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
洛凯股份603829.SH
最近收盘价14.052026-07-17
最近交易日2026-07-17
成交量（股）4,555,444
成交额（元）65,782,636
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.74 | 14.94 | 13.91 | 14.05 | 14.05 | qfq | 4,555,444 | 65,782,636 | -4.23% |
| 2026-07-16 | 14.77 | 15.17 | 14.57 | 14.67 | 14.67 | qfq | 3,122,300 | 46,217,869 | -1.54% |
| 2026-07-15 | 14.98 | 15.33 | 14.80 | 14.90 | 14.90 | qfq | 4,131,100 | 62,115,755 | 0.20% |
| 2026-07-14 | 15.08 | 15.08 | 14.10 | 14.87 | 14.87 | qfq | 5,034,038 | 73,393,905 | 3.05% |
| 2026-07-13 | 15.29 | 15.46 | 14.39 | 14.43 | 14.43 | qfq | 4,044,300 | 59,692,999 | -5.62% |
| 2026-07-10 | 15.05 | 15.64 | 14.92 | 15.29 | 15.29 | qfq | 3,366,100 | 51,700,719 | 1.59% |
| 2026-07-09 | 14.93 | 15.13 | 14.41 | 15.05 | 15.05 | qfq | 3,477,200 | 51,544,351 | -0.27% |
| 2026-07-08 | 15.49 | 15.53 | 14.99 | 15.09 | 15.09 | qfq | 2,561,100 | 38,807,404 | -3.27% |
| 2026-07-07 | 16.11 | 16.50 | 15.60 | 15.60 | 15.45 | qfq | 2,990,600 | 47,535,447 | -5.28% |
| 2026-07-06 | 17.47 | 17.72 | 16.41 | 16.47 | 16.31 | qfq | 4,470,700 | 75,186,091 | -5.99% |
| 2026-07-03 | 16.63 | 17.52 | 16.45 | 17.52 | 17.35 | qfq | 5,191,665 | 88,422,957 | 5.73% |
| 2026-07-02 | 16.43 | 17.32 | 16.33 | 16.57 | 16.41 | qfq | 4,114,310 | 69,200,719 | 0.42% |
| 2026-07-01 | 16.50 | 16.82 | 16.11 | 16.50 | 16.34 | qfq | 3,604,665 | 59,436,834 | 0.79% |
| 2026-06-30 | 16.21 | 16.51 | 16.00 | 16.37 | 16.21 | qfq | 3,454,895 | 56,258,684 | 0.99% |
| 2026-06-29 | 16.53 | 16.74 | 15.96 | 16.21 | 16.05 | qfq | 4,284,065 | 69,798,997 | -2.35% |
| 2026-06-26 | 17.02 | 17.08 | 16.56 | 16.60 | 16.44 | qfq | 4,223,127 | 70,753,435 | -2.64% |
| 2026-06-25 | 18.04 | 18.04 | 17.00 | 17.05 | 16.89 | qfq | 4,599,727 | 79,632,289 | -4.91% |
| 2026-06-24 | 18.36 | 18.66 | 17.60 | 17.93 | 17.76 | qfq | 4,113,600 | 73,728,684 | -3.60% |
| 2026-06-23 | 18.77 | 18.97 | 18.18 | 18.60 | 18.42 | qfq | 4,107,700 | 76,482,839 | 0.27% |
| 2026-06-22 | 18.14 | 18.70 | 17.88 | 18.55 | 18.37 | qfq | 5,507,200 | 100,292,073 | 1.26% |
| 2026-06-18 | 19.30 | 19.31 | 18.23 | 18.32 | 18.14 | qfq | 6,140,151 | 114,887,322 | -5.08% |
| 2026-06-17 | 19.41 | 19.55 | 19.00 | 19.30 | 19.11 | qfq | 3,678,600 | 70,789,768 | -0.87% |
| 2026-06-16 | 19.58 | 19.78 | 19.04 | 19.47 | 19.28 | qfq | 3,221,600 | 62,514,787 | 0.31% |
| 2026-06-15 | 19.72 | 20.07 | 19.31 | 19.41 | 19.22 | qfq | 3,315,100 | 64,894,947 | -0.46% |
| 2026-06-12 | 19.18 | 20.22 | 19.00 | 19.50 | 19.31 | qfq | 5,138,600 | 101,317,339 | 1.67% |
| 2026-06-11 | 19.25 | 19.48 | 18.78 | 19.18 | 19.00 | qfq | 3,363,400 | 64,201,474 | -1.18% |
| 2026-06-10 | 20.35 | 20.40 | 18.96 | 19.41 | 19.22 | qfq | 3,977,939 | 77,059,677 | -1.67% |
| 2026-06-09 | 19.66 | 19.84 | 18.67 | 19.74 | 19.55 | qfq | 6,753,000 | 130,344,732 | 1.60% |
| 2026-06-08 | 19.98 | 21.09 | 18.97 | 19.43 | 19.24 | qfq | 4,664,200 | 92,467,732 | -5.36% |
| 2026-06-05 | 20.42 | 21.05 | 19.56 | 20.53 | 20.33 | qfq | 7,287,829 | 147,106,287 | 0.59% |
| 2026-06-04 | 22.00 | 22.46 | 20.14 | 20.41 | 20.21 | qfq | 9,669,365 | 200,887,399 | -8.80% |
| 2026-06-03 | 22.88 | 23.10 | 22.02 | 22.38 | 22.16 | qfq | 4,759,176 | 106,536,442 | -2.19% |
| 2026-06-02 | 23.79 | 24.00 | 22.22 | 22.88 | 22.66 | qfq | 4,187,800 | 95,307,512 | -4.11% |
| 2026-06-01 | 23.99 | 24.86 | 23.74 | 23.86 | 23.63 | qfq | 3,959,300 | 95,840,213 | 0.46% |
| 2026-05-29 | 23.82 | 24.76 | 23.45 | 23.75 | 23.52 | qfq | 4,464,800 | 107,785,248 | -0.29% |
| 2026-05-28 | 24.85 | 25.38 | 23.41 | 23.82 | 23.59 | qfq | 4,184,900 | 100,651,341 | -3.45% |
| 2026-05-27 | 25.40 | 25.91 | 24.51 | 24.67 | 24.43 | qfq | 4,629,865 | 115,601,201 | -3.82% |
| 2026-05-26 | 24.70 | 26.60 | 24.70 | 25.65 | 25.40 | qfq | 6,209,348 | 160,758,326 | 3.97% |
| 2026-05-25 | 25.55 | 25.91 | 24.45 | 24.67 | 24.43 | qfq | 4,106,700 | 101,726,254 | -2.84% |
| 2026-05-22 | 24.77 | 26.25 | 24.72 | 25.39 | 25.15 | qfq | 4,459,221 | 113,875,939 | 3.34% |
| 2026-05-21 | 26.80 | 26.81 | 24.34 | 24.57 | 24.33 | qfq | 6,412,400 | 164,528,774 | -8.66% |
| 2026-05-20 | 26.22 | 26.95 | 25.27 | 26.90 | 26.64 | qfq | 5,529,200 | 143,445,712 | 2.63% |
| 2026-05-19 | 26.50 | 26.66 | 25.81 | 26.21 | 25.96 | qfq | 3,113,800 | 81,340,724 | -0.27% |
| 2026-05-18 | 26.42 | 26.58 | 25.60 | 26.28 | 26.03 | qfq | 3,913,600 | 102,532,340 | -1.54% |
| 2026-05-15 | 27.05 | 27.34 | 26.38 | 26.69 | 26.43 | qfq | 5,545,465 | 148,478,095 | -1.37% |
| 2026-05-14 | 27.56 | 27.57 | 26.66 | 27.06 | 26.80 | qfq | 6,098,654 | 164,690,035 | -1.85% |
| 2026-05-13 | 28.89 | 29.13 | 27.45 | 27.57 | 27.30 | qfq | 9,528,520 | 265,699,949 | -4.57% |
| 2026-05-12 | 29.51 | 29.51 | 28.64 | 28.89 | 28.61 | qfq | 5,181,580 | 150,847,018 | -1.33% |
| 2026-05-11 | 29.30 | 30.19 | 28.75 | 29.28 | 29.00 | qfq | 7,573,022 | 222,260,965 | -0.51% |
| 2026-05-08 | 29.00 | 29.65 | 28.64 | 29.43 | 29.15 | qfq | 6,592,400 | 193,250,377 | 1.41% |
| 2026-05-07 | 28.94 | 29.28 | 28.53 | 29.02 | 28.74 | qfq | 7,518,157 | 217,490,255 | 0.69% |
| 2026-05-06 | 28.41 | 29.11 | 27.81 | 28.82 | 28.54 | qfq | 8,452,987 | 242,062,783 | 0.59% |
| 2026-04-30 | 27.20 | 29.77 | 27.20 | 28.65 | 28.37 | qfq | 9,663,475 | 278,639,523 | 2.80% |
| 2026-04-29 | 27.04 | 28.41 | 27.04 | 27.87 | 27.60 | qfq | 5,080,723 | 141,672,778 | 1.72% |
| 2026-04-28 | 29.89 | 29.89 | 27.33 | 27.40 | 27.14 | qfq | 10,625,162 | 296,362,069 | -6.48% |
| 2026-04-27 | 29.75 | 30.16 | 28.85 | 29.30 | 29.02 | qfq | 7,662,600 | 225,062,914 | -1.51% |
| 2026-04-24 | 27.65 | 30.00 | 27.50 | 29.75 | 29.46 | qfq | 11,865,700 | 344,991,967 | 6.98% |
| 2026-04-23 | 28.37 | 28.56 | 27.55 | 27.81 | 27.54 | qfq | 5,381,900 | 150,206,863 | -1.97% |
| 2026-04-22 | 27.90 | 29.13 | 27.48 | 28.37 | 28.10 | qfq | 9,024,875 | 257,204,265 | 1.68% |
| 2026-04-21 | 29.08 | 29.09 | 27.10 | 27.90 | 27.63 | qfq | 11,746,939 | 328,009,348 | -5.81% |
| 2026-04-20 | 28.45 | 31.00 | 27.89 | 29.62 | 29.34 | qfq | 15,880,388 | 472,041,857 | 1.37% |
| 2026-04-17 | 27.53 | 29.50 | 26.88 | 29.22 | 28.94 | qfq | 10,332,287 | 293,261,659 | 6.14% |
| 2026-04-16 | 27.73 | 27.80 | 27.00 | 27.53 | 27.27 | qfq | 5,097,481 | 139,127,123 | -0.65% |
| 2026-04-15 | 27.64 | 28.09 | 27.30 | 27.71 | 27.44 | qfq | 4,259,635 | 118,068,598 | 0.29% |
| 2026-04-14 | 28.32 | 28.38 | 27.14 | 27.63 | 27.36 | qfq | 5,329,088 | 147,295,858 | -1.60% |
| 2026-04-13 | 28.80 | 28.80 | 27.60 | 28.08 | 27.81 | qfq | 6,214,535 | 174,155,345 | -4.85% |
| 2026-04-10 | 29.30 | 29.78 | 28.31 | 29.51 | 29.23 | qfq | 7,753,000 | 228,005,567 | 2.04% |
| 2026-04-09 | 28.00 | 29.29 | 27.53 | 28.92 | 28.64 | qfq | 6,143,100 | 176,420,919 | 2.26% |
| 2026-04-08 | 27.97 | 28.41 | 27.73 | 28.28 | 28.01 | qfq | 4,303,378 | 121,178,018 | 3.17% |
| 2026-04-07 | 27.96 | 28.07 | 26.77 | 27.41 | 27.15 | qfq | 4,933,700 | 135,438,436 | -3.66% |
| 2026-04-03 | 28.50 | 28.50 | 27.57 | 28.45 | 28.18 | qfq | 4,363,500 | 122,595,440 | -0.35% |
| 2026-04-02 | 29.09 | 29.32 | 28.24 | 28.55 | 28.28 | qfq | 4,868,700 | 139,398,808 | -1.42% |
| 2026-04-01 | 29.60 | 29.69 | 28.30 | 28.96 | 28.68 | qfq | 7,585,922 | 219,085,913 | -1.86% |
| 2026-03-31 | 29.55 | 29.86 | 28.97 | 29.51 | 29.23 | qfq | 8,166,707 | 240,854,553 | 1.03% |
| 2026-03-30 | 28.71 | 29.57 | 27.98 | 29.21 | 28.93 | qfq | 7,456,830 | 215,142,715 | 0.03% |
| 2026-03-27 | 28.52 | 30.30 | 27.96 | 29.20 | 28.92 | qfq | 10,512,460 | 306,169,982 | 3.36% |
| 2026-03-26 | 29.03 | 29.65 | 28.24 | 28.25 | 27.98 | qfq | 10,480,087 | 300,513,946 | -0.84% |
| 2026-03-25 | 26.42 | 28.49 | 26.04 | 28.49 | 28.22 | qfq | 8,360,965 | 230,920,633 | 10.00% |
| 2026-03-24 | 25.00 | 25.97 | 24.31 | 25.90 | 25.65 | qfq | 6,068,800 | 152,862,626 | 5.97% |
| 2026-03-23 | 27.00 | 27.05 | 24.44 | 24.44 | 24.20 | qfq | 7,180,501 | 183,548,404 | -9.98% |
| 2026-03-20 | 27.99 | 28.33 | 27.05 | 27.15 | 26.89 | qfq | 5,535,000 | 152,152,423 | -1.77% |
| 2026-03-19 | 27.68 | 28.08 | 27.21 | 27.64 | 27.37 | qfq | 4,847,300 | 133,393,889 | -1.18% |
| 2026-03-18 | 27.50 | 28.76 | 27.50 | 27.97 | 27.70 | qfq | 6,272,565 | 176,395,667 | 1.67% |
| 2026-03-17 | 29.04 | 29.16 | 27.45 | 27.51 | 27.25 | qfq | 8,509,174 | 238,834,583 | -5.66% |
| 2026-03-16 | 29.00 | 29.98 | 28.23 | 29.16 | 28.88 | qfq | 11,207,437 | 326,375,583 | 1.96% |
| 2026-03-13 | 28.38 | 29.10 | 27.58 | 28.60 | 28.32 | qfq | 13,826,900 | 394,489,741 | 0.78% |
| 2026-03-12 | 26.49 | 29.00 | 26.36 | 28.38 | 28.11 | qfq | 17,474,506 | 487,011,899 | 6.93% |
| 2026-03-11 | 26.55 | 27.00 | 26.28 | 26.54 | 26.28 | qfq | 7,092,066 | 189,013,085 | -0.30% |
| 2026-03-10 | 25.80 | 26.65 | 25.66 | 26.62 | 26.36 | qfq | 8,801,600 | 230,947,161 | 2.86% |
| 2026-03-09 | 24.98 | 25.98 | 24.36 | 25.88 | 25.63 | qfq | 7,495,800 | 189,384,466 | 2.37% |
| 2026-03-06 | 24.40 | 25.52 | 24.40 | 25.28 | 25.04 | qfq | 4,834,424 | 121,652,699 | 2.51% |
| 2026-03-05 | 24.96 | 25.16 | 24.43 | 24.66 | 24.42 | qfq | 4,839,424 | 120,016,221 | 0.53% |
| 2026-03-04 | 23.65 | 24.94 | 23.50 | 24.53 | 24.29 | qfq | 4,845,324 | 118,624,375 | 1.83% |
| 2026-03-03 | 25.68 | 25.82 | 24.00 | 24.09 | 23.86 | qfq | 7,108,700 | 175,443,287 | -5.97% |
| 2026-03-02 | 26.00 | 26.35 | 25.20 | 25.62 | 25.37 | qfq | 8,699,000 | 222,715,215 | -4.12% |
| 2026-02-27 | 26.52 | 27.73 | 26.25 | 26.72 | 26.46 | qfq | 11,257,213 | 303,719,988 | 0.30% |
| 2026-02-26 | 26.55 | 26.73 | 25.70 | 26.64 | 26.38 | qfq | 8,792,200 | 229,837,673 | 1.22% |
| 2026-02-25 | 25.05 | 27.25 | 24.83 | 26.32 | 26.07 | qfq | 12,727,040 | 333,285,287 | 5.66% |
| 2026-02-24 | 24.87 | 25.02 | 24.35 | 24.91 | 24.67 | qfq | 3,701,000 | 91,760,642 | 2.17% |
| 2026-02-13 | 25.02 | 25.02 | 24.35 | 24.38 | 24.15 | qfq | 3,949,530 | 97,385,426 | -2.48% |
| 2026-02-12 | 25.03 | 25.58 | 24.61 | 25.00 | 24.76 | qfq | 6,062,587 | 152,409,767 | 0.36% |
| 2026-02-11 | 26.12 | 26.26 | 24.85 | 24.91 | 24.67 | qfq | 7,886,447 | 198,400,028 | -4.63% |
| 2026-02-10 | 26.09 | 26.41 | 25.50 | 26.12 | 25.87 | qfq | 13,427,747 | 349,381,035 | 0.23% |
| 2026-02-09 | 24.03 | 26.06 | 24.03 | 26.06 | 25.81 | qfq | 4,501,110 | 116,009,484 | 10.00% |
| 2026-02-06 | 23.26 | 24.06 | 23.23 | 23.69 | 23.46 | qfq | 3,460,000 | 82,293,635 | 0.94% |
| 2026-02-05 | 23.79 | 23.95 | 23.41 | 23.47 | 23.24 | qfq | 2,856,340 | 67,471,441 | -1.63% |
| 2026-02-04 | 24.50 | 24.50 | 23.40 | 23.86 | 23.63 | qfq | 5,413,913 | 129,063,088 | -2.61% |
| 2026-02-03 | 24.36 | 24.50 | 23.50 | 24.50 | 24.26 | qfq | 6,617,759 | 159,497,077 | 0.29% |
| 2026-02-02 | 25.42 | 26.11 | 24.33 | 24.43 | 24.20 | qfq | 6,472,900 | 163,484,046 | -3.89% |
| 2026-01-30 | 25.68 | 25.86 | 24.80 | 25.42 | 25.18 | qfq | 5,999,900 | 151,781,854 | -1.55% |
| 2026-01-29 | 26.20 | 27.27 | 25.67 | 25.82 | 25.57 | qfq | 12,109,838 | 320,822,824 | -1.68% |
| 2026-01-28 | 25.05 | 26.40 | 24.69 | 26.26 | 26.01 | qfq | 14,226,590 | 369,227,346 | 4.79% |
| 2026-01-27 | 24.63 | 25.30 | 24.04 | 25.06 | 24.82 | qfq | 6,850,104 | 169,545,134 | 1.13% |
| 2026-01-26 | 25.50 | 26.00 | 24.63 | 24.78 | 24.54 | qfq | 7,424,400 | 187,961,214 | -2.56% |
| 2026-01-23 | 24.95 | 25.59 | 24.40 | 25.43 | 25.19 | qfq | 10,338,150 | 257,704,213 | 0.91% |
| 2026-01-22 | 24.90 | 26.27 | 24.90 | 25.20 | 24.96 | qfq | 7,790,593 | 198,900,064 | 0.36% |
| 2026-01-21 | 24.88 | 25.27 | 24.17 | 25.11 | 24.87 | qfq | 7,437,404 | 184,436,329 | 2.16% |
| 2026-01-20 | 26.57 | 26.57 | 24.32 | 24.58 | 24.34 | qfq | 11,888,567 | 296,642,405 | -7.03% |
| 2026-01-19 | 26.75 | 27.50 | 26.25 | 26.44 | 26.19 | qfq | 12,160,808 | 325,156,227 | -1.16% |
| 2026-01-16 | 26.50 | 27.27 | 26.11 | 26.75 | 26.49 | qfq | 15,280,563 | 410,436,444 | 2.88% |
| 2026-01-15 | 26.53 | 27.24 | 25.13 | 26.00 | 25.75 | qfq | 21,606,121 | 566,317,932 | -1.85% |
| 2026-01-14 | 24.32 | 26.49 | 24.05 | 26.49 | 26.24 | qfq | 19,699,460 | 503,134,478 | 10.01% |
| 2026-01-13 | 23.23 | 24.50 | 22.77 | 24.08 | 23.85 | qfq | 18,840,297 | 449,925,044 | 3.66% |
| 2026-01-12 | 23.45 | 23.92 | 23.11 | 23.23 | 23.01 | qfq | 11,268,253 | 263,088,075 | -0.94% |
| 2026-01-09 | 23.13 | 23.57 | 22.87 | 23.45 | 23.22 | qfq | 12,535,614 | 291,145,169 | 1.38% |
| 2026-01-08 | 22.76 | 23.43 | 22.41 | 23.13 | 22.91 | qfq | 10,012,632 | 230,253,025 | 1.63% |
| 2026-01-07 | 22.22 | 22.84 | 22.13 | 22.76 | 22.54 | qfq | 12,553,216 | 283,946,155 | 2.20% |
| 2026-01-06 | 22.30 | 22.38 | 22.00 | 22.27 | 22.06 | qfq | 10,870,706 | 241,340,786 | -0.04% |
| 2026-01-05 | 22.34 | 22.39 | 22.14 | 22.28 | 22.07 | qfq | 5,632,322 | 125,337,290 | 0.22% |
| 2025-12-31 | 22.20 | 22.55 | 22.18 | 22.23 | 22.02 | qfq | 6,291,008 | 140,481,979 | -0.27% |
| 2025-12-30 | 22.71 | 23.10 | 22.17 | 22.29 | 22.08 | qfq | 8,847,864 | 199,141,249 | -2.19% |
| 2025-12-29 | 23.48 | 23.57 | 22.69 | 22.79 | 22.57 | qfq | 10,154,546 | 232,899,232 | -3.31% |
| 2025-12-26 | 23.15 | 23.77 | 23.10 | 23.57 | 23.34 | qfq | 15,193,414 | 356,225,558 | -0.13% |
| 2025-12-25 | 24.72 | 24.72 | 22.50 | 23.60 | 23.37 | qfq | 30,303,770 | 710,205,070 | -4.57% |
| 2025-12-24 | 27.51 | 27.66 | 24.72 | 24.73 | 24.49 | qfq | 17,042,764 | 426,223,440 | -9.97% |
| 2025-12-23 | 27.29 | 28.26 | 26.59 | 27.47 | 27.21 | qfq | 8,948,724 | 247,614,376 | 0.22% |
| 2025-12-22 | 30.51 | 30.85 | 27.41 | 27.41 | 27.15 | qfq | 7,652,400 | 212,924,665 | -10.01% |
| 2025-12-19 | 30.49 | 31.36 | 30.30 | 30.46 | 30.17 | qfq | 4,635,564 | 142,751,111 | 0.00% |
| 2025-12-18 | 29.62 | 30.71 | 29.51 | 30.46 | 30.17 | qfq | 6,667,000 | 201,328,128 | 2.52% |
| 2025-12-17 | 28.97 | 30.77 | 28.01 | 29.71 | 29.42 | qfq | 8,926,119 | 260,341,565 | 1.09% |
| 2025-12-16 | 31.05 | 31.78 | 29.34 | 29.39 | 29.11 | qfq | 8,829,837 | 264,538,008 | -5.68% |
| 2025-12-15 | 33.02 | 33.16 | 30.81 | 31.16 | 30.86 | qfq | 9,157,884 | 289,466,552 | -6.03% |
| 2025-12-12 | 31.50 | 34.00 | 31.50 | 33.16 | 32.84 | qfq | 11,391,825 | 375,741,323 | 0.06% |
| 2025-12-11 | 32.75 | 33.71 | 32.28 | 33.14 | 32.82 | qfq | 9,599,854 | 317,309,368 | 1.22% |
| 2025-12-10 | 32.38 | 33.81 | 31.91 | 32.74 | 32.43 | qfq | 14,475,698 | 474,702,889 | 0.89% |
| 2025-12-09 | 29.20 | 32.45 | 28.84 | 32.45 | 32.14 | qfq | 17,318,082 | 549,112,720 | 10.00% |
| 2025-12-08 | 29.09 | 29.70 | 27.82 | 29.50 | 29.22 | qfq | 10,539,399 | 304,501,715 | 1.41% |
| 2025-12-05 | 29.00 | 29.26 | 27.56 | 29.09 | 28.81 | qfq | 11,564,754 | 329,311,986 | 0.14% |
| 2025-12-04 | 26.90 | 29.45 | 26.90 | 29.05 | 28.77 | qfq | 13,495,286 | 382,207,559 | 6.41% |
| 2025-12-03 | 26.42 | 27.61 | 26.20 | 27.30 | 27.04 | qfq | 11,324,207 | 306,261,266 | 1.15% |
| 2025-12-02 | 25.87 | 27.15 | 25.09 | 26.99 | 26.73 | qfq | 13,403,190 | 352,365,309 | 5.93% |
| 2025-12-01 | 25.33 | 26.15 | 25.33 | 25.48 | 25.23 | qfq | 8,592,547 | 221,019,528 | 1.55% |
| 2025-11-28 | 24.31 | 25.78 | 24.20 | 25.09 | 24.85 | qfq | 8,338,109 | 208,856,449 | 3.51% |
| 2025-11-27 | 25.00 | 25.30 | 24.24 | 24.24 | 24.01 | qfq | 8,702,252 | 214,918,581 | -1.74% |
| 2025-11-26 | 24.93 | 25.52 | 24.19 | 24.67 | 24.43 | qfq | 13,685,086 | 339,907,971 | 1.44% |
| 2025-11-25 | 23.28 | 24.88 | 22.42 | 24.32 | 24.09 | qfq | 18,337,575 | 433,896,807 | 4.15% |
| 2025-11-24 | 25.52 | 25.60 | 23.35 | 23.35 | 23.13 | qfq | 10,781,929 | 255,661,929 | -9.98% |
| 2025-11-21 | 24.05 | 25.94 | 24.05 | 25.94 | 25.69 | qfq | 5,337,432 | 135,756,703 | 10.01% |
| 2025-11-20 | 23.87 | 24.50 | 23.27 | 23.58 | 23.35 | qfq | 14,921,400 | 353,469,982 | -1.71% |
| 2025-11-19 | 26.59 | 26.59 | 23.87 | 23.99 | 23.76 | qfq | 38,610,205 | 982,291,531 | -0.74% |
| 2025-11-18 | 23.62 | 24.17 | 23.40 | 24.17 | 23.94 | qfq | 8,098,950 | 194,633,637 | 10.01% |
| 2025-11-17 | 20.00 | 21.97 | 19.80 | 21.97 | 21.76 | qfq | 15,233,448 | 323,774,201 | 10.02% |
| 2025-11-14 | 19.47 | 20.95 | 19.37 | 19.97 | 19.78 | qfq | 9,949,608 | 200,126,892 | 1.58% |
| 2025-11-13 | 18.57 | 19.75 | 18.34 | 19.66 | 19.47 | qfq | 11,178,876 | 216,366,978 | 5.87% |
| 2025-11-12 | 18.91 | 19.05 | 18.50 | 18.57 | 18.39 | qfq | 5,250,551 | 98,060,910 | -2.26% |
| 2025-11-11 | 19.18 | 19.70 | 18.91 | 19.00 | 18.82 | qfq | 7,826,599 | 150,072,057 | -0.89% |
| 2025-11-10 | 20.80 | 21.43 | 19.17 | 19.17 | 18.99 | qfq | 14,283,238 | 280,575,655 | -10.00% |
| 2025-11-07 | 21.55 | 22.99 | 21.26 | 21.30 | 21.10 | qfq | 12,185,463 | 267,134,237 | -1.98% |
| 2025-11-06 | 22.01 | 22.18 | 21.55 | 21.73 | 21.52 | qfq | 5,152,968 | 112,296,461 | -1.23% |
| 2025-11-05 | 21.41 | 22.20 | 20.97 | 22.00 | 21.79 | qfq | 6,542,358 | 141,227,365 | 1.80% |
| 2025-11-04 | 22.18 | 22.25 | 21.31 | 21.61 | 21.40 | qfq | 4,470,275 | 96,791,344 | -1.77% |
| 2025-11-03 | 21.45 | 22.40 | 21.40 | 22.00 | 21.79 | qfq | 7,853,905 | 172,280,207 | 2.61% |
| 2025-10-31 | 21.15 | 21.78 | 21.14 | 21.44 | 21.23 | qfq | 8,177,617 | 175,729,494 | -0.19% |
| 2025-10-30 | 20.60 | 21.68 | 20.48 | 21.48 | 21.27 | qfq | 10,144,166 | 214,260,267 | 5.81% |
| 2025-10-29 | 19.60 | 20.74 | 19.51 | 20.30 | 20.10 | qfq | 5,496,940 | 111,115,650 | 3.05% |
| 2025-10-28 | 20.62 | 20.74 | 19.64 | 19.70 | 19.51 | qfq | 4,282,759 | 86,047,207 | -4.83% |
| 2025-10-27 | 20.40 | 20.94 | 20.30 | 20.70 | 20.50 | qfq | 6,150,695 | 126,615,631 | 1.52% |
| 2025-10-24 | 19.30 | 20.68 | 19.25 | 20.39 | 20.19 | qfq | 7,484,590 | 150,607,007 | 5.65% |
| 2025-10-23 | 20.50 | 20.56 | 19.18 | 19.30 | 19.11 | qfq | 5,245,032 | 102,318,234 | -4.36% |
| 2025-10-22 | 19.81 | 20.33 | 19.46 | 20.18 | 19.99 | qfq | 4,152,793 | 82,821,059 | 2.49% |
| 2025-10-21 | 19.38 | 19.70 | 19.13 | 19.69 | 19.50 | qfq | 2,263,067 | 44,140,557 | 2.61% |
| 2025-10-20 | 19.20 | 19.57 | 19.02 | 19.19 | 19.01 | qfq | 3,323,992 | 64,065,395 | 1.64% |
| 2025-10-17 | 19.58 | 20.01 | 18.84 | 18.88 | 18.70 | qfq | 3,595,354 | 69,158,791 | -4.50% |
| 2025-10-16 | 20.26 | 20.66 | 19.68 | 19.77 | 19.58 | qfq | 3,735,007 | 74,639,443 | -2.75% |
| 2025-10-15 | 19.84 | 20.46 | 19.61 | 20.33 | 20.13 | qfq | 5,576,576 | 111,646,666 | 1.65% |
| 2025-10-14 | 21.35 | 21.65 | 19.70 | 20.00 | 19.81 | qfq | 7,631,939 | 155,658,888 | -6.59% |
| 2025-10-13 | 21.07 | 22.12 | 21.03 | 21.41 | 21.20 | qfq | 4,569,372 | 98,450,413 | -5.35% |
| 2025-10-10 | 22.31 | 22.88 | 21.98 | 22.62 | 22.40 | qfq | 4,162,210 | 93,684,251 | 1.16% |
| 2025-10-09 | 23.45 | 23.47 | 21.62 | 22.36 | 22.14 | qfq | 5,236,280 | 116,938,269 | -3.66% |
| 2025-09-30 | 22.28 | 23.50 | 22.28 | 23.21 | 22.99 | qfq | 5,315,276 | 122,016,220 | 4.17% |
| 2025-09-29 | 21.57 | 22.49 | 21.57 | 22.28 | 22.07 | qfq | 3,961,864 | 87,725,854 | 3.68% |
| 2025-09-26 | 21.54 | 22.18 | 21.30 | 21.49 | 21.28 | qfq | 3,787,909 | 82,480,383 | -0.19% |
| 2025-09-25 | 21.81 | 22.49 | 21.53 | 21.53 | 21.32 | qfq | 5,033,797 | 110,575,433 | -0.74% |
| 2025-09-24 | 22.40 | 22.49 | 21.60 | 21.69 | 21.48 | qfq | 4,842,030 | 105,954,072 | -2.95% |
| 2025-09-23 | 22.80 | 22.88 | 21.88 | 22.35 | 22.14 | qfq | 5,130,241 | 114,343,495 | -2.49% |
| 2025-09-22 | 22.54 | 23.35 | 22.30 | 22.92 | 22.70 | qfq | 6,778,687 | 154,336,393 | 2.41% |
| 2025-09-19 | 22.33 | 22.86 | 22.00 | 22.38 | 22.16 | qfq | 5,760,584 | 129,047,075 | -0.75% |
| 2025-09-18 | 23.19 | 23.45 | 22.19 | 22.55 | 22.33 | qfq | 9,055,496 | 205,755,463 | -2.97% |
| 2025-09-17 | 24.69 | 24.69 | 23.15 | 23.24 | 23.02 | qfq | 17,353,858 | 411,162,195 | -6.78% |
| 2025-09-16 | 22.33 | 24.93 | 22.33 | 24.93 | 24.69 | qfq | 7,935,435 | 194,302,730 | 10.02% |
| 2025-09-15 | 20.45 | 22.66 | 20.45 | 22.66 | 22.44 | qfq | 5,741,434 | 127,740,780 | 10.00% |
| 2025-09-12 | 19.80 | 20.88 | 19.29 | 20.60 | 20.40 | qfq | 6,505,981 | 130,850,668 | 5.97% |
| 2025-09-11 | 19.20 | 19.91 | 19.05 | 19.44 | 19.25 | qfq | 4,552,300 | 88,615,505 | 0.99% |
| 2025-09-10 | 19.54 | 19.68 | 18.94 | 19.25 | 19.06 | qfq | 3,749,400 | 72,159,132 | -0.57% |
| 2025-09-09 | 19.59 | 20.09 | 19.23 | 19.36 | 19.17 | qfq | 7,756,549 | 151,925,806 | -1.12% |
| 2025-09-08 | 17.70 | 19.58 | 17.52 | 19.58 | 19.39 | qfq | 6,663,194 | 126,185,211 | 10.00% |
| 2025-09-05 | 17.67 | 18.14 | 17.40 | 17.80 | 17.63 | qfq | 3,024,517 | 54,203,438 | 0.68% |
| 2025-09-04 | 17.05 | 17.79 | 17.05 | 17.68 | 17.51 | qfq | 4,249,794 | 74,485,552 | 3.70% |
| 2025-09-03 | 17.38 | 17.57 | 17.05 | 17.05 | 16.89 | qfq | 2,030,000 | 34,995,637 | -1.73% |
| 2025-09-02 | 17.70 | 17.70 | 16.91 | 17.35 | 17.18 | qfq | 3,612,400 | 62,103,997 | -1.98% |
| 2025-09-01 | 17.58 | 17.99 | 17.32 | 17.70 | 17.53 | qfq | 3,470,264 | 61,120,238 | 0.63% |
| 2025-08-29 | 18.10 | 18.38 | 17.53 | 17.59 | 17.42 | qfq | 5,908,872 | 105,645,576 | -5.99% |
| 2025-08-28 | 18.97 | 19.18 | 18.00 | 18.71 | 18.53 | qfq | 3,411,664 | 63,151,181 | -0.90% |
| 2025-08-27 | 19.38 | 19.59 | 18.81 | 18.88 | 18.70 | qfq | 3,954,600 | 75,697,189 | -2.13% |
| 2025-08-26 | 19.14 | 19.38 | 18.75 | 19.29 | 19.10 | qfq | 3,198,000 | 61,183,757 | 0.57% |
| 2025-08-25 | 19.31 | 19.62 | 19.01 | 19.18 | 19.00 | qfq | 3,437,500 | 66,351,547 | 0.26% |
| 2025-08-22 | 19.13 | 19.22 | 18.86 | 19.13 | 18.95 | qfq | 1,815,901 | 34,547,554 | -0.52% |
| 2025-08-21 | 19.26 | 19.43 | 19.05 | 19.23 | 19.05 | qfq | 2,453,664 | 47,082,617 | -0.16% |
| 2025-08-20 | 19.23 | 19.34 | 18.99 | 19.26 | 19.07 | qfq | 2,196,787 | 42,028,254 | 0.00% |
| 2025-08-19 | 18.79 | 19.30 | 18.57 | 19.26 | 19.07 | qfq | 3,496,150 | 66,446,878 | 2.50% |
| 2025-08-18 | 19.09 | 19.39 | 18.72 | 18.79 | 18.61 | qfq | 4,017,100 | 76,232,251 | -1.16% |
| 2025-08-15 | 18.36 | 19.35 | 18.33 | 19.01 | 18.83 | qfq | 4,783,600 | 90,545,278 | 3.54% |
| 2025-08-14 | 19.05 | 19.27 | 18.34 | 18.36 | 18.18 | qfq | 4,825,394 | 90,015,381 | -4.18% |
| 2025-08-13 | 19.29 | 19.76 | 18.81 | 19.16 | 18.98 | qfq | 4,545,800 | 87,510,136 | 0.84% |
| 2025-08-12 | 19.70 | 19.88 | 18.90 | 19.00 | 18.82 | qfq | 4,979,100 | 95,480,505 | -3.80% |
| 2025-08-11 | 19.23 | 20.30 | 19.05 | 19.75 | 19.56 | qfq | 7,808,258 | 154,611,286 | 3.13% |
| 2025-08-08 | 18.36 | 19.58 | 18.17 | 19.15 | 18.97 | qfq | 6,293,500 | 119,263,074 | 4.19% |
| 2025-08-07 | 18.54 | 18.66 | 18.34 | 18.38 | 18.20 | qfq | 2,625,100 | 48,463,318 | -0.54% |
| 2025-08-06 | 18.93 | 18.94 | 18.31 | 18.48 | 18.30 | qfq | 5,959,500 | 110,128,754 | -2.38% |
| 2025-08-05 | 17.72 | 19.49 | 17.72 | 18.93 | 18.75 | qfq | 10,009,229 | 187,805,212 | 6.77% |
| 2025-08-04 | 17.40 | 17.82 | 17.20 | 17.73 | 17.56 | qfq | 2,125,100 | 37,478,050 | 0.97% |
| 2025-08-01 | 17.43 | 17.75 | 17.43 | 17.56 | 17.39 | qfq | 1,822,264 | 31,989,238 | 0.57% |
| 2025-07-31 | 17.48 | 18.10 | 17.30 | 17.46 | 17.29 | qfq | 4,017,464 | 70,750,149 | -0.11% |
| 2025-07-30 | 17.62 | 17.76 | 17.34 | 17.48 | 17.31 | qfq | 1,733,700 | 30,315,661 | -0.79% |
| 2025-07-29 | 17.84 | 17.87 | 17.38 | 17.62 | 17.45 | qfq | 2,149,500 | 37,673,804 | -0.62% |
| 2025-07-28 | 17.61 | 17.95 | 17.55 | 17.73 | 17.56 | qfq | 2,418,600 | 42,934,572 | 0.85% |
| 2025-07-25 | 17.48 | 17.60 | 17.36 | 17.58 | 17.41 | qfq | 2,001,600 | 35,014,257 | 0.40% |
| 2025-07-24 | 17.56 | 17.65 | 17.42 | 17.51 | 17.34 | qfq | 2,838,233 | 49,692,647 | -0.45% |
| 2025-07-23 | 17.79 | 17.88 | 17.54 | 17.59 | 17.42 | qfq | 2,730,264 | 48,335,806 | -1.35% |
| 2025-07-22 | 18.27 | 18.27 | 17.68 | 17.83 | 17.66 | qfq | 3,728,900 | 66,472,782 | -2.03% |
| 2025-07-21 | 17.70 | 18.20 | 17.48 | 18.20 | 18.02 | qfq | 4,640,900 | 83,103,449 | 4.24% |
| 2025-07-18 | 17.85 | 17.90 | 17.30 | 17.46 | 17.29 | qfq | 3,697,000 | 64,652,938 | -1.80% |
| 2025-07-17 | 17.74 | 17.88 | 17.68 | 17.78 | 17.61 | qfq | 2,888,800 | 51,341,588 | -0.11% |
| 2025-07-16 | 17.90 | 18.14 | 17.53 | 17.80 | 17.63 | qfq | 5,600,218 | 99,976,664 | -0.84% |
| 2025-07-15 | 19.01 | 20.88 | 17.70 | 17.95 | 17.78 | qfq | 15,217,426 | 293,004,222 | -6.70% |
| 2025-07-14 | 18.12 | 19.53 | 18.11 | 19.24 | 19.05 | qfq | 12,187,462 | 228,129,409 | 6.47% |
| 2025-07-11 | 17.29 | 18.24 | 17.21 | 18.07 | 17.90 | qfq | 9,186,689 | 164,123,737 | 4.63% |
| 2025-07-10 | 17.17 | 17.35 | 17.01 | 17.27 | 17.10 | qfq | 3,707,900 | 63,680,078 | 0.76% |
| 2025-07-09 | 17.26 | 17.45 | 17.10 | 17.14 | 16.98 | qfq | 2,979,871 | 51,467,790 | -0.41% |
| 2025-07-08 | 17.18 | 17.25 | 17.03 | 17.21 | 17.04 | qfq | 3,060,800 | 52,565,275 | 0.00% |
| 2025-07-07 | 16.71 | 17.22 | 16.70 | 17.21 | 17.04 | qfq | 3,996,768 | 68,043,920 | 2.81% |
| 2025-07-04 | 17.11 | 17.12 | 16.72 | 16.74 | 16.58 | qfq | 2,589,950 | 43,557,528 | -2.56% |
| 2025-07-03 | 17.16 | 17.29 | 16.99 | 17.18 | 16.89 | qfq | 3,443,478 | 58,944,463 | -0.52% |
| 2025-07-02 | 17.05 | 17.29 | 16.89 | 17.27 | 16.98 | qfq | 4,351,168 | 74,497,410 | 1.29% |
| 2025-07-01 | 17.10 | 17.14 | 16.85 | 17.05 | 16.76 | qfq | 2,312,992 | 39,367,947 | -0.41% |
| 2025-06-30 | 16.87 | 17.17 | 16.87 | 17.12 | 16.83 | qfq | 2,645,202 | 45,115,535 | 1.54% |
| 2025-06-27 | 16.80 | 16.90 | 16.68 | 16.86 | 16.58 | qfq | 2,075,700 | 34,847,582 | 0.84% |
| 2025-06-26 | 16.92 | 16.96 | 16.67 | 16.72 | 16.44 | qfq | 2,487,300 | 41,788,350 | -1.18% |
| 2025-06-25 | 16.80 | 17.08 | 16.80 | 16.92 | 16.64 | qfq | 3,052,400 | 51,695,765 | 0.18% |
| 2025-06-24 | 16.67 | 16.91 | 16.54 | 16.89 | 16.61 | qfq | 2,915,460 | 48,946,156 | 2.55% |
| 2025-06-23 | 16.15 | 16.49 | 16.05 | 16.47 | 16.19 | qfq | 2,052,637 | 33,622,175 | 0.30% |
| 2025-06-20 | 16.49 | 16.69 | 16.33 | 16.42 | 16.14 | qfq | 2,768,788 | 45,647,921 | -0.18% |
| 2025-06-19 | 17.01 | 17.13 | 16.42 | 16.45 | 16.17 | qfq | 4,711,868 | 78,475,432 | -3.86% |
| 2025-06-18 | 16.95 | 17.19 | 16.86 | 17.11 | 16.82 | qfq | 3,919,700 | 66,798,109 | 1.06% |
| 2025-06-17 | 17.39 | 17.40 | 16.80 | 16.93 | 16.65 | qfq | 4,740,242 | 80,485,033 | -1.97% |
| 2025-06-16 | 17.10 | 17.35 | 16.90 | 17.27 | 16.98 | qfq | 4,952,628 | 85,274,480 | 1.47% |
| 2025-06-13 | 18.16 | 18.26 | 16.97 | 17.02 | 16.73 | qfq | 9,208,541 | 159,922,591 | -5.29% |
| 2025-06-12 | 17.85 | 18.31 | 17.68 | 17.97 | 17.67 | qfq | 10,453,559 | 188,108,729 | -2.60% |
| 2025-06-11 | 19.37 | 19.66 | 18.21 | 18.45 | 18.14 | qfq | 16,936,400 | 318,096,396 | -8.75% |
| 2025-06-10 | 19.60 | 21.31 | 18.38 | 20.22 | 19.88 | qfq | 23,860,954 | 466,893,920 | 4.39% |
| 2025-06-09 | 18.85 | 19.37 | 18.61 | 19.37 | 19.04 | qfq | 5,441,750 | 104,211,403 | 9.99% |
| 2025-06-06 | 16.38 | 17.61 | 16.38 | 17.61 | 17.31 | qfq | 3,824,370 | 66,770,166 | 9.99% |
| 2025-06-05 | 15.86 | 16.12 | 15.86 | 16.01 | 15.74 | qfq | 1,679,164 | 26,918,424 | 0.95% |
| 2025-06-04 | 15.80 | 16.05 | 15.80 | 15.86 | 15.59 | qfq | 1,252,200 | 19,950,732 | -0.13% |
| 2025-06-03 | 15.75 | 15.90 | 15.63 | 15.88 | 15.61 | qfq | 1,472,048 | 23,203,521 | 0.32% |
| 2025-05-30 | 16.01 | 16.03 | 15.74 | 15.83 | 15.56 | qfq | 2,353,694 | 37,382,034 | -0.94% |
| 2025-05-29 | 16.27 | 16.32 | 15.97 | 15.98 | 15.71 | qfq | 3,413,300 | 54,806,979 | -2.08% |
| 2025-05-28 | 15.95 | 16.53 | 15.93 | 16.32 | 16.05 | qfq | 3,671,900 | 59,617,068 | 1.87% |
| 2025-05-27 | 15.85 | 16.18 | 15.70 | 16.02 | 15.75 | qfq | 2,172,550 | 34,613,069 | 1.59% |
| 2025-05-26 | 15.54 | 15.87 | 15.50 | 15.77 | 15.50 | qfq | 1,363,200 | 21,396,417 | 0.96% |
| 2025-05-23 | 15.55 | 15.91 | 15.40 | 15.62 | 15.36 | qfq | 1,833,212 | 28,730,191 | -0.26% |
| 2025-05-22 | 15.73 | 16.20 | 15.58 | 15.66 | 15.40 | qfq | 2,374,800 | 37,718,667 | -1.07% |
| 2025-05-21 | 15.76 | 16.15 | 15.41 | 15.83 | 15.56 | qfq | 2,258,500 | 35,510,905 | 0.64% |
| 2025-05-20 | 15.75 | 15.75 | 15.50 | 15.73 | 15.47 | qfq | 1,194,081 | 18,681,064 | 0.32% |
| 2025-05-19 | 15.73 | 15.77 | 15.53 | 15.68 | 15.42 | qfq | 1,490,700 | 23,357,626 | 0.13% |
| 2025-05-16 | 15.59 | 15.79 | 15.50 | 15.66 | 15.40 | qfq | 1,818,600 | 28,476,823 | 0.51% |
| 2025-05-15 | 15.39 | 15.73 | 15.31 | 15.58 | 15.32 | qfq | 1,793,200 | 27,910,004 | 1.10% |
| 2025-05-14 | 15.46 | 15.57 | 15.32 | 15.41 | 15.15 | qfq | 1,768,200 | 27,245,574 | -0.77% |
| 2025-05-13 | 15.71 | 15.73 | 15.43 | 15.53 | 15.27 | qfq | 2,333,700 | 36,338,687 | -0.64% |
| 2025-05-12 | 15.78 | 16.00 | 15.55 | 15.63 | 15.37 | qfq | 2,927,530 | 46,173,931 | 0.06% |
| 2025-05-09 | 15.55 | 15.73 | 15.45 | 15.62 | 15.36 | qfq | 1,868,850 | 29,177,329 | 0.39% |
| 2025-05-08 | 15.46 | 15.69 | 15.43 | 15.56 | 15.30 | qfq | 2,422,050 | 37,796,111 | 0.52% |
| 2025-05-07 | 15.70 | 15.93 | 15.38 | 15.48 | 15.22 | qfq | 4,106,700 | 63,995,411 | -0.90% |
| 2025-05-06 | 15.16 | 16.34 | 15.04 | 15.62 | 15.36 | qfq | 8,857,150 | 138,187,775 | 4.48% |
| 2025-04-30 | 14.68 | 15.14 | 14.68 | 14.95 | 14.70 | qfq | 2,766,400 | 41,441,099 | 1.08% |
| 2025-04-29 | 14.69 | 14.93 | 14.58 | 14.79 | 14.54 | qfq | 2,494,900 | 36,921,556 | 0.54% |
| 2025-04-28 | 14.78 | 14.88 | 14.44 | 14.71 | 14.46 | qfq | 3,718,400 | 54,574,499 | 0.75% |
| 2025-04-25 | 14.30 | 14.97 | 14.28 | 14.60 | 14.35 | qfq | 4,919,664 | 72,163,503 | 3.40% |
| 2025-04-24 | 14.04 | 14.20 | 13.86 | 14.12 | 13.88 | qfq | 1,544,135 | 21,716,071 | 1.00% |
| 2025-04-23 | 13.98 | 14.02 | 13.90 | 13.98 | 13.74 | qfq | 1,619,358 | 22,609,284 | 0.94% |
| 2025-04-22 | 13.81 | 13.92 | 13.72 | 13.85 | 13.62 | qfq | 1,227,300 | 16,960,735 | 0.29% |
| 2025-04-21 | 13.60 | 13.87 | 13.44 | 13.81 | 13.58 | qfq | 1,258,900 | 17,346,802 | 1.54% |
| 2025-04-18 | 13.72 | 13.86 | 13.48 | 13.60 | 13.37 | qfq | 1,163,600 | 15,845,942 | -1.45% |
| 2025-04-17 | 13.56 | 13.89 | 13.36 | 13.80 | 13.57 | qfq | 1,336,400 | 18,369,784 | 1.77% |
| 2025-04-16 | 14.01 | 14.01 | 13.38 | 13.56 | 13.33 | qfq | 1,702,900 | 23,202,138 | -3.14% |
| 2025-04-15 | 13.90 | 14.00 | 13.73 | 14.00 | 13.76 | qfq | 1,702,500 | 23,659,721 | 1.45% |
| 2025-04-14 | 13.78 | 14.13 | 13.77 | 13.80 | 13.57 | qfq | 1,964,231 | 27,300,831 | 1.17% |
| 2025-04-11 | 13.86 | 13.99 | 13.62 | 13.64 | 13.41 | qfq | 3,259,400 | 44,993,791 | -1.94% |
| 2025-04-10 | 13.43 | 14.56 | 13.41 | 13.91 | 13.68 | qfq | 5,424,838 | 75,385,175 | 5.06% |
| 2025-04-09 | 13.19 | 13.44 | 12.20 | 13.24 | 13.02 | qfq | 2,558,225 | 32,929,286 | -0.23% |
| 2025-04-08 | 13.15 | 13.75 | 12.86 | 13.27 | 13.05 | qfq | 2,469,300 | 32,784,644 | -1.56% |
| 2025-04-07 | 14.50 | 14.50 | 13.48 | 13.48 | 13.25 | qfq | 3,084,150 | 42,516,641 | -10.01% |
| 2025-04-03 | 14.70 | 15.07 | 14.61 | 14.98 | 14.73 | qfq | 2,220,800 | 32,976,881 | 0.54% |
| 2025-04-02 | 14.50 | 14.90 | 14.35 | 14.90 | 14.65 | qfq | 2,358,400 | 34,675,325 | 2.97% |
| 2025-04-01 | 14.44 | 14.75 | 14.44 | 14.47 | 14.23 | qfq | 1,926,100 | 28,175,869 | 0.21% |
| 2025-03-31 | 14.64 | 14.67 | 14.28 | 14.44 | 14.20 | qfq | 1,624,300 | 23,436,350 | -1.84% |
| 2025-03-28 | 14.80 | 15.03 | 14.51 | 14.71 | 14.46 | qfq | 2,242,525 | 33,045,203 | -1.01% |
| 2025-03-27 | 15.08 | 15.13 | 14.75 | 14.86 | 14.61 | qfq | 2,103,800 | 31,256,832 | -2.04% |
| 2025-03-26 | 14.82 | 15.27 | 14.52 | 15.17 | 14.91 | qfq | 3,222,300 | 48,536,215 | 1.88% |
| 2025-03-25 | 14.75 | 15.61 | 14.61 | 14.89 | 14.64 | qfq | 4,899,302 | 73,847,961 | 1.02% |
| 2025-03-24 | 14.85 | 14.96 | 14.24 | 14.74 | 14.49 | qfq | 2,892,100 | 42,202,061 | -0.07% |
| 2025-03-21 | 14.89 | 14.98 | 14.60 | 14.75 | 14.50 | qfq | 1,587,300 | 23,426,706 | -1.40% |
| 2025-03-20 | 14.93 | 15.03 | 14.83 | 14.96 | 14.71 | qfq | 1,993,908 | 29,773,452 | 0.00% |
| 2025-03-19 | 14.98 | 15.15 | 14.91 | 14.96 | 14.71 | qfq | 1,937,500 | 29,067,832 | -0.53% |
| 2025-03-18 | 14.82 | 15.04 | 14.82 | 15.04 | 14.79 | qfq | 2,932,349 | 43,846,076 | 1.48% |
| 2025-03-17 | 14.98 | 15.01 | 14.70 | 14.82 | 14.57 | qfq | 3,311,900 | 49,005,920 | -1.07% |
| 2025-03-14 | 14.42 | 15.15 | 14.42 | 14.98 | 14.73 | qfq | 5,983,300 | 88,526,976 | 2.74% |
| 2025-03-13 | 14.45 | 14.60 | 14.11 | 14.58 | 14.33 | qfq | 2,250,641 | 32,313,196 | 0.69% |
| 2025-03-12 | 14.21 | 14.70 | 14.18 | 14.48 | 14.24 | qfq | 2,447,040 | 35,306,033 | 1.69% |
| 2025-03-11 | 14.12 | 14.24 | 14.02 | 14.24 | 14.00 | qfq | 1,164,941 | 16,445,226 | 0.28% |
| 2025-03-10 | 14.11 | 14.31 | 14.07 | 14.20 | 13.96 | qfq | 1,407,300 | 19,965,235 | 0.57% |
| 2025-03-07 | 14.25 | 14.27 | 14.03 | 14.12 | 13.88 | qfq | 1,784,100 | 25,212,584 | -1.12% |
| 2025-03-06 | 14.21 | 14.42 | 14.15 | 14.28 | 14.04 | qfq | 1,837,000 | 26,272,068 | 0.49% |
| 2025-03-05 | 14.25 | 14.27 | 13.96 | 14.21 | 13.97 | qfq | 1,371,200 | 19,292,233 | -0.14% |
| 2025-03-04 | 13.92 | 14.25 | 13.88 | 14.23 | 13.99 | qfq | 1,432,600 | 20,232,723 | 1.93% |
| 2025-03-03 | 13.81 | 14.16 | 13.81 | 13.96 | 13.73 | qfq | 1,792,850 | 25,169,348 | 1.38% |
| 2025-02-28 | 14.06 | 14.13 | 13.71 | 13.77 | 13.54 | qfq | 1,258,750 | 17,449,640 | -2.13% |
| 2025-02-27 | 14.07 | 14.20 | 13.86 | 14.07 | 13.83 | qfq | 2,151,850 | 30,189,352 | -0.42% |
| 2025-02-26 | 13.99 | 14.16 | 13.93 | 14.13 | 13.89 | qfq | 1,713,200 | 24,077,511 | 1.00% |
| 2025-02-25 | 14.00 | 14.05 | 13.89 | 13.99 | 13.75 | qfq | 1,387,600 | 19,369,933 | -0.71% |
| 2025-02-24 | 14.17 | 14.19 | 13.89 | 14.09 | 13.85 | qfq | 1,725,800 | 24,217,947 | -0.98% |
| 2025-02-21 | 14.12 | 14.23 | 13.97 | 14.23 | 13.99 | qfq | 1,985,300 | 28,000,563 | 0.78% |
| 2025-02-20 | 14.07 | 14.15 | 13.97 | 14.12 | 13.88 | qfq | 1,516,100 | 21,329,693 | 0.28% |
| 2025-02-19 | 13.71 | 14.13 | 13.61 | 14.08 | 13.84 | qfq | 1,967,850 | 27,547,026 | 2.70% |
| 2025-02-18 | 14.05 | 14.07 | 13.65 | 13.71 | 13.48 | qfq | 1,647,700 | 22,837,369 | -1.65% |
| 2025-02-17 | 13.92 | 14.07 | 13.75 | 13.94 | 13.71 | qfq | 1,984,972 | 27,666,261 | 0.50% |
| 2025-02-14 | 13.57 | 14.32 | 13.55 | 13.87 | 13.64 | qfq | 2,803,700 | 38,961,958 | 1.84% |
| 2025-02-13 | 14.09 | 14.09 | 13.61 | 13.62 | 13.39 | qfq | 2,274,100 | 31,292,983 | -3.47% |
| 2025-02-12 | 14.02 | 14.18 | 14.02 | 14.11 | 13.87 | qfq | 1,292,481 | 18,222,214 | -0.28% |
| 2025-02-11 | 13.99 | 14.17 | 13.85 | 14.15 | 13.91 | qfq | 1,691,100 | 23,721,265 | 1.07% |
| 2025-02-10 | 13.90 | 14.02 | 13.75 | 14.00 | 13.76 | qfq | 1,384,175 | 19,239,150 | 0.72% |
| 2025-02-07 | 13.90 | 14.14 | 13.75 | 13.90 | 13.67 | qfq | 1,723,900 | 24,063,949 | -0.07% |
| 2025-02-06 | 13.74 | 13.93 | 13.60 | 13.91 | 13.68 | qfq | 1,693,675 | 23,402,414 | 1.76% |
| 2025-02-05 | 13.80 | 13.80 | 13.60 | 13.67 | 13.44 | qfq | 1,125,400 | 15,408,067 | 0.29% |
| 2025-01-27 | 13.60 | 13.83 | 13.53 | 13.63 | 13.40 | qfq | 1,657,900 | 22,702,168 | 0.37% |
| 2025-01-24 | 13.52 | 13.59 | 13.37 | 13.58 | 13.35 | qfq | 1,165,620 | 15,711,246 | 1.04% |
| 2025-01-23 | 13.67 | 13.67 | 13.44 | 13.44 | 13.21 | qfq | 1,408,810 | 19,116,801 | -0.37% |
| 2025-01-22 | 13.58 | 13.68 | 13.48 | 13.49 | 13.26 | qfq | 1,034,600 | 14,035,881 | -1.39% |
| 2025-01-21 | 13.95 | 13.95 | 13.51 | 13.68 | 13.45 | qfq | 2,037,200 | 27,790,093 | -0.87% |
| 2025-01-20 | 13.71 | 13.89 | 13.57 | 13.80 | 13.57 | qfq | 3,288,800 | 45,260,468 | 1.17% |
| 2025-01-17 | 13.44 | 13.68 | 13.41 | 13.64 | 13.41 | qfq | 1,777,300 | 24,132,042 | 1.04% |
| 2025-01-16 | 13.23 | 13.73 | 13.20 | 13.50 | 13.27 | qfq | 4,412,120 | 59,645,266 | 1.50% |
| 2025-01-15 | 12.98 | 13.50 | 12.75 | 13.30 | 13.08 | qfq | 4,058,309 | 53,300,777 | 2.39% |
| 2025-01-14 | 12.70 | 13.00 | 12.53 | 12.99 | 12.77 | qfq | 2,931,150 | 37,811,468 | 2.69% |
| 2025-01-13 | 12.61 | 12.80 | 12.23 | 12.65 | 12.44 | qfq | 2,180,470 | 27,481,235 | -0.71% |
| 2025-01-10 | 12.98 | 13.58 | 12.74 | 12.74 | 12.53 | qfq | 3,138,900 | 41,248,598 | -1.92% |
| 2025-01-09 | 13.00 | 13.21 | 12.78 | 12.99 | 12.77 | qfq | 977,200 | 12,791,337 | -0.08% |
| 2025-01-08 | 13.06 | 13.12 | 12.61 | 13.00 | 12.78 | qfq | 1,501,800 | 19,396,581 | -0.99% |
| 2025-01-07 | 12.66 | 13.13 | 12.66 | 13.13 | 12.91 | qfq | 1,697,845 | 22,017,522 | 3.14% |
| 2025-01-06 | 12.89 | 13.05 | 12.01 | 12.73 | 12.52 | qfq | 1,830,000 | 23,289,830 | -2.23% |
| 2025-01-03 | 13.23 | 13.36 | 12.61 | 13.02 | 12.80 | qfq | 1,835,700 | 23,785,886 | -1.88% |
| 2025-01-02 | 13.36 | 13.69 | 13.15 | 13.27 | 13.05 | qfq | 1,733,700 | 23,272,333 | -1.56% |
| 2024-12-31 | 13.86 | 13.90 | 13.42 | 13.48 | 13.25 | qfq | 1,452,700 | 19,771,508 | -2.25% |
| 2024-12-30 | 14.13 | 14.14 | 13.72 | 13.79 | 13.56 | qfq | 1,568,800 | 21,829,607 | -2.89% |
| 2024-12-27 | 13.95 | 14.33 | 13.93 | 14.20 | 13.96 | qfq | 1,725,300 | 24,497,755 | 1.50% |
| 2024-12-26 | 13.54 | 14.12 | 13.54 | 13.99 | 13.75 | qfq | 1,690,700 | 23,526,957 | 2.42% |
| 2024-12-25 | 13.81 | 14.06 | 13.42 | 13.66 | 13.43 | qfq | 1,866,600 | 25,502,271 | -2.22% |
| 2024-12-24 | 13.86 | 14.14 | 13.72 | 13.97 | 13.74 | qfq | 1,642,100 | 22,911,167 | 1.09% |
| 2024-12-23 | 14.45 | 14.48 | 13.77 | 13.82 | 13.59 | qfq | 2,069,900 | 29,058,226 | -3.76% |
| 2024-12-20 | 14.14 | 14.50 | 14.14 | 14.36 | 14.12 | qfq | 1,285,000 | 18,450,879 | 1.27% |
| 2024-12-19 | 13.95 | 14.25 | 13.95 | 14.18 | 13.94 | qfq | 1,256,800 | 17,742,863 | 0.28% |
| 2024-12-18 | 13.97 | 14.26 | 13.71 | 14.14 | 13.90 | qfq | 1,982,353 | 27,910,596 | 1.22% |
| 2024-12-17 | 14.90 | 14.90 | 13.95 | 13.97 | 13.74 | qfq | 3,181,360 | 45,511,826 | -5.86% |
| 2024-12-16 | 14.90 | 15.08 | 14.71 | 14.84 | 14.59 | qfq | 1,959,300 | 29,108,440 | 0.07% |
| 2024-12-13 | 15.09 | 15.09 | 14.81 | 14.83 | 14.58 | qfq | 1,894,800 | 28,340,286 | -2.11% |
| 2024-12-12 | 15.08 | 15.15 | 14.95 | 15.15 | 14.90 | qfq | 2,611,037 | 39,382,036 | 0.46% |
| 2024-12-11 | 14.96 | 15.09 | 14.85 | 15.08 | 14.83 | qfq | 2,156,659 | 32,326,078 | 1.21% |
| 2024-12-10 | 15.37 | 15.43 | 14.87 | 14.90 | 14.65 | qfq | 2,870,738 | 43,235,884 | -1.19% |
| 2024-12-09 | 14.87 | 15.14 | 14.67 | 15.08 | 14.83 | qfq | 3,119,200 | 46,702,599 | 1.75% |
| 2024-12-06 | 14.71 | 14.90 | 14.53 | 14.82 | 14.57 | qfq | 1,900,000 | 27,943,813 | 0.75% |
| 2024-12-05 | 14.49 | 14.73 | 14.41 | 14.71 | 14.46 | qfq | 1,457,800 | 21,315,413 | 1.31% |
| 2024-12-04 | 14.68 | 14.80 | 14.45 | 14.52 | 14.28 | qfq | 1,903,900 | 27,889,960 | -1.63% |
| 2024-12-03 | 14.77 | 14.97 | 14.60 | 14.76 | 14.51 | qfq | 2,092,600 | 30,894,773 | -0.54% |
| 2024-12-02 | 14.66 | 14.90 | 14.53 | 14.84 | 14.59 | qfq | 3,058,600 | 45,211,537 | 1.71% |
| 2024-11-29 | 14.41 | 14.67 | 14.27 | 14.59 | 14.34 | qfq | 2,568,100 | 37,285,895 | 1.46% |
| 2024-11-28 | 14.39 | 14.51 | 14.31 | 14.38 | 14.14 | qfq | 2,083,000 | 30,026,167 | -0.76% |
| 2024-11-27 | 14.50 | 14.60 | 14.11 | 14.49 | 14.25 | qfq | 2,782,740 | 39,917,408 | -0.89% |
| 2024-11-26 | 14.70 | 15.02 | 14.51 | 14.62 | 14.37 | qfq | 2,605,800 | 38,321,059 | -1.28% |
| 2024-11-25 | 15.00 | 15.50 | 14.52 | 14.81 | 14.56 | qfq | 4,978,748 | 74,406,758 | 3.13% |
| 2024-11-22 | 14.93 | 14.98 | 14.16 | 14.36 | 14.12 | qfq | 2,015,200 | 29,625,092 | -3.23% |
| 2024-11-21 | 14.64 | 14.97 | 14.64 | 14.84 | 14.59 | qfq | 1,695,900 | 25,130,639 | 0.82% |
| 2024-11-20 | 14.64 | 14.78 | 14.52 | 14.72 | 14.47 | qfq | 2,123,548 | 31,154,283 | 0.20% |
| 2024-11-19 | 14.13 | 14.72 | 14.13 | 14.69 | 14.44 | qfq | 2,226,498 | 32,241,145 | 3.45% |
| 2024-11-18 | 14.50 | 14.67 | 14.00 | 14.20 | 13.96 | qfq | 2,410,250 | 34,376,882 | -1.80% |
| 2024-11-15 | 14.85 | 15.12 | 14.40 | 14.46 | 14.22 | qfq | 3,228,300 | 47,715,098 | -3.73% |
| 2024-11-14 | 15.18 | 15.61 | 14.96 | 15.02 | 14.77 | qfq | 3,785,150 | 57,976,961 | -1.70% |
| 2024-11-13 | 15.15 | 15.42 | 14.81 | 15.28 | 15.02 | qfq | 3,624,779 | 54,850,537 | 0.26% |
| 2024-11-12 | 15.17 | 15.68 | 15.02 | 15.24 | 14.98 | qfq | 5,529,550 | 84,874,077 | 0.46% |
| 2024-11-11 | 14.70 | 15.23 | 14.70 | 15.17 | 14.91 | qfq | 3,390,740 | 50,990,237 | 2.43% |
| 2024-11-08 | 14.88 | 14.88 | 14.50 | 14.81 | 14.56 | qfq | 3,926,248 | 57,685,490 | 1.23% |
| 2024-11-07 | 14.30 | 14.65 | 14.20 | 14.63 | 14.38 | qfq | 2,908,179 | 42,075,328 | 2.09% |
| 2024-11-06 | 14.34 | 14.48 | 14.22 | 14.33 | 14.09 | qfq | 2,488,629 | 35,712,839 | 0.00% |
| 2024-11-05 | 14.23 | 14.36 | 14.11 | 14.33 | 14.09 | qfq | 2,586,801 | 36,874,212 | 1.27% |
| 2024-11-04 | 13.94 | 14.21 | 13.87 | 14.15 | 13.91 | qfq | 2,002,851 | 28,264,533 | 2.02% |
| 2024-11-01 | 14.40 | 14.42 | 13.86 | 13.87 | 13.64 | qfq | 3,324,723 | 46,838,392 | -4.01% |
| 2024-10-31 | 14.17 | 14.59 | 14.17 | 14.45 | 14.21 | qfq | 3,006,784 | 43,379,457 | 0.28% |
| 2024-10-30 | 14.51 | 14.72 | 14.23 | 14.41 | 14.17 | qfq | 3,023,950 | 43,642,361 | -1.84% |
| 2024-10-29 | 14.81 | 15.07 | 14.62 | 14.68 | 14.43 | qfq | 4,234,500 | 62,660,467 | -0.88% |
| 2024-10-28 | 14.49 | 14.81 | 14.41 | 14.81 | 14.56 | qfq | 4,387,969 | 64,216,843 | 2.21% |
| 2024-10-25 | 14.57 | 14.61 | 14.37 | 14.49 | 14.25 | qfq | 3,651,978 | 52,897,232 | -0.55% |
| 2024-10-24 | 14.35 | 14.57 | 14.20 | 14.57 | 14.32 | qfq | 4,021,160 | 57,920,179 | 1.75% |
| 2024-10-23 | 14.29 | 14.40 | 14.23 | 14.32 | 14.08 | qfq | 4,341,262 | 62,100,805 | 0.35% |
| 2024-10-22 | 14.38 | 14.50 | 14.21 | 14.27 | 14.03 | qfq | 5,229,136 | 74,837,473 | -0.49% |
| 2024-10-21 | 14.27 | 14.52 | 14.20 | 14.34 | 14.10 | qfq | 9,058,023 | 129,816,382 | -2.12% |
| 2024-10-18 | 14.00 | 14.83 | 13.78 | 14.65 | 14.40 | qfq | 15,071,453 | 213,281,690 | -1.21% |
| 2024-10-17 | 14.83 | 14.83 | 14.83 | 14.83 | 14.58 | qfq | 2,012,600 | 29,846,858 | -10.01% |
| 2024-10-16 | 16.45 | 16.68 | 16.25 | 16.48 | 16.20 | qfq | 10,448,152 | 171,943,811 | -1.02% |
| 2024-10-15 | 16.88 | 17.18 | 16.19 | 16.65 | 16.37 | qfq | 12,312,049 | 204,672,955 | 5.78% |
| 2024-10-14 | 14.90 | 15.79 | 14.71 | 15.74 | 15.48 | qfq | 8,822,241 | 136,250,190 | 2.94% |
| 2024-10-11 | 14.70 | 15.39 | 14.42 | 15.29 | 15.03 | qfq | 4,746,150 | 70,296,816 | 3.38% |
| 2024-10-10 | 14.62 | 14.96 | 14.40 | 14.79 | 14.54 | qfq | 3,810,352 | 56,186,187 | 0.96% |
| 2024-10-09 | 15.90 | 15.90 | 14.53 | 14.65 | 14.40 | qfq | 5,243,298 | 79,493,302 | -8.78% |
| 2024-10-08 | 16.43 | 16.43 | 15.22 | 16.06 | 15.79 | qfq | 6,990,847 | 110,561,345 | 7.50% |
| 2024-09-30 | 14.25 | 15.08 | 13.80 | 14.94 | 14.69 | qfq | 6,165,593 | 89,129,509 | 7.79% |
| 2024-09-27 | 13.49 | 13.91 | 13.34 | 13.86 | 13.63 | qfq | 2,314,394 | 31,461,759 | 3.28% |
| 2024-09-26 | 13.10 | 13.43 | 13.09 | 13.42 | 13.19 | qfq | 2,375,300 | 31,413,265 | 2.36% |
| 2024-09-25 | 13.29 | 13.45 | 13.10 | 13.11 | 12.89 | qfq | 3,326,003 | 44,230,729 | -0.76% |
| 2024-09-24 | 13.10 | 13.27 | 13.01 | 13.21 | 12.99 | qfq | 2,037,589 | 26,802,406 | 1.69% |
| 2024-09-23 | 13.11 | 13.14 | 12.86 | 12.99 | 12.77 | qfq | 1,935,007 | 25,154,060 | -1.22% |
| 2024-09-20 | 13.08 | 13.23 | 13.03 | 13.15 | 12.93 | qfq | 1,860,100 | 24,406,127 | 0.23% |
| 2024-09-19 | 13.00 | 13.24 | 12.93 | 13.12 | 12.90 | qfq | 2,462,800 | 32,273,832 | 0.85% |
| 2024-09-18 | 13.00 | 13.10 | 12.75 | 13.01 | 12.79 | qfq | 2,460,900 | 31,766,341 | -0.76% |
| 2024-09-13 | 13.14 | 13.24 | 13.05 | 13.11 | 12.89 | qfq | 3,117,300 | 41,017,051 | 0.00% |
| 2024-09-12 | 13.44 | 13.51 | 13.09 | 13.11 | 12.89 | qfq | 4,145,300 | 54,858,989 | -2.09% |
| 2024-09-11 | 13.64 | 13.75 | 13.34 | 13.39 | 13.16 | qfq | 3,816,400 | 51,593,344 | -1.54% |
| 2024-09-10 | 13.29 | 13.64 | 13.27 | 13.60 | 13.37 | qfq | 2,402,862 | 32,419,171 | 2.49% |
| 2024-09-09 | 12.95 | 13.30 | 12.95 | 13.27 | 13.05 | qfq | 2,736,300 | 36,132,082 | 1.92% |
| 2024-09-06 | 13.11 | 13.30 | 13.00 | 13.02 | 12.80 | qfq | 2,142,300 | 28,081,800 | -1.29% |
| 2024-09-05 | 13.18 | 13.26 | 13.10 | 13.19 | 12.97 | qfq | 2,288,304 | 30,148,761 | -0.60% |
| 2024-09-04 | 12.82 | 13.40 | 12.76 | 13.27 | 13.05 | qfq | 4,173,978 | 55,059,615 | 2.47% |
| 2024-09-03 | 12.78 | 12.99 | 12.63 | 12.95 | 12.73 | qfq | 4,661,300 | 59,758,624 | 1.49% |
| 2024-09-02 | 12.38 | 12.93 | 12.33 | 12.76 | 12.55 | qfq | 7,105,905 | 90,679,858 | 4.08% |
| 2024-08-30 | 12.07 | 12.27 | 12.01 | 12.26 | 12.05 | qfq | 5,364,600 | 65,315,100 | 5.60% |
| 2024-08-29 | 11.43 | 11.62 | 11.35 | 11.61 | 11.41 | qfq | 1,154,600 | 13,316,910 | 1.57% |
| 2024-08-28 | 11.30 | 11.48 | 11.21 | 11.43 | 11.24 | qfq | 855,500 | 9,738,326 | 1.06% |
| 2024-08-27 | 11.69 | 11.69 | 11.28 | 11.31 | 11.12 | qfq | 1,435,900 | 16,361,783 | -2.75% |
| 2024-08-26 | 11.33 | 11.63 | 11.26 | 11.63 | 11.43 | qfq | 1,538,700 | 17,718,453 | 3.10% |
| 2024-08-23 | 11.50 | 11.57 | 11.26 | 11.28 | 11.09 | qfq | 1,457,700 | 16,517,957 | -1.40% |
| 2024-08-22 | 11.66 | 11.73 | 11.43 | 11.44 | 11.25 | qfq | 1,303,400 | 15,097,257 | -1.55% |
| 2024-08-21 | 11.48 | 11.66 | 11.37 | 11.62 | 11.42 | qfq | 1,193,200 | 13,784,209 | 1.57% |
| 2024-08-20 | 11.73 | 11.86 | 11.41 | 11.44 | 11.25 | qfq | 1,386,400 | 15,966,983 | -2.39% |
| 2024-08-19 | 11.93 | 11.98 | 11.71 | 11.72 | 11.52 | qfq | 1,241,300 | 14,667,192 | -1.43% |
| 2024-08-16 | 11.89 | 11.93 | 11.83 | 11.89 | 11.69 | qfq | 1,076,100 | 12,775,166 | 0.00% |
| 2024-08-15 | 11.81 | 11.94 | 11.66 | 11.89 | 11.69 | qfq | 1,523,796 | 18,030,914 | 0.34% |
| 2024-08-14 | 11.88 | 12.01 | 11.81 | 11.85 | 11.65 | qfq | 1,561,300 | 18,535,789 | 0.34% |
| 2024-08-13 | 11.71 | 11.86 | 11.63 | 11.81 | 11.61 | qfq | 1,471,330 | 17,294,970 | 0.85% |
| 2024-08-12 | 11.79 | 11.89 | 11.67 | 11.71 | 11.51 | qfq | 1,884,280 | 22,205,284 | 0.00% |
| 2024-08-09 | 11.58 | 11.77 | 11.58 | 11.71 | 11.51 | qfq | 1,620,160 | 18,949,685 | 1.12% |
| 2024-08-08 | 11.61 | 11.63 | 11.35 | 11.58 | 11.39 | qfq | 1,385,078 | 15,908,353 | -0.60% |
| 2024-08-07 | 11.50 | 11.77 | 11.50 | 11.65 | 11.45 | qfq | 2,335,132 | 27,246,443 | 1.75% |
| 2024-08-06 | 11.41 | 11.53 | 11.26 | 11.45 | 11.26 | qfq | 2,224,600 | 25,381,515 | 1.42% |
| 2024-08-05 | 11.84 | 11.93 | 11.29 | 11.29 | 11.10 | qfq | 2,713,100 | 31,437,585 | -5.13% |
| 2024-08-02 | 11.89 | 12.07 | 11.80 | 11.90 | 11.70 | qfq | 1,914,632 | 22,824,424 | -1.24% |
| 2024-08-01 | 12.17 | 12.17 | 11.99 | 12.05 | 11.85 | qfq | 1,943,900 | 23,450,361 | -0.25% |
| 2024-07-31 | 11.77 | 12.14 | 11.67 | 12.08 | 11.88 | qfq | 2,631,654 | 31,489,583 | 2.81% |
| 2024-07-30 | 11.67 | 11.83 | 11.56 | 11.75 | 11.55 | qfq | 1,684,100 | 19,685,996 | -0.34% |
| 2024-07-29 | 11.69 | 11.84 | 11.62 | 11.79 | 11.59 | qfq | 1,846,900 | 21,645,712 | 1.03% |
| 2024-07-26 | 11.58 | 11.75 | 11.55 | 11.67 | 11.47 | qfq | 1,927,800 | 22,469,579 | 1.48% |
| 2024-07-25 | 11.43 | 11.68 | 11.39 | 11.50 | 11.31 | qfq | 1,730,400 | 19,985,251 | -0.61% |
| 2024-07-24 | 11.56 | 11.80 | 11.55 | 11.57 | 11.38 | qfq | 1,789,300 | 20,837,931 | -0.94% |
| 2024-07-23 | 11.96 | 12.08 | 11.63 | 11.68 | 11.48 | qfq | 2,384,700 | 28,225,361 | -3.15% |
| 2024-07-22 | 12.17 | 12.17 | 11.93 | 12.06 | 11.86 | qfq | 2,168,600 | 26,057,985 | -0.90% |
| 2024-07-19 | 11.84 | 12.23 | 11.72 | 12.17 | 11.97 | qfq | 4,193,468 | 50,689,311 | 2.27% |
| 2024-07-18 | 11.58 | 11.92 | 11.35 | 11.90 | 11.70 | qfq | 3,606,200 | 42,230,449 | 1.80% |
| 2024-07-17 | 11.86 | 11.87 | 11.58 | 11.69 | 11.49 | qfq | 2,970,127 | 34,703,992 | -1.76% |
| 2024-07-16 | 12.05 | 12.10 | 11.70 | 11.90 | 11.70 | qfq | 4,264,981 | 50,633,917 | -2.54% |
| 2024-07-15 | 12.97 | 12.97 | 12.16 | 12.21 | 12.00 | qfq | 6,419,000 | 79,977,824 | -6.22% |
| 2024-07-12 | 13.30 | 13.42 | 12.93 | 13.02 | 12.80 | qfq | 6,254,156 | 81,782,405 | -3.41% |
| 2024-07-11 | 13.55 | 13.70 | 13.28 | 13.48 | 13.25 | qfq | 7,750,827 | 104,275,004 | 0.45% |
| 2024-07-10 | 13.42 | 13.50 | 13.16 | 13.42 | 13.19 | qfq | 7,981,462 | 106,562,401 | -2.26% |
| 2024-07-09 | 13.20 | 13.83 | 12.50 | 13.73 | 13.50 | qfq | 11,665,974 | 153,919,928 | 2.01% |
| 2024-07-08 | 12.94 | 13.58 | 12.81 | 13.46 | 13.23 | qfq | 11,073,840 | 146,780,737 | 3.30% |
| 2024-07-05 | 12.77 | 13.13 | 12.53 | 13.03 | 12.81 | qfq | 9,235,600 | 119,107,455 | 2.60% |
| 2024-07-04 | 13.20 | 13.48 | 12.56 | 12.70 | 12.49 | qfq | 11,166,628 | 144,900,117 | -7.77% |
| 2024-07-03 | 13.53 | 15.20 | 13.03 | 13.77 | 13.54 | qfq | 17,814,432 | 242,780,324 | -3.77% |
| 2024-07-02 | 14.20 | 14.31 | 13.01 | 14.31 | 14.07 | qfq | 20,969,157 | 290,035,408 | 9.99% |
| 2024-07-01 | 11.86 | 13.01 | 11.85 | 13.01 | 12.79 | qfq | 4,657,600 | 59,974,786 | 9.97% |
| 2024-06-28 | 11.45 | 11.99 | 11.45 | 11.83 | 11.63 | qfq | 1,639,250 | 19,364,187 | 2.51% |
| 2024-06-27 | 11.82 | 11.91 | 11.50 | 11.54 | 11.25 | qfq | 1,020,500 | 11,930,554 | -2.62% |
| 2024-06-26 | 11.57 | 11.87 | 11.42 | 11.85 | 11.55 | qfq | 1,680,650 | 19,611,295 | 1.46% |
| 2024-06-25 | 11.59 | 11.74 | 11.41 | 11.68 | 11.38 | qfq | 1,084,749 | 12,509,770 | 1.30% |
| 2024-06-24 | 12.12 | 12.17 | 11.42 | 11.53 | 11.24 | qfq | 2,339,300 | 27,418,126 | -5.34% |
| 2024-06-21 | 12.41 | 12.45 | 12.13 | 12.18 | 11.87 | qfq | 1,570,600 | 19,292,940 | -1.77% |
| 2024-06-20 | 12.31 | 12.50 | 12.27 | 12.40 | 12.09 | qfq | 2,193,966 | 27,240,076 | 0.32% |
| 2024-06-19 | 12.20 | 12.43 | 12.18 | 12.36 | 12.05 | qfq | 1,818,871 | 22,411,337 | 0.90% |
| 2024-06-18 | 12.05 | 12.34 | 11.91 | 12.25 | 11.94 | qfq | 1,683,671 | 20,481,164 | 1.49% |
| 2024-06-17 | 12.00 | 12.21 | 11.88 | 12.07 | 11.76 | qfq | 1,473,571 | 17,746,620 | -0.58% |
| 2024-06-14 | 11.87 | 12.28 | 11.72 | 12.14 | 11.83 | qfq | 2,172,000 | 26,329,614 | 2.53% |
| 2024-06-13 | 11.87 | 11.87 | 11.69 | 11.84 | 11.54 | qfq | 1,584,700 | 18,648,239 | 0.68% |
| 2024-06-12 | 11.77 | 11.88 | 11.60 | 11.76 | 11.46 | qfq | 1,737,000 | 20,423,687 | -0.17% |
| 2024-06-11 | 11.68 | 11.82 | 11.42 | 11.78 | 11.48 | qfq | 1,594,450 | 18,564,455 | 0.43% |
| 2024-06-07 | 11.29 | 11.79 | 11.28 | 11.73 | 11.43 | qfq | 2,106,500 | 24,421,970 | 4.64% |
| 2024-06-06 | 11.83 | 11.89 | 11.08 | 11.21 | 10.93 | qfq | 2,592,200 | 29,587,632 | -5.24% |
| 2024-06-05 | 12.18 | 12.25 | 11.81 | 11.83 | 11.53 | qfq | 2,251,550 | 27,106,290 | -4.06% |
| 2024-06-04 | 12.52 | 12.52 | 12.05 | 12.33 | 12.02 | qfq | 2,404,600 | 29,310,636 | -1.75% |
| 2024-06-03 | 13.00 | 13.00 | 12.45 | 12.55 | 12.23 | qfq | 2,116,016 | 26,766,905 | -3.54% |
| 2024-05-31 | 12.85 | 13.09 | 12.79 | 13.01 | 12.68 | qfq | 1,414,100 | 18,304,138 | 0.62% |
| 2024-05-30 | 13.20 | 13.30 | 12.85 | 12.93 | 12.60 | qfq | 2,108,000 | 27,544,462 | -2.49% |
| 2024-05-29 | 13.12 | 13.46 | 12.98 | 13.26 | 12.92 | qfq | 2,385,350 | 31,577,165 | 0.76% |
| 2024-05-28 | 13.00 | 13.42 | 12.85 | 13.16 | 12.83 | qfq | 3,549,600 | 46,826,874 | 1.23% |
| 2024-05-27 | 12.76 | 13.03 | 12.60 | 13.00 | 12.67 | qfq | 2,291,600 | 29,403,209 | 2.44% |
| 2024-05-24 | 12.60 | 13.20 | 12.56 | 12.69 | 12.37 | qfq | 1,730,416 | 22,320,953 | -0.16% |
| 2024-05-23 | 12.96 | 12.98 | 12.59 | 12.71 | 12.39 | qfq | 1,529,200 | 19,459,765 | -1.85% |
| 2024-05-22 | 12.99 | 13.09 | 12.85 | 12.95 | 12.62 | qfq | 1,088,200 | 14,094,323 | -0.31% |
| 2024-05-21 | 13.10 | 13.10 | 12.89 | 12.99 | 12.66 | qfq | 1,231,400 | 15,968,624 | -1.07% |
| 2024-05-20 | 13.03 | 13.18 | 12.83 | 13.13 | 12.80 | qfq | 1,712,000 | 22,383,572 | 1.23% |
| 2024-05-17 | 12.86 | 13.01 | 12.74 | 12.97 | 12.64 | qfq | 1,425,900 | 18,410,020 | 0.93% |
| 2024-05-16 | 13.01 | 13.17 | 12.81 | 12.85 | 12.52 | qfq | 1,934,300 | 24,993,466 | -1.00% |
| 2024-05-15 | 13.30 | 13.45 | 12.95 | 12.98 | 12.65 | qfq | 2,534,300 | 33,386,022 | -2.92% |
| 2024-05-14 | 13.26 | 13.81 | 13.20 | 13.37 | 13.03 | qfq | 3,422,900 | 46,022,121 | 0.83% |
| 2024-05-13 | 13.10 | 13.44 | 12.88 | 13.26 | 12.92 | qfq | 2,845,650 | 37,574,762 | 0.23% |
| 2024-05-10 | 13.45 | 13.46 | 12.87 | 13.23 | 12.89 | qfq | 3,476,650 | 45,579,977 | 0.23% |
| 2024-05-09 | 12.98 | 13.29 | 12.98 | 13.20 | 12.87 | qfq | 1,445,795 | 19,063,758 | 1.69% |
| 2024-05-08 | 13.15 | 13.23 | 12.96 | 12.98 | 12.65 | qfq | 1,581,300 | 20,677,696 | -1.89% |
| 2024-05-07 | 13.10 | 13.25 | 13.00 | 13.23 | 12.89 | qfq | 1,991,500 | 26,118,911 | 1.15% |
| 2024-05-06 | 12.80 | 13.09 | 12.80 | 13.08 | 12.75 | qfq | 2,515,600 | 32,765,642 | 2.75% |
| 2024-04-30 | 12.70 | 12.94 | 12.56 | 12.73 | 12.41 | qfq | 2,000,100 | 25,394,645 | 0.39% |
| 2024-04-29 | 12.22 | 12.70 | 12.21 | 12.68 | 12.36 | qfq | 2,702,700 | 33,900,805 | 2.84% |
| 2024-04-26 | 12.53 | 12.53 | 11.98 | 12.33 | 12.02 | qfq | 3,869,500 | 47,332,039 | -3.14% |
| 2024-04-25 | 12.31 | 12.82 | 12.31 | 12.73 | 12.41 | qfq | 2,137,400 | 27,123,776 | 2.00% |
| 2024-04-24 | 12.14 | 12.48 | 12.09 | 12.48 | 12.16 | qfq | 1,671,095 | 20,641,275 | 3.40% |
| 2024-04-23 | 11.90 | 12.17 | 11.82 | 12.07 | 11.76 | qfq | 1,994,300 | 24,062,271 | 1.00% |
| 2024-04-22 | 12.30 | 12.30 | 11.69 | 11.95 | 11.65 | qfq | 2,132,362 | 25,588,052 | -2.45% |
| 2024-04-19 | 12.18 | 12.30 | 11.90 | 12.25 | 11.94 | qfq | 2,248,000 | 27,235,634 | 0.33% |
| 2024-04-18 | 12.39 | 12.52 | 12.12 | 12.21 | 11.90 | qfq | 3,338,200 | 41,078,943 | -2.32% |
| 2024-04-17 | 11.60 | 12.55 | 11.60 | 12.50 | 12.18 | qfq | 4,802,100 | 59,196,105 | 9.55% |
| 2024-04-16 | 12.68 | 12.68 | 11.41 | 11.41 | 11.12 | qfq | 3,849,600 | 44,826,358 | -10.02% |
| 2024-04-15 | 13.30 | 13.44 | 12.44 | 12.68 | 12.36 | qfq | 3,954,500 | 50,922,876 | -5.30% |
| 2024-04-12 | 13.26 | 13.78 | 13.19 | 13.39 | 13.05 | qfq | 3,658,600 | 49,167,737 | 1.90% |
| 2024-04-11 | 12.93 | 13.50 | 12.76 | 13.14 | 12.81 | qfq | 3,277,900 | 43,381,999 | 0.08% |
| 2024-04-10 | 13.58 | 13.68 | 12.90 | 13.13 | 12.80 | qfq | 4,408,628 | 58,143,091 | -4.72% |
| 2024-04-09 | 13.01 | 13.88 | 13.01 | 13.78 | 13.43 | qfq | 4,688,700 | 63,688,096 | 5.67% |
| 2024-04-08 | 13.57 | 13.60 | 13.02 | 13.04 | 12.71 | qfq | 2,139,200 | 28,453,669 | -4.19% |
| 2024-04-03 | 13.44 | 13.66 | 13.12 | 13.61 | 13.27 | qfq | 2,752,800 | 37,027,708 | 1.19% |
| 2024-04-02 | 13.37 | 13.54 | 13.29 | 13.45 | 13.11 | qfq | 1,935,500 | 26,011,747 | 0.22% |
| 2024-04-01 | 13.20 | 13.43 | 12.97 | 13.42 | 13.08 | qfq | 2,415,200 | 31,978,093 | 3.15% |
| 2024-03-29 | 12.65 | 13.15 | 12.65 | 13.01 | 12.68 | qfq | 2,726,400 | 35,289,431 | 2.44% |
| 2024-03-28 | 12.43 | 12.82 | 12.28 | 12.70 | 12.38 | qfq | 2,168,300 | 27,358,304 | 2.25% |
| 2024-03-27 | 12.81 | 12.94 | 12.35 | 12.42 | 12.11 | qfq | 1,915,700 | 24,260,994 | -3.04% |
| 2024-03-26 | 12.69 | 12.89 | 12.45 | 12.81 | 12.49 | qfq | 1,864,900 | 23,692,821 | 0.47% |
| 2024-03-25 | 12.94 | 13.18 | 12.62 | 12.75 | 12.43 | qfq | 2,831,900 | 36,655,696 | -2.22% |
| 2024-03-22 | 13.27 | 13.27 | 12.81 | 13.04 | 12.71 | qfq | 1,824,700 | 23,770,077 | -1.36% |
| 2024-03-21 | 13.22 | 13.36 | 13.00 | 13.22 | 12.88 | qfq | 2,386,500 | 31,416,295 | 0.00% |
| 2024-03-20 | 13.22 | 13.26 | 13.07 | 13.22 | 12.88 | qfq | 1,944,330 | 25,573,643 | 0.53% |
| 2024-03-19 | 13.16 | 13.35 | 13.02 | 13.15 | 12.82 | qfq | 2,615,830 | 34,452,611 | -0.15% |
| 2024-03-18 | 12.86 | 13.18 | 12.86 | 13.17 | 12.84 | qfq | 3,633,880 | 47,198,546 | 1.78% |
| 2024-03-15 | 12.94 | 13.05 | 12.60 | 12.94 | 12.61 | qfq | 3,674,700 | 46,936,958 | -1.60% |
| 2024-03-14 | 12.77 | 13.40 | 12.64 | 13.15 | 12.82 | qfq | 4,540,330 | 59,431,948 | 2.90% |
| 2024-03-13 | 12.58 | 12.90 | 12.50 | 12.78 | 12.46 | qfq | 2,999,950 | 38,307,806 | 1.83% |
| 2024-03-12 | 12.56 | 12.70 | 12.39 | 12.55 | 12.23 | qfq | 2,637,800 | 33,064,399 | -0.32% |
| 2024-03-11 | 12.12 | 12.62 | 12.12 | 12.59 | 12.27 | qfq | 3,416,900 | 42,610,851 | 2.86% |
| 2024-03-08 | 12.26 | 12.40 | 12.06 | 12.24 | 11.93 | qfq | 2,371,674 | 29,021,688 | -0.16% |
| 2024-03-07 | 12.44 | 12.68 | 12.04 | 12.26 | 11.95 | qfq | 4,783,591 | 58,901,032 | 1.07% |
| 2024-03-06 | 11.50 | 12.63 | 11.41 | 12.13 | 11.82 | qfq | 4,909,100 | 59,278,483 | 5.11% |
| 2024-03-05 | 11.71 | 11.86 | 11.50 | 11.54 | 11.25 | qfq | 2,192,800 | 25,517,792 | -2.70% |
| 2024-03-04 | 11.94 | 12.06 | 11.55 | 11.86 | 11.56 | qfq | 2,506,000 | 29,586,709 | -0.67% |
| 2024-03-01 | 11.74 | 11.97 | 11.61 | 11.94 | 11.64 | qfq | 3,283,750 | 38,867,956 | 1.62% |
| 2024-02-29 | 11.10 | 11.83 | 11.10 | 11.75 | 11.45 | qfq | 4,596,250 | 53,136,462 | 2.44% |
| 2024-02-28 | 12.72 | 12.97 | 11.47 | 11.47 | 11.18 | qfq | 6,294,042 | 76,787,975 | -9.97% |
| 2024-02-27 | 12.00 | 12.76 | 11.89 | 12.74 | 12.42 | qfq | 3,190,014 | 39,733,526 | 5.12% |
| 2024-02-26 | 11.95 | 12.41 | 11.74 | 12.12 | 11.81 | qfq | 4,793,600 | 57,875,485 | 2.62% |
| 2024-02-23 | 11.37 | 12.00 | 11.33 | 11.81 | 11.51 | qfq | 3,754,257 | 44,032,587 | 4.33% |
| 2024-02-22 | 11.04 | 11.32 | 10.92 | 11.32 | 11.03 | qfq | 2,526,000 | 28,255,557 | 3.00% |
| 2024-02-21 | 10.80 | 11.34 | 10.60 | 10.99 | 10.71 | qfq | 3,173,795 | 35,106,107 | 1.76% |
| 2024-02-20 | 10.82 | 11.08 | 10.51 | 10.80 | 10.53 | qfq | 5,002,800 | 53,772,336 | -1.37% |
| 2024-02-19 | 10.28 | 10.98 | 10.18 | 10.95 | 10.67 | qfq | 5,357,611 | 57,416,823 | 9.72% |
| 2024-02-08 | 9.07 | 9.98 | 8.95 | 9.98 | 9.73 | qfq | 4,154,500 | 39,179,458 | 10.03% |
| 2024-02-07 | 9.37 | 9.60 | 8.94 | 9.07 | 8.84 | qfq | 6,033,457 | 55,107,554 | -2.47% |
| 2024-02-06 | 9.03 | 9.80 | 8.82 | 9.30 | 9.06 | qfq | 6,759,546 | 61,317,720 | -5.10% |
| 2024-02-05 | 10.81 | 10.89 | 9.80 | 9.80 | 9.55 | qfq | 3,367,000 | 33,525,836 | -10.01% |
| 2024-02-02 | 11.83 | 12.06 | 10.64 | 10.89 | 10.61 | qfq | 3,879,814 | 43,374,936 | -7.87% |
| 2024-02-01 | 11.85 | 11.96 | 11.33 | 11.82 | 11.52 | qfq | 2,911,700 | 34,132,792 | -0.59% |
| 2024-01-31 | 12.66 | 12.85 | 11.89 | 11.89 | 11.59 | qfq | 3,218,600 | 39,351,170 | -6.60% |
| 2024-01-30 | 13.36 | 13.58 | 12.71 | 12.73 | 12.41 | qfq | 2,302,535 | 30,153,839 | -4.36% |
| 2024-01-29 | 14.01 | 14.20 | 13.30 | 13.31 | 12.97 | qfq | 2,699,974 | 36,769,321 | -5.33% |
| 2024-01-26 | 14.16 | 14.57 | 13.88 | 14.06 | 13.70 | qfq | 3,993,699 | 56,740,662 | -0.42% |
| 2024-01-25 | 13.14 | 14.14 | 13.08 | 14.12 | 13.76 | qfq | 3,553,800 | 48,460,596 | 7.13% |
| 2024-01-24 | 13.59 | 13.68 | 12.69 | 13.18 | 12.85 | qfq | 4,445,900 | 58,669,246 | -1.93% |
| 2024-01-23 | 14.45 | 14.45 | 13.40 | 13.44 | 13.10 | qfq | 4,739,900 | 64,596,873 | -6.99% |
| 2024-01-22 | 15.37 | 15.54 | 14.32 | 14.45 | 14.08 | qfq | 3,366,000 | 50,436,445 | -6.83% |
| 2024-01-19 | 15.85 | 16.17 | 15.41 | 15.51 | 15.12 | qfq | 2,866,200 | 44,950,706 | -2.15% |
| 2024-01-18 | 15.93 | 16.28 | 15.41 | 15.85 | 15.45 | qfq | 4,318,960 | 68,166,168 | -1.31% |
| 2024-01-17 | 16.53 | 16.67 | 16.06 | 16.06 | 15.65 | qfq | 3,468,800 | 56,719,392 | -3.25% |
| 2024-01-16 | 16.50 | 16.78 | 16.18 | 16.60 | 16.18 | qfq | 3,929,660 | 64,512,302 | 0.30% |
| 2024-01-15 | 15.98 | 16.93 | 15.93 | 16.55 | 16.13 | qfq | 5,385,300 | 89,254,436 | 2.41% |
| 2024-01-12 | 16.30 | 16.46 | 16.10 | 16.16 | 15.75 | qfq | 2,520,100 | 41,027,759 | -0.92% |
| 2024-01-11 | 15.91 | 16.33 | 15.84 | 16.31 | 15.90 | qfq | 3,506,138 | 56,527,463 | 3.03% |
| 2024-01-10 | 16.06 | 16.20 | 15.73 | 15.83 | 15.43 | qfq | 2,537,100 | 40,491,668 | -1.43% |
| 2024-01-09 | 15.65 | 16.25 | 15.60 | 16.06 | 15.65 | qfq | 3,631,800 | 58,132,592 | 1.71% |
| 2024-01-08 | 15.85 | 16.10 | 15.72 | 15.79 | 15.39 | qfq | 2,928,400 | 46,589,181 | -0.69% |
| 2024-01-05 | 16.38 | 16.38 | 15.89 | 15.90 | 15.50 | qfq | 4,503,200 | 72,388,462 | -2.93% |
| 2024-01-04 | 16.80 | 16.80 | 16.06 | 16.38 | 15.96 | qfq | 8,649,800 | 141,550,041 | -2.90% |
| 2024-01-03 | 16.15 | 17.74 | 16.10 | 16.87 | 16.44 | qfq | 11,810,750 | 199,533,580 | 4.59% |
| 2024-01-02 | 16.26 | 16.29 | 16.06 | 16.13 | 15.72 | qfq | 3,254,700 | 52,582,327 | -1.22% |
| 2023-12-29 | 15.70 | 16.46 | 15.63 | 16.33 | 15.92 | qfq | 4,283,300 | 69,365,642 | 4.01% |
| 2023-12-28 | 15.18 | 15.71 | 14.99 | 15.70 | 15.30 | qfq | 2,531,750 | 39,203,259 | 3.97% |
| 2023-12-27 | 14.71 | 15.14 | 14.71 | 15.10 | 14.72 | qfq | 1,768,239 | 26,473,760 | 2.51% |
| 2023-12-26 | 15.09 | 15.10 | 14.62 | 14.73 | 14.36 | qfq | 1,448,550 | 21,435,210 | -2.32% |
| 2023-12-25 | 15.30 | 15.30 | 14.86 | 15.08 | 14.70 | qfq | 2,007,700 | 30,161,378 | -0.92% |
| 2023-12-22 | 15.82 | 15.82 | 15.18 | 15.22 | 14.83 | qfq | 2,540,426 | 39,280,834 | -3.85% |
| 2023-12-21 | 15.53 | 15.84 | 15.12 | 15.83 | 15.43 | qfq | 2,611,300 | 40,604,718 | 1.54% |
| 2023-12-20 | 15.58 | 15.84 | 15.51 | 15.59 | 15.19 | qfq | 2,363,500 | 36,959,085 | -0.64% |
| 2023-12-19 | 15.10 | 15.70 | 14.99 | 15.69 | 15.29 | qfq | 2,482,000 | 38,324,518 | 3.77% |
| 2023-12-18 | 15.37 | 15.40 | 15.09 | 15.12 | 14.74 | qfq | 1,492,200 | 22,681,148 | -2.26% |
| 2023-12-15 | 15.46 | 15.56 | 15.30 | 15.47 | 15.08 | qfq | 1,330,100 | 20,494,809 | 0.19% |
| 2023-12-14 | 15.30 | 15.59 | 15.20 | 15.44 | 15.05 | qfq | 1,536,591 | 23,716,736 | 0.78% |
| 2023-12-13 | 15.11 | 15.54 | 15.03 | 15.32 | 14.93 | qfq | 1,779,300 | 27,245,046 | 2.00% |
| 2023-12-12 | 15.03 | 15.10 | 14.85 | 15.02 | 14.64 | qfq | 1,263,794 | 18,903,656 | 0.00% |
| 2023-12-11 | 14.76 | 15.10 | 14.71 | 15.02 | 14.64 | qfq | 2,169,700 | 32,416,786 | 1.35% |
| 2023-12-08 | 15.31 | 15.34 | 14.80 | 14.82 | 14.44 | qfq | 1,289,600 | 19,359,311 | -3.07% |
| 2023-12-07 | 15.28 | 15.43 | 15.20 | 15.29 | 14.90 | qfq | 1,195,200 | 18,271,795 | -0.20% |
| 2023-12-06 | 15.28 | 15.55 | 15.19 | 15.32 | 14.93 | qfq | 1,440,300 | 22,162,535 | 0.26% |
| 2023-12-05 | 15.56 | 15.65 | 15.25 | 15.28 | 14.89 | qfq | 1,273,900 | 19,619,856 | -1.80% |
| 2023-12-04 | 15.50 | 15.73 | 15.48 | 15.56 | 15.17 | qfq | 1,627,800 | 25,355,740 | -0.32% |
| 2023-12-01 | 15.60 | 15.80 | 15.30 | 15.61 | 15.21 | qfq | 1,779,700 | 27,669,221 | -1.27% |
| 2023-11-30 | 15.64 | 15.84 | 15.48 | 15.81 | 15.41 | qfq | 2,111,600 | 33,170,269 | 1.09% |
| 2023-11-29 | 15.61 | 15.70 | 15.43 | 15.64 | 15.24 | qfq | 1,779,200 | 27,738,432 | 0.39% |
| 2023-11-28 | 15.66 | 15.97 | 15.00 | 15.58 | 15.19 | qfq | 3,825,700 | 59,801,033 | -0.57% |
| 2023-11-27 | 15.10 | 15.69 | 15.07 | 15.67 | 15.27 | qfq | 3,447,400 | 53,299,339 | 3.43% |
| 2023-11-24 | 15.33 | 15.35 | 14.99 | 15.15 | 14.77 | qfq | 1,170,300 | 17,683,882 | -0.92% |
| 2023-11-23 | 15.08 | 15.31 | 15.08 | 15.29 | 14.90 | qfq | 1,102,000 | 16,804,340 | 1.12% |
| 2023-11-22 | 15.35 | 15.43 | 15.12 | 15.12 | 14.74 | qfq | 1,034,800 | 15,762,156 | -0.98% |
| 2023-11-21 | 15.46 | 15.53 | 15.27 | 15.27 | 14.88 | qfq | 1,254,015 | 19,261,016 | -0.84% |
| 2023-11-20 | 15.43 | 15.46 | 15.28 | 15.40 | 15.01 | qfq | 1,221,141 | 18,754,779 | 0.20% |
| 2023-11-17 | 15.13 | 15.38 | 15.13 | 15.37 | 14.98 | qfq | 1,207,000 | 18,475,098 | 1.12% |
| 2023-11-16 | 15.33 | 15.44 | 15.20 | 15.20 | 14.81 | qfq | 1,047,300 | 16,019,625 | -0.85% |
| 2023-11-15 | 15.30 | 15.44 | 15.21 | 15.33 | 14.94 | qfq | 1,153,850 | 17,681,364 | 0.99% |
| 2023-11-14 | 15.32 | 15.34 | 15.14 | 15.18 | 14.80 | qfq | 1,373,100 | 20,893,693 | -0.78% |
| 2023-11-13 | 15.20 | 15.34 | 15.07 | 15.30 | 14.91 | qfq | 1,684,300 | 25,655,992 | 0.39% |
| 2023-11-10 | 15.02 | 15.28 | 14.90 | 15.24 | 14.85 | qfq | 1,622,227 | 24,602,043 | 0.99% |
| 2023-11-09 | 15.21 | 15.21 | 14.96 | 15.09 | 14.71 | qfq | 1,286,650 | 19,432,774 | 0.27% |
| 2023-11-08 | 15.10 | 15.16 | 14.95 | 15.05 | 14.67 | qfq | 1,080,838 | 16,271,207 | -0.33% |
| 2023-11-07 | 15.07 | 15.13 | 14.88 | 15.10 | 14.72 | qfq | 1,209,800 | 18,185,884 | 0.07% |
| 2023-11-06 | 14.91 | 15.16 | 14.80 | 15.09 | 14.71 | qfq | 1,795,191 | 26,910,841 | 1.75% |
| 2023-11-03 | 14.72 | 14.97 | 14.62 | 14.83 | 14.45 | qfq | 1,167,600 | 17,331,548 | 1.64% |
| 2023-11-02 | 14.78 | 14.89 | 14.57 | 14.59 | 14.22 | qfq | 1,185,600 | 17,434,791 | -1.42% |
| 2023-11-01 | 14.81 | 14.99 | 14.63 | 14.80 | 14.42 | qfq | 2,097,550 | 31,043,772 | 0.07% |
| 2023-10-31 | 14.77 | 15.17 | 14.69 | 14.79 | 14.42 | qfq | 2,760,900 | 41,082,649 | 0.96% |
| 2023-10-30 | 14.43 | 14.70 | 14.37 | 14.65 | 14.28 | qfq | 1,185,500 | 17,272,156 | 1.31% |
| 2023-10-27 | 14.39 | 14.51 | 14.22 | 14.46 | 14.09 | qfq | 1,095,800 | 15,769,534 | 0.49% |
| 2023-10-26 | 14.14 | 14.43 | 14.09 | 14.39 | 14.03 | qfq | 1,035,900 | 14,757,257 | 0.77% |
| 2023-10-25 | 14.33 | 14.44 | 14.10 | 14.28 | 13.92 | qfq | 1,091,400 | 15,520,295 | 0.14% |
| 2023-10-24 | 13.86 | 14.27 | 13.65 | 14.26 | 13.90 | qfq | 1,830,700 | 25,869,625 | 4.47% |
| 2023-10-23 | 14.03 | 14.05 | 13.56 | 13.65 | 13.30 | qfq | 1,234,800 | 17,011,276 | -2.08% |
| 2023-10-20 | 14.01 | 14.42 | 13.91 | 13.94 | 13.59 | qfq | 1,830,900 | 25,810,402 | -1.20% |
| 2023-10-19 | 14.06 | 14.43 | 13.99 | 14.11 | 13.75 | qfq | 955,300 | 13,546,342 | -0.56% |
| 2023-10-18 | 14.21 | 14.39 | 14.14 | 14.19 | 13.83 | qfq | 768,328 | 10,942,709 | -1.18% |
| 2023-10-17 | 14.38 | 14.45 | 14.28 | 14.36 | 14.00 | qfq | 885,100 | 12,704,534 | -0.14% |
| 2023-10-16 | 14.31 | 14.55 | 14.25 | 14.38 | 14.02 | qfq | 1,168,300 | 16,769,577 | 0.28% |
| 2023-10-13 | 14.60 | 14.63 | 14.26 | 14.34 | 13.98 | qfq | 1,303,600 | 18,771,066 | -2.38% |
| 2023-10-12 | 14.69 | 14.70 | 14.44 | 14.69 | 14.32 | qfq | 2,038,200 | 29,666,727 | 0.62% |
| 2023-10-11 | 14.65 | 14.79 | 14.40 | 14.60 | 14.23 | qfq | 1,852,600 | 27,102,746 | 0.27% |
| 2023-10-10 | 14.51 | 14.69 | 14.42 | 14.56 | 14.19 | qfq | 1,672,399 | 24,375,891 | 0.14% |
| 2023-10-09 | 14.72 | 14.91 | 14.44 | 14.54 | 14.17 | qfq | 2,957,200 | 43,262,213 | -0.89% |
| 2023-09-28 | 14.58 | 14.85 | 14.53 | 14.67 | 14.30 | qfq | 3,424,999 | 50,324,867 | -1.48% |
| 2023-09-27 | 14.76 | 15.55 | 14.33 | 14.89 | 14.51 | qfq | 4,714,091 | 70,283,888 | 0.00% |
| 2023-09-26 | 14.65 | 15.00 | 14.61 | 14.89 | 14.51 | qfq | 1,785,499 | 26,432,322 | 1.71% |
| 2023-09-25 | 15.00 | 15.09 | 14.57 | 14.64 | 14.27 | qfq | 2,038,200 | 30,033,870 | -2.33% |
| 2023-09-22 | 14.54 | 15.05 | 14.43 | 14.99 | 14.61 | qfq | 1,826,500 | 27,252,179 | 2.60% |
| 2023-09-21 | 14.50 | 14.76 | 14.50 | 14.61 | 14.24 | qfq | 1,169,100 | 17,115,783 | 0.07% |
| 2023-09-20 | 14.61 | 14.91 | 14.60 | 14.60 | 14.23 | qfq | 1,317,500 | 19,415,276 | -0.07% |
| 2023-09-19 | 14.99 | 14.99 | 14.58 | 14.61 | 14.24 | qfq | 1,192,600 | 17,530,494 | -1.88% |
| 2023-09-18 | 14.61 | 14.98 | 14.33 | 14.89 | 14.51 | qfq | 2,029,600 | 30,115,524 | 2.06% |
| 2023-09-15 | 14.51 | 14.76 | 14.38 | 14.59 | 14.22 | qfq | 1,196,500 | 17,432,568 | 0.62% |
| 2023-09-14 | 14.66 | 14.74 | 14.36 | 14.50 | 14.13 | qfq | 1,179,000 | 17,156,088 | -1.16% |
| 2023-09-13 | 15.05 | 15.05 | 14.52 | 14.67 | 14.30 | qfq | 2,470,999 | 36,305,170 | -2.98% |
| 2023-09-12 | 14.89 | 15.14 | 14.77 | 15.12 | 14.74 | qfq | 1,948,100 | 29,247,370 | 1.54% |
| 2023-09-11 | 14.78 | 14.99 | 14.68 | 14.89 | 14.51 | qfq | 1,138,800 | 16,927,005 | 0.74% |
| 2023-09-08 | 14.88 | 15.02 | 14.76 | 14.78 | 14.41 | qfq | 1,320,200 | 19,624,488 | -0.47% |
| 2023-09-07 | 15.11 | 15.11 | 14.79 | 14.85 | 14.47 | qfq | 1,193,600 | 17,758,298 | -1.53% |
| 2023-09-06 | 14.87 | 15.12 | 14.79 | 15.08 | 14.70 | qfq | 1,450,930 | 21,744,047 | 0.60% |
| 2023-09-05 | 14.72 | 15.03 | 14.69 | 14.99 | 14.61 | qfq | 2,213,550 | 33,026,917 | 1.42% |
| 2023-09-04 | 15.26 | 15.26 | 14.62 | 14.78 | 14.41 | qfq | 3,352,200 | 49,500,150 | -1.99% |
| 2023-09-01 | 14.97 | 15.08 | 14.70 | 15.08 | 14.70 | qfq | 1,795,900 | 26,865,390 | 1.14% |
| 2023-08-31 | 14.89 | 14.93 | 14.66 | 14.91 | 14.53 | qfq | 1,313,300 | 19,438,506 | 0.13% |
| 2023-08-30 | 14.77 | 15.05 | 14.62 | 14.89 | 14.51 | qfq | 2,024,300 | 30,122,791 | 0.88% |
| 2023-08-29 | 13.95 | 14.79 | 13.83 | 14.76 | 14.39 | qfq | 3,363,581 | 48,962,390 | 5.65% |
| 2023-08-28 | 14.62 | 14.75 | 13.87 | 13.97 | 13.62 | qfq | 2,841,200 | 40,554,393 | -0.43% |
| 2023-08-25 | 14.40 | 14.44 | 13.95 | 14.03 | 13.67 | qfq | 1,994,000 | 28,151,418 | -2.43% |
| 2023-08-24 | 14.24 | 14.58 | 14.15 | 14.38 | 14.02 | qfq | 1,471,100 | 21,163,720 | 1.20% |
| 2023-08-23 | 14.60 | 14.60 | 14.00 | 14.21 | 13.85 | qfq | 1,386,800 | 19,800,902 | -1.73% |
| 2023-08-22 | 14.53 | 14.77 | 14.19 | 14.46 | 14.09 | qfq | 1,686,100 | 24,279,262 | -0.69% |
| 2023-08-21 | 14.46 | 14.83 | 14.40 | 14.56 | 14.19 | qfq | 1,995,700 | 29,312,780 | 0.21% |
| 2023-08-18 | 14.65 | 14.90 | 14.50 | 14.53 | 14.16 | qfq | 1,783,181 | 26,282,268 | -0.89% |
| 2023-08-17 | 14.20 | 14.71 | 14.18 | 14.66 | 14.29 | qfq | 2,356,099 | 34,203,521 | 3.39% |
| 2023-08-16 | 14.57 | 14.57 | 14.15 | 14.18 | 13.82 | qfq | 1,718,499 | 24,566,052 | -2.27% |
| 2023-08-15 | 14.68 | 14.79 | 14.45 | 14.51 | 14.14 | qfq | 962,581 | 14,047,153 | -1.23% |
| 2023-08-14 | 14.47 | 14.69 | 14.44 | 14.69 | 14.32 | qfq | 1,018,400 | 14,839,443 | 1.59% |
| 2023-08-11 | 14.76 | 14.80 | 14.46 | 14.46 | 14.09 | qfq | 1,145,700 | 16,774,635 | -1.77% |
| 2023-08-10 | 14.61 | 14.80 | 14.57 | 14.72 | 14.35 | qfq | 1,019,000 | 14,998,084 | 0.68% |
| 2023-08-09 | 15.10 | 15.11 | 14.56 | 14.62 | 14.25 | qfq | 1,947,000 | 28,585,509 | -2.01% |
| 2023-08-08 | 14.86 | 15.10 | 14.77 | 14.92 | 14.54 | qfq | 1,864,000 | 27,873,006 | 0.54% |
| 2023-08-07 | 14.86 | 14.91 | 14.75 | 14.84 | 14.46 | qfq | 1,411,500 | 20,947,331 | 0.41% |
| 2023-08-04 | 14.93 | 14.95 | 14.77 | 14.78 | 14.41 | qfq | 1,566,299 | 23,237,152 | 0.00% |
| 2023-08-03 | 14.70 | 14.89 | 14.68 | 14.78 | 14.41 | qfq | 1,228,900 | 18,146,729 | -0.34% |
| 2023-08-02 | 14.96 | 15.00 | 14.67 | 14.83 | 14.45 | qfq | 1,355,000 | 20,040,809 | -0.47% |
| 2023-08-01 | 14.87 | 14.93 | 14.60 | 14.90 | 14.52 | qfq | 1,849,800 | 27,334,346 | 0.20% |
| 2023-07-31 | 14.85 | 15.02 | 14.77 | 14.87 | 14.49 | qfq | 1,787,100 | 26,603,862 | -0.27% |
| 2023-07-28 | 14.91 | 15.03 | 14.73 | 14.91 | 14.53 | qfq | 1,808,700 | 26,936,819 | -0.60% |
| 2023-07-27 | 15.12 | 15.25 | 14.96 | 15.00 | 14.62 | qfq | 1,677,000 | 25,291,194 | -0.92% |
| 2023-07-26 | 15.27 | 15.40 | 15.05 | 15.14 | 14.76 | qfq | 2,167,500 | 32,913,535 | -1.88% |
| 2023-07-25 | 15.18 | 15.45 | 15.18 | 15.43 | 15.04 | qfq | 2,438,500 | 37,427,718 | 0.78% |
| 2023-07-24 | 15.01 | 15.45 | 14.94 | 15.31 | 14.92 | qfq | 3,618,300 | 55,230,236 | 2.13% |
| 2023-07-21 | 15.55 | 15.55 | 14.86 | 14.99 | 14.61 | qfq | 5,518,399 | 83,201,074 | -4.03% |
| 2023-07-20 | 16.13 | 16.33 | 15.56 | 15.62 | 15.22 | qfq | 5,059,594 | 79,828,951 | -3.82% |
| 2023-07-19 | 16.60 | 16.61 | 16.10 | 16.24 | 15.83 | qfq | 4,025,700 | 65,449,293 | -2.35% |
| 2023-07-18 | 16.90 | 16.95 | 16.34 | 16.63 | 16.21 | qfq | 5,267,000 | 86,990,706 | -1.25% |
| 2023-07-17 | 16.03 | 16.85 | 15.93 | 16.84 | 16.41 | qfq | 9,403,600 | 156,402,220 | 3.44% |