2023-10-18 | 20.40 | 22.49 | 20.19 | 21.08 | 20.80 | qfq | 16,217,879 | 342,686,994 | 1.35% |
| 2023-10-17 | 20.39 | 22.57 | 20.29 | 20.80 | 20.53 | qfq | 20,987,400 | 447,317,589 | 1.36% |
| 2023-10-16 | 18.97 | 20.52 | 18.85 | 20.52 | 20.25 | qfq | 13,441,620 | 269,815,362 | 10.03% |
| 2023-10-13 | 17.56 | 19.44 | 17.56 | 18.65 | 18.41 | qfq | 15,423,100 | 290,313,008 | 5.55% |
| 2023-10-12 | 17.49 | 18.76 | 17.49 | 17.67 | 17.44 | qfq | 8,052,000 | 145,073,035 | 0.74% |
| 2023-10-11 | 17.72 | 18.11 | 17.30 | 17.54 | 17.31 | qfq | 8,212,223 | 144,846,538 | -2.23% |
| 2023-10-10 | 18.50 | 18.50 | 17.06 | 17.94 | 17.71 | qfq | 12,510,791 | 224,209,039 | 3.10% |
| 2023-10-09 | 16.01 | 17.40 | 16.01 | 17.40 | 17.17 | qfq | 4,819,196 | 82,483,815 | 9.99% |
| 2023-09-28 | 15.30 | 16.00 | 15.30 | 15.82 | 15.61 | qfq | 4,341,412 | 68,302,065 | 2.86% |
| 2023-09-27 | 15.53 | 15.79 | 15.28 | 15.38 | 15.18 | qfq | 5,054,200 | 78,395,366 | -1.28% |
| 2023-09-26 | 16.25 | 16.25 | 15.28 | 15.58 | 15.38 | qfq | 6,312,000 | 98,834,802 | -4.88% |
| 2023-09-25 | 15.74 | 16.50 | 15.61 | 16.38 | 16.17 | qfq | 6,560,200 | 105,495,591 | 3.02% |
| 2023-09-22 | 16.06 | 16.06 | 15.51 | 15.90 | 15.69 | qfq | 6,007,412 | 94,720,993 | 1.08% |
| 2023-09-21 | 16.14 | 16.30 | 15.60 | 15.73 | 15.52 | qfq | 9,128,500 | 144,980,266 | -1.75% |
| 2023-09-20 | 14.94 | 16.43 | 14.83 | 16.01 | 15.80 | qfq | 12,981,189 | 208,197,876 | 7.16% |
| 2023-09-19 | 15.34 | 15.34 | 14.82 | 14.94 | 14.74 | qfq | 3,735,600 | 55,915,722 | -2.42% |
| 2023-09-18 | 14.43 | 15.86 | 14.32 | 15.31 | 15.11 | qfq | 8,357,300 | 127,717,332 | 5.95% |
| 2023-09-15 | 14.28 | 14.60 | 14.11 | 14.45 | 14.26 | qfq | 2,734,500 | 39,273,969 | 1.69% |
| 2023-09-14 | 14.64 | 14.64 | 14.13 | 14.21 | 14.02 | qfq | 2,434,800 | 34,751,250 | -3.14% |
| 2023-09-13 | 15.14 | 15.21 | 14.46 | 14.67 | 14.48 | qfq | 3,450,800 | 50,743,209 | -3.42% |
| 2023-09-12 | 15.14 | 15.52 | 15.07 | 15.19 | 14.99 | qfq | 4,188,000 | 63,985,720 | 0.86% |
| 2023-09-11 | 14.48 | 15.09 | 14.41 | 15.06 | 14.86 | qfq | 2,905,300 | 43,211,872 | 3.93% |
| 2023-09-08 | 14.60 | 14.73 | 14.40 | 14.49 | 14.30 | qfq | 1,531,900 | 22,286,958 | -1.09% |
| 2023-09-07 | 15.14 | 15.16 | 14.62 | 14.65 | 14.46 | qfq | 3,062,200 | 45,425,679 | -3.24% |
| 2023-09-06 | 15.05 | 15.40 | 14.88 | 15.14 | 14.94 | qfq | 5,775,408 | 87,828,589 | -0.20% |
| 2023-09-05 | 15.24 | 15.44 | 14.92 | 15.17 | 14.97 | qfq | 4,554,808 | 68,927,191 | -0.59% |
| 2023-09-04 | 14.76 | 15.31 | 14.75 | 15.26 | 15.06 | qfq | 3,909,245 | 58,658,628 | 3.60% |
| 2023-09-01 | 15.32 | 15.55 | 14.62 | 14.73 | 14.54 | qfq | 4,652,900 | 69,240,258 | -3.98% |
| 2023-08-31 | 15.65 | 15.84 | 15.29 | 15.34 | 15.14 | qfq | 2,214,500 | 34,171,095 | -1.98% |
| 2023-08-30 | 15.76 | 15.88 | 15.50 | 15.65 | 15.45 | qfq | 2,217,900 | 34,792,874 | 0.00% |
| 2023-08-29 | 14.80 | 15.75 | 14.80 | 15.65 | 15.45 | qfq | 3,340,900 | 51,499,557 | 4.68% |
| 2023-08-28 | 15.68 | 15.82 | 14.80 | 14.95 | 14.75 | qfq | 2,993,300 | 45,515,480 | -0.53% |
| 2023-08-25 | 15.41 | 15.43 | 14.89 | 15.03 | 14.83 | qfq | 2,188,000 | 33,010,852 | -3.16% |
| 2023-08-24 | 15.21 | 15.59 | 14.95 | 15.52 | 15.32 | qfq | 2,347,200 | 36,033,967 | 1.44% |
| 2023-08-23 | 15.47 | 15.75 | 15.21 | 15.30 | 15.10 | qfq | 1,661,600 | 25,588,652 | -1.23% |
| 2023-08-22 | 15.57 | 15.63 | 15.09 | 15.49 | 15.29 | qfq | 1,774,589 | 27,271,947 | 0.39% |
| 2023-08-21 | 15.48 | 15.70 | 15.39 | 15.43 | 15.23 | qfq | 1,513,300 | 23,493,973 | -0.19% |
| 2023-08-18 | 15.59 | 15.79 | 15.44 | 15.46 | 15.26 | qfq | 1,657,400 | 25,882,896 | -0.64% |
| 2023-08-17 | 15.10 | 15.58 | 14.98 | 15.56 | 15.36 | qfq | 1,810,600 | 27,810,305 | 2.50% |
| 2023-08-16 | 15.33 | 15.46 | 15.12 | 15.18 | 14.98 | qfq | 1,412,800 | 21,571,386 | -0.72% |
| 2023-08-15 | 15.38 | 15.55 | 15.18 | 15.29 | 15.09 | qfq | 1,319,100 | 20,211,578 | -0.59% |
| 2023-08-14 | 15.10 | 15.42 | 15.02 | 15.38 | 15.18 | qfq | 1,580,042 | 23,983,981 | 0.92% |
| 2023-08-11 | 15.67 | 15.67 | 15.21 | 15.24 | 15.04 | qfq | 1,082,700 | 16,633,265 | -1.36% |
| 2023-08-10 | 15.67 | 15.75 | 15.38 | 15.45 | 15.25 | qfq | 1,481,100 | 22,970,349 | -1.40% |
| 2023-08-09 | 15.98 | 16.02 | 15.57 | 15.67 | 15.47 | qfq | 2,121,155 | 33,308,476 | -2.18% |
| 2023-08-08 | 16.09 | 16.60 | 15.91 | 16.02 | 15.81 | qfq | 1,781,200 | 28,853,484 | -1.11% |
| 2023-08-07 | 16.62 | 16.69 | 16.14 | 16.20 | 15.99 | qfq | 1,902,200 | 31,043,904 | -2.53% |
| 2023-08-04 | 16.76 | 16.85 | 16.43 | 16.62 | 16.40 | qfq | 1,507,200 | 25,014,723 | -0.06% |
| 2023-08-03 | 16.83 | 16.97 | 16.47 | 16.63 | 16.41 | qfq | 1,475,700 | 24,580,962 | -1.54% |
| 2023-08-02 | 16.71 | 17.48 | 16.67 | 16.89 | 16.67 | qfq | 1,894,945 | 32,126,439 | -0.12% |
| 2023-08-01 | 17.10 | 17.25 | 16.72 | 16.91 | 16.69 | qfq | 1,966,545 | 33,342,038 | -1.11% |
| 2023-07-31 | 16.57 | 17.27 | 16.54 | 17.10 | 16.88 | qfq | 2,674,655 | 45,492,368 | 3.20% |
| 2023-07-28 | 16.30 | 16.93 | 16.30 | 16.57 | 16.35 | qfq | 1,617,800 | 26,849,440 | -0.18% |
| 2023-07-27 | 16.62 | 16.98 | 16.42 | 16.60 | 16.38 | qfq | 1,857,000 | 31,088,523 | 1.22% |
| 2023-07-26 | 16.79 | 16.99 | 16.33 | 16.40 | 16.19 | qfq | 1,596,800 | 26,444,915 | -2.73% |
| 2023-07-25 | 16.50 | 17.09 | 16.36 | 16.86 | 16.64 | qfq | 1,640,700 | 27,469,366 | 3.06% |
| 2023-07-24 | 16.23 | 16.53 | 16.01 | 16.36 | 16.15 | qfq | 1,648,300 | 26,958,499 | 0.80% |
| 2023-07-21 | 16.38 | 16.96 | 16.22 | 16.23 | 16.02 | qfq | 1,389,200 | 22,798,630 | -1.46% |
| 2023-07-20 | 17.03 | 17.19 | 16.43 | 16.47 | 16.25 | qfq | 1,368,855 | 22,916,547 | -3.29% |
| 2023-07-19 | 17.04 | 17.34 | 16.85 | 17.03 | 16.81 | qfq | 2,051,000 | 34,964,506 | -0.18% |
| 2023-07-18 | 16.91 | 17.32 | 16.43 | 17.06 | 16.84 | qfq | 3,261,800 | 55,088,762 | 1.25% |
| 2023-07-17 | 17.00 | 17.57 | 16.36 | 16.85 | 16.63 | qfq | 5,532,286 | 92,580,891 | -4.91% |