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
神力股份603819.SH
最近收盘价11.732026-07-17
最近交易日2026-07-17
成交量（股）9,304,430
成交额（元）112,005,708
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 12.67 | 12.75 | 11.53 | 11.73 | 11.73 | qfq | 9,304,430 | 112,005,708 | -7.49% |
| 2026-07-16 | 12.80 | 13.23 | 12.52 | 12.68 | 12.68 | qfq | 6,939,864 | 88,882,534 | -1.71% |
| 2026-07-15 | 12.79 | 13.24 | 12.67 | 12.90 | 12.90 | qfq | 6,801,618 | 88,090,724 | -0.23% |
| 2026-07-14 | 12.88 | 13.11 | 12.45 | 12.93 | 12.93 | qfq | 8,352,736 | 107,039,469 | 0.31% |
| 2026-07-13 | 13.44 | 13.95 | 12.80 | 12.89 | 12.89 | qfq | 13,098,519 | 172,954,858 | -5.08% |
| 2026-07-10 | 13.44 | 14.02 | 13.30 | 13.58 | 13.58 | qfq | 12,073,810 | 166,486,000 | 1.27% |
| 2026-07-09 | 13.24 | 13.80 | 12.88 | 13.41 | 13.41 | qfq | 14,050,282 | 189,604,106 | 0.07% |
| 2026-07-08 | 12.99 | 13.84 | 12.99 | 13.40 | 13.40 | qfq | 20,614,736 | 276,208,568 | -1.83% |
| 2026-07-07 | 14.12 | 14.96 | 13.43 | 13.65 | 13.65 | qfq | 37,529,814 | 539,335,355 | 0.37% |
| 2026-07-06 | 12.43 | 13.60 | 12.43 | 13.60 | 13.60 | qfq | 13,598,183 | 183,478,036 | 10.03% |
| 2026-07-03 | 11.66 | 12.55 | 11.66 | 12.36 | 12.36 | qfq | 8,452,400 | 103,040,467 | 5.10% |
| 2026-07-02 | 11.56 | 12.36 | 11.56 | 11.76 | 11.76 | qfq | 6,248,530 | 74,244,810 | 1.64% |
| 2026-07-01 | 11.52 | 12.00 | 11.42 | 11.57 | 11.57 | qfq | 4,372,900 | 50,831,936 | 1.05% |
| 2026-06-30 | 11.12 | 11.51 | 11.02 | 11.45 | 11.45 | qfq | 3,890,900 | 43,972,520 | 3.15% |
| 2026-06-29 | 11.22 | 11.37 | 10.73 | 11.10 | 11.10 | qfq | 5,038,100 | 55,560,584 | -1.07% |
| 2026-06-26 | 11.56 | 11.74 | 11.16 | 11.22 | 11.22 | qfq | 5,666,200 | 64,250,276 | -4.35% |
| 2026-06-25 | 11.58 | 12.40 | 11.41 | 11.73 | 11.73 | qfq | 7,052,298 | 83,746,207 | 0.60% |
| 2026-06-24 | 12.30 | 12.37 | 11.62 | 11.66 | 11.66 | qfq | 5,421,694 | 63,992,634 | -5.74% |
| 2026-06-23 | 12.00 | 12.59 | 11.90 | 12.37 | 12.37 | qfq | 6,037,800 | 74,415,982 | 3.00% |
| 2026-06-22 | 11.60 | 12.04 | 11.16 | 12.01 | 12.01 | qfq | 7,375,103 | 85,587,851 | 2.91% |
| 2026-06-18 | 11.63 | 11.71 | 11.43 | 11.67 | 11.67 | qfq | 4,868,360 | 56,338,309 | 0.43% |
| 2026-06-17 | 11.71 | 11.90 | 11.59 | 11.62 | 11.62 | qfq | 4,607,850 | 53,970,912 | -2.02% |
| 2026-06-16 | 11.58 | 12.15 | 11.30 | 11.86 | 11.86 | qfq | 7,171,259 | 84,446,045 | 2.60% |
| 2026-06-15 | 11.89 | 12.06 | 11.39 | 11.56 | 11.56 | qfq | 6,457,114 | 75,589,369 | -0.52% |
| 2026-06-12 | 11.68 | 11.86 | 11.42 | 11.62 | 11.62 | qfq | 3,674,526 | 42,855,797 | 0.52% |
| 2026-06-11 | 11.88 | 11.88 | 11.40 | 11.56 | 11.52 | qfq | 3,611,804 | 41,685,658 | -3.10% |
| 2026-06-10 | 12.09 | 12.25 | 11.71 | 11.93 | 11.89 | qfq | 4,546,400 | 54,148,739 | -1.08% |
| 2026-06-09 | 12.19 | 12.26 | 11.78 | 12.06 | 12.02 | qfq | 4,991,360 | 60,049,191 | -0.17% |
| 2026-06-08 | 12.00 | 12.40 | 11.90 | 12.08 | 12.04 | qfq | 5,826,600 | 70,780,205 | -2.74% |
| 2026-06-05 | 12.50 | 12.80 | 12.03 | 12.42 | 12.38 | qfq | 6,010,893 | 74,452,438 | -1.11% |
| 2026-06-04 | 12.57 | 12.87 | 12.12 | 12.56 | 12.52 | qfq | 8,471,006 | 105,643,153 | 0.80% |
| 2026-06-03 | 13.20 | 13.36 | 12.33 | 12.46 | 12.42 | qfq | 9,847,922 | 125,543,039 | -5.46% |
| 2026-06-02 | 13.75 | 14.18 | 13.13 | 13.18 | 13.13 | qfq | 12,486,310 | 168,751,564 | -4.63% |
| 2026-06-01 | 12.58 | 13.82 | 12.50 | 13.82 | 13.77 | qfq | 11,842,035 | 160,653,410 | 10.03% |
| 2026-05-29 | 13.35 | 13.53 | 12.49 | 12.56 | 12.52 | qfq | 7,257,201 | 93,150,935 | -5.71% |
| 2026-05-28 | 13.32 | 13.53 | 13.00 | 13.32 | 13.27 | qfq | 5,288,500 | 70,218,083 | -0.15% |
| 2026-05-27 | 13.81 | 14.04 | 13.20 | 13.34 | 13.29 | qfq | 6,339,700 | 85,309,432 | -4.30% |
| 2026-05-26 | 14.30 | 14.31 | 13.71 | 13.94 | 13.89 | qfq | 7,326,764 | 102,081,386 | -2.65% |
| 2026-05-25 | 14.66 | 14.98 | 14.28 | 14.32 | 14.27 | qfq | 9,181,033 | 134,063,846 | -2.59% |
| 2026-05-22 | 13.99 | 15.16 | 13.86 | 14.70 | 14.65 | qfq | 12,362,302 | 180,140,376 | 5.38% |
| 2026-05-21 | 14.36 | 14.70 | 13.90 | 13.95 | 13.90 | qfq | 7,419,900 | 106,813,046 | -2.86% |
| 2026-05-20 | 14.40 | 14.55 | 14.15 | 14.36 | 14.31 | qfq | 5,453,382 | 78,018,650 | -0.97% |
| 2026-05-19 | 14.14 | 14.57 | 13.90 | 14.50 | 14.45 | qfq | 8,243,764 | 117,151,462 | 2.55% |
| 2026-05-18 | 14.50 | 14.60 | 14.02 | 14.14 | 14.09 | qfq | 8,887,970 | 125,811,625 | -3.15% |
| 2026-05-15 | 14.31 | 15.10 | 14.31 | 14.60 | 14.55 | qfq | 10,825,600 | 159,503,119 | 1.74% |
| 2026-05-14 | 14.62 | 14.62 | 14.20 | 14.35 | 14.30 | qfq | 6,626,820 | 95,228,154 | -1.44% |
| 2026-05-13 | 14.85 | 15.02 | 14.51 | 14.56 | 14.51 | qfq | 8,871,964 | 130,224,158 | -2.35% |
| 2026-05-12 | 15.09 | 15.36 | 14.88 | 14.91 | 14.86 | qfq | 7,893,082 | 118,941,471 | -1.71% |
| 2026-05-11 | 15.00 | 15.30 | 14.85 | 15.17 | 15.12 | qfq | 9,782,756 | 147,522,994 | -0.85% |
| 2026-05-08 | 15.05 | 15.60 | 14.99 | 15.30 | 15.25 | qfq | 11,535,167 | 176,455,318 | 1.73% |
| 2026-05-07 | 14.90 | 15.62 | 14.90 | 15.04 | 14.99 | qfq | 13,784,700 | 210,775,885 | 0.20% |
| 2026-05-06 | 15.00 | 15.15 | 14.65 | 15.01 | 14.96 | qfq | 11,031,476 | 164,891,660 | 1.42% |
| 2026-04-30 | 14.32 | 15.12 | 14.17 | 14.80 | 14.75 | qfq | 16,011,961 | 234,670,295 | 3.35% |
| 2026-04-29 | 14.45 | 14.98 | 13.61 | 14.32 | 14.27 | qfq | 17,221,700 | 249,551,590 | 1.42% |
| 2026-04-28 | 14.66 | 14.66 | 14.04 | 14.12 | 14.07 | qfq | 10,555,141 | 150,737,041 | -3.55% |
| 2026-04-27 | 15.17 | 15.17 | 14.16 | 14.64 | 14.59 | qfq | 18,662,600 | 273,044,785 | -4.38% |
| 2026-04-24 | 13.91 | 15.31 | 13.70 | 15.31 | 15.26 | qfq | 14,506,807 | 211,420,838 | 9.99% |
| 2026-04-23 | 13.93 | 14.06 | 13.76 | 13.92 | 13.87 | qfq | 6,336,300 | 88,253,526 | -0.36% |
| 2026-04-22 | 14.47 | 14.49 | 13.87 | 13.97 | 13.92 | qfq | 13,075,446 | 184,641,940 | -3.46% |
| 2026-04-21 | 14.66 | 14.98 | 14.45 | 14.47 | 14.42 | qfq | 7,658,800 | 112,455,176 | -1.03% |
| 2026-04-20 | 14.52 | 14.81 | 14.25 | 14.62 | 14.57 | qfq | 7,546,071 | 110,069,798 | -0.61% |
| 2026-04-17 | 14.18 | 14.74 | 14.15 | 14.71 | 14.66 | qfq | 10,122,646 | 146,638,911 | 3.45% |
| 2026-04-16 | 13.86 | 14.26 | 13.60 | 14.22 | 14.17 | qfq | 8,974,200 | 125,774,582 | 2.45% |
| 2026-04-15 | 13.88 | 14.02 | 13.62 | 13.88 | 13.83 | qfq | 7,752,782 | 107,197,904 | -0.36% |
| 2026-04-14 | 13.80 | 13.99 | 13.31 | 13.93 | 13.88 | qfq | 11,404,790 | 155,840,462 | 0.72% |
| 2026-04-13 | 13.38 | 13.90 | 13.28 | 13.83 | 13.78 | qfq | 9,032,337 | 122,512,293 | 2.37% |
| 2026-04-10 | 13.47 | 13.83 | 13.25 | 13.51 | 13.46 | qfq | 9,765,124 | 132,043,340 | 0.52% |
| 2026-04-09 | 13.28 | 13.66 | 13.00 | 13.44 | 13.39 | qfq | 9,643,731 | 128,712,666 | 0.75% |
| 2026-04-08 | 13.41 | 13.75 | 13.11 | 13.34 | 13.29 | qfq | 13,567,351 | 181,578,092 | 1.44% |
| 2026-04-07 | 13.13 | 13.60 | 12.83 | 13.15 | 13.10 | qfq | 8,736,610 | 115,623,595 | -0.08% |
| 2026-04-03 | 13.63 | 13.90 | 13.11 | 13.16 | 13.11 | qfq | 10,448,990 | 139,049,706 | -3.31% |
| 2026-04-02 | 13.85 | 14.07 | 13.31 | 13.61 | 13.56 | qfq | 20,452,896 | 277,870,319 | -2.65% |
| 2026-04-01 | 13.10 | 14.33 | 13.00 | 13.98 | 13.93 | qfq | 32,659,632 | 456,537,164 | 7.29% |
| 2026-03-31 | 12.80 | 13.19 | 12.75 | 13.03 | 12.98 | qfq | 9,029,200 | 117,513,920 | 1.01% |
| 2026-03-30 | 12.98 | 13.35 | 12.83 | 12.90 | 12.86 | qfq | 10,048,404 | 130,291,266 | -1.90% |
| 2026-03-27 | 12.44 | 13.20 | 12.33 | 13.15 | 13.10 | qfq | 16,438,206 | 210,887,628 | 4.61% |
| 2026-03-26 | 11.88 | 12.99 | 11.80 | 12.57 | 12.53 | qfq | 13,729,182 | 171,131,802 | 5.81% |
| 2026-03-25 | 11.57 | 11.92 | 11.54 | 11.88 | 11.84 | qfq | 4,533,184 | 53,386,314 | 2.68% |
| 2026-03-24 | 11.16 | 11.60 | 10.97 | 11.57 | 11.53 | qfq | 4,484,485 | 50,442,493 | 5.95% |
| 2026-03-23 | 11.60 | 11.68 | 10.83 | 10.92 | 10.88 | qfq | 6,062,200 | 68,252,218 | -7.38% |
| 2026-03-20 | 12.25 | 12.37 | 11.73 | 11.79 | 11.75 | qfq | 4,763,800 | 57,021,761 | -3.76% |
| 2026-03-19 | 12.38 | 12.56 | 12.20 | 12.25 | 12.21 | qfq | 3,153,346 | 38,942,544 | -2.00% |
| 2026-03-18 | 12.25 | 12.51 | 12.16 | 12.50 | 12.46 | qfq | 3,409,884 | 42,129,284 | 2.04% |
| 2026-03-17 | 12.88 | 12.88 | 12.25 | 12.25 | 12.21 | qfq | 3,442,400 | 42,907,174 | -3.54% |
| 2026-03-16 | 12.60 | 12.76 | 12.54 | 12.70 | 12.66 | qfq | 2,902,346 | 36,649,679 | 0.16% |
| 2026-03-13 | 12.77 | 12.90 | 12.64 | 12.68 | 12.64 | qfq | 2,758,040 | 35,178,012 | -0.78% |
| 2026-03-12 | 12.85 | 12.93 | 12.65 | 12.78 | 12.74 | qfq | 4,008,300 | 51,234,018 | -0.39% |
| 2026-03-11 | 13.04 | 13.05 | 12.73 | 12.83 | 12.79 | qfq | 3,951,100 | 50,858,019 | -1.00% |
| 2026-03-10 | 12.70 | 12.99 | 12.70 | 12.96 | 12.92 | qfq | 4,573,582 | 58,930,692 | 2.78% |
| 2026-03-09 | 12.51 | 12.74 | 12.40 | 12.61 | 12.57 | qfq | 4,196,502 | 52,790,311 | -0.63% |
| 2026-03-06 | 12.43 | 12.69 | 12.31 | 12.69 | 12.65 | qfq | 3,673,982 | 46,149,895 | 2.92% |
| 2026-03-05 | 12.19 | 12.53 | 12.19 | 12.33 | 12.29 | qfq | 4,369,020 | 54,110,351 | 1.99% |
| 2026-03-04 | 11.99 | 12.15 | 11.80 | 12.09 | 12.05 | qfq | 3,989,386 | 47,991,512 | 0.42% |
| 2026-03-03 | 12.41 | 12.59 | 12.01 | 12.04 | 12.00 | qfq | 6,370,610 | 78,284,664 | -3.22% |
| 2026-03-02 | 12.90 | 12.97 | 12.38 | 12.44 | 12.40 | qfq | 5,733,400 | 72,157,770 | -4.16% |
| 2026-02-27 | 12.90 | 13.03 | 12.82 | 12.98 | 12.94 | qfq | 2,949,200 | 38,121,303 | 0.15% |
| 2026-02-26 | 12.93 | 12.97 | 12.85 | 12.96 | 12.92 | qfq | 3,088,700 | 39,845,827 | 0.70% |
| 2026-02-25 | 13.05 | 13.07 | 12.84 | 12.87 | 12.83 | qfq | 3,432,100 | 44,359,130 | -1.00% |
| 2026-02-24 | 12.94 | 13.12 | 12.80 | 13.00 | 12.96 | qfq | 4,537,604 | 58,884,743 | 1.01% |
| 2026-02-13 | 12.65 | 12.95 | 12.64 | 12.87 | 12.83 | qfq | 4,575,200 | 58,792,267 | 1.74% |
| 2026-02-12 | 12.74 | 12.79 | 12.60 | 12.65 | 12.61 | qfq | 2,729,200 | 34,663,815 | -0.86% |
| 2026-02-11 | 12.77 | 12.94 | 12.71 | 12.76 | 12.72 | qfq | 2,686,300 | 34,431,671 | -0.08% |
| 2026-02-10 | 12.79 | 12.84 | 12.73 | 12.77 | 12.73 | qfq | 2,309,700 | 29,538,477 | -0.16% |
| 2026-02-09 | 12.60 | 12.83 | 12.56 | 12.79 | 12.75 | qfq | 3,633,182 | 46,294,180 | 1.51% |
| 2026-02-06 | 12.41 | 12.65 | 12.32 | 12.60 | 12.56 | qfq | 4,202,700 | 52,813,378 | 1.61% |
| 2026-02-05 | 12.55 | 12.63 | 12.40 | 12.40 | 12.36 | qfq | 3,865,846 | 48,400,596 | -1.04% |
| 2026-02-04 | 12.54 | 12.77 | 12.45 | 12.53 | 12.49 | qfq | 4,214,500 | 53,099,436 | 0.08% |
| 2026-02-03 | 12.46 | 12.54 | 12.35 | 12.52 | 12.48 | qfq | 3,926,676 | 48,923,623 | 1.46% |
| 2026-02-02 | 12.57 | 12.62 | 12.31 | 12.34 | 12.30 | qfq | 4,516,900 | 56,381,159 | -1.67% |
| 2026-01-30 | 12.34 | 12.59 | 12.24 | 12.55 | 12.51 | qfq | 4,762,334 | 59,308,394 | 1.70% |
| 2026-01-29 | 12.50 | 12.60 | 12.30 | 12.34 | 12.30 | qfq | 5,415,016 | 67,402,535 | -1.75% |
| 2026-01-28 | 12.68 | 12.80 | 12.49 | 12.56 | 12.52 | qfq | 3,920,526 | 49,374,391 | -1.02% |
| 2026-01-27 | 12.71 | 12.84 | 12.35 | 12.69 | 12.65 | qfq | 5,082,300 | 63,944,931 | -0.55% |
| 2026-01-26 | 12.93 | 12.94 | 12.61 | 12.76 | 12.72 | qfq | 4,759,464 | 60,764,264 | -1.31% |
| 2026-01-23 | 12.99 | 13.01 | 12.83 | 12.93 | 12.89 | qfq | 4,804,656 | 61,936,656 | 0.08% |
| 2026-01-22 | 13.19 | 13.26 | 12.85 | 12.92 | 12.88 | qfq | 7,141,854 | 92,646,077 | 0.31% |
| 2026-01-21 | 12.48 | 13.00 | 12.48 | 12.88 | 12.84 | qfq | 7,648,730 | 98,129,922 | 2.30% |
| 2026-01-20 | 12.55 | 12.78 | 12.42 | 12.59 | 12.55 | qfq | 5,963,700 | 74,922,696 | 0.72% |
| 2026-01-19 | 12.25 | 12.50 | 12.13 | 12.50 | 12.46 | qfq | 5,169,742 | 64,075,284 | 1.79% |
| 2026-01-16 | 12.18 | 12.30 | 12.10 | 12.28 | 12.24 | qfq | 3,845,162 | 46,950,040 | 0.82% |
| 2026-01-15 | 12.24 | 12.25 | 12.07 | 12.18 | 12.14 | qfq | 2,765,490 | 33,541,741 | -0.41% |
| 2026-01-14 | 12.14 | 12.27 | 12.03 | 12.23 | 12.19 | qfq | 5,546,864 | 67,495,174 | 1.07% |
| 2026-01-13 | 12.12 | 12.39 | 11.94 | 12.10 | 12.06 | qfq | 7,032,146 | 85,871,118 | 0.00% |
| 2026-01-12 | 12.12 | 12.12 | 11.92 | 12.10 | 12.06 | qfq | 5,148,388 | 61,994,073 | -0.08% |
| 2026-01-09 | 12.07 | 12.15 | 11.98 | 12.11 | 12.07 | qfq | 4,002,212 | 48,304,720 | 0.08% |
| 2026-01-08 | 11.90 | 12.14 | 11.90 | 12.10 | 12.06 | qfq | 3,638,530 | 43,950,944 | 1.17% |
| 2026-01-07 | 11.92 | 12.09 | 11.86 | 11.96 | 11.92 | qfq | 3,652,835 | 43,781,398 | -0.08% |
| 2026-01-06 | 11.84 | 11.99 | 11.76 | 11.97 | 11.93 | qfq | 4,139,140 | 49,232,998 | 1.27% |
| 2026-01-05 | 12.12 | 12.12 | 11.75 | 11.82 | 11.78 | qfq | 6,472,205 | 76,859,689 | -2.64% |
| 2025-12-31 | 12.10 | 12.21 | 11.97 | 12.14 | 12.10 | qfq | 5,480,327 | 66,362,065 | 1.08% |
| 2025-12-30 | 11.98 | 12.07 | 11.89 | 12.01 | 11.97 | qfq | 5,458,426 | 65,434,289 | -0.91% |
| 2025-12-29 | 12.30 | 12.43 | 11.95 | 12.12 | 12.08 | qfq | 14,501,688 | 176,785,312 | -2.49% |
| 2025-12-26 | 11.79 | 12.53 | 11.78 | 12.43 | 12.39 | qfq | 18,323,534 | 223,250,583 | 5.70% |
| 2025-12-25 | 11.41 | 11.78 | 11.36 | 11.76 | 11.72 | qfq | 4,126,416 | 47,753,138 | 3.07% |
| 2025-12-24 | 11.17 | 11.45 | 11.02 | 11.41 | 11.37 | qfq | 3,921,516 | 44,434,277 | 1.78% |
| 2025-12-23 | 11.12 | 11.30 | 11.00 | 11.21 | 11.17 | qfq | 4,417,674 | 49,326,065 | 0.45% |
| 2025-12-22 | 11.16 | 11.32 | 11.10 | 11.16 | 11.12 | qfq | 2,467,700 | 27,656,418 | 0.09% |
| 2025-12-19 | 10.99 | 11.15 | 10.85 | 11.15 | 11.11 | qfq | 2,343,500 | 25,979,232 | 1.92% |
| 2025-12-18 | 10.73 | 11.06 | 10.65 | 10.94 | 10.90 | qfq | 2,453,900 | 26,816,650 | 1.96% |
| 2025-12-17 | 10.84 | 10.92 | 10.50 | 10.73 | 10.69 | qfq | 2,988,200 | 31,868,755 | -0.74% |
| 2025-12-16 | 11.01 | 11.01 | 10.72 | 10.81 | 10.77 | qfq | 2,754,900 | 29,853,347 | -1.46% |
| 2025-12-15 | 10.99 | 11.09 | 10.77 | 10.97 | 10.93 | qfq | 2,964,200 | 32,536,528 | -0.54% |
| 2025-12-12 | 11.04 | 11.37 | 10.98 | 11.03 | 10.99 | qfq | 3,334,500 | 37,192,255 | -0.45% |
| 2025-12-11 | 11.32 | 11.40 | 11.05 | 11.08 | 11.04 | qfq | 2,690,630 | 30,082,179 | -2.12% |
| 2025-12-10 | 11.43 | 11.53 | 11.26 | 11.32 | 11.28 | qfq | 2,822,582 | 32,127,960 | -1.22% |
| 2025-12-09 | 11.39 | 11.56 | 11.36 | 11.46 | 11.42 | qfq | 2,780,384 | 31,924,222 | 0.00% |
| 2025-12-08 | 11.34 | 11.50 | 11.30 | 11.46 | 11.42 | qfq | 3,326,200 | 37,989,966 | 1.06% |
| 2025-12-05 | 11.10 | 11.35 | 11.00 | 11.34 | 11.30 | qfq | 2,848,620 | 31,891,424 | 1.98% |
| 2025-12-04 | 11.34 | 11.43 | 11.11 | 11.12 | 11.08 | qfq | 2,683,700 | 30,034,512 | -1.94% |
| 2025-12-03 | 11.45 | 11.53 | 11.26 | 11.34 | 11.30 | qfq | 2,384,700 | 27,097,480 | -1.39% |
| 2025-12-02 | 11.57 | 11.58 | 11.33 | 11.50 | 11.46 | qfq | 2,508,600 | 28,728,440 | -0.61% |
| 2025-12-01 | 11.79 | 11.80 | 11.52 | 11.57 | 11.53 | qfq | 3,125,300 | 36,406,704 | -0.26% |
| 2025-11-28 | 11.42 | 11.62 | 11.26 | 11.60 | 11.56 | qfq | 2,375,964 | 27,270,580 | 1.58% |
| 2025-11-27 | 11.17 | 11.48 | 11.17 | 11.42 | 11.38 | qfq | 3,150,500 | 35,787,371 | 1.78% |
| 2025-11-26 | 11.44 | 11.59 | 11.21 | 11.22 | 11.18 | qfq | 2,571,930 | 29,302,508 | -1.92% |
| 2025-11-25 | 11.43 | 11.64 | 11.30 | 11.44 | 11.40 | qfq | 2,785,900 | 32,006,787 | 0.79% |
| 2025-11-24 | 11.22 | 11.43 | 11.10 | 11.35 | 11.31 | qfq | 4,357,378 | 49,093,969 | 2.99% |
| 2025-11-21 | 11.60 | 11.72 | 11.01 | 11.02 | 10.98 | qfq | 4,675,144 | 52,636,401 | -5.41% |
| 2025-11-20 | 11.81 | 11.89 | 11.50 | 11.65 | 11.61 | qfq | 3,492,907 | 40,728,036 | -1.02% |
| 2025-11-19 | 12.12 | 12.17 | 11.70 | 11.77 | 11.73 | qfq | 4,667,650 | 55,353,606 | -2.89% |
| 2025-11-18 | 12.24 | 12.24 | 12.09 | 12.12 | 12.08 | qfq | 2,801,000 | 34,011,543 | -1.06% |
| 2025-11-17 | 12.27 | 12.27 | 12.10 | 12.25 | 12.21 | qfq | 3,213,800 | 39,142,569 | 0.33% |
| 2025-11-14 | 12.20 | 12.30 | 12.15 | 12.21 | 12.17 | qfq | 4,067,700 | 49,833,416 | 0.08% |
| 2025-11-13 | 12.14 | 12.27 | 11.96 | 12.20 | 12.16 | qfq | 3,166,704 | 38,411,382 | 0.74% |
| 2025-11-12 | 12.26 | 12.26 | 12.09 | 12.11 | 12.07 | qfq | 3,035,664 | 36,912,731 | -0.66% |
| 2025-11-11 | 12.25 | 12.25 | 12.10 | 12.19 | 12.15 | qfq | 2,687,100 | 32,745,146 | 0.08% |
| 2025-11-10 | 12.20 | 12.23 | 12.09 | 12.18 | 12.14 | qfq | 3,761,800 | 45,849,552 | 0.83% |
| 2025-11-07 | 12.19 | 12.22 | 12.05 | 12.08 | 12.04 | qfq | 3,027,900 | 36,629,205 | -0.58% |
| 2025-11-06 | 12.15 | 12.19 | 12.01 | 12.15 | 12.11 | qfq | 3,277,976 | 39,657,250 | 0.33% |
| 2025-11-05 | 11.82 | 12.13 | 11.82 | 12.11 | 12.07 | qfq | 3,586,710 | 43,184,260 | 1.51% |
| 2025-11-04 | 11.88 | 11.95 | 11.78 | 11.93 | 11.89 | qfq | 3,847,500 | 45,623,606 | 0.76% |
| 2025-11-03 | 11.86 | 11.88 | 11.68 | 11.84 | 11.80 | qfq | 3,236,300 | 38,237,542 | 0.77% |
| 2025-10-31 | 11.53 | 11.75 | 11.47 | 11.75 | 11.71 | qfq | 5,037,834 | 58,881,739 | 2.17% |
| 2025-10-30 | 11.64 | 11.76 | 11.47 | 11.50 | 11.46 | qfq | 4,323,600 | 50,138,703 | -1.71% |
| 2025-10-29 | 11.85 | 11.85 | 11.57 | 11.70 | 11.66 | qfq | 2,685,720 | 31,297,526 | -1.27% |
| 2025-10-28 | 11.65 | 11.87 | 11.61 | 11.85 | 11.81 | qfq | 3,468,000 | 40,849,764 | 1.37% |
| 2025-10-27 | 11.78 | 11.80 | 11.55 | 11.69 | 11.65 | qfq | 3,633,500 | 42,458,267 | 0.17% |
| 2025-10-24 | 11.65 | 11.75 | 11.61 | 11.67 | 11.63 | qfq | 2,940,730 | 34,312,145 | 0.17% |
| 2025-10-23 | 11.55 | 11.65 | 11.41 | 11.65 | 11.61 | qfq | 3,194,502 | 36,878,365 | 0.43% |
| 2025-10-22 | 11.57 | 11.70 | 11.46 | 11.60 | 11.56 | qfq | 3,206,200 | 37,197,255 | 0.26% |
| 2025-10-21 | 11.43 | 11.58 | 11.30 | 11.57 | 11.53 | qfq | 3,462,320 | 39,730,736 | 1.22% |
| 2025-10-20 | 11.19 | 11.44 | 11.17 | 11.43 | 11.39 | qfq | 4,825,238 | 54,669,942 | 3.44% |
| 2025-10-17 | 11.34 | 11.34 | 11.02 | 11.05 | 11.01 | qfq | 3,881,200 | 43,265,228 | -2.21% |
| 2025-10-16 | 11.46 | 11.59 | 11.29 | 11.30 | 11.26 | qfq | 3,628,700 | 41,345,496 | -1.65% |
| 2025-10-15 | 11.33 | 11.51 | 11.23 | 11.49 | 11.45 | qfq | 3,246,900 | 37,028,736 | 1.41% |
| 2025-10-14 | 11.43 | 11.59 | 11.28 | 11.33 | 11.29 | qfq | 3,754,900 | 43,005,572 | -0.26% |
| 2025-10-13 | 10.99 | 11.43 | 10.86 | 11.36 | 11.32 | qfq | 5,034,866 | 56,437,480 | -0.35% |
| 2025-10-10 | 11.34 | 11.49 | 11.26 | 11.40 | 11.36 | qfq | 3,606,720 | 41,158,151 | 0.09% |
| 2025-10-09 | 11.53 | 11.60 | 11.35 | 11.39 | 11.35 | qfq | 3,949,106 | 45,258,334 | -1.39% |
| 2025-09-30 | 11.68 | 11.73 | 11.54 | 11.55 | 11.51 | qfq | 3,102,700 | 36,044,198 | -0.94% |
| 2025-09-29 | 11.43 | 11.73 | 11.26 | 11.66 | 11.62 | qfq | 4,480,640 | 51,924,007 | 1.75% |
| 2025-09-26 | 11.48 | 11.64 | 11.38 | 11.46 | 11.42 | qfq | 4,203,194 | 48,370,124 | -0.78% |
| 2025-09-25 | 11.70 | 11.80 | 11.50 | 11.55 | 11.51 | qfq | 3,029,720 | 35,287,819 | -1.20% |
| 2025-09-24 | 11.52 | 11.73 | 11.30 | 11.69 | 11.65 | qfq | 4,494,400 | 51,974,888 | 1.74% |
| 2025-09-23 | 11.65 | 11.65 | 11.04 | 11.49 | 11.45 | qfq | 6,332,100 | 71,672,351 | -1.03% |
| 2025-09-22 | 11.65 | 11.80 | 11.58 | 11.61 | 11.57 | qfq | 5,297,100 | 61,649,179 | -1.02% |
| 2025-09-19 | 12.02 | 12.05 | 11.60 | 11.73 | 11.69 | qfq | 5,133,100 | 60,433,259 | -2.01% |
| 2025-09-18 | 12.23 | 12.30 | 11.87 | 11.97 | 11.93 | qfq | 6,219,050 | 75,281,003 | -2.44% |
| 2025-09-17 | 12.31 | 12.33 | 12.18 | 12.27 | 12.23 | qfq | 4,395,364 | 53,820,283 | -0.41% |
| 2025-09-16 | 12.09 | 12.40 | 11.96 | 12.32 | 12.28 | qfq | 6,614,576 | 80,820,909 | 2.24% |
| 2025-09-15 | 12.16 | 12.16 | 12.02 | 12.05 | 12.01 | qfq | 3,006,392 | 36,294,182 | -0.90% |
| 2025-09-12 | 12.31 | 12.35 | 12.15 | 12.16 | 12.12 | qfq | 4,038,600 | 49,457,482 | -1.14% |
| 2025-09-11 | 12.20 | 12.31 | 12.04 | 12.30 | 12.26 | qfq | 4,066,607 | 49,686,322 | 0.65% |
| 2025-09-10 | 12.16 | 12.26 | 12.05 | 12.22 | 12.18 | qfq | 2,914,994 | 35,446,055 | 0.16% |
| 2025-09-09 | 12.35 | 12.38 | 12.14 | 12.20 | 12.16 | qfq | 3,996,900 | 48,911,710 | -1.37% |
| 2025-09-08 | 12.17 | 12.43 | 12.17 | 12.37 | 12.33 | qfq | 5,637,053 | 69,503,713 | 1.81% |
| 2025-09-05 | 11.91 | 12.15 | 11.76 | 12.15 | 12.11 | qfq | 4,855,000 | 58,266,508 | 2.36% |
| 2025-09-04 | 11.72 | 12.04 | 11.71 | 11.87 | 11.83 | qfq | 5,160,700 | 61,389,864 | 1.02% |
| 2025-09-03 | 12.08 | 12.18 | 11.74 | 11.75 | 11.71 | qfq | 5,517,500 | 65,564,943 | -2.73% |
| 2025-09-02 | 12.38 | 12.44 | 11.95 | 12.08 | 12.04 | qfq | 7,584,428 | 91,614,308 | -2.50% |
| 2025-09-01 | 12.21 | 12.70 | 12.17 | 12.39 | 12.35 | qfq | 6,648,999 | 82,352,610 | 1.47% |
| 2025-08-29 | 12.33 | 12.35 | 12.14 | 12.21 | 12.17 | qfq | 5,005,100 | 61,271,700 | -0.97% |
| 2025-08-28 | 12.44 | 12.55 | 11.91 | 12.33 | 12.29 | qfq | 7,619,327 | 93,218,570 | -0.32% |
| 2025-08-27 | 12.65 | 12.95 | 12.36 | 12.37 | 12.33 | qfq | 10,696,000 | 135,525,692 | -2.06% |
| 2025-08-26 | 12.63 | 12.68 | 12.53 | 12.63 | 12.59 | qfq | 5,371,419 | 67,877,033 | 0.00% |
| 2025-08-25 | 12.62 | 12.69 | 12.54 | 12.63 | 12.59 | qfq | 6,048,922 | 76,239,955 | 0.24% |
| 2025-08-22 | 12.68 | 12.72 | 12.49 | 12.60 | 12.56 | qfq | 5,681,464 | 71,435,589 | -0.79% |
| 2025-08-21 | 12.60 | 12.78 | 12.48 | 12.70 | 12.66 | qfq | 8,117,309 | 102,630,761 | 0.95% |
| 2025-08-20 | 12.46 | 12.58 | 12.40 | 12.58 | 12.54 | qfq | 5,692,379 | 71,127,472 | 0.32% |
| 2025-08-19 | 12.43 | 12.54 | 12.29 | 12.54 | 12.50 | qfq | 7,003,638 | 87,029,515 | 0.88% |
| 2025-08-18 | 12.30 | 12.54 | 12.30 | 12.43 | 12.39 | qfq | 7,653,212 | 95,030,053 | 1.55% |
| 2025-08-15 | 12.00 | 12.26 | 11.97 | 12.24 | 12.20 | qfq | 5,631,178 | 68,518,586 | 1.66% |
| 2025-08-14 | 12.34 | 12.38 | 11.94 | 12.04 | 12.00 | qfq | 8,282,800 | 100,268,288 | -2.35% |
| 2025-08-13 | 12.43 | 12.49 | 12.28 | 12.33 | 12.29 | qfq | 6,002,864 | 74,130,993 | -0.80% |
| 2025-08-12 | 12.59 | 12.71 | 12.41 | 12.43 | 12.39 | qfq | 4,678,358 | 58,427,124 | -1.19% |
| 2025-08-11 | 12.49 | 12.63 | 12.42 | 12.58 | 12.54 | qfq | 4,685,510 | 58,850,709 | 1.29% |
| 2025-08-08 | 12.56 | 12.58 | 12.36 | 12.42 | 12.38 | qfq | 3,721,948 | 46,288,604 | -1.19% |
| 2025-08-07 | 12.67 | 12.70 | 12.49 | 12.57 | 12.53 | qfq | 4,777,500 | 60,026,468 | -0.79% |
| 2025-08-06 | 12.50 | 12.77 | 12.41 | 12.67 | 12.63 | qfq | 7,644,503 | 96,627,120 | 1.36% |
| 2025-08-05 | 12.42 | 12.60 | 12.32 | 12.50 | 12.46 | qfq | 7,430,958 | 92,386,110 | 0.73% |
| 2025-08-04 | 12.11 | 12.45 | 12.06 | 12.41 | 12.37 | qfq | 9,073,282 | 111,752,921 | 2.48% |
| 2025-08-01 | 12.29 | 12.41 | 12.07 | 12.11 | 12.07 | qfq | 12,783,306 | 156,157,665 | -2.89% |
| 2025-07-31 | 12.36 | 12.78 | 12.26 | 12.47 | 12.43 | qfq | 20,542,540 | 255,061,211 | -6.24% |
| 2025-07-30 | 13.30 | 13.62 | 13.30 | 13.30 | 13.25 | qfq | 8,005,800 | 106,493,000 | -10.01% |
| 2025-07-29 | 14.74 | 15.20 | 14.70 | 14.78 | 14.73 | qfq | 7,220,610 | 107,892,783 | -0.07% |
| 2025-07-28 | 14.58 | 14.96 | 14.21 | 14.79 | 14.74 | qfq | 6,597,810 | 96,771,353 | -0.27% |
| 2025-07-25 | 14.70 | 14.96 | 14.46 | 14.83 | 14.78 | qfq | 6,124,072 | 90,339,083 | 1.02% |
| 2025-07-24 | 14.86 | 14.97 | 14.50 | 14.68 | 14.63 | qfq | 5,998,000 | 87,764,643 | -1.14% |
| 2025-07-23 | 14.42 | 15.33 | 14.40 | 14.85 | 14.80 | qfq | 8,588,194 | 127,662,021 | 2.98% |
| 2025-07-22 | 14.76 | 14.76 | 14.40 | 14.42 | 14.37 | qfq | 3,215,300 | 46,558,654 | -1.84% |
| 2025-07-21 | 14.62 | 14.88 | 14.62 | 14.69 | 14.64 | qfq | 2,335,000 | 34,433,210 | 0.20% |
| 2025-07-18 | 14.97 | 14.97 | 14.50 | 14.66 | 14.61 | qfq | 2,433,766 | 35,604,110 | -0.41% |
| 2025-07-17 | 14.40 | 14.77 | 14.40 | 14.72 | 14.67 | qfq | 4,031,700 | 59,131,915 | 2.01% |
| 2025-07-16 | 14.71 | 14.78 | 14.28 | 14.43 | 14.38 | qfq | 5,422,200 | 78,491,896 | -1.90% |
| 2025-07-15 | 14.66 | 14.92 | 14.57 | 14.71 | 14.66 | qfq | 4,211,300 | 62,221,325 | 0.41% |
| 2025-07-14 | 14.40 | 14.89 | 14.40 | 14.65 | 14.60 | qfq | 5,318,700 | 77,718,634 | 1.74% |
| 2025-07-11 | 13.99 | 14.54 | 13.99 | 14.40 | 14.35 | qfq | 6,098,100 | 87,493,198 | 1.98% |
| 2025-07-10 | 13.53 | 14.49 | 13.53 | 14.12 | 14.07 | qfq | 9,903,474 | 140,923,275 | 4.44% |
| 2025-07-09 | 13.70 | 13.71 | 13.47 | 13.52 | 13.47 | qfq | 2,209,198 | 29,976,876 | -1.02% |
| 2025-07-08 | 13.49 | 13.66 | 13.35 | 13.66 | 13.61 | qfq | 2,202,600 | 29,814,858 | 1.26% |
| 2025-07-07 | 13.66 | 13.66 | 13.32 | 13.49 | 13.44 | qfq | 2,142,548 | 28,798,276 | -0.74% |
| 2025-07-04 | 14.05 | 14.05 | 13.52 | 13.59 | 13.54 | qfq | 5,692,700 | 78,394,983 | -3.41% |
| 2025-07-03 | 13.55 | 14.16 | 13.51 | 14.07 | 14.02 | qfq | 9,792,214 | 136,257,534 | 5.24% |
| 2025-07-02 | 13.35 | 13.40 | 13.18 | 13.37 | 13.32 | qfq | 2,872,300 | 38,187,646 | 0.60% |
| 2025-07-01 | 13.39 | 13.47 | 13.20 | 13.29 | 13.24 | qfq | 3,379,900 | 45,018,902 | -0.89% |
| 2025-06-30 | 13.30 | 13.46 | 13.14 | 13.41 | 13.36 | qfq | 3,660,900 | 48,681,324 | 0.00% |
| 2025-06-27 | 13.56 | 13.63 | 13.36 | 13.41 | 13.36 | qfq | 2,446,300 | 32,938,051 | -1.03% |
| 2025-06-26 | 13.85 | 13.85 | 13.53 | 13.55 | 13.50 | qfq | 2,515,000 | 34,347,311 | -1.24% |
| 2025-06-25 | 13.45 | 13.73 | 13.30 | 13.72 | 13.67 | qfq | 3,635,704 | 49,309,913 | 2.08% |
| 2025-06-24 | 13.54 | 13.54 | 13.16 | 13.44 | 13.39 | qfq | 3,127,900 | 41,942,255 | 2.13% |
| 2025-06-23 | 13.00 | 13.23 | 12.83 | 13.16 | 13.11 | qfq | 2,954,300 | 38,686,664 | 0.46% |
| 2025-06-20 | 13.11 | 13.24 | 12.95 | 13.10 | 13.05 | qfq | 1,737,000 | 22,687,257 | -0.08% |
| 2025-06-19 | 13.37 | 13.45 | 13.10 | 13.11 | 13.06 | qfq | 2,063,700 | 27,317,804 | -1.94% |
| 2025-06-18 | 13.60 | 13.60 | 13.25 | 13.37 | 13.32 | qfq | 1,750,800 | 23,408,803 | -1.18% |
| 2025-06-17 | 13.72 | 13.90 | 13.48 | 13.53 | 13.48 | qfq | 2,086,700 | 28,359,700 | -1.38% |
| 2025-06-16 | 13.30 | 13.88 | 13.30 | 13.72 | 13.67 | qfq | 3,233,954 | 44,206,461 | 2.46% |
| 2025-06-13 | 13.70 | 13.85 | 13.33 | 13.39 | 13.32 | qfq | 3,163,446 | 42,858,646 | -2.05% |
| 2025-06-12 | 13.83 | 13.92 | 13.61 | 13.67 | 13.60 | qfq | 3,000,646 | 41,236,245 | -1.80% |
| 2025-06-11 | 14.16 | 14.26 | 13.85 | 13.92 | 13.85 | qfq | 7,013,056 | 98,569,274 | -3.40% |
| 2025-06-10 | 13.45 | 14.41 | 12.91 | 14.41 | 14.34 | qfq | 13,097,475 | 176,135,673 | 6.90% |
| 2025-06-09 | 14.32 | 14.32 | 13.25 | 13.48 | 13.41 | qfq | 13,496,539 | 183,752,827 | -5.07% |
| 2025-06-06 | 14.38 | 14.38 | 14.16 | 14.20 | 14.13 | qfq | 1,967,120 | 27,982,251 | -0.56% |
| 2025-06-05 | 14.35 | 14.50 | 14.17 | 14.28 | 14.21 | qfq | 2,079,300 | 29,754,237 | -0.49% |
| 2025-06-04 | 14.43 | 14.52 | 14.26 | 14.35 | 14.28 | qfq | 2,527,766 | 36,330,411 | -0.55% |
| 2025-06-03 | 14.28 | 14.60 | 14.22 | 14.43 | 14.36 | qfq | 2,459,598 | 35,347,315 | 1.05% |
| 2025-05-30 | 14.70 | 14.76 | 14.26 | 14.28 | 14.21 | qfq | 2,883,640 | 41,659,492 | -3.12% |
| 2025-05-29 | 14.83 | 14.83 | 14.52 | 14.74 | 14.67 | qfq | 2,456,900 | 36,080,472 | 0.34% |
| 2025-05-28 | 14.76 | 14.93 | 14.61 | 14.69 | 14.62 | qfq | 1,641,056 | 24,184,663 | -0.88% |
| 2025-05-27 | 14.78 | 14.85 | 14.59 | 14.82 | 14.75 | qfq | 1,961,000 | 28,847,249 | 0.61% |
| 2025-05-26 | 15.08 | 15.25 | 14.68 | 14.73 | 14.66 | qfq | 5,762,986 | 85,700,854 | -2.32% |
| 2025-05-23 | 15.32 | 15.47 | 14.96 | 15.08 | 15.01 | qfq | 3,219,700 | 49,009,950 | -1.57% |
| 2025-05-22 | 15.27 | 15.89 | 15.20 | 15.32 | 15.24 | qfq | 5,846,946 | 91,044,356 | 0.39% |
| 2025-05-21 | 14.86 | 15.46 | 14.72 | 15.26 | 15.18 | qfq | 5,870,200 | 88,705,625 | 2.42% |
| 2025-05-20 | 15.17 | 15.18 | 14.88 | 14.90 | 14.83 | qfq | 5,973,200 | 89,649,952 | -1.72% |
| 2025-05-19 | 15.79 | 15.79 | 15.05 | 15.16 | 15.08 | qfq | 5,147,325 | 78,690,050 | -3.56% |
| 2025-05-16 | 15.29 | 15.73 | 15.20 | 15.72 | 15.64 | qfq | 3,526,888 | 55,001,031 | 2.88% |
| 2025-05-15 | 15.49 | 15.54 | 15.19 | 15.28 | 15.20 | qfq | 2,128,688 | 32,566,393 | -1.36% |
| 2025-05-14 | 15.70 | 15.76 | 15.42 | 15.49 | 15.41 | qfq | 4,108,882 | 63,887,863 | -1.15% |
| 2025-05-13 | 16.03 | 16.16 | 15.56 | 15.67 | 15.59 | qfq | 5,292,800 | 83,734,176 | -1.20% |
| 2025-05-12 | 15.96 | 16.20 | 15.66 | 15.86 | 15.78 | qfq | 4,588,600 | 73,201,881 | -0.63% |
| 2025-05-09 | 16.11 | 16.29 | 15.78 | 15.96 | 15.88 | qfq | 4,663,528 | 74,352,489 | -1.12% |
| 2025-05-08 | 15.49 | 16.18 | 15.44 | 16.14 | 16.06 | qfq | 8,897,878 | 141,670,973 | 4.53% |
| 2025-05-07 | 15.68 | 15.86 | 15.33 | 15.44 | 15.36 | qfq | 4,784,928 | 74,679,472 | -0.71% |
| 2025-05-06 | 15.10 | 15.69 | 14.80 | 15.55 | 15.47 | qfq | 7,320,603 | 112,059,177 | 3.60% |
| 2025-04-30 | 14.83 | 15.33 | 14.79 | 15.01 | 14.94 | qfq | 6,065,024 | 91,543,289 | 0.87% |
| 2025-04-29 | 14.54 | 15.32 | 14.54 | 14.88 | 14.81 | qfq | 10,376,751 | 154,423,902 | -7.86% |
| 2025-04-28 | 15.78 | 16.25 | 15.40 | 16.15 | 16.07 | qfq | 8,362,765 | 132,882,723 | 2.41% |
| 2025-04-25 | 15.08 | 16.03 | 14.90 | 15.77 | 15.69 | qfq | 10,119,390 | 158,186,156 | 3.89% |
| 2025-04-24 | 15.08 | 15.76 | 14.88 | 15.18 | 15.10 | qfq | 6,774,300 | 103,924,248 | 0.73% |
| 2025-04-23 | 14.90 | 15.39 | 14.76 | 15.07 | 15.00 | qfq | 7,489,853 | 112,982,087 | 0.80% |
| 2025-04-22 | 15.20 | 15.52 | 14.75 | 14.95 | 14.88 | qfq | 7,896,946 | 118,952,340 | -4.17% |
| 2025-04-21 | 15.94 | 15.98 | 15.26 | 15.60 | 15.52 | qfq | 5,763,500 | 89,445,130 | -0.13% |
| 2025-04-18 | 16.49 | 16.61 | 15.62 | 15.62 | 15.54 | qfq | 12,655,095 | 202,686,485 | -7.02% |
| 2025-04-17 | 15.96 | 16.80 | 15.90 | 16.80 | 16.72 | qfq | 9,763,598 | 161,807,002 | 10.02% |
| 2025-04-16 | 15.08 | 15.66 | 14.39 | 15.27 | 15.19 | qfq | 10,776,788 | 161,685,146 | -3.35% |
| 2025-04-15 | 16.59 | 17.08 | 15.47 | 15.80 | 15.72 | qfq | 13,618,170 | 216,785,736 | -5.28% |
| 2025-04-14 | 16.47 | 17.10 | 15.42 | 16.68 | 16.60 | qfq | 18,649,752 | 304,988,800 | 3.15% |
| 2025-04-11 | 14.96 | 16.35 | 14.80 | 16.17 | 16.09 | qfq | 9,824,336 | 156,261,810 | 8.16% |
| 2025-04-10 | 14.20 | 15.20 | 14.20 | 14.95 | 14.88 | qfq | 5,973,400 | 88,417,046 | 7.25% |
| 2025-04-09 | 13.60 | 14.11 | 12.80 | 13.94 | 13.87 | qfq | 5,028,264 | 68,229,168 | -0.07% |
| 2025-04-08 | 13.01 | 14.20 | 13.00 | 13.95 | 13.88 | qfq | 5,048,548 | 68,817,744 | 1.01% |
| 2025-04-07 | 14.51 | 14.78 | 13.81 | 13.81 | 13.74 | qfq | 4,289,300 | 61,232,114 | -9.97% |
| 2025-04-03 | 15.18 | 15.52 | 15.15 | 15.34 | 15.26 | qfq | 4,725,534 | 72,358,085 | -2.17% |
| 2025-04-02 | 15.02 | 15.89 | 14.82 | 15.68 | 15.60 | qfq | 8,163,034 | 127,159,382 | 4.32% |
| 2025-04-01 | 14.80 | 15.18 | 14.73 | 15.03 | 14.96 | qfq | 4,283,900 | 64,207,951 | 1.62% |
| 2025-03-31 | 14.19 | 14.95 | 14.19 | 14.79 | 14.72 | qfq | 4,312,900 | 63,464,142 | 2.71% |
| 2025-03-28 | 14.70 | 14.70 | 14.20 | 14.40 | 14.33 | qfq | 2,823,375 | 40,766,609 | -0.48% |
| 2025-03-27 | 14.96 | 15.07 | 14.47 | 14.47 | 14.40 | qfq | 3,849,700 | 56,632,833 | -3.08% |
| 2025-03-26 | 14.50 | 15.08 | 14.50 | 14.93 | 14.86 | qfq | 4,028,679 | 60,262,618 | 2.05% |
| 2025-03-25 | 14.38 | 14.99 | 14.38 | 14.63 | 14.56 | qfq | 4,313,220 | 63,462,570 | 0.83% |
| 2025-03-24 | 15.02 | 15.28 | 14.04 | 14.51 | 14.44 | qfq | 7,641,148 | 111,018,963 | -3.40% |
| 2025-03-21 | 15.37 | 15.37 | 14.69 | 15.02 | 14.95 | qfq | 8,967,000 | 134,297,359 | -2.28% |
| 2025-03-20 | 14.57 | 15.47 | 14.57 | 15.37 | 15.29 | qfq | 11,861,352 | 179,975,731 | 2.88% |
| 2025-03-19 | 14.85 | 15.66 | 14.82 | 14.94 | 14.87 | qfq | 11,911,194 | 180,632,769 | -1.06% |
| 2025-03-18 | 14.67 | 15.18 | 14.60 | 15.10 | 15.03 | qfq | 14,192,976 | 210,797,246 | 0.20% |
| 2025-03-17 | 14.53 | 15.68 | 14.24 | 15.07 | 15.00 | qfq | 24,676,975 | 362,211,593 | -4.74% |
| 2025-03-14 | 17.70 | 17.70 | 15.70 | 15.82 | 15.74 | qfq | 33,490,647 | 568,121,861 | -1.68% |
| 2025-03-13 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | qfq | 9,500,504 | 152,863,109 | 9.98% |
| 2025-03-12 | 14.50 | 15.46 | 14.23 | 14.63 | 14.56 | qfq | 13,094,856 | 194,750,753 | 0.90% |
| 2025-03-11 | 13.65 | 14.53 | 13.60 | 14.50 | 14.43 | qfq | 11,445,256 | 160,553,608 | 4.54% |
| 2025-03-10 | 13.60 | 13.89 | 13.42 | 13.87 | 13.80 | qfq | 4,923,544 | 67,154,409 | 1.99% |
| 2025-03-07 | 13.67 | 14.07 | 13.50 | 13.60 | 13.53 | qfq | 4,047,800 | 55,623,167 | -1.59% |
| 2025-03-06 | 13.70 | 13.93 | 13.55 | 13.82 | 13.75 | qfq | 3,710,218 | 51,073,277 | 1.47% |
| 2025-03-05 | 13.61 | 13.86 | 13.25 | 13.62 | 13.55 | qfq | 4,883,152 | 66,189,473 | 0.07% |
| 2025-03-04 | 12.88 | 13.77 | 12.85 | 13.61 | 13.54 | qfq | 7,018,006 | 94,774,764 | 4.69% |
| 2025-03-03 | 13.50 | 14.10 | 12.87 | 13.00 | 12.94 | qfq | 9,306,430 | 122,713,991 | -7.60% |
| 2025-02-28 | 14.98 | 15.05 | 14.00 | 14.07 | 14.00 | qfq | 6,820,200 | 97,415,005 | -6.20% |
| 2025-02-27 | 14.94 | 15.29 | 14.73 | 15.00 | 14.93 | qfq | 5,546,264 | 83,269,445 | -0.46% |
| 2025-02-26 | 15.25 | 15.67 | 14.87 | 15.07 | 15.00 | qfq | 8,048,294 | 121,778,765 | -2.90% |
| 2025-02-25 | 14.53 | 15.95 | 14.46 | 15.52 | 15.44 | qfq | 7,883,658 | 121,939,575 | 5.22% |
| 2025-02-24 | 14.90 | 15.03 | 14.11 | 14.75 | 14.68 | qfq | 8,780,963 | 128,816,343 | -0.94% |
| 2025-02-21 | 13.83 | 15.19 | 13.83 | 14.89 | 14.82 | qfq | 14,039,761 | 207,489,137 | 7.82% |
| 2025-02-20 | 13.24 | 13.83 | 13.12 | 13.81 | 13.74 | qfq | 5,760,752 | 78,145,143 | 3.68% |
| 2025-02-19 | 12.90 | 13.44 | 12.77 | 13.32 | 13.25 | qfq | 4,124,900 | 54,695,115 | 2.78% |
| 2025-02-18 | 12.66 | 13.46 | 12.66 | 12.96 | 12.90 | qfq | 4,436,200 | 58,246,371 | 1.41% |
| 2025-02-17 | 12.78 | 13.16 | 12.46 | 12.78 | 12.72 | qfq | 4,679,856 | 59,600,322 | -0.54% |
| 2025-02-14 | 13.17 | 13.21 | 12.58 | 12.85 | 12.79 | qfq | 4,124,223 | 53,128,914 | -3.46% |
| 2025-02-13 | 13.35 | 13.68 | 13.14 | 13.31 | 13.24 | qfq | 3,251,710 | 43,684,257 | -0.22% |
| 2025-02-12 | 13.24 | 13.43 | 13.05 | 13.34 | 13.27 | qfq | 2,592,382 | 34,294,467 | 0.76% |
| 2025-02-11 | 13.06 | 13.34 | 12.77 | 13.24 | 13.17 | qfq | 3,835,888 | 50,021,892 | 0.53% |
| 2025-02-10 | 12.64 | 13.34 | 12.64 | 13.17 | 13.10 | qfq | 3,229,288 | 42,319,256 | 4.28% |
| 2025-02-07 | 12.57 | 12.89 | 12.43 | 12.63 | 12.57 | qfq | 3,143,348 | 39,684,523 | 0.16% |
| 2025-02-06 | 11.89 | 12.63 | 11.78 | 12.61 | 12.55 | qfq | 3,347,578 | 41,429,906 | 5.79% |
| 2025-02-05 | 11.37 | 12.00 | 11.27 | 11.92 | 11.86 | qfq | 3,035,882 | 35,637,343 | 5.49% |
| 2025-01-27 | 11.73 | 11.93 | 11.21 | 11.30 | 11.24 | qfq | 2,473,660 | 28,189,440 | -3.42% |
| 2025-01-24 | 11.55 | 11.90 | 11.32 | 11.70 | 11.64 | qfq | 1,677,628 | 19,422,127 | 2.01% |
| 2025-01-23 | 11.65 | 11.81 | 11.45 | 11.47 | 11.41 | qfq | 2,127,968 | 24,741,646 | -0.69% |
| 2025-01-22 | 11.44 | 11.62 | 11.23 | 11.55 | 11.49 | qfq | 1,982,700 | 22,744,085 | 0.96% |
| 2025-01-21 | 12.12 | 12.12 | 11.36 | 11.44 | 11.38 | qfq | 3,562,058 | 41,259,978 | -2.80% |
| 2025-01-20 | 11.70 | 12.03 | 11.52 | 11.77 | 11.71 | qfq | 2,430,874 | 28,781,950 | 2.35% |
| 2025-01-17 | 11.72 | 11.72 | 11.43 | 11.50 | 11.44 | qfq | 1,665,282 | 19,224,929 | -0.78% |
| 2025-01-16 | 12.04 | 12.10 | 11.58 | 11.59 | 11.53 | qfq | 2,134,050 | 25,142,686 | -2.77% |
| 2025-01-15 | 12.07 | 12.12 | 11.85 | 11.92 | 11.86 | qfq | 1,976,056 | 23,645,041 | -1.24% |
| 2025-01-14 | 11.42 | 12.10 | 11.42 | 12.07 | 12.01 | qfq | 2,132,682 | 25,320,461 | 5.60% |
| 2025-01-13 | 11.20 | 11.45 | 10.88 | 11.43 | 11.37 | qfq | 1,537,800 | 17,287,564 | 0.26% |
| 2025-01-10 | 11.64 | 11.95 | 11.37 | 11.40 | 11.34 | qfq | 1,667,650 | 19,444,555 | -2.73% |
| 2025-01-09 | 11.71 | 11.84 | 11.48 | 11.72 | 11.66 | qfq | 1,533,000 | 17,926,604 | 1.21% |
| 2025-01-08 | 11.60 | 11.80 | 11.25 | 11.58 | 11.52 | qfq | 1,849,600 | 21,317,946 | -1.28% |
| 2025-01-07 | 11.28 | 11.75 | 11.28 | 11.73 | 11.67 | qfq | 1,664,600 | 19,168,748 | 3.26% |
| 2025-01-06 | 11.33 | 11.80 | 10.75 | 11.36 | 11.30 | qfq | 2,236,766 | 25,380,223 | 0.26% |
| 2025-01-03 | 12.17 | 12.35 | 11.32 | 11.33 | 11.27 | qfq | 3,055,918 | 35,967,771 | -6.90% |
| 2025-01-02 | 12.08 | 12.34 | 11.88 | 12.17 | 12.11 | qfq | 3,263,526 | 39,715,202 | -1.22% |
| 2024-12-31 | 13.08 | 13.08 | 12.28 | 12.32 | 12.26 | qfq | 3,817,210 | 47,908,547 | -4.12% |
| 2024-12-30 | 13.50 | 13.57 | 12.72 | 12.85 | 12.79 | qfq | 6,168,542 | 80,247,548 | -5.93% |
| 2024-12-27 | 13.89 | 13.95 | 13.42 | 13.66 | 13.59 | qfq | 5,366,524 | 73,396,368 | -0.65% |
| 2024-12-26 | 13.70 | 13.78 | 13.42 | 13.75 | 13.68 | qfq | 5,325,542 | 72,473,590 | -0.15% |
| 2024-12-25 | 14.10 | 14.25 | 13.23 | 13.77 | 13.70 | qfq | 11,653,773 | 161,159,590 | -1.36% |
| 2024-12-24 | 13.09 | 13.96 | 12.77 | 13.96 | 13.89 | qfq | 3,729,382 | 51,593,316 | 10.01% |
| 2024-12-23 | 12.72 | 13.07 | 12.44 | 12.69 | 12.63 | qfq | 3,943,993 | 50,509,144 | -0.24% |
| 2024-12-20 | 12.52 | 12.85 | 12.43 | 12.72 | 12.66 | qfq | 2,009,700 | 25,520,990 | 1.11% |
| 2024-12-19 | 12.21 | 12.75 | 12.21 | 12.58 | 12.52 | qfq | 2,545,800 | 31,983,649 | 0.24% |
| 2024-12-18 | 12.40 | 13.04 | 12.21 | 12.55 | 12.49 | qfq | 3,845,050 | 48,378,659 | 0.24% |
| 2024-12-17 | 13.12 | 13.36 | 12.48 | 12.52 | 12.46 | qfq | 4,978,364 | 63,802,889 | -4.57% |
| 2024-12-16 | 13.87 | 13.98 | 13.03 | 13.12 | 13.06 | qfq | 5,384,334 | 71,914,145 | -6.49% |
| 2024-12-13 | 14.33 | 14.53 | 14.00 | 14.03 | 13.96 | qfq | 4,608,400 | 65,008,521 | -3.44% |
| 2024-12-12 | 14.47 | 14.87 | 14.08 | 14.53 | 14.46 | qfq | 6,649,458 | 95,523,922 | 0.41% |
| 2024-12-11 | 13.97 | 14.50 | 13.83 | 14.47 | 14.40 | qfq | 5,378,674 | 76,569,259 | 2.99% |
| 2024-12-10 | 14.37 | 14.50 | 13.84 | 14.05 | 13.98 | qfq | 5,303,670 | 74,713,912 | 0.36% |
| 2024-12-09 | 13.48 | 14.05 | 13.32 | 14.00 | 13.93 | qfq | 6,522,038 | 89,853,739 | 3.02% |
| 2024-12-06 | 13.92 | 14.01 | 13.58 | 13.59 | 13.52 | qfq | 5,379,900 | 74,139,346 | -2.37% |
| 2024-12-05 | 13.14 | 14.21 | 13.14 | 13.92 | 13.85 | qfq | 8,257,364 | 114,213,736 | 4.19% |
| 2024-12-04 | 13.91 | 14.00 | 13.20 | 13.36 | 13.29 | qfq | 6,848,782 | 92,272,306 | -3.95% |
| 2024-12-03 | 13.58 | 14.23 | 13.45 | 13.91 | 13.84 | qfq | 8,966,178 | 123,790,435 | 1.61% |
| 2024-12-02 | 13.14 | 13.96 | 13.14 | 13.69 | 13.62 | qfq | 12,874,996 | 175,713,581 | 5.39% |
| 2024-11-29 | 12.85 | 13.38 | 12.68 | 12.99 | 12.93 | qfq | 11,708,380 | 152,265,062 | -1.22% |
| 2024-11-28 | 13.40 | 14.02 | 12.80 | 13.15 | 13.08 | qfq | 20,050,439 | 267,577,516 | 0.84% |
| 2024-11-27 | 11.86 | 13.04 | 11.40 | 13.04 | 12.98 | qfq | 8,332,514 | 105,938,215 | 10.04% |
| 2024-11-26 | 12.50 | 12.60 | 11.67 | 11.85 | 11.79 | qfq | 12,650,162 | 152,381,881 | -8.42% |
| 2024-11-25 | 13.44 | 13.44 | 12.36 | 12.94 | 12.88 | qfq | 22,499,612 | 289,786,213 | 4.95% |
| 2024-11-22 | 11.38 | 12.33 | 10.93 | 12.33 | 12.27 | qfq | 4,503,936 | 53,888,550 | 9.99% |
| 2024-11-21 | 11.34 | 11.60 | 10.90 | 11.21 | 11.15 | qfq | 7,192,572 | 80,672,308 | -1.23% |
| 2024-11-20 | 10.66 | 11.60 | 10.66 | 11.35 | 11.29 | qfq | 10,669,778 | 119,512,048 | 2.71% |
| 2024-11-19 | 10.25 | 12.00 | 10.25 | 11.05 | 11.00 | qfq | 14,728,945 | 162,236,697 | -2.99% |
| 2024-11-18 | 12.13 | 12.13 | 11.39 | 11.39 | 11.33 | qfq | 4,961,100 | 57,545,104 | -10.03% |
| 2024-11-15 | 12.98 | 12.98 | 11.80 | 12.66 | 12.60 | qfq | 26,467,645 | 334,378,095 | 7.29% |
| 2024-11-12 | 11.54 | 11.80 | 11.01 | 11.80 | 11.74 | qfq | 15,757,892 | 183,680,229 | 9.97% |
| 2024-11-11 | 9.75 | 10.73 | 9.73 | 10.73 | 10.68 | qfq | 5,631,706 | 59,982,172 | 10.05% |
| 2024-11-08 | 9.94 | 9.94 | 9.69 | 9.75 | 9.70 | qfq | 2,653,787 | 25,932,223 | -1.32% |
| 2024-11-07 | 9.64 | 9.89 | 9.47 | 9.88 | 9.83 | qfq | 3,061,872 | 29,851,057 | 1.96% |
| 2024-11-06 | 9.45 | 9.85 | 9.45 | 9.69 | 9.64 | qfq | 5,097,510 | 49,405,734 | 2.32% |
| 2024-11-05 | 9.40 | 9.55 | 9.38 | 9.47 | 9.42 | qfq | 3,454,000 | 32,688,097 | 0.00% |
| 2024-11-04 | 9.25 | 9.52 | 9.17 | 9.47 | 9.42 | qfq | 2,950,382 | 27,707,253 | 3.72% |
| 2024-11-01 | 9.51 | 9.60 | 9.13 | 9.13 | 9.08 | qfq | 3,337,504 | 30,919,665 | -4.30% |
| 2024-10-31 | 9.33 | 9.68 | 9.33 | 9.54 | 9.49 | qfq | 2,790,120 | 26,605,545 | 1.38% |
| 2024-10-30 | 9.22 | 9.58 | 9.20 | 9.41 | 9.36 | qfq | 3,169,206 | 29,646,626 | 1.73% |
| 2024-10-29 | 9.45 | 9.78 | 9.11 | 9.25 | 9.20 | qfq | 5,047,857 | 47,500,638 | -0.96% |
| 2024-10-28 | 9.18 | 9.35 | 9.13 | 9.34 | 9.29 | qfq | 2,586,915 | 23,862,567 | 2.52% |
| 2024-10-25 | 8.84 | 9.11 | 8.81 | 9.11 | 9.06 | qfq | 3,835,542 | 34,512,720 | 3.52% |
| 2024-10-24 | 8.98 | 9.03 | 8.76 | 8.80 | 8.76 | qfq | 3,729,372 | 32,958,818 | -2.55% |
| 2024-10-23 | 8.94 | 9.14 | 8.90 | 9.03 | 8.99 | qfq | 2,653,646 | 23,938,095 | 1.01% |
| 2024-10-22 | 8.89 | 8.94 | 8.69 | 8.94 | 8.90 | qfq | 2,506,166 | 22,157,328 | 1.71% |
| 2024-10-21 | 8.82 | 8.90 | 8.69 | 8.79 | 8.75 | qfq | 2,713,300 | 23,887,019 | -0.23% |
| 2024-10-18 | 8.56 | 8.88 | 8.56 | 8.81 | 8.77 | qfq | 2,406,300 | 21,115,682 | 1.85% |
| 2024-10-17 | 8.73 | 8.85 | 8.62 | 8.65 | 8.61 | qfq | 1,902,710 | 16,638,891 | -0.23% |
| 2024-10-16 | 8.60 | 8.73 | 8.48 | 8.67 | 8.63 | qfq | 1,839,910 | 15,888,424 | 0.58% |
| 2024-10-15 | 8.70 | 8.83 | 8.60 | 8.62 | 8.58 | qfq | 2,018,710 | 17,559,717 | -1.26% |
| 2024-10-14 | 8.48 | 8.76 | 8.41 | 8.73 | 8.69 | qfq | 2,387,711 | 20,589,586 | 2.95% |
| 2024-10-11 | 8.80 | 8.80 | 8.43 | 8.48 | 8.44 | qfq | 3,043,525 | 26,179,448 | -3.53% |
| 2024-10-10 | 8.97 | 9.11 | 8.55 | 8.79 | 8.75 | qfq | 5,002,096 | 43,808,897 | -2.01% |
| 2024-10-09 | 9.97 | 9.97 | 8.97 | 8.97 | 8.93 | qfq | 4,683,888 | 43,426,694 | -10.03% |
| 2024-10-08 | 10.41 | 10.54 | 9.50 | 9.97 | 9.92 | qfq | 7,088,019 | 71,214,358 | 4.07% |
| 2024-09-30 | 8.92 | 9.58 | 8.85 | 9.58 | 9.53 | qfq | 4,321,886 | 40,091,801 | 9.99% |
| 2024-09-27 | 8.80 | 8.80 | 8.46 | 8.71 | 8.67 | qfq | 1,993,000 | 17,248,588 | 3.32% |
| 2024-09-26 | 8.21 | 8.44 | 8.12 | 8.43 | 8.39 | qfq | 1,720,100 | 14,286,214 | 3.31% |
| 2024-09-25 | 8.13 | 8.36 | 8.11 | 8.16 | 8.12 | qfq | 2,304,514 | 18,998,948 | 1.49% |
| 2024-09-24 | 7.84 | 8.08 | 7.77 | 8.04 | 8.00 | qfq | 1,830,214 | 14,529,882 | 2.42% |
| 2024-09-23 | 7.80 | 8.23 | 7.75 | 7.85 | 7.81 | qfq | 1,757,620 | 13,910,323 | 0.13% |
| 2024-09-20 | 7.99 | 7.99 | 7.75 | 7.84 | 7.80 | qfq | 836,700 | 6,563,307 | -1.88% |
| 2024-09-19 | 7.74 | 8.02 | 7.73 | 7.99 | 7.95 | qfq | 989,300 | 7,831,526 | 3.23% |
| 2024-09-18 | 7.87 | 7.99 | 7.59 | 7.74 | 7.70 | qfq | 1,259,574 | 9,715,849 | -1.65% |
| 2024-09-13 | 8.19 | 8.19 | 7.85 | 7.87 | 7.83 | qfq | 1,409,800 | 11,255,615 | -3.91% |
| 2024-09-12 | 7.99 | 8.32 | 7.95 | 8.19 | 8.15 | qfq | 2,226,500 | 18,154,582 | 3.02% |
| 2024-09-11 | 7.86 | 8.00 | 7.76 | 7.95 | 7.91 | qfq | 1,242,012 | 9,842,145 | 1.15% |
| 2024-09-10 | 7.77 | 7.95 | 7.60 | 7.86 | 7.82 | qfq | 1,665,126 | 12,955,678 | 1.16% |
| 2024-09-09 | 7.66 | 7.95 | 7.66 | 7.77 | 7.73 | qfq | 1,994,546 | 15,543,220 | -0.64% |
| 2024-09-06 | 8.17 | 8.29 | 7.80 | 7.82 | 7.78 | qfq | 2,258,750 | 18,006,584 | -4.28% |
| 2024-09-05 | 8.16 | 8.26 | 8.00 | 8.17 | 8.13 | qfq | 2,472,660 | 20,052,102 | -0.61% |
| 2024-09-04 | 8.56 | 8.58 | 8.06 | 8.22 | 8.18 | qfq | 1,930,200 | 15,907,841 | -3.97% |
| 2024-09-03 | 8.36 | 8.65 | 8.25 | 8.56 | 8.52 | qfq | 1,303,920 | 11,120,425 | 2.39% |
| 2024-09-02 | 8.82 | 8.84 | 8.30 | 8.36 | 8.32 | qfq | 1,382,000 | 11,840,792 | -5.11% |
| 2024-08-30 | 8.80 | 9.08 | 8.80 | 8.81 | 8.77 | qfq | 1,083,156 | 9,644,800 | -0.68% |
| 2024-08-29 | 8.85 | 8.98 | 8.77 | 8.87 | 8.83 | qfq | 792,912 | 7,078,521 | 0.34% |
| 2024-08-28 | 8.79 | 8.88 | 8.53 | 8.84 | 8.80 | qfq | 476,100 | 4,175,852 | 1.14% |
| 2024-08-27 | 8.88 | 8.98 | 8.64 | 8.74 | 8.70 | qfq | 732,300 | 6,430,135 | -1.02% |
| 2024-08-26 | 8.71 | 8.87 | 8.63 | 8.83 | 8.79 | qfq | 551,700 | 4,838,796 | 2.44% |
| 2024-08-23 | 8.84 | 8.87 | 8.62 | 8.62 | 8.58 | qfq | 528,430 | 4,601,677 | -3.15% |
| 2024-08-22 | 9.00 | 9.08 | 8.84 | 8.90 | 8.86 | qfq | 601,667 | 5,368,985 | -0.78% |
| 2024-08-21 | 9.00 | 9.14 | 8.80 | 8.97 | 8.93 | qfq | 600,049 | 5,408,621 | 1.47% |
| 2024-08-20 | 9.12 | 9.12 | 8.80 | 8.84 | 8.80 | qfq | 796,600 | 7,127,342 | -3.07% |
| 2024-08-19 | 9.40 | 9.40 | 9.08 | 9.12 | 9.07 | qfq | 683,400 | 6,253,280 | -0.55% |
| 2024-08-16 | 9.30 | 9.41 | 9.16 | 9.17 | 9.12 | qfq | 638,000 | 5,913,005 | -1.71% |
| 2024-08-15 | 9.24 | 9.45 | 9.12 | 9.33 | 9.28 | qfq | 900,000 | 8,339,343 | -0.11% |
| 2024-08-14 | 9.88 | 9.88 | 9.22 | 9.34 | 9.29 | qfq | 704,710 | 6,611,731 | -0.53% |
| 2024-08-13 | 9.42 | 9.44 | 9.18 | 9.39 | 9.34 | qfq | 676,300 | 6,313,103 | -0.21% |
| 2024-08-12 | 9.30 | 9.51 | 9.30 | 9.41 | 9.36 | qfq | 786,682 | 7,419,124 | 1.18% |
| 2024-08-09 | 9.83 | 9.83 | 9.30 | 9.30 | 9.25 | qfq | 690,700 | 6,506,056 | -1.06% |
| 2024-08-08 | 9.53 | 9.54 | 9.00 | 9.40 | 9.35 | qfq | 686,052 | 6,434,303 | -1.57% |
| 2024-08-07 | 9.35 | 9.62 | 9.35 | 9.55 | 9.50 | qfq | 808,800 | 7,696,900 | 0.84% |
| 2024-08-06 | 9.24 | 9.47 | 9.20 | 9.47 | 9.42 | qfq | 830,386 | 7,767,636 | 2.93% |
| 2024-08-05 | 9.46 | 9.55 | 9.06 | 9.20 | 9.15 | qfq | 1,167,254 | 10,899,946 | -2.75% |
| 2024-08-02 | 9.90 | 9.90 | 9.45 | 9.46 | 9.41 | qfq | 1,603,554 | 15,407,801 | -4.73% |
| 2024-08-01 | 9.78 | 10.12 | 9.70 | 9.93 | 9.88 | qfq | 1,679,690 | 16,629,534 | 2.69% |
| 2024-07-31 | 9.53 | 9.68 | 9.32 | 9.67 | 9.62 | qfq | 699,520 | 6,692,594 | 2.44% |
| 2024-07-30 | 9.33 | 9.52 | 9.31 | 9.44 | 9.39 | qfq | 548,800 | 5,159,905 | 0.21% |
| 2024-07-29 | 9.57 | 9.59 | 9.35 | 9.42 | 9.37 | qfq | 809,400 | 7,648,766 | -1.46% |
| 2024-07-26 | 9.41 | 9.70 | 9.31 | 9.56 | 9.51 | qfq | 1,109,750 | 10,586,737 | 1.70% |
| 2024-07-25 | 9.17 | 9.46 | 9.03 | 9.40 | 9.35 | qfq | 796,820 | 7,411,214 | 2.51% |
| 2024-07-24 | 9.28 | 9.35 | 9.15 | 9.17 | 9.12 | qfq | 666,162 | 6,143,068 | -1.61% |
| 2024-07-23 | 9.57 | 9.79 | 9.32 | 9.32 | 9.27 | qfq | 896,300 | 8,503,207 | -2.61% |
| 2024-07-22 | 9.62 | 9.75 | 9.41 | 9.57 | 9.52 | qfq | 1,291,800 | 12,333,495 | -1.24% |
| 2024-07-19 | 9.22 | 9.84 | 9.13 | 9.69 | 9.64 | qfq | 1,707,452 | 16,398,454 | 4.98% |
| 2024-07-18 | 9.26 | 9.36 | 9.07 | 9.23 | 9.18 | qfq | 960,552 | 8,851,839 | -2.12% |
| 2024-07-17 | 9.56 | 9.56 | 9.32 | 9.43 | 9.38 | qfq | 774,030 | 7,297,914 | -1.36% |
| 2024-07-16 | 9.60 | 9.68 | 9.29 | 9.56 | 9.51 | qfq | 1,342,908 | 12,736,897 | -1.24% |
| 2024-07-15 | 9.93 | 10.33 | 9.60 | 9.68 | 9.63 | qfq | 1,257,800 | 12,390,598 | -0.72% |
| 2024-07-12 | 10.29 | 10.29 | 9.68 | 9.75 | 9.70 | qfq | 1,000,000 | 9,830,769 | -2.30% |
| 2024-07-11 | 9.60 | 10.00 | 9.60 | 9.98 | 9.93 | qfq | 1,135,720 | 11,187,272 | 4.72% |
| 2024-07-10 | 9.95 | 9.95 | 9.10 | 9.53 | 9.48 | qfq | 1,209,112 | 11,621,491 | -5.36% |
| 2024-07-09 | 9.80 | 10.08 | 9.59 | 10.07 | 10.02 | qfq | 903,700 | 8,901,485 | 2.86% |
| 2024-07-08 | 9.90 | 10.04 | 9.76 | 9.79 | 9.74 | qfq | 724,500 | 7,140,363 | -2.78% |
| 2024-07-05 | 10.54 | 10.54 | 9.78 | 10.07 | 10.02 | qfq | 975,934 | 9,743,389 | 0.30% |
| 2024-07-04 | 10.38 | 10.47 | 10.03 | 10.04 | 9.99 | qfq | 663,996 | 6,766,040 | -3.18% |
| 2024-07-03 | 10.62 | 10.62 | 10.29 | 10.37 | 10.32 | qfq | 638,554 | 6,653,198 | -2.26% |
| 2024-07-02 | 10.45 | 10.66 | 10.45 | 10.61 | 10.56 | qfq | 583,920 | 6,181,094 | 0.95% |
| 2024-07-01 | 10.51 | 10.70 | 10.35 | 10.51 | 10.46 | qfq | 874,500 | 9,160,439 | 0.10% |
| 2024-06-28 | 10.36 | 10.68 | 10.36 | 10.50 | 10.45 | qfq | 816,600 | 8,612,470 | 0.48% |
| 2024-06-27 | 10.69 | 10.82 | 10.39 | 10.45 | 10.40 | qfq | 937,822 | 9,939,780 | -1.88% |
| 2024-06-26 | 10.46 | 10.70 | 10.25 | 10.65 | 10.60 | qfq | 932,370 | 9,758,589 | 2.11% |
| 2024-06-25 | 10.20 | 10.62 | 10.20 | 10.43 | 10.38 | qfq | 1,002,672 | 10,494,835 | 1.26% |
| 2024-06-24 | 10.77 | 10.77 | 10.07 | 10.30 | 10.25 | qfq | 1,421,534 | 14,705,731 | -4.63% |
| 2024-06-21 | 10.91 | 10.98 | 10.51 | 10.80 | 10.75 | qfq | 814,000 | 8,831,738 | -1.10% |
| 2024-06-20 | 11.22 | 11.33 | 10.91 | 10.92 | 10.87 | qfq | 946,000 | 10,459,243 | -2.93% |
| 2024-06-19 | 11.25 | 11.48 | 11.22 | 11.25 | 11.19 | qfq | 688,400 | 7,780,306 | -1.32% |
| 2024-06-18 | 11.18 | 11.40 | 11.05 | 11.40 | 11.34 | qfq | 905,500 | 10,203,554 | 1.97% |
| 2024-06-17 | 11.03 | 11.50 | 11.03 | 11.18 | 11.12 | qfq | 832,600 | 9,387,772 | -1.06% |
| 2024-06-14 | 11.00 | 11.30 | 11.00 | 11.30 | 11.24 | qfq | 985,300 | 11,039,889 | 1.53% |
| 2024-06-13 | 11.12 | 11.23 | 10.96 | 11.13 | 11.07 | qfq | 863,664 | 9,579,334 | 0.63% |
| 2024-06-12 | 10.91 | 11.16 | 10.82 | 11.06 | 11.01 | qfq | 1,296,360 | 14,245,407 | 1.37% |
| 2024-06-11 | 10.93 | 10.95 | 10.60 | 10.91 | 10.86 | qfq | 1,517,822 | 16,379,695 | -0.09% |
| 2024-06-07 | 10.68 | 10.97 | 10.58 | 10.92 | 10.87 | qfq | 2,016,660 | 21,734,665 | 3.31% |
| 2024-06-06 | 11.33 | 11.33 | 10.40 | 10.57 | 10.52 | qfq | 2,201,300 | 23,710,417 | -8.09% |
| 2024-06-05 | 11.87 | 11.92 | 11.38 | 11.50 | 11.14 | qfq | 1,988,514 | 22,959,863 | -3.52% |
| 2024-06-04 | 12.31 | 12.50 | 11.70 | 11.92 | 11.55 | qfq | 2,705,146 | 32,198,225 | -4.41% |
| 2024-06-03 | 13.37 | 13.46 | 12.33 | 12.47 | 12.08 | qfq | 1,979,000 | 25,033,428 | -3.93% |
| 2024-05-31 | 13.03 | 13.09 | 12.88 | 12.98 | 12.58 | qfq | 1,223,700 | 15,889,544 | 0.23% |
| 2024-05-30 | 13.26 | 13.34 | 12.95 | 12.95 | 12.55 | qfq | 1,169,600 | 15,379,354 | -2.34% |
| 2024-05-29 | 12.96 | 13.43 | 12.91 | 13.26 | 12.85 | qfq | 1,481,400 | 19,559,061 | 1.30% |
| 2024-05-28 | 14.00 | 14.08 | 12.94 | 13.09 | 12.69 | qfq | 1,541,400 | 20,301,815 | 0.31% |
| 2024-05-27 | 13.04 | 13.11 | 12.84 | 13.05 | 12.65 | qfq | 1,036,482 | 13,426,376 | -0.61% |
| 2024-05-24 | 12.98 | 13.25 | 12.86 | 13.13 | 12.72 | qfq | 1,406,782 | 18,384,252 | 0.23% |
| 2024-05-23 | 13.09 | 13.26 | 12.88 | 13.10 | 12.70 | qfq | 1,319,100 | 17,218,448 | 0.23% |
| 2024-05-22 | 13.14 | 13.37 | 13.05 | 13.07 | 12.67 | qfq | 799,643 | 10,518,844 | -1.36% |
| 2024-05-21 | 13.32 | 13.54 | 13.17 | 13.25 | 12.84 | qfq | 1,260,392 | 16,772,091 | -1.41% |
| 2024-05-20 | 12.78 | 13.59 | 12.78 | 13.44 | 13.02 | qfq | 2,622,395 | 34,762,149 | 4.59% |
| 2024-05-17 | 12.92 | 13.01 | 12.75 | 12.85 | 12.45 | qfq | 842,100 | 10,822,484 | -0.62% |
| 2024-05-16 | 12.34 | 13.14 | 12.34 | 12.93 | 12.53 | qfq | 1,669,052 | 21,392,277 | 3.36% |
| 2024-05-15 | 12.58 | 12.81 | 12.40 | 12.51 | 12.12 | qfq | 826,736 | 10,436,884 | -1.18% |
| 2024-05-14 | 12.08 | 13.09 | 12.08 | 12.66 | 12.27 | qfq | 1,259,290 | 15,965,864 | 0.24% |
| 2024-05-13 | 12.83 | 12.89 | 12.51 | 12.63 | 12.24 | qfq | 1,313,200 | 16,612,881 | -2.55% |
| 2024-05-10 | 13.14 | 13.15 | 12.72 | 12.96 | 12.56 | qfq | 1,379,500 | 17,857,329 | -0.46% |
| 2024-05-09 | 12.72 | 13.10 | 12.60 | 13.02 | 12.62 | qfq | 1,624,764 | 21,004,872 | 3.17% |
| 2024-05-08 | 12.56 | 13.00 | 12.56 | 12.62 | 12.23 | qfq | 1,349,850 | 17,294,206 | -0.79% |
| 2024-05-07 | 12.46 | 12.76 | 12.35 | 12.72 | 12.33 | qfq | 1,480,356 | 18,672,182 | 1.76% |
| 2024-05-06 | 12.43 | 12.77 | 12.32 | 12.50 | 12.11 | qfq | 1,993,174 | 25,020,998 | 1.05% |
| 2024-04-30 | 12.15 | 12.40 | 12.00 | 12.37 | 11.99 | qfq | 1,859,282 | 22,751,016 | 1.73% |
| 2024-04-29 | 12.24 | 12.34 | 11.82 | 12.16 | 11.78 | qfq | 2,926,750 | 35,456,338 | 3.58% |
| 2024-04-26 | 11.67 | 11.80 | 11.30 | 11.74 | 11.38 | qfq | 1,077,694 | 12,481,001 | 2.98% |
| 2024-04-25 | 11.93 | 11.93 | 11.30 | 11.40 | 11.05 | qfq | 890,846 | 10,207,078 | -0.78% |
| 2024-04-24 | 10.99 | 11.49 | 10.99 | 11.49 | 11.13 | qfq | 829,420 | 9,431,899 | 3.14% |
| 2024-04-23 | 11.06 | 11.24 | 10.96 | 11.14 | 10.80 | qfq | 1,368,052 | 15,210,244 | 1.92% |
| 2024-04-22 | 11.09 | 11.22 | 10.79 | 10.93 | 10.59 | qfq | 1,941,532 | 21,275,642 | -2.76% |
| 2024-04-19 | 11.50 | 11.66 | 11.17 | 11.24 | 10.89 | qfq | 915,982 | 10,373,452 | -2.60% |
| 2024-04-18 | 11.41 | 11.70 | 11.22 | 11.54 | 11.18 | qfq | 1,308,064 | 15,055,403 | 0.35% |
| 2024-04-17 | 10.64 | 11.65 | 10.64 | 11.50 | 11.14 | qfq | 2,062,700 | 23,366,434 | 4.83% |
| 2024-04-16 | 12.00 | 12.00 | 10.97 | 10.97 | 10.63 | qfq | 2,324,500 | 26,017,297 | -10.01% |
| 2024-04-15 | 13.00 | 13.04 | 12.04 | 12.19 | 11.81 | qfq | 2,159,235 | 26,727,596 | -5.21% |
| 2024-04-12 | 13.05 | 13.25 | 12.85 | 12.86 | 12.46 | qfq | 1,483,200 | 19,350,019 | -2.06% |
| 2024-04-11 | 13.64 | 13.67 | 13.12 | 13.13 | 12.72 | qfq | 2,400,600 | 31,905,130 | -4.16% |
| 2024-04-10 | 13.25 | 14.00 | 13.02 | 13.70 | 13.28 | qfq | 3,014,802 | 40,762,744 | 2.39% |
| 2024-04-09 | 13.02 | 14.26 | 13.02 | 13.38 | 12.97 | qfq | 1,991,365 | 26,882,122 | 2.53% |
| 2024-04-08 | 13.21 | 13.34 | 12.96 | 13.05 | 12.65 | qfq | 828,226 | 10,887,344 | -0.99% |
| 2024-04-03 | 13.10 | 13.32 | 13.05 | 13.18 | 12.77 | qfq | 719,192 | 9,482,770 | -0.75% |
| 2024-04-02 | 13.29 | 13.33 | 13.10 | 13.28 | 12.87 | qfq | 838,696 | 11,089,655 | 0.76% |
| 2024-04-01 | 13.06 | 13.24 | 12.87 | 13.18 | 12.77 | qfq | 914,418 | 11,943,910 | 1.93% |
| 2024-03-29 | 12.81 | 13.00 | 12.70 | 12.93 | 12.53 | qfq | 849,398 | 10,925,050 | 0.86% |
| 2024-03-28 | 12.33 | 12.94 | 12.20 | 12.82 | 12.42 | qfq | 1,185,098 | 15,134,414 | 2.56% |
| 2024-03-27 | 13.45 | 13.50 | 12.50 | 12.50 | 12.11 | qfq | 1,217,184 | 15,685,239 | -3.85% |
| 2024-03-26 | 13.11 | 13.24 | 12.81 | 13.00 | 12.60 | qfq | 1,588,134 | 20,672,219 | -1.89% |
| 2024-03-25 | 13.08 | 14.39 | 13.00 | 13.25 | 12.84 | qfq | 2,553,039 | 34,489,900 | 1.22% |
| 2024-03-22 | 13.52 | 13.63 | 12.98 | 13.09 | 12.69 | qfq | 2,054,164 | 27,091,803 | -4.17% |
| 2024-03-21 | 13.17 | 13.68 | 13.15 | 13.66 | 13.24 | qfq | 1,612,101 | 21,658,996 | 3.72% |
| 2024-03-20 | 12.90 | 13.20 | 12.90 | 13.17 | 12.76 | qfq | 1,218,428 | 15,966,008 | 2.25% |
| 2024-03-19 | 12.69 | 12.99 | 12.58 | 12.88 | 12.48 | qfq | 1,000,000 | 12,887,639 | 0.70% |
| 2024-03-18 | 12.60 | 12.80 | 12.45 | 12.79 | 12.39 | qfq | 1,519,600 | 19,228,986 | 2.81% |
| 2024-03-15 | 12.16 | 12.46 | 11.93 | 12.44 | 12.06 | qfq | 2,072,152 | 25,209,243 | 2.22% |
| 2024-03-14 | 12.51 | 12.66 | 12.07 | 12.17 | 11.79 | qfq | 1,779,287 | 21,841,249 | -2.80% |
| 2024-03-13 | 12.46 | 12.64 | 12.31 | 12.52 | 12.13 | qfq | 1,029,400 | 12,846,808 | -0.16% |
| 2024-03-12 | 12.49 | 12.60 | 12.35 | 12.54 | 12.15 | qfq | 611,187 | 7,628,623 | 0.40% |
| 2024-03-11 | 12.60 | 12.60 | 12.21 | 12.49 | 12.10 | qfq | 781,800 | 9,696,383 | 1.88% |
| 2024-03-08 | 12.06 | 12.32 | 11.96 | 12.26 | 11.88 | qfq | 890,000 | 10,781,831 | 1.66% |
| 2024-03-07 | 11.95 | 12.37 | 11.95 | 12.06 | 11.69 | qfq | 1,308,298 | 15,943,937 | 1.01% |
| 2024-03-06 | 11.90 | 12.05 | 11.63 | 11.94 | 11.57 | qfq | 918,470 | 10,873,498 | 0.84% |
| 2024-03-05 | 12.10 | 12.10 | 11.76 | 11.84 | 11.47 | qfq | 798,898 | 9,506,214 | -2.15% |
| 2024-03-04 | 12.10 | 12.16 | 11.82 | 12.10 | 11.73 | qfq | 1,262,262 | 15,178,883 | 1.09% |
| 2024-03-01 | 12.54 | 12.54 | 11.82 | 11.97 | 11.60 | qfq | 1,312,900 | 15,677,851 | -1.40% |
| 2024-02-29 | 11.48 | 12.20 | 11.36 | 12.14 | 11.76 | qfq | 1,417,400 | 16,888,134 | 4.21% |
| 2024-02-28 | 12.57 | 12.78 | 11.57 | 11.65 | 11.29 | qfq | 1,832,500 | 22,452,785 | -6.95% |
| 2024-02-27 | 12.18 | 12.95 | 12.16 | 12.52 | 12.13 | qfq | 1,535,276 | 19,002,894 | 2.71% |
| 2024-02-26 | 11.98 | 12.33 | 11.92 | 12.19 | 11.81 | qfq | 1,265,023 | 15,386,304 | 1.25% |
| 2024-02-23 | 11.46 | 12.17 | 11.46 | 12.04 | 11.67 | qfq | 1,991,230 | 23,610,588 | 5.15% |
| 2024-02-22 | 11.24 | 11.54 | 11.22 | 11.45 | 11.10 | qfq | 1,111,292 | 12,638,972 | 1.15% |
| 2024-02-21 | 10.73 | 11.70 | 10.72 | 11.32 | 10.97 | qfq | 2,073,015 | 23,533,999 | 3.76% |
| 2024-02-20 | 10.77 | 10.95 | 10.58 | 10.91 | 10.57 | qfq | 1,465,899 | 15,892,290 | 0.83% |
| 2024-02-19 | 10.60 | 10.96 | 10.48 | 10.82 | 10.49 | qfq | 2,649,554 | 28,398,042 | 2.08% |
| 2024-02-08 | 10.00 | 10.60 | 9.51 | 10.60 | 10.27 | qfq | 1,830,542 | 18,404,094 | 6.00% |
| 2024-02-07 | 10.57 | 10.57 | 9.64 | 10.00 | 9.69 | qfq | 2,425,839 | 24,062,253 | -5.48% |
| 2024-02-06 | 10.10 | 11.20 | 9.52 | 10.58 | 10.25 | qfq | 2,511,584 | 25,223,576 | 0.00% |
| 2024-02-05 | 11.70 | 11.70 | 10.58 | 10.58 | 10.25 | qfq | 2,178,500 | 23,810,660 | -9.96% |
| 2024-02-02 | 12.04 | 12.34 | 11.30 | 11.75 | 11.39 | qfq | 2,065,931 | 24,242,002 | -2.41% |
| 2024-02-01 | 12.41 | 12.75 | 11.95 | 12.04 | 11.67 | qfq | 2,385,808 | 29,152,066 | -3.37% |
| 2024-01-31 | 13.23 | 13.68 | 12.42 | 12.46 | 12.07 | qfq | 2,760,262 | 35,650,101 | -7.91% |
| 2024-01-30 | 13.14 | 13.73 | 13.14 | 13.53 | 13.11 | qfq | 2,246,114 | 30,292,944 | 1.12% |
| 2024-01-29 | 13.71 | 13.71 | 13.11 | 13.38 | 12.97 | qfq | 3,158,110 | 42,308,683 | -1.25% |
| 2024-01-26 | 13.91 | 13.97 | 13.10 | 13.55 | 13.13 | qfq | 5,069,930 | 68,496,778 | 6.61% |
| 2024-01-25 | 12.55 | 12.72 | 12.24 | 12.71 | 12.32 | qfq | 1,153,138 | 14,418,559 | 3.17% |
| 2024-01-24 | 12.58 | 12.84 | 11.89 | 12.32 | 11.94 | qfq | 1,532,568 | 18,707,833 | -1.99% |
| 2024-01-23 | 12.81 | 12.81 | 12.33 | 12.57 | 12.18 | qfq | 1,873,900 | 23,584,978 | -1.95% |
| 2024-01-22 | 13.77 | 13.77 | 12.61 | 12.82 | 12.42 | qfq | 1,882,054 | 24,784,664 | -6.22% |
| 2024-01-19 | 14.10 | 14.13 | 13.66 | 13.67 | 13.25 | qfq | 1,023,800 | 14,098,301 | -2.36% |
| 2024-01-18 | 14.55 | 14.55 | 13.71 | 14.00 | 13.57 | qfq | 3,131,819 | 43,990,078 | -5.34% |
| 2024-01-17 | 14.90 | 14.95 | 14.50 | 14.79 | 14.33 | qfq | 1,024,730 | 15,137,674 | -0.14% |
| 2024-01-16 | 14.91 | 14.98 | 14.65 | 14.81 | 14.35 | qfq | 1,241,600 | 18,367,485 | -0.87% |
| 2024-01-15 | 14.73 | 15.01 | 14.68 | 14.94 | 14.48 | qfq | 1,528,300 | 22,748,381 | 0.47% |
| 2024-01-12 | 14.56 | 15.13 | 14.46 | 14.87 | 14.41 | qfq | 2,451,700 | 36,595,395 | 2.20% |
| 2024-01-11 | 14.85 | 14.85 | 14.32 | 14.55 | 14.10 | qfq | 2,328,500 | 33,834,193 | -1.36% |
| 2024-01-10 | 14.60 | 14.91 | 14.60 | 14.75 | 14.29 | qfq | 1,259,600 | 18,615,550 | -0.27% |
| 2024-01-09 | 15.05 | 15.07 | 14.71 | 14.79 | 14.33 | qfq | 1,494,592 | 22,219,578 | -0.94% |
| 2024-01-08 | 15.45 | 15.49 | 14.68 | 14.93 | 14.47 | qfq | 2,191,100 | 32,558,787 | -0.80% |
| 2024-01-05 | 15.13 | 15.25 | 14.81 | 15.05 | 14.58 | qfq | 2,618,030 | 39,451,396 | 0.47% |
| 2024-01-04 | 14.80 | 14.98 | 14.69 | 14.98 | 14.52 | qfq | 1,724,432 | 25,602,374 | 1.63% |
| 2024-01-03 | 14.82 | 14.90 | 14.61 | 14.74 | 14.28 | qfq | 1,382,540 | 20,343,522 | -0.61% |
| 2024-01-02 | 14.78 | 14.90 | 14.33 | 14.83 | 14.37 | qfq | 2,939,800 | 43,073,410 | 3.63% |
| 2023-12-29 | 14.00 | 14.48 | 14.00 | 14.31 | 13.87 | qfq | 2,300,692 | 32,799,401 | 2.07% |
| 2023-12-28 | 13.74 | 14.12 | 13.52 | 14.02 | 13.59 | qfq | 1,867,804 | 26,098,274 | 2.19% |
| 2023-12-27 | 13.55 | 13.75 | 13.47 | 13.72 | 13.30 | qfq | 1,290,410 | 17,611,839 | 1.25% |
| 2023-12-26 | 14.25 | 14.35 | 13.49 | 13.55 | 13.13 | qfq | 2,416,500 | 33,153,406 | -3.08% |
| 2023-12-25 | 13.93 | 14.06 | 13.86 | 13.98 | 13.55 | qfq | 907,300 | 12,654,324 | 0.00% |
| 2023-12-22 | 13.83 | 14.17 | 13.83 | 13.98 | 13.55 | qfq | 1,846,752 | 25,893,119 | -0.36% |
| 2023-12-21 | 13.93 | 14.05 | 13.41 | 14.03 | 13.60 | qfq | 2,676,820 | 36,892,249 | 1.15% |
| 2023-12-20 | 14.19 | 14.26 | 13.77 | 13.87 | 13.44 | qfq | 1,723,200 | 24,067,217 | -1.70% |
| 2023-12-19 | 14.06 | 14.15 | 13.89 | 14.11 | 13.67 | qfq | 2,147,240 | 30,143,340 | 0.36% |
| 2023-12-18 | 13.91 | 14.23 | 13.76 | 14.06 | 13.63 | qfq | 2,651,440 | 37,264,632 | 0.64% |
| 2023-12-15 | 13.98 | 14.14 | 13.79 | 13.97 | 13.54 | qfq | 1,895,100 | 26,381,265 | -0.07% |
| 2023-12-14 | 14.14 | 14.30 | 13.88 | 13.98 | 13.55 | qfq | 2,132,500 | 29,850,662 | -0.92% |
| 2023-12-13 | 14.31 | 14.46 | 14.06 | 14.11 | 13.67 | qfq | 2,152,800 | 30,631,740 | -1.74% |
| 2023-12-12 | 14.30 | 14.36 | 13.96 | 14.36 | 13.92 | qfq | 2,361,746 | 33,489,598 | 0.42% |
| 2023-12-11 | 14.19 | 14.36 | 13.79 | 14.30 | 13.86 | qfq | 2,563,074 | 36,337,272 | 0.70% |
| 2023-12-08 | 14.46 | 14.50 | 13.98 | 14.20 | 13.76 | qfq | 2,706,149 | 38,254,283 | -1.80% |
| 2023-12-07 | 14.62 | 14.76 | 14.30 | 14.46 | 14.01 | qfq | 1,997,866 | 28,886,479 | -1.09% |
| 2023-12-06 | 14.63 | 15.15 | 14.58 | 14.62 | 14.17 | qfq | 3,511,910 | 51,666,164 | -0.14% |
| 2023-12-05 | 15.20 | 15.48 | 14.59 | 14.64 | 14.19 | qfq | 9,003,401 | 135,281,976 | -3.43% |
| 2023-12-04 | 13.80 | 15.16 | 13.75 | 15.16 | 14.69 | qfq | 5,589,107 | 83,043,070 | 10.01% |
| 2023-12-01 | 13.49 | 13.81 | 13.39 | 13.78 | 13.35 | qfq | 1,403,670 | 19,143,148 | 1.55% |
| 2023-11-30 | 13.64 | 13.78 | 13.40 | 13.57 | 13.15 | qfq | 968,000 | 13,101,646 | -1.24% |
| 2023-11-29 | 13.71 | 13.84 | 13.60 | 13.74 | 13.32 | qfq | 1,042,224 | 14,296,478 | -0.07% |
| 2023-11-28 | 13.45 | 13.75 | 13.44 | 13.75 | 13.33 | qfq | 1,076,130 | 14,712,798 | 2.23% |
| 2023-11-27 | 13.40 | 13.57 | 13.33 | 13.45 | 13.03 | qfq | 782,890 | 10,508,943 | 0.37% |
| 2023-11-24 | 13.70 | 13.74 | 13.38 | 13.40 | 12.99 | qfq | 832,100 | 11,183,709 | -1.83% |
| 2023-11-23 | 13.46 | 13.76 | 13.46 | 13.65 | 13.23 | qfq | 1,309,600 | 17,864,432 | 1.41% |
| 2023-11-22 | 13.70 | 13.74 | 13.46 | 13.46 | 13.04 | qfq | 971,700 | 13,182,471 | -1.75% |
| 2023-11-21 | 14.03 | 14.03 | 13.60 | 13.70 | 13.28 | qfq | 1,294,540 | 17,875,661 | -1.23% |
| 2023-11-20 | 13.53 | 13.90 | 13.53 | 13.87 | 13.44 | qfq | 1,275,600 | 17,505,517 | 2.66% |
| 2023-11-17 | 13.42 | 13.62 | 13.40 | 13.51 | 13.09 | qfq | 797,700 | 10,776,687 | 0.07% |
| 2023-11-16 | 13.75 | 13.76 | 13.45 | 13.50 | 13.08 | qfq | 1,103,706 | 14,966,441 | -1.10% |
| 2023-11-15 | 13.88 | 13.88 | 13.59 | 13.65 | 13.23 | qfq | 983,192 | 13,438,455 | -0.80% |
| 2023-11-14 | 13.85 | 13.98 | 13.74 | 13.76 | 13.33 | qfq | 984,700 | 13,598,376 | -0.36% |
| 2023-11-13 | 13.43 | 13.83 | 13.38 | 13.81 | 13.38 | qfq | 2,057,230 | 28,197,822 | 2.37% |
| 2023-11-10 | 13.60 | 13.62 | 13.36 | 13.49 | 13.07 | qfq | 1,013,728 | 13,670,147 | -0.95% |
| 2023-11-09 | 13.63 | 13.68 | 13.43 | 13.62 | 13.20 | qfq | 1,170,894 | 15,878,781 | 0.22% |
| 2023-11-08 | 13.71 | 13.83 | 13.54 | 13.59 | 13.17 | qfq | 1,636,682 | 22,288,553 | -0.95% |
| 2023-11-07 | 13.64 | 13.82 | 13.56 | 13.72 | 13.30 | qfq | 1,182,700 | 16,192,980 | 0.59% |
| 2023-11-06 | 13.64 | 13.76 | 13.50 | 13.64 | 13.22 | qfq | 1,112,300 | 15,162,946 | -0.29% |
| 2023-11-03 | 13.44 | 13.87 | 13.41 | 13.68 | 13.26 | qfq | 899,400 | 12,324,877 | 1.79% |
| 2023-11-02 | 13.42 | 13.69 | 13.36 | 13.44 | 13.02 | qfq | 708,700 | 9,552,209 | -1.10% |
| 2023-11-01 | 13.50 | 13.60 | 13.19 | 13.59 | 13.17 | qfq | 1,278,300 | 17,190,951 | 3.11% |
| 2023-10-31 | 13.71 | 13.85 | 13.04 | 13.18 | 12.77 | qfq | 1,133,692 | 14,985,987 | -1.49% |
| 2023-10-30 | 13.93 | 13.94 | 13.35 | 13.38 | 12.97 | qfq | 1,266,564 | 17,117,519 | -1.47% |
| 2023-10-27 | 13.02 | 13.59 | 13.02 | 13.58 | 13.16 | qfq | 1,186,600 | 15,914,576 | 2.96% |
| 2023-10-26 | 13.28 | 13.35 | 12.95 | 13.19 | 12.78 | qfq | 1,201,042 | 15,711,135 | -1.71% |
| 2023-10-25 | 13.04 | 13.45 | 12.88 | 13.42 | 13.01 | qfq | 1,971,392 | 25,928,817 | 2.84% |
| 2023-10-24 | 13.05 | 13.36 | 13.00 | 13.05 | 12.65 | qfq | 1,515,486 | 19,897,795 | 0.23% |
| 2023-10-23 | 13.07 | 13.23 | 12.80 | 13.02 | 12.62 | qfq | 2,073,482 | 26,863,256 | 0.00% |
| 2023-10-20 | 13.00 | 13.37 | 12.77 | 13.02 | 12.62 | qfq | 1,090,864 | 14,219,686 | -0.23% |
| 2023-10-19 | 12.89 | 13.19 | 12.80 | 13.05 | 12.65 | qfq | 2,137,620 | 27,775,605 | 0.38% |
| 2023-10-18 | 13.17 | 13.18 | 12.95 | 13.00 | 12.60 | qfq | 692,838 | 9,010,355 | -1.14% |
| 2023-10-17 | 13.15 | 13.28 | 13.07 | 13.15 | 12.74 | qfq | 660,840 | 8,692,661 | -0.83% |
| 2023-10-16 | 13.19 | 13.32 | 13.11 | 13.26 | 12.85 | qfq | 471,200 | 6,222,456 | 0.53% |
| 2023-10-13 | 13.43 | 13.56 | 13.19 | 13.19 | 12.78 | qfq | 593,900 | 7,883,623 | -1.42% |
| 2023-10-12 | 13.52 | 13.76 | 13.31 | 13.38 | 12.97 | qfq | 569,500 | 7,631,457 | -0.82% |
| 2023-10-11 | 13.29 | 13.53 | 13.23 | 13.49 | 13.07 | qfq | 617,820 | 8,259,542 | 1.58% |
| 2023-10-10 | 13.49 | 13.60 | 13.25 | 13.28 | 12.87 | qfq | 384,700 | 5,143,586 | -1.56% |
| 2023-10-09 | 13.83 | 13.83 | 13.44 | 13.49 | 13.07 | qfq | 858,040 | 11,672,247 | -2.53% |
| 2023-09-28 | 13.72 | 13.98 | 13.70 | 13.84 | 13.41 | qfq | 973,968 | 13,461,000 | 0.73% |
| 2023-09-27 | 13.82 | 14.05 | 13.60 | 13.74 | 13.32 | qfq | 812,140 | 11,236,202 | -0.72% |
| 2023-09-26 | 13.68 | 13.94 | 13.58 | 13.84 | 13.41 | qfq | 809,840 | 11,194,639 | 0.14% |
| 2023-09-25 | 13.99 | 13.99 | 13.58 | 13.82 | 13.39 | qfq | 724,760 | 9,969,229 | -0.14% |
| 2023-09-22 | 13.77 | 13.85 | 13.45 | 13.84 | 13.41 | qfq | 591,700 | 8,110,412 | 1.17% |
| 2023-09-21 | 13.67 | 13.78 | 13.51 | 13.68 | 13.26 | qfq | 509,800 | 6,972,260 | -0.58% |
| 2023-09-20 | 13.85 | 13.85 | 13.66 | 13.76 | 13.33 | qfq | 650,940 | 8,945,046 | -0.22% |
| 2023-09-19 | 14.08 | 14.08 | 13.68 | 13.79 | 13.36 | qfq | 557,030 | 7,688,408 | -1.57% |
| 2023-09-18 | 14.00 | 14.13 | 13.54 | 14.01 | 13.58 | qfq | 743,200 | 10,414,190 | 0.86% |
| 2023-09-15 | 13.86 | 14.10 | 13.83 | 13.89 | 13.46 | qfq | 470,382 | 6,560,832 | -0.43% |
| 2023-09-14 | 14.01 | 14.04 | 13.80 | 13.95 | 13.52 | qfq | 459,612 | 6,395,677 | -0.78% |
| 2023-09-13 | 14.05 | 14.23 | 13.86 | 14.06 | 13.63 | qfq | 610,730 | 8,526,524 | -0.14% |
| 2023-09-12 | 14.60 | 14.60 | 14.03 | 14.08 | 13.64 | qfq | 602,750 | 8,499,009 | -0.49% |
| 2023-09-11 | 14.31 | 14.31 | 14.02 | 14.15 | 13.71 | qfq | 638,300 | 9,020,972 | -0.14% |
| 2023-09-08 | 14.19 | 14.33 | 14.03 | 14.17 | 13.73 | qfq | 625,576 | 8,858,341 | -0.14% |
| 2023-09-07 | 14.27 | 14.49 | 14.04 | 14.19 | 13.75 | qfq | 814,962 | 11,643,077 | -0.42% |
| 2023-09-06 | 14.05 | 14.28 | 13.95 | 14.25 | 13.81 | qfq | 1,084,360 | 15,331,889 | 1.64% |
| 2023-09-05 | 14.14 | 14.26 | 13.98 | 14.02 | 13.59 | qfq | 885,200 | 12,484,492 | 0.07% |
| 2023-09-04 | 13.95 | 14.29 | 13.87 | 14.01 | 13.58 | qfq | 747,756 | 10,475,534 | 0.21% |
| 2023-09-01 | 14.13 | 14.32 | 13.82 | 13.98 | 13.55 | qfq | 810,100 | 11,297,276 | -0.85% |
| 2023-08-31 | 14.06 | 14.25 | 13.86 | 14.10 | 13.66 | qfq | 880,900 | 12,401,561 | 0.28% |
| 2023-08-30 | 13.78 | 14.29 | 13.70 | 14.06 | 13.63 | qfq | 1,606,800 | 22,656,186 | 3.08% |
| 2023-08-29 | 13.03 | 13.73 | 12.96 | 13.64 | 13.22 | qfq | 1,954,482 | 26,243,442 | 4.52% |
| 2023-08-28 | 13.32 | 13.60 | 12.91 | 13.05 | 12.65 | qfq | 1,807,900 | 23,936,083 | 0.23% |
| 2023-08-25 | 13.07 | 13.18 | 12.94 | 13.02 | 12.62 | qfq | 1,564,030 | 20,406,195 | -0.53% |
| 2023-08-24 | 13.10 | 13.28 | 13.08 | 13.09 | 12.69 | qfq | 868,029 | 11,429,018 | 0.23% |
| 2023-08-23 | 13.31 | 13.33 | 12.94 | 13.06 | 12.66 | qfq | 1,680,882 | 22,023,087 | -1.95% |
| 2023-08-22 | 13.51 | 13.60 | 13.14 | 13.32 | 12.91 | qfq | 1,626,500 | 21,677,759 | -1.19% |
| 2023-08-21 | 13.50 | 13.72 | 13.38 | 13.48 | 13.06 | qfq | 2,225,212 | 30,170,989 | -2.81% |
| 2023-08-18 | 13.95 | 15.21 | 13.70 | 13.87 | 13.44 | qfq | 5,433,801 | 75,833,696 | -8.81% |
| 2023-08-17 | 14.96 | 15.35 | 14.80 | 15.21 | 14.74 | qfq | 853,430 | 12,868,912 | 1.60% |
| 2023-08-16 | 15.25 | 15.55 | 14.93 | 14.97 | 14.51 | qfq | 871,700 | 13,177,719 | -2.48% |
| 2023-08-15 | 15.20 | 15.80 | 15.18 | 15.35 | 14.88 | qfq | 1,244,382 | 19,195,554 | 0.00% |
| 2023-08-14 | 15.58 | 15.58 | 15.16 | 15.35 | 14.88 | qfq | 803,030 | 12,286,047 | -1.48% |
| 2023-08-11 | 15.58 | 16.02 | 15.48 | 15.58 | 15.10 | qfq | 881,447 | 13,835,666 | -0.32% |
| 2023-08-10 | 15.93 | 15.93 | 15.39 | 15.63 | 15.15 | qfq | 597,522 | 9,287,855 | 0.06% |
| 2023-08-09 | 15.88 | 15.88 | 15.59 | 15.62 | 15.14 | qfq | 584,300 | 9,151,945 | -0.51% |
| 2023-08-08 | 15.97 | 15.97 | 15.66 | 15.70 | 15.21 | qfq | 975,147 | 15,366,598 | -0.95% |
| 2023-08-07 | 15.83 | 16.02 | 15.77 | 15.85 | 15.36 | qfq | 475,710 | 7,549,733 | -0.13% |
| 2023-08-04 | 15.95 | 16.19 | 15.80 | 15.87 | 15.38 | qfq | 588,084 | 9,343,867 | -0.50% |
| 2023-08-03 | 16.59 | 16.59 | 15.82 | 15.95 | 15.46 | qfq | 815,702 | 13,052,517 | -0.87% |
| 2023-08-02 | 15.90 | 16.15 | 15.81 | 16.09 | 15.59 | qfq | 629,100 | 10,079,725 | 1.26% |
| 2023-08-01 | 15.81 | 15.91 | 15.71 | 15.89 | 15.40 | qfq | 561,382 | 8,877,466 | 0.51% |
| 2023-07-31 | 16.07 | 16.09 | 15.80 | 15.81 | 15.32 | qfq | 897,020 | 14,247,558 | -1.37% |
| 2023-07-28 | 15.91 | 16.14 | 15.83 | 16.03 | 15.53 | qfq | 701,483 | 11,222,609 | 0.06% |
| 2023-07-27 | 16.16 | 16.20 | 15.98 | 16.02 | 15.52 | qfq | 612,782 | 9,837,631 | -0.56% |
| 2023-07-26 | 15.95 | 16.29 | 15.90 | 16.11 | 15.61 | qfq | 857,660 | 13,821,084 | 0.75% |
| 2023-07-25 | 16.25 | 16.33 | 15.94 | 15.99 | 15.50 | qfq | 1,043,200 | 16,773,289 | -1.17% |
| 2023-07-24 | 16.00 | 16.53 | 15.83 | 16.18 | 15.68 | qfq | 1,536,893 | 25,015,581 | 1.38% |
| 2023-07-21 | 15.91 | 16.18 | 15.81 | 15.96 | 15.47 | qfq | 920,500 | 14,717,798 | 0.31% |
| 2023-07-20 | 16.07 | 16.15 | 15.86 | 15.91 | 15.42 | qfq | 684,194 | 10,913,432 | -0.75% |
| 2023-07-19 | 16.24 | 16.47 | 15.96 | 16.03 | 15.53 | qfq | 656,620 | 10,549,185 | -1.23% |
| 2023-07-18 | 15.96 | 16.37 | 15.82 | 16.23 | 15.73 | qfq | 1,111,590 | 17,999,430 | 1.50% |
| 2023-07-17 | 15.91 | 16.28 | 15.65 | 15.99 | 15.50 | qfq | 1,352,414 | 21,698,361 | 0.06% |