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
睿能科技603933.SH
最近收盘价18.592026-07-17
最近交易日2026-07-17
成交量（股）10,220,900
成交额（元）198,848,052
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-07 | 2024-11-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 20.72 | 20.72 | 18.59 | 18.59 | 18.59 | qfq | 10,220,900 | 198,848,052 | -10.02% |
| 2026-07-16 | 21.70 | 22.80 | 20.50 | 20.66 | 20.66 | qfq | 12,757,080 | 272,593,793 | -4.44% |
| 2026-07-15 | 22.60 | 23.09 | 21.47 | 21.62 | 21.62 | qfq | 13,057,364 | 287,149,276 | -6.00% |
| 2026-07-14 | 24.27 | 24.47 | 22.24 | 23.00 | 23.00 | qfq | 24,398,787 | 559,076,118 | -6.92% |
| 2026-07-13 | 23.38 | 24.71 | 23.38 | 24.71 | 24.71 | qfq | 14,273,588 | 350,383,977 | 10.02% |
| 2026-07-10 | 23.68 | 23.68 | 22.46 | 22.46 | 22.46 | qfq | 9,323,528 | 216,524,849 | -3.19% |
| 2026-07-09 | 21.32 | 23.20 | 20.86 | 23.20 | 23.20 | qfq | 8,317,600 | 183,208,367 | 10.00% |
| 2026-07-08 | 22.35 | 22.39 | 20.96 | 21.09 | 21.09 | qfq | 4,931,400 | 105,209,497 | -4.83% |
| 2026-07-07 | 22.64 | 23.22 | 21.91 | 22.16 | 22.16 | qfq | 4,919,877 | 110,582,365 | -3.06% |
| 2026-07-06 | 24.34 | 24.34 | 22.57 | 22.86 | 22.86 | qfq | 6,607,094 | 153,559,947 | -3.34% |
| 2026-07-03 | 22.57 | 24.10 | 22.30 | 23.65 | 23.65 | qfq | 6,672,000 | 156,145,074 | 3.86% |
| 2026-07-02 | 22.71 | 23.80 | 22.20 | 22.77 | 22.77 | qfq | 5,561,096 | 128,583,955 | -1.39% |
| 2026-07-01 | 22.67 | 23.64 | 22.50 | 23.09 | 23.09 | qfq | 5,032,800 | 116,812,252 | 2.39% |
| 2026-06-30 | 21.82 | 22.65 | 21.60 | 22.55 | 22.55 | qfq | 4,479,000 | 99,918,475 | 3.44% |
| 2026-06-29 | 22.51 | 22.89 | 21.08 | 21.80 | 21.80 | qfq | 5,883,900 | 128,248,162 | -3.15% |
| 2026-06-26 | 23.13 | 23.20 | 22.25 | 22.51 | 22.51 | qfq | 5,090,392 | 115,562,561 | -3.43% |
| 2026-06-25 | 24.06 | 24.15 | 23.00 | 23.31 | 23.31 | qfq | 5,589,828 | 131,014,294 | -2.59% |
| 2026-06-24 | 24.10 | 24.10 | 23.10 | 23.93 | 23.93 | qfq | 6,543,600 | 155,210,804 | -0.83% |
| 2026-06-23 | 23.80 | 24.71 | 23.53 | 24.13 | 24.13 | qfq | 6,443,692 | 156,410,142 | 0.79% |
| 2026-06-22 | 24.16 | 24.32 | 23.00 | 23.94 | 23.94 | qfq | 6,577,692 | 154,867,735 | -0.95% |
| 2026-06-18 | 23.56 | 24.35 | 23.18 | 24.17 | 24.17 | qfq | 6,537,292 | 155,960,016 | 2.20% |
| 2026-06-17 | 23.18 | 23.75 | 23.10 | 23.65 | 23.65 | qfq | 4,193,866 | 98,637,308 | 0.51% |
| 2026-06-16 | 23.00 | 23.65 | 22.81 | 23.53 | 23.53 | qfq | 3,936,418 | 91,697,360 | 1.91% |
| 2026-06-15 | 22.38 | 23.19 | 22.17 | 23.09 | 23.03 | qfq | 4,853,900 | 111,227,583 | 3.96% |
| 2026-06-12 | 22.20 | 22.77 | 22.08 | 22.21 | 22.15 | qfq | 4,790,700 | 107,554,425 | 1.83% |
| 2026-06-11 | 21.97 | 22.45 | 21.66 | 21.81 | 21.75 | qfq | 4,148,892 | 91,088,499 | -1.76% |
| 2026-06-10 | 22.68 | 22.73 | 21.95 | 22.20 | 22.14 | qfq | 5,032,388 | 112,126,840 | -3.48% |
| 2026-06-09 | 22.91 | 23.37 | 22.70 | 23.00 | 22.94 | qfq | 4,379,400 | 100,762,748 | 0.70% |
| 2026-06-08 | 22.89 | 23.76 | 22.38 | 22.84 | 22.78 | qfq | 6,479,300 | 149,307,714 | -4.44% |
| 2026-06-05 | 23.15 | 24.52 | 23.00 | 23.90 | 23.84 | qfq | 8,309,700 | 198,103,931 | 3.11% |
| 2026-06-04 | 23.42 | 23.72 | 22.99 | 23.18 | 23.12 | qfq | 5,094,400 | 118,652,037 | -1.78% |
| 2026-06-03 | 23.30 | 24.14 | 23.30 | 23.60 | 23.54 | qfq | 5,142,748 | 121,920,671 | 0.25% |
| 2026-06-02 | 24.00 | 24.28 | 23.31 | 23.54 | 23.48 | qfq | 4,785,300 | 113,517,499 | -1.30% |
| 2026-06-01 | 24.00 | 24.35 | 23.67 | 23.85 | 23.79 | qfq | 5,905,500 | 141,955,465 | -0.83% |
| 2026-05-29 | 25.05 | 25.48 | 23.85 | 24.05 | 23.99 | qfq | 7,639,924 | 187,887,907 | -4.75% |
| 2026-05-28 | 24.88 | 25.56 | 24.51 | 25.25 | 25.18 | qfq | 8,286,900 | 207,231,478 | 1.65% |
| 2026-05-27 | 25.60 | 26.05 | 24.66 | 24.84 | 24.78 | qfq | 8,721,140 | 220,131,765 | -3.72% |
| 2026-05-26 | 25.82 | 26.30 | 25.12 | 25.80 | 25.73 | qfq | 10,127,400 | 260,616,845 | -0.58% |
| 2026-05-25 | 26.09 | 26.46 | 25.79 | 25.95 | 25.88 | qfq | 10,120,428 | 264,332,212 | 0.19% |
| 2026-05-22 | 25.62 | 26.06 | 25.31 | 25.90 | 25.83 | qfq | 9,902,200 | 254,847,291 | 1.17% |
| 2026-05-21 | 26.13 | 26.95 | 25.50 | 25.60 | 25.53 | qfq | 14,234,792 | 374,590,484 | -1.88% |
| 2026-05-20 | 26.00 | 26.80 | 25.92 | 26.09 | 26.02 | qfq | 9,019,360 | 236,574,553 | 0.15% |
| 2026-05-19 | 25.92 | 26.39 | 25.58 | 26.05 | 25.98 | qfq | 8,794,600 | 228,110,994 | -0.84% |
| 2026-05-18 | 26.80 | 27.05 | 26.00 | 26.27 | 26.20 | qfq | 14,353,070 | 379,434,878 | -1.90% |
| 2026-05-15 | 25.81 | 27.29 | 25.39 | 26.78 | 26.71 | qfq | 17,936,872 | 477,250,200 | 3.84% |
| 2026-05-14 | 26.35 | 26.60 | 25.61 | 25.79 | 25.72 | qfq | 8,351,332 | 216,987,380 | -1.90% |
| 2026-05-13 | 26.26 | 26.50 | 25.89 | 26.29 | 26.22 | qfq | 11,412,392 | 298,773,558 | -1.05% |
| 2026-05-12 | 26.63 | 27.13 | 26.22 | 26.57 | 26.50 | qfq | 13,120,362 | 349,492,649 | -1.23% |
| 2026-05-11 | 26.26 | 27.42 | 26.26 | 26.90 | 26.83 | qfq | 16,946,196 | 453,819,123 | 1.74% |
| 2026-05-08 | 25.92 | 26.77 | 25.60 | 26.44 | 26.37 | qfq | 16,633,090 | 438,145,589 | 0.99% |
| 2026-05-07 | 25.26 | 26.44 | 24.70 | 26.18 | 26.11 | qfq | 20,531,348 | 527,714,232 | 1.63% |
| 2026-05-06 | 24.45 | 26.49 | 24.42 | 25.76 | 25.69 | qfq | 25,869,335 | 653,476,059 | 5.40% |
| 2026-04-30 | 24.20 | 24.50 | 23.28 | 24.44 | 24.38 | qfq | 23,250,432 | 560,489,175 | 5.03% |
| 2026-04-29 | 22.23 | 23.27 | 22.23 | 23.27 | 23.21 | qfq | 8,042,000 | 186,414,271 | 10.02% |
| 2026-04-28 | 21.73 | 21.94 | 21.09 | 21.15 | 21.10 | qfq | 6,455,300 | 137,782,319 | -4.13% |
| 2026-04-27 | 21.75 | 22.32 | 21.50 | 22.06 | 22.00 | qfq | 5,914,581 | 130,081,016 | 1.99% |
| 2026-04-24 | 23.09 | 23.25 | 21.62 | 21.63 | 21.57 | qfq | 9,753,700 | 215,443,222 | -6.73% |
| 2026-04-23 | 23.57 | 23.85 | 22.62 | 23.19 | 23.13 | qfq | 10,278,992 | 238,150,107 | -2.56% |
| 2026-04-22 | 24.31 | 24.31 | 23.26 | 23.80 | 23.74 | qfq | 11,986,600 | 283,963,441 | -3.09% |
| 2026-04-21 | 24.17 | 24.75 | 23.90 | 24.56 | 24.50 | qfq | 14,995,330 | 366,555,831 | 0.86% |
| 2026-04-20 | 24.47 | 24.58 | 24.06 | 24.35 | 24.29 | qfq | 12,381,892 | 300,237,086 | -0.61% |
| 2026-04-17 | 25.00 | 25.00 | 24.21 | 24.50 | 24.44 | qfq | 22,638,795 | 555,602,832 | -1.80% |
| 2026-04-16 | 22.80 | 24.95 | 22.38 | 24.95 | 24.89 | qfq | 21,862,055 | 521,948,863 | 10.01% |
| 2026-04-15 | 23.64 | 23.80 | 22.60 | 22.68 | 22.62 | qfq | 11,817,665 | 270,839,390 | -4.26% |
| 2026-04-14 | 24.00 | 24.11 | 23.27 | 23.69 | 23.63 | qfq | 13,068,092 | 307,515,177 | -0.88% |
| 2026-04-13 | 24.15 | 24.85 | 23.06 | 23.90 | 23.84 | qfq | 22,550,677 | 538,933,191 | -2.57% |
| 2026-04-10 | 24.53 | 24.53 | 23.60 | 24.53 | 24.47 | qfq | 16,092,792 | 392,533,441 | 10.00% |
| 2026-03-25 | 20.34 | 22.30 | 20.28 | 22.30 | 22.24 | qfq | 6,878,600 | 147,704,973 | 10.01% |
| 2026-03-24 | 19.84 | 20.30 | 19.50 | 20.27 | 20.22 | qfq | 3,888,800 | 77,276,117 | 4.22% |
| 2026-03-23 | 20.49 | 20.65 | 19.35 | 19.45 | 19.40 | qfq | 3,918,600 | 78,063,965 | -6.13% |
| 2026-03-20 | 21.20 | 21.38 | 20.72 | 20.72 | 20.67 | qfq | 2,867,896 | 60,377,545 | -2.26% |
| 2026-03-19 | 21.60 | 21.64 | 21.06 | 21.20 | 21.14 | qfq | 2,416,000 | 51,611,544 | -3.11% |
| 2026-03-18 | 21.28 | 21.88 | 21.28 | 21.88 | 21.82 | qfq | 2,237,900 | 48,395,727 | 2.39% |
| 2026-03-17 | 22.06 | 22.15 | 21.32 | 21.37 | 21.31 | qfq | 2,226,400 | 48,374,525 | -2.78% |
| 2026-03-16 | 21.37 | 21.99 | 21.32 | 21.98 | 21.92 | qfq | 2,297,400 | 49,840,113 | 2.14% |
| 2026-03-13 | 21.65 | 21.88 | 21.51 | 21.52 | 21.46 | qfq | 2,302,400 | 49,961,423 | -1.33% |
| 2026-03-12 | 22.37 | 22.50 | 21.78 | 21.81 | 21.75 | qfq | 2,832,792 | 62,341,606 | -2.68% |
| 2026-03-11 | 22.85 | 22.89 | 22.34 | 22.41 | 22.35 | qfq | 3,018,000 | 68,026,561 | -1.67% |
| 2026-03-10 | 22.36 | 22.80 | 22.15 | 22.79 | 22.73 | qfq | 4,111,436 | 93,081,133 | 3.36% |
| 2026-03-09 | 22.00 | 22.15 | 21.53 | 22.05 | 21.99 | qfq | 2,787,140 | 60,817,141 | -0.81% |
| 2026-03-06 | 21.76 | 22.29 | 21.66 | 22.23 | 22.17 | qfq | 2,975,332 | 65,766,451 | 2.16% |
| 2026-03-05 | 21.63 | 21.98 | 21.62 | 21.76 | 21.70 | qfq | 3,200,300 | 69,729,820 | 2.30% |
| 2026-03-04 | 21.00 | 21.66 | 21.00 | 21.27 | 21.21 | qfq | 3,253,700 | 69,518,587 | -0.84% |
| 2026-03-03 | 22.48 | 22.66 | 21.44 | 21.45 | 21.39 | qfq | 4,788,500 | 104,993,277 | -4.58% |
| 2026-03-02 | 22.64 | 23.38 | 22.40 | 22.48 | 22.42 | qfq | 5,563,200 | 126,233,260 | -4.50% |
| 2026-02-27 | 23.67 | 23.67 | 23.10 | 23.54 | 23.48 | qfq | 3,699,296 | 86,312,493 | -0.13% |
| 2026-02-26 | 23.66 | 23.66 | 23.43 | 23.57 | 23.51 | qfq | 2,951,400 | 69,501,621 | 0.21% |
| 2026-02-25 | 23.55 | 23.62 | 23.36 | 23.52 | 23.46 | qfq | 3,058,500 | 71,874,172 | 0.21% |
| 2026-02-24 | 23.45 | 23.55 | 23.13 | 23.47 | 23.41 | qfq | 3,019,300 | 70,701,535 | 1.38% |
| 2026-02-13 | 22.93 | 23.45 | 22.88 | 23.15 | 23.09 | qfq | 2,682,296 | 62,422,079 | 0.00% |
| 2026-02-12 | 23.20 | 23.47 | 23.02 | 23.15 | 23.09 | qfq | 3,680,400 | 85,699,656 | -0.22% |
| 2026-02-11 | 23.59 | 23.60 | 23.20 | 23.20 | 23.14 | qfq | 3,059,000 | 71,394,716 | -1.65% |
| 2026-02-10 | 23.40 | 23.81 | 23.35 | 23.59 | 23.53 | qfq | 4,134,300 | 97,606,072 | 0.47% |
| 2026-02-09 | 23.01 | 23.53 | 23.01 | 23.48 | 23.42 | qfq | 5,035,140 | 117,600,396 | 0.86% |
| 2026-02-06 | 22.98 | 23.82 | 22.76 | 23.28 | 23.22 | qfq | 6,025,856 | 140,237,201 | 0.74% |
| 2026-02-05 | 22.85 | 23.29 | 22.75 | 23.11 | 23.05 | qfq | 4,223,405 | 97,249,687 | 0.57% |
| 2026-02-04 | 23.00 | 23.17 | 22.77 | 22.98 | 22.92 | qfq | 3,002,652 | 68,928,502 | -0.22% |
| 2026-02-03 | 22.85 | 23.05 | 22.60 | 23.03 | 22.97 | qfq | 3,643,004 | 83,406,540 | 1.77% |
| 2026-02-02 | 22.80 | 23.09 | 22.63 | 22.63 | 22.57 | qfq | 3,235,600 | 73,901,470 | -1.69% |
| 2026-01-30 | 22.83 | 23.18 | 22.56 | 23.02 | 22.96 | qfq | 4,480,060 | 102,727,922 | 0.88% |
| 2026-01-29 | 23.33 | 23.50 | 22.76 | 22.82 | 22.76 | qfq | 4,656,867 | 107,451,450 | -2.31% |
| 2026-01-28 | 23.86 | 24.08 | 23.28 | 23.36 | 23.30 | qfq | 4,707,260 | 111,048,722 | -1.85% |
| 2026-01-27 | 23.56 | 23.83 | 22.50 | 23.80 | 23.74 | qfq | 7,146,012 | 165,594,985 | 1.02% |
| 2026-01-26 | 24.50 | 24.55 | 23.39 | 23.56 | 23.50 | qfq | 7,105,984 | 169,451,508 | -3.40% |
| 2026-01-23 | 24.22 | 24.50 | 24.00 | 24.39 | 24.33 | qfq | 8,681,196 | 210,252,484 | -0.12% |
| 2026-01-22 | 24.74 | 24.85 | 24.29 | 24.42 | 24.36 | qfq | 9,173,427 | 224,811,634 | 1.12% |
| 2026-01-21 | 23.74 | 24.36 | 23.54 | 24.15 | 24.09 | qfq | 6,055,792 | 145,569,868 | 0.75% |
| 2026-01-20 | 24.05 | 24.49 | 23.88 | 23.97 | 23.91 | qfq | 6,141,960 | 147,959,249 | -0.54% |
| 2026-01-19 | 24.75 | 24.77 | 24.02 | 24.10 | 24.04 | qfq | 8,992,532 | 217,755,459 | -1.51% |
| 2026-01-16 | 23.30 | 24.48 | 23.19 | 24.47 | 24.41 | qfq | 13,982,403 | 334,714,510 | 5.66% |
| 2026-01-15 | 23.19 | 23.36 | 22.68 | 23.16 | 23.10 | qfq | 7,442,440 | 171,206,853 | -0.94% |
| 2026-01-14 | 23.38 | 23.78 | 23.00 | 23.38 | 23.32 | qfq | 9,644,576 | 226,127,600 | -0.81% |
| 2026-01-13 | 25.00 | 25.06 | 23.50 | 23.57 | 23.51 | qfq | 13,263,076 | 318,700,463 | -5.68% |
| 2026-01-12 | 24.46 | 25.05 | 24.40 | 24.99 | 24.93 | qfq | 12,721,296 | 314,943,739 | 2.97% |
| 2026-01-09 | 24.26 | 24.43 | 23.94 | 24.27 | 24.21 | qfq | 8,098,320 | 196,206,850 | 0.08% |
| 2026-01-08 | 23.94 | 24.36 | 23.94 | 24.25 | 24.19 | qfq | 8,783,444 | 212,529,163 | 0.21% |
| 2026-01-07 | 25.29 | 25.72 | 24.10 | 24.20 | 24.14 | qfq | 13,467,492 | 331,292,580 | -3.12% |
| 2026-01-06 | 25.15 | 25.28 | 24.78 | 24.98 | 24.92 | qfq | 11,993,096 | 299,823,406 | -1.58% |
| 2026-01-05 | 25.55 | 25.75 | 25.10 | 25.38 | 25.31 | qfq | 12,651,339 | 320,683,386 | -2.61% |
| 2025-12-31 | 26.56 | 26.75 | 26.00 | 26.06 | 25.99 | qfq | 17,556,775 | 459,739,143 | -3.01% |
| 2025-12-30 | 25.09 | 27.60 | 24.78 | 26.87 | 26.80 | qfq | 28,130,241 | 733,813,417 | 4.67% |
| 2025-12-29 | 24.60 | 26.29 | 24.00 | 25.67 | 25.60 | qfq | 21,471,133 | 537,745,695 | 2.72% |
| 2025-12-26 | 25.93 | 26.50 | 24.90 | 24.99 | 24.93 | qfq | 20,320,581 | 518,066,545 | -2.00% |
| 2025-12-25 | 24.39 | 25.78 | 24.18 | 25.50 | 25.43 | qfq | 20,353,005 | 511,239,951 | 4.55% |
| 2025-12-24 | 23.60 | 24.40 | 23.48 | 24.39 | 24.33 | qfq | 11,271,228 | 271,087,129 | 2.91% |
| 2025-12-23 | 24.52 | 24.65 | 23.55 | 23.70 | 23.64 | qfq | 13,703,676 | 330,081,290 | -2.87% |
| 2025-12-22 | 23.91 | 24.66 | 23.61 | 24.40 | 24.34 | qfq | 18,719,224 | 456,195,374 | 3.17% |
| 2025-12-19 | 23.38 | 23.98 | 23.23 | 23.65 | 23.59 | qfq | 9,001,900 | 212,551,126 | 1.07% |
| 2025-12-18 | 23.63 | 23.86 | 23.30 | 23.40 | 23.34 | qfq | 8,411,618 | 198,075,628 | -2.38% |
| 2025-12-17 | 23.89 | 24.17 | 23.34 | 23.97 | 23.91 | qfq | 10,328,936 | 244,637,385 | 0.33% |
| 2025-12-16 | 25.09 | 25.23 | 23.83 | 23.89 | 23.83 | qfq | 14,311,660 | 347,175,950 | -4.71% |
| 2025-12-15 | 24.88 | 25.54 | 24.85 | 25.07 | 25.00 | qfq | 12,017,456 | 302,071,104 | -1.80% |
| 2025-12-12 | 25.00 | 25.94 | 24.77 | 25.53 | 25.46 | qfq | 16,436,128 | 416,985,057 | 0.79% |
| 2025-12-11 | 27.23 | 27.28 | 25.33 | 25.33 | 25.26 | qfq | 24,124,991 | 624,372,054 | -8.06% |
| 2025-12-10 | 26.82 | 28.38 | 26.42 | 27.55 | 27.48 | qfq | 26,907,154 | 735,009,457 | -2.99% |
| 2025-12-09 | 29.00 | 29.84 | 28.40 | 28.40 | 28.33 | qfq | 35,755,552 | 1,040,692,886 | -9.98% |
| 2025-12-08 | 29.00 | 32.55 | 26.65 | 31.55 | 31.47 | qfq | 53,527,515 | 1,518,972,379 | 6.55% |
| 2025-12-05 | 30.79 | 31.58 | 28.78 | 29.61 | 29.53 | qfq | 56,126,749 | 1,702,532,121 | 3.13% |
| 2025-12-04 | 28.71 | 28.71 | 27.13 | 28.71 | 28.64 | qfq | 36,656,820 | 1,041,891,938 | 10.00% |
| 2025-12-03 | 27.09 | 28.42 | 25.08 | 26.10 | 26.03 | qfq | 45,404,032 | 1,208,699,715 | -6.28% |
| 2025-12-02 | 26.33 | 27.85 | 24.76 | 27.85 | 27.78 | qfq | 48,171,439 | 1,288,686,041 | 9.99% |
| 2025-12-01 | 24.84 | 25.32 | 24.12 | 25.32 | 25.25 | qfq | 12,381,200 | 309,227,781 | 9.99% |
| 2025-11-28 | 20.68 | 23.02 | 20.16 | 23.02 | 22.96 | qfq | 34,896,424 | 757,565,858 | 9.99% |
| 2025-11-27 | 18.97 | 20.93 | 18.97 | 20.93 | 20.88 | qfq | 17,274,396 | 356,545,363 | 9.98% |
| 2025-11-26 | 18.80 | 19.55 | 18.78 | 19.03 | 18.98 | qfq | 7,483,052 | 143,082,499 | 0.79% |
| 2025-11-25 | 18.74 | 19.18 | 18.66 | 18.88 | 18.83 | qfq | 5,839,500 | 110,789,412 | 1.40% |
| 2025-11-24 | 18.45 | 18.69 | 18.30 | 18.62 | 18.57 | qfq | 5,113,960 | 94,602,064 | 1.20% |
| 2025-11-21 | 19.20 | 19.20 | 18.26 | 18.40 | 18.35 | qfq | 7,767,288 | 144,806,809 | -4.66% |
| 2025-11-20 | 19.59 | 19.75 | 19.14 | 19.30 | 19.25 | qfq | 6,829,088 | 132,302,392 | 0.47% |
| 2025-11-19 | 20.29 | 20.29 | 19.06 | 19.21 | 19.16 | qfq | 11,133,340 | 216,744,818 | -5.46% |
| 2025-11-18 | 20.10 | 20.50 | 19.90 | 20.32 | 20.27 | qfq | 10,054,000 | 204,465,141 | 1.09% |
| 2025-11-17 | 19.76 | 20.22 | 19.76 | 20.10 | 20.05 | qfq | 6,567,400 | 131,459,823 | 1.01% |
| 2025-11-14 | 20.20 | 20.36 | 19.89 | 19.90 | 19.85 | qfq | 9,411,052 | 189,121,623 | -3.07% |
| 2025-11-13 | 20.25 | 20.67 | 19.98 | 20.53 | 20.48 | qfq | 9,198,448 | 188,250,216 | 1.28% |
| 2025-11-12 | 20.80 | 20.80 | 19.96 | 20.27 | 20.22 | qfq | 10,465,875 | 212,850,049 | -2.92% |
| 2025-11-11 | 21.80 | 21.80 | 20.74 | 20.88 | 20.83 | qfq | 15,827,771 | 334,721,230 | -5.00% |
| 2025-11-10 | 21.50 | 22.34 | 21.32 | 21.98 | 21.92 | qfq | 14,205,996 | 309,821,457 | 2.19% |
| 2025-11-07 | 22.00 | 22.13 | 21.50 | 21.51 | 21.45 | qfq | 19,121,220 | 415,552,568 | -5.12% |
| 2025-11-06 | 24.42 | 24.63 | 22.34 | 22.67 | 22.61 | qfq | 27,379,048 | 635,987,930 | -4.55% |
| 2025-11-05 | 21.88 | 24.20 | 21.88 | 23.75 | 23.69 | qfq | 28,909,420 | 669,551,332 | 4.12% |
| 2025-11-04 | 23.10 | 23.50 | 22.54 | 22.81 | 22.75 | qfq | 20,722,892 | 474,622,547 | -3.35% |
| 2025-11-03 | 21.80 | 23.71 | 21.12 | 23.60 | 23.54 | qfq | 33,717,096 | 762,313,778 | 4.47% |
| 2025-10-31 | 21.32 | 23.21 | 20.63 | 22.59 | 22.53 | qfq | 30,756,360 | 693,989,634 | 7.06% |
| 2025-10-30 | 22.19 | 22.83 | 21.00 | 21.10 | 21.05 | qfq | 23,858,692 | 513,542,089 | -5.85% |
| 2025-10-29 | 23.00 | 23.50 | 22.10 | 22.41 | 22.35 | qfq | 26,126,048 | 588,408,527 | -4.43% |
| 2025-10-28 | 22.05 | 24.43 | 21.10 | 23.45 | 23.39 | qfq | 41,335,107 | 960,842,317 | 1.38% |
| 2025-10-27 | 21.50 | 24.05 | 21.47 | 23.13 | 23.07 | qfq | 45,020,263 | 1,010,413,637 | 4.90% |
| 2025-10-24 | 20.00 | 22.98 | 19.81 | 22.05 | 21.99 | qfq | 45,681,068 | 952,464,466 | 4.55% |
| 2025-10-23 | 21.50 | 21.96 | 21.09 | 21.09 | 21.04 | qfq | 16,640,800 | 353,470,526 | -9.99% |
| 2025-10-22 | 21.00 | 23.43 | 20.72 | 23.43 | 23.37 | qfq | 49,234,366 | 1,124,383,747 | 10.00% |
| 2025-10-21 | 20.50 | 22.86 | 20.50 | 21.30 | 21.24 | qfq | 43,448,727 | 927,416,208 | -3.09% |
| 2025-10-20 | 21.98 | 21.98 | 19.91 | 21.98 | 21.92 | qfq | 37,434,401 | 802,581,968 | 10.01% |
| 2025-10-17 | 19.57 | 19.98 | 18.52 | 19.98 | 19.93 | qfq | 17,892,357 | 346,779,765 | 10.02% |
| 2025-10-16 | 16.46 | 18.16 | 16.39 | 18.16 | 18.11 | qfq | 8,318,156 | 149,175,916 | 9.99% |
| 2025-10-15 | 16.71 | 16.80 | 16.24 | 16.51 | 16.47 | qfq | 5,462,276 | 89,852,570 | -1.20% |
| 2025-10-14 | 17.40 | 17.45 | 16.55 | 16.71 | 16.67 | qfq | 6,083,024 | 103,105,162 | -2.05% |
| 2025-10-13 | 16.68 | 17.18 | 16.01 | 17.06 | 17.02 | qfq | 6,002,500 | 101,268,277 | -1.39% |
| 2025-10-10 | 17.60 | 17.63 | 17.05 | 17.30 | 17.26 | qfq | 7,082,552 | 122,591,909 | -2.15% |
| 2025-10-09 | 17.51 | 18.09 | 17.51 | 17.68 | 17.63 | qfq | 10,488,979 | 186,309,321 | 2.20% |
| 2025-09-30 | 17.24 | 18.17 | 17.00 | 17.30 | 17.26 | qfq | 9,720,356 | 169,277,200 | 1.88% |
| 2025-09-29 | 16.78 | 17.14 | 16.50 | 16.98 | 16.94 | qfq | 4,446,780 | 75,305,237 | 1.07% |
| 2025-09-26 | 16.93 | 17.11 | 16.71 | 16.80 | 16.76 | qfq | 4,572,552 | 77,101,938 | -0.88% |
| 2025-09-25 | 17.20 | 17.26 | 16.80 | 16.95 | 16.91 | qfq | 6,307,056 | 107,316,604 | -1.74% |
| 2025-09-24 | 17.13 | 17.43 | 17.00 | 17.25 | 17.21 | qfq | 8,352,676 | 144,129,012 | 0.29% |
| 2025-09-23 | 17.07 | 17.21 | 16.50 | 17.20 | 17.16 | qfq | 9,348,430 | 157,945,405 | 0.70% |
| 2025-09-22 | 16.54 | 17.75 | 16.40 | 17.08 | 17.04 | qfq | 9,766,317 | 165,798,161 | 3.20% |
| 2025-09-19 | 16.62 | 16.88 | 16.46 | 16.55 | 16.51 | qfq | 4,464,538 | 74,289,066 | -0.18% |
| 2025-09-18 | 16.85 | 17.05 | 16.40 | 16.58 | 16.54 | qfq | 5,915,600 | 99,444,131 | -1.84% |
| 2025-09-17 | 16.79 | 17.08 | 16.70 | 16.89 | 16.85 | qfq | 4,748,700 | 80,401,209 | 0.42% |
| 2025-09-16 | 16.44 | 16.87 | 16.34 | 16.82 | 16.78 | qfq | 5,343,048 | 89,032,859 | 2.56% |
| 2025-09-15 | 16.65 | 16.65 | 16.28 | 16.40 | 16.36 | qfq | 4,149,357 | 68,313,394 | 0.12% |
| 2025-09-12 | 16.06 | 16.65 | 15.96 | 16.38 | 16.34 | qfq | 6,245,620 | 102,197,066 | 1.93% |
| 2025-09-11 | 15.76 | 16.18 | 15.48 | 16.07 | 16.03 | qfq | 4,398,796 | 69,891,638 | 2.55% |
| 2025-09-10 | 15.66 | 15.88 | 15.59 | 15.67 | 15.63 | qfq | 2,277,837 | 35,794,456 | 0.26% |
| 2025-09-09 | 16.01 | 16.05 | 15.61 | 15.63 | 15.59 | qfq | 3,599,900 | 56,726,521 | -2.37% |
| 2025-09-08 | 15.73 | 16.03 | 15.63 | 16.01 | 15.97 | qfq | 3,700,860 | 58,611,957 | 1.84% |
| 2025-09-05 | 15.54 | 15.80 | 15.36 | 15.72 | 15.68 | qfq | 4,284,450 | 67,011,750 | 1.95% |
| 2025-09-04 | 15.48 | 15.82 | 15.23 | 15.42 | 15.38 | qfq | 5,208,350 | 81,282,496 | -0.84% |
| 2025-09-03 | 16.03 | 16.14 | 15.41 | 15.55 | 15.51 | qfq | 5,178,498 | 81,832,528 | -3.30% |
| 2025-09-02 | 16.56 | 16.62 | 15.66 | 16.08 | 16.04 | qfq | 6,984,288 | 111,875,676 | -2.55% |
| 2025-09-01 | 16.74 | 17.07 | 16.42 | 16.50 | 16.46 | qfq | 5,799,000 | 96,552,014 | -1.14% |
| 2025-08-29 | 17.00 | 17.06 | 16.52 | 16.69 | 16.65 | qfq | 4,648,000 | 77,347,733 | -2.17% |
| 2025-08-28 | 17.05 | 17.23 | 16.36 | 17.06 | 17.02 | qfq | 5,851,200 | 98,676,680 | 0.83% |
| 2025-08-27 | 17.42 | 17.54 | 16.91 | 16.92 | 16.88 | qfq | 5,318,600 | 91,794,969 | -2.98% |
| 2025-08-26 | 17.37 | 17.58 | 17.21 | 17.44 | 17.39 | qfq | 4,951,762 | 86,339,022 | 0.40% |
| 2025-08-25 | 17.61 | 17.70 | 17.22 | 17.37 | 17.32 | qfq | 6,686,100 | 116,611,120 | -1.19% |
| 2025-08-22 | 17.56 | 17.76 | 17.40 | 17.58 | 17.53 | qfq | 6,514,175 | 114,571,690 | 1.09% |
| 2025-08-21 | 17.54 | 17.58 | 17.29 | 17.39 | 17.34 | qfq | 4,671,429 | 81,305,306 | -0.74% |
| 2025-08-20 | 17.26 | 17.53 | 17.20 | 17.52 | 17.47 | qfq | 5,886,448 | 102,430,076 | 1.15% |
| 2025-08-19 | 17.22 | 17.40 | 17.11 | 17.32 | 17.27 | qfq | 5,043,000 | 87,129,597 | 0.12% |
| 2025-08-18 | 17.30 | 17.65 | 17.12 | 17.30 | 17.26 | qfq | 8,446,636 | 146,282,060 | 3.04% |
| 2025-08-15 | 16.62 | 16.91 | 16.61 | 16.79 | 16.75 | qfq | 3,620,784 | 60,847,209 | 1.27% |
| 2025-08-14 | 17.10 | 17.10 | 16.58 | 16.58 | 16.54 | qfq | 3,852,800 | 64,708,715 | -2.64% |
| 2025-08-13 | 17.03 | 17.17 | 16.90 | 17.03 | 16.99 | qfq | 3,959,784 | 67,322,123 | -0.53% |
| 2025-08-12 | 17.35 | 17.36 | 16.94 | 17.12 | 17.08 | qfq | 3,958,552 | 67,557,266 | -0.17% |
| 2025-08-11 | 16.79 | 17.39 | 16.79 | 17.15 | 17.11 | qfq | 6,030,303 | 103,232,470 | 2.27% |
| 2025-08-08 | 16.92 | 16.92 | 16.63 | 16.77 | 16.73 | qfq | 4,040,100 | 67,629,651 | -0.95% |
| 2025-08-07 | 16.84 | 17.15 | 16.80 | 16.93 | 16.89 | qfq | 6,004,320 | 101,734,505 | 0.18% |
| 2025-08-06 | 16.68 | 17.09 | 16.55 | 16.90 | 16.86 | qfq | 5,820,198 | 98,016,674 | 1.68% |
| 2025-08-05 | 16.59 | 16.62 | 16.42 | 16.62 | 16.58 | qfq | 3,369,354 | 55,788,493 | 0.91% |
| 2025-08-04 | 16.14 | 16.48 | 16.13 | 16.47 | 16.43 | qfq | 3,154,844 | 51,632,802 | 1.54% |
| 2025-08-01 | 16.18 | 16.28 | 16.04 | 16.22 | 16.18 | qfq | 2,527,860 | 40,955,818 | 0.81% |
| 2025-07-31 | 16.30 | 16.55 | 16.02 | 16.09 | 16.05 | qfq | 3,025,700 | 49,188,882 | -1.65% |
| 2025-07-30 | 16.64 | 16.64 | 16.20 | 16.36 | 16.32 | qfq | 3,266,900 | 53,449,262 | -1.39% |
| 2025-07-29 | 16.54 | 16.63 | 16.43 | 16.59 | 16.55 | qfq | 3,844,800 | 63,538,462 | 0.06% |
| 2025-07-28 | 16.48 | 16.62 | 16.42 | 16.58 | 16.54 | qfq | 4,949,000 | 81,881,042 | 0.61% |
| 2025-07-25 | 16.19 | 16.55 | 16.16 | 16.48 | 16.44 | qfq | 4,135,721 | 67,577,554 | 1.79% |
| 2025-07-24 | 16.05 | 16.24 | 16.05 | 16.19 | 16.15 | qfq | 3,039,776 | 49,187,769 | 0.94% |
| 2025-07-23 | 16.29 | 16.29 | 16.01 | 16.04 | 16.00 | qfq | 4,170,700 | 67,192,520 | -1.47% |
| 2025-07-22 | 16.58 | 16.58 | 16.20 | 16.28 | 16.24 | qfq | 4,639,800 | 75,745,703 | -1.63% |
| 2025-07-21 | 16.16 | 16.59 | 16.15 | 16.55 | 16.51 | qfq | 6,253,900 | 102,769,246 | 2.54% |
| 2025-07-18 | 16.40 | 16.41 | 16.06 | 16.14 | 16.10 | qfq | 3,584,000 | 57,870,329 | -0.98% |
| 2025-07-17 | 16.18 | 16.33 | 16.11 | 16.30 | 16.26 | qfq | 2,856,988 | 46,465,197 | 0.06% |
| 2025-07-16 | 16.30 | 16.39 | 16.18 | 16.29 | 16.19 | qfq | 2,667,000 | 43,467,664 | 0.12% |
| 2025-07-15 | 16.39 | 16.47 | 16.11 | 16.27 | 16.17 | qfq | 3,422,000 | 55,645,257 | -0.61% |
| 2025-07-14 | 16.17 | 16.38 | 16.11 | 16.37 | 16.27 | qfq | 3,370,300 | 54,878,999 | 1.30% |
| 2025-07-11 | 16.32 | 16.32 | 16.08 | 16.16 | 16.06 | qfq | 3,585,100 | 58,002,948 | -0.86% |
| 2025-07-10 | 16.32 | 16.61 | 16.18 | 16.30 | 16.20 | qfq | 4,081,100 | 66,467,930 | -0.43% |
| 2025-07-09 | 16.48 | 16.66 | 16.30 | 16.37 | 16.27 | qfq | 4,883,638 | 80,305,118 | -1.09% |
| 2025-07-08 | 16.40 | 16.80 | 16.27 | 16.55 | 16.45 | qfq | 5,999,884 | 99,477,773 | 1.60% |
| 2025-07-07 | 16.33 | 16.48 | 16.05 | 16.29 | 16.19 | qfq | 3,708,800 | 60,367,135 | -0.43% |
| 2025-07-04 | 16.60 | 16.95 | 16.25 | 16.36 | 16.26 | qfq | 7,436,484 | 122,548,493 | -1.45% |
| 2025-07-03 | 16.38 | 16.85 | 16.33 | 16.60 | 16.50 | qfq | 7,027,484 | 116,817,058 | 1.34% |
| 2025-07-02 | 16.56 | 16.63 | 16.24 | 16.38 | 16.28 | qfq | 7,399,800 | 120,973,041 | -1.92% |
| 2025-07-01 | 16.95 | 17.06 | 16.60 | 16.70 | 16.60 | qfq | 12,438,184 | 208,671,939 | -3.02% |
| 2025-06-30 | 16.85 | 17.58 | 16.72 | 17.22 | 17.11 | qfq | 22,803,689 | 390,225,021 | 3.55% |
| 2025-06-27 | 15.90 | 17.44 | 15.78 | 16.63 | 16.53 | qfq | 19,542,532 | 327,062,525 | 4.92% |
| 2025-06-26 | 15.93 | 16.29 | 15.73 | 15.85 | 15.75 | qfq | 5,597,900 | 89,264,527 | -0.50% |
| 2025-06-25 | 16.04 | 16.10 | 15.79 | 15.93 | 15.83 | qfq | 5,250,000 | 83,550,536 | 0.82% |
| 2025-06-24 | 15.66 | 16.10 | 15.56 | 15.80 | 15.70 | qfq | 6,234,700 | 98,149,052 | 1.61% |
| 2025-06-23 | 15.11 | 15.75 | 15.09 | 15.55 | 15.45 | qfq | 5,367,000 | 83,359,871 | 1.24% |
| 2025-06-20 | 15.18 | 15.63 | 15.15 | 15.36 | 15.26 | qfq | 6,650,900 | 102,304,234 | 0.72% |
| 2025-06-19 | 15.23 | 15.79 | 15.11 | 15.25 | 15.15 | qfq | 7,452,100 | 114,635,822 | 0.20% |
| 2025-06-18 | 14.60 | 15.38 | 14.51 | 15.22 | 15.12 | qfq | 6,304,200 | 95,030,362 | 3.68% |
| 2025-06-17 | 14.65 | 14.77 | 14.50 | 14.68 | 14.59 | qfq | 2,236,626 | 32,697,412 | 0.00% |
| 2025-06-16 | 14.46 | 14.76 | 14.46 | 14.68 | 14.59 | qfq | 2,119,465 | 31,112,771 | 1.31% |
| 2025-06-13 | 14.95 | 14.95 | 14.47 | 14.49 | 14.40 | qfq | 2,763,900 | 40,480,189 | -3.34% |
| 2025-06-12 | 14.92 | 15.12 | 14.88 | 14.99 | 14.90 | qfq | 1,916,300 | 28,733,102 | 0.07% |
| 2025-06-11 | 14.88 | 15.13 | 14.86 | 14.98 | 14.89 | qfq | 2,048,600 | 30,752,987 | 0.60% |
| 2025-06-10 | 15.27 | 15.27 | 14.65 | 14.89 | 14.80 | qfq | 3,112,600 | 46,456,548 | -2.17% |
| 2025-06-09 | 15.16 | 15.56 | 15.16 | 15.22 | 15.12 | qfq | 2,972,700 | 45,500,581 | 0.40% |
| 2025-06-06 | 15.04 | 15.33 | 14.89 | 15.16 | 15.06 | qfq | 2,578,500 | 38,943,282 | 0.80% |
| 2025-06-05 | 14.87 | 15.11 | 14.73 | 15.04 | 14.95 | qfq | 2,338,688 | 34,956,751 | 1.21% |
| 2025-06-04 | 14.82 | 14.95 | 14.75 | 14.86 | 14.77 | qfq | 2,198,700 | 32,651,473 | 0.34% |
| 2025-06-03 | 14.87 | 15.04 | 14.80 | 14.81 | 14.72 | qfq | 1,827,900 | 27,220,643 | -0.40% |
| 2025-05-30 | 15.25 | 15.30 | 14.85 | 14.87 | 14.78 | qfq | 2,708,600 | 40,508,516 | -3.25% |
| 2025-05-29 | 15.10 | 15.39 | 15.07 | 15.37 | 15.27 | qfq | 3,012,900 | 46,063,741 | 1.72% |
| 2025-05-28 | 15.20 | 15.37 | 15.02 | 15.11 | 15.02 | qfq | 2,084,100 | 31,509,895 | -0.59% |
| 2025-05-27 | 15.61 | 15.69 | 15.05 | 15.20 | 15.10 | qfq | 3,570,600 | 54,252,535 | -2.56% |
| 2025-05-26 | 15.34 | 15.62 | 15.32 | 15.60 | 15.50 | qfq | 2,221,800 | 34,542,715 | 1.69% |
| 2025-05-23 | 15.72 | 15.83 | 15.32 | 15.34 | 15.24 | qfq | 2,770,600 | 43,132,575 | -2.48% |
| 2025-05-22 | 16.07 | 16.20 | 15.66 | 15.73 | 15.63 | qfq | 4,200,100 | 66,855,232 | -2.12% |
| 2025-05-21 | 16.14 | 16.23 | 15.83 | 16.07 | 15.97 | qfq | 4,338,820 | 69,675,816 | -0.68% |
| 2025-05-20 | 15.60 | 16.19 | 15.44 | 16.18 | 16.08 | qfq | 5,529,500 | 88,375,525 | 3.65% |
| 2025-05-19 | 15.72 | 15.72 | 15.37 | 15.61 | 15.51 | qfq | 2,100,400 | 32,637,417 | 0.71% |
| 2025-05-16 | 15.50 | 15.77 | 15.40 | 15.50 | 15.40 | qfq | 2,409,200 | 37,664,654 | -0.13% |
| 2025-05-15 | 15.86 | 15.87 | 15.31 | 15.52 | 15.42 | qfq | 2,225,700 | 34,661,707 | -1.15% |
| 2025-05-14 | 15.91 | 16.30 | 15.67 | 15.70 | 15.60 | qfq | 3,453,500 | 54,761,413 | -0.95% |
| 2025-05-13 | 16.32 | 16.51 | 15.78 | 15.85 | 15.75 | qfq | 4,445,000 | 71,047,269 | -2.22% |
| 2025-05-12 | 16.25 | 16.26 | 16.01 | 16.21 | 16.11 | qfq | 2,691,300 | 43,475,285 | 1.57% |
| 2025-05-09 | 16.20 | 16.23 | 15.86 | 15.96 | 15.86 | qfq | 2,435,500 | 39,012,053 | -1.48% |
| 2025-05-08 | 16.08 | 16.28 | 16.00 | 16.20 | 16.10 | qfq | 3,312,897 | 53,556,463 | 0.75% |
| 2025-05-07 | 16.13 | 16.32 | 15.88 | 16.08 | 15.98 | qfq | 4,800,700 | 77,383,212 | 0.31% |
| 2025-05-06 | 15.82 | 16.04 | 15.68 | 16.03 | 15.93 | qfq | 3,771,999 | 59,962,293 | 2.43% |
| 2025-04-30 | 15.25 | 16.00 | 15.25 | 15.65 | 15.55 | qfq | 3,767,000 | 58,974,271 | 2.29% |
| 2025-04-29 | 15.05 | 15.46 | 15.05 | 15.30 | 15.20 | qfq | 3,467,544 | 53,158,541 | 0.92% |
| 2025-04-28 | 15.02 | 15.55 | 15.00 | 15.16 | 15.06 | qfq | 4,986,400 | 75,561,670 | -3.32% |
| 2025-04-25 | 15.64 | 15.77 | 15.45 | 15.68 | 15.58 | qfq | 4,608,014 | 72,006,120 | -0.06% |
| 2025-04-24 | 16.07 | 16.09 | 15.57 | 15.69 | 15.59 | qfq | 6,029,066 | 95,186,119 | -2.18% |
| 2025-04-23 | 16.21 | 16.42 | 15.90 | 16.04 | 15.94 | qfq | 9,382,112 | 151,170,941 | 0.75% |
| 2025-04-22 | 15.56 | 16.16 | 15.40 | 15.92 | 15.82 | qfq | 9,423,697 | 149,190,469 | 2.71% |
| 2025-04-21 | 15.28 | 15.88 | 15.28 | 15.50 | 15.40 | qfq | 6,856,902 | 106,654,886 | 0.32% |
| 2025-04-18 | 15.88 | 16.18 | 15.33 | 15.45 | 15.35 | qfq | 8,852,099 | 138,255,702 | -2.71% |
| 2025-04-17 | 14.44 | 15.88 | 14.29 | 15.88 | 15.78 | qfq | 4,938,099 | 76,974,302 | 9.97% |
| 2025-04-16 | 14.68 | 14.86 | 14.20 | 14.44 | 14.35 | qfq | 4,237,978 | 61,684,322 | -1.90% |
| 2025-04-15 | 15.01 | 15.15 | 14.62 | 14.72 | 14.63 | qfq | 5,977,773 | 88,380,224 | -2.45% |
| 2025-04-14 | 15.52 | 15.88 | 14.95 | 15.09 | 15.00 | qfq | 11,900,797 | 181,572,464 | 0.07% |
| 2025-04-11 | 13.58 | 15.08 | 13.55 | 15.08 | 14.99 | qfq | 5,449,497 | 79,171,350 | 9.99% |
| 2025-04-10 | 13.70 | 14.02 | 13.70 | 13.71 | 13.62 | qfq | 4,452,298 | 61,657,694 | 2.31% |
| 2025-04-09 | 12.69 | 13.52 | 11.95 | 13.40 | 13.32 | qfq | 6,534,772 | 83,835,256 | 2.92% |
| 2025-04-08 | 13.65 | 13.98 | 12.76 | 13.02 | 12.94 | qfq | 6,884,599 | 90,462,289 | -8.18% |
| 2025-04-07 | 14.35 | 14.68 | 14.18 | 14.18 | 14.09 | qfq | 2,681,800 | 38,226,748 | -9.97% |
| 2025-04-03 | 15.82 | 16.17 | 15.58 | 15.75 | 15.65 | qfq | 2,958,100 | 46,830,563 | -2.17% |
| 2025-04-02 | 16.07 | 16.34 | 15.89 | 16.10 | 16.00 | qfq | 2,327,800 | 37,700,023 | 0.63% |
| 2025-04-01 | 15.83 | 16.18 | 15.83 | 16.00 | 15.90 | qfq | 2,309,940 | 37,063,543 | 1.46% |
| 2025-03-31 | 15.80 | 16.01 | 15.48 | 15.77 | 15.67 | qfq | 2,848,960 | 44,599,292 | -0.94% |
| 2025-03-28 | 16.19 | 16.35 | 15.90 | 15.92 | 15.82 | qfq | 2,424,240 | 38,953,679 | -1.49% |
| 2025-03-27 | 16.06 | 16.37 | 15.75 | 16.16 | 16.06 | qfq | 3,612,039 | 58,042,065 | -0.25% |
| 2025-03-26 | 16.04 | 16.79 | 15.86 | 16.20 | 16.10 | qfq | 4,818,800 | 78,606,457 | 1.82% |
| 2025-03-25 | 16.15 | 16.46 | 15.81 | 15.91 | 15.81 | qfq | 4,223,000 | 67,986,649 | -1.36% |
| 2025-03-24 | 16.50 | 16.67 | 15.71 | 16.13 | 16.03 | qfq | 5,686,600 | 91,699,865 | -2.66% |
| 2025-03-21 | 17.35 | 17.35 | 16.50 | 16.57 | 16.47 | qfq | 7,426,396 | 125,365,379 | -5.21% |
| 2025-03-20 | 17.45 | 17.92 | 17.28 | 17.48 | 17.37 | qfq | 10,412,908 | 183,230,059 | 0.98% |
| 2025-03-19 | 17.25 | 17.37 | 17.09 | 17.31 | 17.20 | qfq | 3,854,400 | 66,479,656 | -0.17% |
| 2025-03-18 | 17.20 | 17.40 | 17.10 | 17.34 | 17.23 | qfq | 4,172,640 | 72,028,386 | 1.05% |
| 2025-03-17 | 16.95 | 17.17 | 16.79 | 17.16 | 17.05 | qfq | 4,170,642 | 71,049,206 | 1.60% |
| 2025-03-14 | 16.69 | 16.92 | 16.40 | 16.89 | 16.78 | qfq | 4,057,702 | 67,714,575 | 1.38% |
| 2025-03-13 | 17.01 | 17.07 | 16.42 | 16.66 | 16.56 | qfq | 4,356,300 | 72,566,877 | -2.46% |
| 2025-03-12 | 16.97 | 17.26 | 16.93 | 17.08 | 16.97 | qfq | 4,450,900 | 76,212,984 | 0.89% |
| 2025-03-11 | 16.88 | 17.09 | 16.71 | 16.93 | 16.82 | qfq | 3,591,500 | 60,687,620 | -0.65% |
| 2025-03-10 | 17.02 | 17.12 | 16.81 | 17.04 | 16.93 | qfq | 3,742,440 | 63,496,359 | 1.01% |
| 2025-03-07 | 16.90 | 17.10 | 16.77 | 16.87 | 16.76 | qfq | 4,187,300 | 70,927,180 | -0.47% |
| 2025-03-06 | 16.92 | 17.10 | 16.82 | 16.95 | 16.84 | qfq | 4,528,200 | 76,932,439 | 0.71% |
| 2025-03-05 | 16.76 | 16.91 | 16.49 | 16.83 | 16.72 | qfq | 3,878,598 | 64,751,462 | -0.30% |
| 2025-03-04 | 16.09 | 16.89 | 16.07 | 16.88 | 16.77 | qfq | 5,426,300 | 90,314,043 | 3.43% |
| 2025-03-03 | 16.64 | 17.00 | 16.20 | 16.32 | 16.22 | qfq | 6,120,800 | 101,305,919 | -1.75% |
| 2025-02-28 | 17.28 | 17.89 | 16.58 | 16.61 | 16.51 | qfq | 7,880,723 | 134,468,364 | -4.27% |
| 2025-02-27 | 17.45 | 17.59 | 16.94 | 17.35 | 17.24 | qfq | 6,794,908 | 117,236,963 | -0.57% |
| 2025-02-26 | 17.17 | 17.45 | 17.15 | 17.45 | 17.34 | qfq | 6,194,502 | 107,264,917 | 1.63% |
| 2025-02-25 | 17.05 | 17.43 | 16.98 | 17.17 | 17.06 | qfq | 5,137,300 | 88,484,516 | -0.75% |
| 2025-02-24 | 17.36 | 17.68 | 17.03 | 17.30 | 17.19 | qfq | 6,607,000 | 114,305,918 | -0.35% |
| 2025-02-21 | 17.16 | 17.44 | 17.01 | 17.36 | 17.25 | qfq | 6,630,236 | 114,461,699 | 0.81% |
| 2025-02-20 | 17.04 | 17.30 | 16.91 | 17.22 | 17.11 | qfq | 6,335,700 | 108,665,162 | 1.89% |
| 2025-02-19 | 16.46 | 16.94 | 16.31 | 16.90 | 16.79 | qfq | 6,153,136 | 103,238,061 | 3.68% |
| 2025-02-18 | 16.78 | 16.90 | 16.21 | 16.30 | 16.20 | qfq | 5,280,260 | 87,456,306 | -2.80% |
| 2025-02-17 | 16.64 | 16.89 | 16.63 | 16.77 | 16.66 | qfq | 5,621,496 | 94,353,538 | 1.02% |
| 2025-02-14 | 16.65 | 16.78 | 16.50 | 16.60 | 16.50 | qfq | 5,369,500 | 89,278,941 | -0.30% |
| 2025-02-13 | 16.91 | 17.20 | 16.65 | 16.65 | 16.55 | qfq | 9,784,075 | 165,282,231 | -2.75% |
| 2025-02-12 | 16.75 | 18.40 | 16.61 | 17.12 | 17.01 | qfq | 14,392,008 | 251,137,108 | 2.33% |
| 2025-02-11 | 17.02 | 17.11 | 16.50 | 16.73 | 16.63 | qfq | 6,577,936 | 110,025,376 | -2.22% |
| 2025-02-10 | 16.57 | 17.19 | 16.41 | 17.11 | 17.00 | qfq | 7,291,992 | 122,286,787 | 3.26% |
| 2025-02-07 | 16.81 | 16.86 | 16.37 | 16.57 | 16.47 | qfq | 6,025,186 | 100,488,115 | -0.30% |
| 2025-02-06 | 16.04 | 16.65 | 16.00 | 16.62 | 16.52 | qfq | 5,058,500 | 83,287,824 | 2.53% |
| 2025-02-05 | 15.95 | 16.39 | 15.86 | 16.21 | 16.11 | qfq | 4,242,400 | 68,439,381 | 2.79% |
| 2025-01-27 | 16.11 | 16.21 | 15.76 | 15.77 | 15.67 | qfq | 3,456,700 | 55,178,585 | -2.17% |
| 2025-01-24 | 16.00 | 16.30 | 15.86 | 16.12 | 16.02 | qfq | 4,508,384 | 72,351,521 | 0.06% |
| 2025-01-23 | 16.39 | 16.58 | 16.09 | 16.11 | 16.01 | qfq | 6,558,460 | 107,330,074 | -1.17% |
| 2025-01-22 | 15.91 | 17.00 | 15.80 | 16.30 | 16.20 | qfq | 8,312,684 | 136,151,800 | 1.94% |
| 2025-01-21 | 15.77 | 16.04 | 15.63 | 15.99 | 15.89 | qfq | 3,677,916 | 58,320,934 | 1.78% |
| 2025-01-20 | 15.67 | 15.79 | 15.44 | 15.71 | 15.61 | qfq | 3,063,300 | 47,967,301 | 1.22% |
| 2025-01-17 | 15.35 | 15.64 | 15.09 | 15.52 | 15.42 | qfq | 3,562,700 | 55,070,224 | 1.57% |
| 2025-01-16 | 15.45 | 15.57 | 15.11 | 15.28 | 15.18 | qfq | 2,866,700 | 43,946,210 | -0.59% |
| 2025-01-15 | 15.40 | 15.56 | 15.30 | 15.37 | 15.27 | qfq | 3,247,400 | 50,131,964 | 0.39% |
| 2025-01-14 | 14.65 | 15.31 | 14.56 | 15.31 | 15.21 | qfq | 3,819,592 | 57,485,667 | 5.51% |
| 2025-01-13 | 14.43 | 14.59 | 13.90 | 14.51 | 14.42 | qfq | 2,832,400 | 40,571,486 | -0.68% |
| 2025-01-10 | 15.21 | 15.37 | 14.61 | 14.61 | 14.52 | qfq | 3,140,500 | 47,099,714 | -3.25% |
| 2025-01-09 | 14.72 | 15.29 | 14.71 | 15.10 | 15.01 | qfq | 3,408,500 | 51,606,781 | 1.68% |
| 2025-01-08 | 14.90 | 14.97 | 14.26 | 14.85 | 14.76 | qfq | 3,762,500 | 55,251,573 | -0.47% |
| 2025-01-07 | 14.22 | 14.95 | 14.21 | 14.92 | 14.83 | qfq | 3,639,832 | 53,338,821 | 4.19% |
| 2025-01-06 | 14.45 | 14.59 | 13.90 | 14.32 | 14.23 | qfq | 2,926,200 | 41,819,098 | -0.83% |
| 2025-01-03 | 15.16 | 15.25 | 14.40 | 14.44 | 14.35 | qfq | 3,927,300 | 58,005,208 | -4.37% |
| 2025-01-02 | 15.53 | 15.68 | 14.90 | 15.10 | 15.01 | qfq | 4,067,100 | 62,251,432 | -2.83% |
| 2024-12-31 | 16.40 | 16.46 | 15.50 | 15.54 | 15.44 | qfq | 4,328,095 | 68,931,590 | -5.13% |
| 2024-12-30 | 16.42 | 16.75 | 16.01 | 16.38 | 16.28 | qfq | 3,393,631 | 55,802,659 | -1.21% |
| 2024-12-27 | 16.56 | 16.80 | 16.41 | 16.58 | 16.48 | qfq | 4,087,300 | 67,988,078 | 0.42% |
| 2024-12-26 | 15.93 | 16.67 | 15.90 | 16.51 | 16.41 | qfq | 5,144,100 | 84,723,725 | 3.12% |
| 2024-12-25 | 16.41 | 16.45 | 15.71 | 16.01 | 15.91 | qfq | 3,879,200 | 61,978,073 | -2.44% |
| 2024-12-24 | 16.22 | 16.65 | 15.93 | 16.41 | 16.31 | qfq | 4,894,400 | 79,611,068 | 1.11% |
| 2024-12-23 | 16.70 | 17.40 | 16.13 | 16.23 | 16.13 | qfq | 8,134,998 | 136,084,199 | -3.51% |
| 2024-12-20 | 16.51 | 17.00 | 16.37 | 16.82 | 16.71 | qfq | 5,115,956 | 85,823,245 | 1.82% |
| 2024-12-19 | 16.10 | 16.54 | 16.09 | 16.52 | 16.42 | qfq | 4,807,096 | 78,691,940 | 1.41% |
| 2024-12-18 | 15.93 | 16.48 | 15.59 | 16.29 | 16.19 | qfq | 5,168,373 | 83,416,562 | 2.26% |
| 2024-12-17 | 16.64 | 16.85 | 15.91 | 15.93 | 15.83 | qfq | 5,542,568 | 90,228,017 | -4.50% |
| 2024-12-16 | 16.88 | 17.08 | 16.58 | 16.68 | 16.58 | qfq | 4,876,008 | 82,193,852 | -1.71% |
| 2024-12-13 | 17.10 | 17.20 | 16.95 | 16.97 | 16.86 | qfq | 5,209,598 | 88,910,061 | -1.28% |
| 2024-12-12 | 17.11 | 17.31 | 16.99 | 17.19 | 17.08 | qfq | 5,318,707 | 91,180,092 | -0.35% |
| 2024-12-11 | 17.03 | 17.30 | 16.98 | 17.25 | 17.14 | qfq | 6,165,260 | 105,975,461 | 1.47% |
| 2024-12-10 | 17.40 | 17.40 | 17.00 | 17.00 | 16.89 | qfq | 7,447,531 | 127,869,909 | 0.29% |
| 2024-12-09 | 17.38 | 17.38 | 16.81 | 16.95 | 16.84 | qfq | 7,891,099 | 134,481,353 | -2.08% |
| 2024-12-06 | 17.28 | 17.39 | 17.12 | 17.31 | 17.20 | qfq | 8,674,148 | 149,893,477 | 0.17% |
| 2024-12-05 | 17.06 | 17.44 | 16.99 | 17.28 | 17.17 | qfq | 9,609,983 | 165,664,867 | 0.70% |
| 2024-12-04 | 17.95 | 18.02 | 17.01 | 17.16 | 17.05 | qfq | 14,642,080 | 255,518,931 | -3.21% |
| 2024-12-03 | 18.16 | 18.60 | 17.60 | 17.73 | 17.62 | qfq | 23,022,780 | 413,795,819 | -6.19% |
| 2024-12-02 | 19.19 | 20.31 | 18.86 | 18.90 | 18.78 | qfq | 37,165,764 | 726,380,013 | 2.38% |
| 2024-11-29 | 16.83 | 18.46 | 16.35 | 18.46 | 18.34 | qfq | 24,393,843 | 425,812,302 | 10.01% |
| 2024-11-28 | 18.40 | 18.46 | 16.76 | 16.78 | 16.67 | qfq | 31,735,446 | 555,342,932 | 0.00% |
| 2024-11-27 | 15.10 | 16.78 | 14.62 | 16.78 | 16.67 | qfq | 10,904,446 | 177,853,476 | 10.03% |
| 2024-11-26 | 15.23 | 15.78 | 15.06 | 15.25 | 15.15 | qfq | 6,172,300 | 94,820,327 | 0.13% |
| 2024-11-25 | 14.87 | 15.50 | 14.51 | 15.23 | 15.13 | qfq | 5,948,569 | 89,251,291 | 4.60% |
| 2024-11-22 | 15.50 | 15.52 | 14.56 | 14.56 | 14.47 | qfq | 3,964,500 | 59,743,353 | -5.94% |
| 2024-11-21 | 15.39 | 15.65 | 15.23 | 15.48 | 15.38 | qfq | 3,974,769 | 61,485,299 | 0.58% |
| 2024-11-20 | 15.16 | 15.44 | 15.16 | 15.39 | 15.29 | qfq | 4,142,532 | 63,487,598 | 1.58% |
| 2024-11-19 | 14.43 | 15.15 | 14.43 | 15.15 | 15.05 | qfq | 4,662,160 | 69,328,998 | 4.63% |
| 2024-11-18 | 15.15 | 15.29 | 14.38 | 14.48 | 14.39 | qfq | 4,821,184 | 70,556,065 | -3.98% |
| 2024-11-15 | 15.48 | 15.69 | 15.08 | 15.08 | 14.99 | qfq | 4,398,988 | 67,882,463 | -2.46% |
| 2024-11-14 | 15.78 | 16.11 | 15.43 | 15.46 | 15.36 | qfq | 4,144,612 | 65,194,444 | -3.07% |
| 2024-11-13 | 16.00 | 16.04 | 15.51 | 15.95 | 15.85 | qfq | 4,405,332 | 69,637,091 | -0.56% |
| 2024-11-12 | 16.50 | 16.50 | 15.91 | 16.04 | 15.91 | qfq | 7,754,056 | 125,600,534 | -2.14% |
| 2024-11-11 | 15.85 | 16.40 | 15.81 | 16.39 | 16.26 | qfq | 9,451,519 | 153,378,190 | 3.60% |
| 2024-11-08 | 16.01 | 16.19 | 15.53 | 15.82 | 15.69 | qfq | 10,965,460 | 173,874,268 | -0.19% |
| 2024-11-07 | 15.23 | 15.99 | 15.03 | 15.85 | 15.72 | qfq | 8,973,400 | 139,425,367 | 4.69% |
| 2024-11-06 | 15.20 | 15.30 | 14.97 | 15.14 | 15.02 | qfq | 5,255,380 | 79,752,608 | 0.20% |
| 2024-11-05 | 14.68 | 15.13 | 14.54 | 15.11 | 14.99 | qfq | 5,144,880 | 77,057,824 | 2.65% |
| 2024-11-04 | 14.30 | 14.85 | 14.28 | 14.72 | 14.60 | qfq | 4,109,160 | 60,263,616 | 3.44% |
| 2024-11-01 | 14.85 | 14.95 | 14.19 | 14.23 | 14.11 | qfq | 5,832,300 | 84,317,723 | -4.75% |
| 2024-10-31 | 14.89 | 15.05 | 14.71 | 14.94 | 14.82 | qfq | 5,047,700 | 75,327,763 | 0.40% |
| 2024-10-30 | 14.97 | 15.14 | 14.61 | 14.88 | 14.76 | qfq | 4,855,800 | 72,209,144 | -0.27% |
| 2024-10-29 | 15.27 | 15.31 | 14.83 | 14.92 | 14.80 | qfq | 6,902,380 | 103,667,506 | -2.93% |
| 2024-10-28 | 15.26 | 15.43 | 15.21 | 15.37 | 15.25 | qfq | 4,932,977 | 75,491,103 | 0.46% |
| 2024-10-25 | 15.30 | 15.42 | 15.19 | 15.30 | 15.18 | qfq | 4,960,480 | 75,836,576 | -0.20% |
| 2024-10-24 | 15.01 | 15.35 | 14.97 | 15.33 | 15.21 | qfq | 4,484,900 | 68,112,772 | 2.20% |
| 2024-10-23 | 15.21 | 15.34 | 14.94 | 15.00 | 14.88 | qfq | 4,878,194 | 73,945,673 | -1.38% |
| 2024-10-22 | 15.26 | 15.43 | 15.04 | 15.21 | 15.09 | qfq | 5,684,138 | 86,468,420 | -0.26% |
| 2024-10-21 | 15.36 | 15.73 | 15.13 | 15.25 | 15.13 | qfq | 8,710,980 | 133,909,398 | 0.79% |
| 2024-10-18 | 14.65 | 15.36 | 14.62 | 15.13 | 15.01 | qfq | 7,689,708 | 115,685,091 | 3.91% |
| 2024-10-17 | 14.38 | 14.75 | 14.38 | 14.56 | 14.44 | qfq | 3,982,800 | 58,278,892 | 1.32% |
| 2024-10-16 | 14.14 | 14.60 | 14.09 | 14.37 | 14.25 | qfq | 3,827,580 | 55,093,517 | -0.42% |
| 2024-10-15 | 14.32 | 14.96 | 14.32 | 14.43 | 14.31 | qfq | 5,290,582 | 77,581,877 | -0.48% |
| 2024-10-14 | 14.06 | 14.50 | 13.73 | 14.50 | 14.38 | qfq | 5,020,986 | 71,289,223 | 3.06% |
| 2024-10-11 | 14.80 | 14.82 | 13.91 | 14.07 | 13.96 | qfq | 5,282,529 | 75,236,466 | -4.67% |
| 2024-10-10 | 15.00 | 15.35 | 14.55 | 14.76 | 14.64 | qfq | 6,903,388 | 102,984,090 | -0.34% |
| 2024-10-09 | 16.14 | 16.14 | 14.80 | 14.81 | 14.69 | qfq | 11,461,938 | 177,510,615 | -8.35% |
| 2024-10-08 | 16.16 | 16.16 | 15.16 | 16.16 | 16.03 | qfq | 14,770,730 | 236,084,540 | 10.01% |
| 2024-09-30 | 13.94 | 14.76 | 13.64 | 14.69 | 14.57 | qfq | 10,155,376 | 145,419,982 | 9.14% |
| 2024-09-27 | 13.08 | 13.46 | 13.02 | 13.46 | 13.35 | qfq | 2,772,724 | 36,687,838 | 4.10% |
| 2024-09-26 | 12.65 | 12.93 | 12.54 | 12.93 | 12.82 | qfq | 3,208,892 | 41,038,301 | 2.70% |
| 2024-09-25 | 12.58 | 12.84 | 12.54 | 12.59 | 12.49 | qfq | 3,594,200 | 45,678,372 | 0.88% |
| 2024-09-24 | 12.18 | 12.49 | 11.97 | 12.48 | 12.38 | qfq | 3,213,748 | 39,534,455 | 3.31% |
| 2024-09-23 | 12.03 | 12.19 | 11.87 | 12.08 | 11.98 | qfq | 1,860,500 | 22,482,817 | 0.33% |
| 2024-09-20 | 12.20 | 12.23 | 11.98 | 12.04 | 11.94 | qfq | 1,686,760 | 20,386,757 | -0.91% |
| 2024-09-19 | 12.02 | 12.24 | 11.88 | 12.15 | 12.05 | qfq | 2,156,860 | 26,113,902 | 1.17% |
| 2024-09-18 | 12.28 | 12.28 | 11.75 | 12.01 | 11.91 | qfq | 1,784,200 | 21,295,948 | -0.33% |
| 2024-09-13 | 12.39 | 12.39 | 12.05 | 12.05 | 11.95 | qfq | 2,023,300 | 24,599,876 | -2.03% |
| 2024-09-12 | 12.48 | 12.62 | 12.28 | 12.30 | 12.20 | qfq | 1,966,648 | 24,479,712 | -1.05% |
| 2024-09-11 | 12.55 | 12.61 | 12.39 | 12.43 | 12.33 | qfq | 1,754,700 | 21,914,950 | -1.19% |
| 2024-09-10 | 12.36 | 12.64 | 12.19 | 12.58 | 12.48 | qfq | 2,563,700 | 31,757,959 | 1.70% |
| 2024-09-09 | 12.34 | 12.47 | 12.21 | 12.37 | 12.27 | qfq | 2,221,300 | 27,463,634 | 0.57% |
| 2024-09-06 | 12.60 | 12.64 | 12.27 | 12.30 | 12.20 | qfq | 2,457,760 | 30,593,694 | -2.61% |
| 2024-09-05 | 12.77 | 12.77 | 12.50 | 12.63 | 12.53 | qfq | 2,472,700 | 31,101,111 | 0.72% |
| 2024-09-04 | 12.43 | 12.72 | 12.43 | 12.54 | 12.44 | qfq | 2,259,400 | 28,405,139 | -0.79% |
| 2024-09-03 | 12.64 | 12.75 | 12.52 | 12.64 | 12.54 | qfq | 2,728,500 | 34,448,980 | 0.88% |
| 2024-09-02 | 12.64 | 12.87 | 12.52 | 12.53 | 12.43 | qfq | 3,576,600 | 45,428,285 | -1.73% |
| 2024-08-30 | 12.45 | 12.87 | 12.36 | 12.75 | 12.65 | qfq | 5,530,860 | 70,384,591 | 3.16% |
| 2024-08-29 | 12.23 | 12.45 | 12.04 | 12.36 | 12.26 | qfq | 3,516,044 | 43,291,080 | 1.06% |
| 2024-08-28 | 12.40 | 12.75 | 11.93 | 12.23 | 12.13 | qfq | 5,157,904 | 63,011,838 | -0.65% |
| 2024-08-27 | 12.19 | 12.52 | 12.19 | 12.31 | 12.21 | qfq | 4,795,044 | 59,011,916 | -1.91% |
| 2024-08-26 | 11.99 | 12.80 | 11.97 | 12.55 | 12.45 | qfq | 10,438,700 | 130,831,838 | 6.63% |
| 2024-08-23 | 11.71 | 11.92 | 11.54 | 11.77 | 11.67 | qfq | 2,292,400 | 26,875,765 | 0.00% |
| 2024-08-22 | 12.08 | 12.24 | 11.74 | 11.77 | 11.67 | qfq | 2,891,500 | 34,550,028 | -2.57% |
| 2024-08-21 | 11.98 | 12.50 | 11.95 | 12.08 | 11.98 | qfq | 4,041,416 | 49,526,365 | -0.08% |
| 2024-08-20 | 12.08 | 12.48 | 11.94 | 12.09 | 11.99 | qfq | 4,986,300 | 60,484,722 | -1.47% |
| 2024-08-19 | 12.47 | 13.00 | 12.03 | 12.27 | 12.17 | qfq | 6,237,800 | 77,373,735 | -0.65% |
| 2024-08-16 | 12.13 | 12.48 | 12.12 | 12.35 | 12.25 | qfq | 3,267,160 | 40,358,610 | 1.98% |
| 2024-08-15 | 12.02 | 12.23 | 11.83 | 12.11 | 12.01 | qfq | 2,096,600 | 25,336,881 | 1.17% |
| 2024-08-14 | 11.93 | 12.08 | 11.91 | 11.97 | 11.87 | qfq | 1,234,060 | 14,798,314 | 0.34% |
| 2024-08-13 | 11.89 | 11.94 | 11.70 | 11.93 | 11.83 | qfq | 1,354,800 | 16,035,752 | 1.10% |
| 2024-08-12 | 12.04 | 12.04 | 11.75 | 11.80 | 11.70 | qfq | 1,187,500 | 14,049,680 | -1.01% |
| 2024-08-09 | 12.10 | 12.11 | 11.92 | 11.92 | 11.82 | qfq | 1,930,700 | 23,172,130 | 0.25% |
| 2024-08-08 | 11.98 | 12.05 | 11.61 | 11.89 | 11.79 | qfq | 1,883,996 | 22,306,314 | -0.92% |
| 2024-08-07 | 12.13 | 12.15 | 11.86 | 12.00 | 11.90 | qfq | 1,785,000 | 21,420,836 | 0.59% |
| 2024-08-06 | 11.77 | 12.01 | 11.73 | 11.93 | 11.83 | qfq | 1,646,396 | 19,498,035 | 1.45% |
| 2024-08-05 | 12.10 | 12.33 | 11.76 | 11.76 | 11.66 | qfq | 3,097,300 | 37,066,002 | -4.16% |
| 2024-08-02 | 12.73 | 12.73 | 12.27 | 12.27 | 12.17 | qfq | 2,385,300 | 29,706,821 | -3.61% |
| 2024-08-01 | 12.65 | 12.84 | 12.60 | 12.73 | 12.63 | qfq | 2,546,800 | 32,441,143 | 0.63% |
| 2024-07-31 | 12.13 | 12.68 | 12.13 | 12.65 | 12.55 | qfq | 3,087,100 | 38,674,751 | 3.86% |
| 2024-07-30 | 12.17 | 12.26 | 11.94 | 12.18 | 12.08 | qfq | 1,861,876 | 22,569,648 | 0.74% |
| 2024-07-29 | 12.14 | 12.22 | 11.99 | 12.09 | 11.99 | qfq | 1,499,800 | 18,182,262 | -0.41% |
| 2024-07-26 | 11.96 | 12.20 | 11.89 | 12.14 | 12.04 | qfq | 1,738,640 | 20,969,754 | 2.53% |
| 2024-07-25 | 11.96 | 11.96 | 11.53 | 11.84 | 11.74 | qfq | 2,505,400 | 29,477,361 | -1.00% |
| 2024-07-24 | 12.41 | 12.41 | 11.94 | 11.96 | 11.86 | qfq | 2,473,900 | 29,859,591 | -1.81% |
| 2024-07-23 | 12.61 | 12.62 | 12.18 | 12.18 | 12.08 | qfq | 2,110,744 | 26,162,852 | -3.49% |
| 2024-07-22 | 12.56 | 12.70 | 12.49 | 12.62 | 12.52 | qfq | 1,998,520 | 25,174,421 | 0.40% |
| 2024-07-19 | 12.18 | 12.67 | 12.03 | 12.57 | 12.47 | qfq | 2,955,300 | 36,966,409 | 2.61% |
| 2024-07-18 | 12.24 | 12.29 | 11.80 | 12.25 | 12.15 | qfq | 3,092,500 | 37,255,353 | -0.89% |
| 2024-07-17 | 12.85 | 12.85 | 12.35 | 12.36 | 12.26 | qfq | 2,356,248 | 29,574,919 | -2.98% |
| 2024-07-16 | 12.53 | 12.77 | 12.40 | 12.74 | 12.64 | qfq | 2,020,400 | 25,466,798 | 0.87% |
| 2024-07-15 | 12.84 | 12.95 | 12.60 | 12.63 | 12.53 | qfq | 1,878,600 | 23,925,560 | -1.86% |
| 2024-07-12 | 12.96 | 13.01 | 12.77 | 12.87 | 12.77 | qfq | 2,299,448 | 29,627,980 | -0.92% |
| 2024-07-11 | 12.69 | 13.00 | 12.69 | 12.99 | 12.88 | qfq | 3,595,300 | 46,275,080 | 3.84% |
| 2024-07-10 | 12.58 | 12.72 | 12.46 | 12.51 | 12.41 | qfq | 2,305,000 | 28,984,055 | -1.03% |
| 2024-07-09 | 11.79 | 12.67 | 11.79 | 12.64 | 12.54 | qfq | 4,615,500 | 56,962,339 | 5.77% |
| 2024-07-08 | 12.11 | 12.30 | 11.91 | 11.95 | 11.85 | qfq | 2,135,200 | 25,808,662 | -1.81% |
| 2024-07-05 | 12.02 | 12.27 | 11.88 | 12.17 | 12.07 | qfq | 2,309,300 | 27,939,711 | 0.33% |
| 2024-07-04 | 12.42 | 12.62 | 12.10 | 12.13 | 12.03 | qfq | 2,425,100 | 29,881,686 | -3.12% |
| 2024-07-03 | 12.65 | 12.75 | 12.45 | 12.52 | 12.42 | qfq | 2,016,500 | 25,342,006 | -0.95% |
| 2024-07-02 | 12.80 | 12.81 | 12.58 | 12.64 | 12.54 | qfq | 2,208,300 | 28,038,304 | -0.71% |
| 2024-07-01 | 12.91 | 12.98 | 12.46 | 12.73 | 12.63 | qfq | 2,923,300 | 36,960,663 | -1.01% |
| 2024-06-28 | 12.56 | 13.05 | 12.42 | 12.86 | 12.76 | qfq | 3,760,700 | 48,354,391 | 2.39% |
| 2024-06-27 | 12.95 | 12.98 | 12.50 | 12.56 | 12.46 | qfq | 3,163,300 | 40,290,337 | -2.48% |
| 2024-06-26 | 12.31 | 12.88 | 12.07 | 12.88 | 12.78 | qfq | 3,539,900 | 44,333,678 | 4.63% |
| 2024-06-25 | 12.75 | 12.87 | 12.22 | 12.31 | 12.21 | qfq | 3,877,700 | 48,015,267 | -1.91% |
| 2024-06-24 | 13.36 | 13.45 | 12.53 | 12.55 | 12.45 | qfq | 5,227,200 | 67,247,892 | -5.99% |
| 2024-06-21 | 13.18 | 13.47 | 12.82 | 13.35 | 13.24 | qfq | 5,498,600 | 72,896,536 | -1.33% |
| 2024-06-20 | 13.68 | 14.06 | 13.53 | 13.53 | 13.42 | qfq | 6,813,360 | 94,262,652 | -2.10% |
| 2024-06-19 | 13.80 | 13.95 | 13.57 | 13.82 | 13.71 | qfq | 5,386,000 | 74,087,471 | 0.22% |
| 2024-06-18 | 13.67 | 13.86 | 13.61 | 13.79 | 13.68 | qfq | 4,596,600 | 63,169,385 | 0.36% |
| 2024-06-17 | 13.52 | 13.88 | 13.46 | 13.74 | 13.63 | qfq | 5,557,900 | 76,272,671 | 0.66% |
| 2024-06-14 | 13.64 | 13.97 | 13.31 | 13.65 | 13.54 | qfq | 7,335,800 | 100,045,365 | -0.51% |
| 2024-06-13 | 13.41 | 14.35 | 13.33 | 13.72 | 13.61 | qfq | 10,680,392 | 147,627,435 | 2.31% |
| 2024-06-12 | 13.05 | 13.56 | 13.01 | 13.41 | 13.30 | qfq | 7,694,100 | 102,758,729 | 2.37% |
| 2024-06-11 | 12.65 | 13.58 | 12.15 | 13.10 | 12.99 | qfq | 10,221,692 | 134,217,775 | 3.72% |
| 2024-06-07 | 13.10 | 13.47 | 12.57 | 12.63 | 12.53 | qfq | 11,415,510 | 147,439,809 | -7.13% |
| 2024-06-06 | 13.14 | 14.34 | 13.12 | 13.60 | 13.49 | qfq | 12,351,400 | 170,674,024 | 4.29% |
| 2024-06-05 | 13.25 | 13.47 | 12.92 | 13.04 | 12.93 | qfq | 3,627,100 | 47,882,600 | -2.69% |
| 2024-06-04 | 13.98 | 14.05 | 13.20 | 13.40 | 13.29 | qfq | 7,070,000 | 95,116,557 | -4.83% |
| 2024-06-03 | 14.19 | 14.80 | 13.86 | 14.08 | 13.87 | qfq | 9,062,900 | 130,352,481 | -0.56% |
| 2024-05-31 | 14.02 | 14.28 | 13.87 | 14.16 | 13.95 | qfq | 5,247,208 | 74,297,229 | 1.07% |
| 2024-05-30 | 13.81 | 14.14 | 13.48 | 14.01 | 13.80 | qfq | 4,157,000 | 58,051,065 | 1.52% |
| 2024-05-29 | 13.71 | 13.95 | 13.52 | 13.80 | 13.59 | qfq | 3,267,500 | 45,025,148 | 0.15% |
| 2024-05-28 | 13.72 | 14.31 | 13.52 | 13.78 | 13.57 | qfq | 5,001,300 | 69,765,459 | 0.51% |
| 2024-05-27 | 13.60 | 13.72 | 13.16 | 13.71 | 13.50 | qfq | 3,459,540 | 46,397,437 | 1.48% |
| 2024-05-24 | 13.67 | 13.85 | 13.46 | 13.51 | 13.30 | qfq | 3,847,400 | 52,471,389 | -3.57% |
| 2024-05-23 | 14.40 | 14.40 | 13.95 | 14.01 | 13.80 | qfq | 3,605,800 | 50,709,122 | -1.55% |
| 2024-05-22 | 13.97 | 14.28 | 13.91 | 14.23 | 14.01 | qfq | 3,402,760 | 48,216,071 | 1.64% |
| 2024-05-21 | 14.12 | 14.12 | 13.88 | 14.00 | 13.79 | qfq | 2,459,700 | 34,409,782 | -0.85% |
| 2024-05-20 | 14.30 | 14.33 | 14.00 | 14.12 | 13.91 | qfq | 3,359,700 | 47,410,829 | -0.70% |
| 2024-05-17 | 13.97 | 14.22 | 13.75 | 14.22 | 14.00 | qfq | 4,415,400 | 61,916,176 | 1.28% |
| 2024-05-16 | 13.65 | 14.16 | 13.62 | 14.04 | 13.83 | qfq | 6,830,417 | 95,111,004 | 3.77% |
| 2024-05-15 | 13.60 | 13.71 | 13.34 | 13.53 | 13.32 | qfq | 2,518,300 | 34,138,558 | -0.37% |
| 2024-05-14 | 13.63 | 13.79 | 13.39 | 13.58 | 13.37 | qfq | 2,780,500 | 37,731,066 | 1.27% |
| 2024-05-13 | 13.83 | 13.88 | 13.38 | 13.41 | 13.21 | qfq | 4,094,204 | 55,431,400 | -4.01% |
| 2024-05-10 | 14.43 | 14.45 | 13.93 | 13.97 | 13.76 | qfq | 5,290,103 | 74,415,836 | -3.32% |
| 2024-05-09 | 14.35 | 14.75 | 14.23 | 14.45 | 14.23 | qfq | 5,580,500 | 80,357,633 | 0.98% |
| 2024-05-08 | 14.60 | 14.67 | 14.28 | 14.31 | 14.09 | qfq | 7,039,396 | 101,578,184 | -3.31% |
| 2024-05-07 | 15.00 | 15.18 | 14.73 | 14.80 | 14.58 | qfq | 11,335,580 | 169,236,360 | 0.89% |
| 2024-05-06 | 14.69 | 14.78 | 14.43 | 14.67 | 14.45 | qfq | 6,373,316 | 92,937,343 | 1.73% |
| 2024-04-30 | 14.52 | 14.71 | 14.23 | 14.42 | 14.20 | qfq | 6,682,000 | 96,613,619 | -1.10% |
| 2024-04-29 | 14.41 | 14.73 | 14.23 | 14.58 | 14.36 | qfq | 9,115,104 | 132,565,701 | 1.96% |
| 2024-04-26 | 13.99 | 14.32 | 13.83 | 14.30 | 14.08 | qfq | 9,663,500 | 136,756,834 | 3.10% |
| 2024-04-25 | 13.86 | 14.15 | 13.77 | 13.87 | 13.66 | qfq | 6,874,500 | 96,077,783 | -0.43% |
| 2024-04-24 | 13.76 | 13.99 | 13.61 | 13.93 | 13.72 | qfq | 6,584,200 | 91,252,545 | 0.94% |
| 2024-04-23 | 13.65 | 14.04 | 13.56 | 13.80 | 13.59 | qfq | 6,829,200 | 94,395,548 | 1.10% |
| 2024-04-22 | 13.81 | 14.00 | 13.32 | 13.65 | 13.44 | qfq | 7,235,200 | 98,940,012 | -0.73% |
| 2024-04-19 | 13.90 | 14.75 | 13.70 | 13.75 | 13.54 | qfq | 15,328,500 | 216,051,103 | -4.11% |
| 2024-04-18 | 14.33 | 14.34 | 13.79 | 14.34 | 14.12 | qfq | 16,529,084 | 234,662,529 | 9.97% |
| 2024-04-17 | 12.36 | 13.04 | 12.36 | 13.04 | 12.84 | qfq | 3,135,500 | 40,430,346 | 10.04% |
| 2024-04-16 | 13.18 | 13.25 | 11.85 | 11.85 | 11.67 | qfq | 6,783,700 | 82,263,632 | -10.02% |
| 2024-04-15 | 13.78 | 13.96 | 12.90 | 13.17 | 12.97 | qfq | 7,199,900 | 96,384,609 | -4.36% |
| 2024-04-12 | 14.35 | 14.47 | 13.51 | 13.77 | 13.56 | qfq | 6,979,800 | 97,572,637 | -4.11% |
| 2024-04-11 | 14.56 | 14.75 | 14.31 | 14.36 | 14.14 | qfq | 6,211,072 | 89,826,123 | -3.30% |
| 2024-04-10 | 14.49 | 15.13 | 14.13 | 14.85 | 14.62 | qfq | 9,519,200 | 140,084,418 | 2.48% |
| 2024-04-09 | 14.30 | 14.61 | 14.19 | 14.49 | 14.27 | qfq | 4,134,740 | 59,632,778 | 1.19% |
| 2024-04-08 | 14.56 | 14.95 | 14.31 | 14.32 | 14.10 | qfq | 5,055,000 | 73,825,411 | -3.57% |
| 2024-04-03 | 14.80 | 15.15 | 14.39 | 14.85 | 14.62 | qfq | 6,367,200 | 94,054,259 | 0.41% |
| 2024-04-02 | 15.37 | 15.52 | 14.60 | 14.79 | 14.57 | qfq | 7,829,500 | 116,881,580 | -3.33% |
| 2024-04-01 | 15.12 | 15.30 | 14.91 | 15.30 | 15.07 | qfq | 7,802,384 | 118,325,333 | 1.19% |
| 2024-03-29 | 15.32 | 15.34 | 14.71 | 15.12 | 14.89 | qfq | 10,192,604 | 153,087,486 | -1.82% |
| 2024-03-28 | 14.68 | 15.83 | 14.67 | 15.40 | 15.17 | qfq | 20,136,821 | 307,999,651 | -1.85% |
| 2024-03-27 | 14.47 | 15.69 | 14.47 | 15.69 | 15.45 | qfq | 19,298,197 | 298,448,108 | 10.03% |
| 2024-03-26 | 14.82 | 15.16 | 14.10 | 14.26 | 14.04 | qfq | 10,301,802 | 148,795,966 | -4.81% |
| 2024-03-25 | 16.29 | 16.31 | 14.98 | 14.98 | 14.75 | qfq | 12,354,300 | 192,275,916 | -9.98% |
| 2024-03-22 | 16.87 | 16.88 | 16.26 | 16.64 | 16.39 | qfq | 14,048,072 | 232,575,900 | -1.42% |
| 2024-03-21 | 16.08 | 17.21 | 15.89 | 16.88 | 16.62 | qfq | 20,653,221 | 342,227,356 | 4.98% |
| 2024-03-20 | 15.92 | 16.19 | 15.73 | 16.08 | 15.84 | qfq | 8,953,094 | 142,933,931 | 0.44% |
| 2024-03-19 | 16.20 | 16.41 | 15.95 | 16.01 | 15.77 | qfq | 9,955,520 | 160,704,717 | -2.08% |
| 2024-03-18 | 16.07 | 16.37 | 15.84 | 16.35 | 16.10 | qfq | 13,173,220 | 212,617,046 | 2.00% |
| 2024-03-15 | 15.80 | 16.14 | 15.42 | 16.03 | 15.79 | qfq | 9,971,728 | 158,348,512 | 1.33% |
| 2024-03-14 | 16.42 | 16.46 | 15.58 | 15.82 | 15.58 | qfq | 13,809,290 | 219,506,994 | -4.35% |
| 2024-03-13 | 16.68 | 17.19 | 16.18 | 16.54 | 16.29 | qfq | 17,565,959 | 290,735,958 | -2.42% |
| 2024-03-12 | 17.05 | 17.99 | 16.75 | 16.95 | 16.69 | qfq | 19,720,676 | 338,589,407 | -4.13% |
| 2024-03-11 | 17.00 | 18.50 | 16.68 | 17.68 | 17.41 | qfq | 28,160,598 | 498,860,808 | 2.91% |
| 2024-03-08 | 15.40 | 17.58 | 15.40 | 17.18 | 16.92 | qfq | 28,040,706 | 452,679,459 | 0.41% |
| 2024-03-07 | 18.39 | 18.51 | 17.10 | 17.11 | 16.85 | qfq | 41,299,126 | 743,886,792 | 1.66% |
| 2024-03-06 | 14.55 | 16.83 | 14.36 | 16.83 | 16.57 | qfq | 24,999,563 | 394,635,365 | 10.00% |
| 2024-03-05 | 15.20 | 15.95 | 14.73 | 15.30 | 15.07 | qfq | 21,270,415 | 326,918,119 | -5.56% |
| 2024-03-04 | 16.30 | 17.05 | 15.14 | 16.20 | 15.95 | qfq | 34,854,777 | 572,623,817 | 3.65% |
| 2024-03-01 | 13.85 | 15.63 | 13.69 | 15.63 | 15.39 | qfq | 24,885,322 | 371,358,416 | 9.99% |
| 2024-02-29 | 13.55 | 14.75 | 13.55 | 14.21 | 13.99 | qfq | 25,697,299 | 358,059,954 | -5.58% |
| 2024-02-28 | 17.00 | 17.00 | 15.05 | 15.05 | 14.82 | qfq | 28,629,802 | 447,632,544 | -9.99% |
| 2024-02-27 | 16.39 | 16.72 | 15.65 | 16.72 | 16.47 | qfq | 16,069,036 | 261,384,307 | 10.00% |
| 2024-02-26 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | qfq | 841,100 | 12,784,720 | 9.99% |
| 2024-02-23 | 13.82 | 13.82 | 13.82 | 13.82 | 13.61 | qfq | 521,400 | 7,205,748 | 10.03% |
| 2024-02-22 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | qfq | 1,278,200 | 16,054,192 | 9.98% |
| 2024-02-21 | 11.28 | 11.42 | 10.83 | 11.42 | 11.25 | qfq | 5,783,833 | 65,311,560 | 10.02% |
| 2024-02-20 | 9.52 | 10.38 | 9.44 | 10.38 | 10.22 | qfq | 13,125,101 | 130,091,212 | 9.96% |
| 2024-02-19 | 8.78 | 9.44 | 8.78 | 9.44 | 9.30 | qfq | 8,409,435 | 77,800,539 | 10.02% |
| 2024-02-08 | 8.01 | 8.58 | 7.58 | 8.58 | 8.45 | qfq | 11,529,662 | 93,908,983 | 10.00% |
| 2024-02-07 | 8.77 | 8.77 | 7.74 | 7.80 | 7.68 | qfq | 13,439,428 | 108,438,860 | -9.30% |
| 2024-02-06 | 8.39 | 9.00 | 8.39 | 8.60 | 8.47 | qfq | 9,067,300 | 77,319,708 | -7.73% |
| 2024-02-05 | 10.02 | 10.10 | 9.32 | 9.32 | 9.18 | qfq | 2,332,680 | 22,093,526 | -9.95% |
| 2024-02-02 | 11.28 | 11.46 | 10.13 | 10.35 | 10.19 | qfq | 4,091,900 | 43,475,588 | -8.08% |
| 2024-02-01 | 11.28 | 11.48 | 10.92 | 11.26 | 11.09 | qfq | 3,074,796 | 34,508,555 | -0.88% |
| 2024-01-31 | 12.40 | 12.40 | 11.22 | 11.36 | 11.19 | qfq | 2,805,600 | 32,742,934 | -6.73% |
| 2024-01-30 | 12.67 | 12.76 | 12.14 | 12.18 | 12.00 | qfq | 2,351,000 | 29,235,398 | -4.02% |
| 2024-01-29 | 13.26 | 13.40 | 12.68 | 12.69 | 12.50 | qfq | 2,374,800 | 30,626,394 | -3.79% |
| 2024-01-26 | 13.39 | 13.39 | 13.12 | 13.19 | 12.99 | qfq | 2,211,900 | 29,294,887 | -1.49% |
| 2024-01-25 | 12.72 | 13.39 | 12.60 | 13.39 | 13.19 | qfq | 3,251,240 | 42,535,839 | 5.02% |
| 2024-01-24 | 12.58 | 12.82 | 12.20 | 12.75 | 12.56 | qfq | 3,386,600 | 42,463,749 | 2.08% |
| 2024-01-23 | 12.56 | 12.88 | 12.38 | 12.49 | 12.30 | qfq | 2,833,200 | 35,475,259 | -1.81% |
| 2024-01-22 | 13.63 | 13.75 | 12.66 | 12.72 | 12.53 | qfq | 2,719,456 | 35,891,394 | -6.68% |
| 2024-01-19 | 13.78 | 13.98 | 13.58 | 13.63 | 13.42 | qfq | 1,796,700 | 24,724,832 | -1.09% |
| 2024-01-18 | 13.76 | 13.92 | 13.40 | 13.78 | 13.57 | qfq | 2,572,460 | 35,109,288 | 0.07% |
| 2024-01-17 | 14.36 | 14.36 | 13.76 | 13.77 | 13.56 | qfq | 1,621,400 | 22,718,940 | -3.23% |
| 2024-01-16 | 14.46 | 14.49 | 14.01 | 14.23 | 14.01 | qfq | 2,331,200 | 33,107,805 | -1.11% |
| 2024-01-15 | 14.34 | 14.55 | 14.18 | 14.39 | 14.17 | qfq | 2,451,800 | 35,339,228 | -0.07% |
| 2024-01-12 | 14.65 | 14.78 | 14.35 | 14.40 | 14.18 | qfq | 1,882,000 | 27,433,107 | -2.17% |
| 2024-01-11 | 14.40 | 14.75 | 14.20 | 14.72 | 14.50 | qfq | 2,293,300 | 33,454,918 | 2.15% |
| 2024-01-10 | 14.70 | 14.72 | 14.25 | 14.41 | 14.19 | qfq | 2,874,500 | 41,593,953 | -2.31% |
| 2024-01-09 | 14.62 | 14.97 | 14.62 | 14.75 | 14.53 | qfq | 2,803,600 | 41,533,127 | 0.89% |
| 2024-01-08 | 14.93 | 15.18 | 14.61 | 14.62 | 14.40 | qfq | 1,883,800 | 27,889,388 | -2.73% |
| 2024-01-05 | 15.34 | 15.49 | 14.96 | 15.03 | 14.80 | qfq | 1,573,973 | 23,907,283 | -2.08% |
| 2024-01-04 | 15.45 | 15.54 | 15.30 | 15.35 | 15.12 | qfq | 1,609,700 | 24,796,385 | -0.65% |
| 2024-01-03 | 15.55 | 15.55 | 15.27 | 15.45 | 15.22 | qfq | 1,847,000 | 28,422,712 | -0.64% |
| 2024-01-02 | 15.60 | 15.62 | 15.38 | 15.55 | 15.31 | qfq | 2,370,300 | 36,786,272 | 0.00% |
| 2023-12-29 | 15.25 | 15.58 | 15.16 | 15.55 | 15.31 | qfq | 2,257,000 | 34,884,556 | 2.17% |
| 2023-12-28 | 15.01 | 15.27 | 14.83 | 15.22 | 14.99 | qfq | 2,247,900 | 34,032,773 | 1.26% |
| 2023-12-27 | 14.87 | 15.08 | 14.65 | 15.03 | 14.80 | qfq | 2,617,000 | 39,077,134 | 2.59% |
| 2023-12-26 | 14.98 | 15.09 | 14.57 | 14.65 | 14.43 | qfq | 2,190,700 | 32,157,796 | -2.27% |
| 2023-12-25 | 15.01 | 15.16 | 14.80 | 14.99 | 14.76 | qfq | 1,808,700 | 27,043,274 | -0.13% |
| 2023-12-22 | 15.44 | 15.59 | 14.99 | 15.01 | 14.78 | qfq | 2,053,299 | 31,259,745 | -2.66% |
| 2023-12-21 | 15.27 | 15.44 | 14.95 | 15.42 | 15.19 | qfq | 2,594,900 | 39,442,942 | 0.72% |
| 2023-12-20 | 15.49 | 15.75 | 15.30 | 15.31 | 15.08 | qfq | 2,576,200 | 39,997,649 | -1.16% |
| 2023-12-19 | 15.57 | 15.57 | 15.30 | 15.49 | 15.25 | qfq | 1,603,900 | 24,731,946 | 0.91% |
| 2023-12-18 | 15.60 | 15.60 | 15.32 | 15.35 | 15.12 | qfq | 2,031,500 | 31,333,922 | -2.10% |
| 2023-12-15 | 15.70 | 15.80 | 15.55 | 15.68 | 15.44 | qfq | 1,647,100 | 25,805,522 | -0.32% |
| 2023-12-14 | 15.90 | 16.01 | 15.69 | 15.73 | 15.49 | qfq | 1,907,992 | 30,194,970 | -0.63% |
| 2023-12-13 | 15.86 | 16.04 | 15.72 | 15.83 | 15.59 | qfq | 2,186,357 | 34,674,290 | -0.57% |
| 2023-12-12 | 16.12 | 16.12 | 15.86 | 15.92 | 15.68 | qfq | 2,229,800 | 35,616,383 | -0.75% |
| 2023-12-11 | 15.70 | 16.05 | 15.60 | 16.04 | 15.80 | qfq | 2,485,757 | 39,327,535 | 1.65% |
| 2023-12-08 | 15.75 | 16.08 | 15.69 | 15.78 | 15.54 | qfq | 2,664,192 | 42,275,617 | 0.19% |
| 2023-12-07 | 15.92 | 15.98 | 15.60 | 15.75 | 15.51 | qfq | 2,484,300 | 39,049,307 | -0.38% |
| 2023-12-06 | 15.88 | 16.06 | 15.72 | 15.81 | 15.57 | qfq | 2,137,900 | 34,023,608 | -0.06% |
| 2023-12-05 | 16.21 | 16.28 | 15.81 | 15.82 | 15.58 | qfq | 2,202,700 | 35,212,869 | -2.94% |
| 2023-12-04 | 16.30 | 16.55 | 16.28 | 16.30 | 16.05 | qfq | 2,517,240 | 41,291,797 | -0.49% |
| 2023-12-01 | 16.20 | 16.40 | 16.08 | 16.38 | 16.13 | qfq | 2,948,500 | 47,886,257 | 1.42% |
| 2023-11-30 | 16.61 | 16.69 | 15.98 | 16.15 | 15.90 | qfq | 3,224,400 | 52,306,891 | -3.00% |
| 2023-11-29 | 16.57 | 17.01 | 16.57 | 16.65 | 16.40 | qfq | 3,738,000 | 62,920,900 | 0.00% |
| 2023-11-28 | 16.61 | 16.83 | 16.46 | 16.65 | 16.40 | qfq | 2,844,244 | 47,358,441 | 0.60% |
| 2023-11-27 | 16.34 | 16.74 | 16.31 | 16.55 | 16.30 | qfq | 4,168,400 | 69,138,485 | 1.35% |
| 2023-11-24 | 16.85 | 16.85 | 16.31 | 16.33 | 16.08 | qfq | 3,463,800 | 56,889,455 | -3.09% |
| 2023-11-23 | 16.45 | 16.88 | 16.42 | 16.85 | 16.59 | qfq | 3,560,560 | 59,470,101 | 1.81% |
| 2023-11-22 | 16.75 | 16.88 | 16.43 | 16.55 | 16.30 | qfq | 3,832,000 | 63,649,681 | -1.55% |
| 2023-11-21 | 17.28 | 17.28 | 16.80 | 16.81 | 16.55 | qfq | 5,066,500 | 86,125,548 | -2.72% |
| 2023-11-20 | 17.10 | 17.30 | 17.02 | 17.28 | 17.02 | qfq | 5,557,862 | 95,555,271 | 1.05% |
| 2023-11-17 | 16.75 | 17.15 | 16.72 | 17.10 | 16.84 | qfq | 4,781,746 | 81,274,327 | 1.85% |
| 2023-11-16 | 16.92 | 17.07 | 16.75 | 16.79 | 16.54 | qfq | 4,308,389 | 72,692,508 | -1.18% |
| 2023-11-15 | 17.30 | 17.44 | 16.90 | 16.99 | 16.73 | qfq | 8,108,560 | 138,668,394 | -1.34% |
| 2023-11-14 | 16.87 | 17.85 | 16.75 | 17.22 | 16.96 | qfq | 11,713,208 | 202,609,808 | 1.89% |
| 2023-11-13 | 16.79 | 16.92 | 16.40 | 16.90 | 16.64 | qfq | 7,298,089 | 122,097,252 | 0.90% |
| 2023-11-10 | 16.44 | 16.92 | 16.26 | 16.75 | 16.50 | qfq | 6,930,698 | 115,532,570 | 1.58% |
| 2023-11-09 | 16.53 | 16.65 | 16.36 | 16.49 | 16.24 | qfq | 4,126,500 | 68,116,865 | -0.06% |
| 2023-11-08 | 16.55 | 16.67 | 16.41 | 16.50 | 16.25 | qfq | 3,745,200 | 61,906,444 | -0.54% |
| 2023-11-07 | 16.60 | 16.63 | 16.33 | 16.59 | 16.34 | qfq | 4,318,100 | 71,381,965 | 0.24% |
| 2023-11-06 | 16.33 | 16.61 | 16.33 | 16.55 | 16.30 | qfq | 5,444,200 | 89,710,649 | 1.47% |
| 2023-11-03 | 15.48 | 16.37 | 15.48 | 16.31 | 16.06 | qfq | 7,588,700 | 122,388,789 | 5.23% |
| 2023-11-02 | 15.77 | 15.97 | 15.50 | 15.50 | 15.26 | qfq | 2,578,500 | 40,505,316 | -2.08% |
| 2023-11-01 | 15.79 | 16.07 | 15.73 | 15.83 | 15.59 | qfq | 3,454,791 | 55,044,763 | 0.06% |
| 2023-10-31 | 16.30 | 16.40 | 15.72 | 15.82 | 15.58 | qfq | 4,316,200 | 68,854,554 | -2.04% |
| 2023-10-30 | 15.90 | 16.20 | 15.69 | 16.15 | 15.90 | qfq | 5,473,000 | 87,491,515 | 0.31% |
| 2023-10-27 | 16.05 | 16.19 | 15.63 | 16.10 | 15.86 | qfq | 3,706,500 | 59,297,821 | 0.44% |
| 2023-10-26 | 15.98 | 16.04 | 15.71 | 16.03 | 15.79 | qfq | 3,077,200 | 48,828,992 | 0.00% |
| 2023-10-25 | 15.82 | 16.13 | 15.77 | 16.03 | 15.79 | qfq | 3,213,800 | 51,297,148 | 1.14% |
| 2023-10-24 | 15.32 | 15.92 | 15.20 | 15.85 | 15.61 | qfq | 5,471,700 | 85,600,764 | 4.83% |
| 2023-10-23 | 15.62 | 15.70 | 15.01 | 15.12 | 14.89 | qfq | 4,049,224 | 61,794,260 | -3.20% |
| 2023-10-20 | 15.79 | 16.14 | 15.60 | 15.62 | 15.38 | qfq | 3,702,656 | 58,233,457 | -2.50% |
| 2023-10-19 | 15.58 | 16.39 | 15.58 | 16.02 | 15.78 | qfq | 6,346,596 | 102,373,928 | 1.26% |
| 2023-10-18 | 16.39 | 16.40 | 15.78 | 15.82 | 15.58 | qfq | 5,488,400 | 87,760,868 | -3.65% |
| 2023-10-17 | 16.29 | 16.48 | 16.20 | 16.42 | 16.17 | qfq | 4,373,556 | 71,525,361 | 0.55% |
| 2023-10-16 | 16.83 | 16.88 | 16.20 | 16.33 | 16.08 | qfq | 6,021,408 | 98,814,617 | -1.98% |
| 2023-10-13 | 16.75 | 16.98 | 16.58 | 16.66 | 16.41 | qfq | 5,899,640 | 98,980,295 | -0.60% |
| 2023-10-12 | 16.90 | 17.02 | 16.64 | 16.76 | 16.51 | qfq | 5,753,792 | 96,587,510 | -1.47% |
| 2023-10-11 | 17.02 | 17.10 | 16.72 | 17.01 | 16.75 | qfq | 7,994,619 | 135,035,821 | -0.64% |
| 2023-10-10 | 16.70 | 17.16 | 16.61 | 17.12 | 16.86 | qfq | 10,768,619 | 182,553,187 | 1.90% |
| 2023-10-09 | 16.34 | 17.17 | 16.34 | 16.80 | 16.55 | qfq | 10,561,940 | 176,446,781 | 2.13% |
| 2023-09-28 | 16.41 | 16.70 | 16.15 | 16.45 | 16.20 | qfq | 10,577,819 | 173,285,117 | -1.20% |
| 2023-09-27 | 18.06 | 18.14 | 16.65 | 16.65 | 16.40 | qfq | 18,531,440 | 317,135,777 | -10.00% |
| 2023-09-26 | 19.44 | 19.55 | 18.31 | 18.50 | 18.22 | qfq | 13,770,331 | 257,271,121 | -3.95% |
| 2023-09-25 | 19.78 | 19.99 | 19.21 | 19.26 | 18.97 | qfq | 11,929,300 | 232,645,979 | -3.22% |
| 2023-09-22 | 19.43 | 19.90 | 19.02 | 19.90 | 19.60 | qfq | 15,524,043 | 303,944,180 | 0.51% |
| 2023-09-21 | 19.50 | 20.35 | 19.00 | 19.80 | 19.50 | qfq | 21,534,379 | 423,003,360 | -2.75% |
| 2023-09-20 | 18.69 | 20.87 | 18.39 | 20.36 | 20.05 | qfq | 29,428,012 | 585,951,279 | 7.33% |
| 2023-09-19 | 19.50 | 19.50 | 18.20 | 18.97 | 18.68 | qfq | 15,350,492 | 288,788,104 | -3.07% |
| 2023-09-18 | 18.47 | 20.00 | 18.03 | 19.57 | 19.27 | qfq | 24,386,550 | 466,151,105 | 3.49% |
| 2023-09-15 | 18.31 | 19.39 | 18.31 | 18.91 | 18.62 | qfq | 19,142,888 | 359,302,901 | -3.52% |
| 2023-09-14 | 19.00 | 19.99 | 18.68 | 19.60 | 19.30 | qfq | 37,078,041 | 713,940,088 | 5.38% |
| 2023-09-13 | 17.15 | 18.60 | 17.12 | 18.60 | 18.32 | qfq | 11,165,879 | 203,262,773 | 9.99% |
| 2023-09-12 | 17.06 | 17.18 | 16.80 | 16.91 | 16.65 | qfq | 3,896,639 | 65,994,869 | -0.82% |
| 2023-09-11 | 17.00 | 17.23 | 16.88 | 17.05 | 16.79 | qfq | 4,846,399 | 82,780,548 | -0.35% |
| 2023-09-08 | 17.00 | 17.52 | 16.99 | 17.11 | 16.85 | qfq | 7,633,500 | 131,407,185 | -1.10% |
| 2023-09-07 | 17.55 | 18.24 | 17.04 | 17.30 | 17.04 | qfq | 12,478,198 | 219,627,898 | -0.92% |
| 2023-09-06 | 17.10 | 17.53 | 16.93 | 17.46 | 17.20 | qfq | 7,743,000 | 134,306,895 | 0.63% |
| 2023-09-05 | 17.20 | 17.67 | 17.16 | 17.35 | 17.09 | qfq | 11,511,480 | 200,001,415 | 1.17% |
| 2023-09-04 | 16.93 | 17.15 | 16.77 | 17.15 | 16.89 | qfq | 4,127,800 | 69,971,816 | 1.24% |
| 2023-09-01 | 17.11 | 17.30 | 16.82 | 16.94 | 16.68 | qfq | 4,357,500 | 73,987,282 | -1.11% |
| 2023-08-31 | 17.07 | 17.28 | 16.80 | 17.13 | 16.87 | qfq | 6,690,180 | 114,354,638 | -0.35% |
| 2023-08-30 | 16.72 | 17.48 | 16.72 | 17.19 | 16.93 | qfq | 11,790,640 | 202,612,856 | 3.55% |
| 2023-08-29 | 15.78 | 16.64 | 15.76 | 16.60 | 16.35 | qfq | 7,551,432 | 123,935,112 | 5.33% |
| 2023-08-28 | 16.35 | 16.35 | 15.73 | 15.76 | 15.52 | qfq | 6,026,800 | 96,919,847 | 1.81% |
| 2023-08-25 | 16.18 | 16.21 | 15.34 | 15.48 | 15.25 | qfq | 6,809,800 | 106,499,253 | -5.38% |
| 2023-08-24 | 16.03 | 16.53 | 16.00 | 16.36 | 16.11 | qfq | 4,898,100 | 79,936,990 | 2.25% |
| 2023-08-23 | 16.31 | 16.36 | 15.95 | 16.00 | 15.76 | qfq | 3,656,500 | 58,845,864 | -2.79% |
| 2023-08-22 | 16.13 | 16.51 | 15.92 | 16.46 | 16.21 | qfq | 4,498,800 | 73,185,379 | 1.79% |
| 2023-08-21 | 16.05 | 16.42 | 15.96 | 16.17 | 15.92 | qfq | 3,064,312 | 49,759,257 | 0.75% |
| 2023-08-18 | 16.39 | 16.65 | 16.03 | 16.05 | 15.81 | qfq | 3,561,500 | 58,209,557 | -2.31% |
| 2023-08-17 | 15.91 | 16.64 | 15.81 | 16.43 | 16.18 | qfq | 6,006,500 | 97,981,911 | 3.20% |
| 2023-08-16 | 16.38 | 16.47 | 15.90 | 15.92 | 15.68 | qfq | 4,556,980 | 73,548,758 | -2.45% |
| 2023-08-15 | 16.81 | 16.92 | 16.20 | 16.32 | 16.07 | qfq | 4,638,500 | 76,184,956 | -2.68% |
| 2023-08-14 | 16.41 | 16.79 | 16.20 | 16.77 | 16.52 | qfq | 3,322,600 | 54,982,697 | 0.60% |
| 2023-08-11 | 16.86 | 17.02 | 16.62 | 16.67 | 16.42 | qfq | 3,736,660 | 62,755,973 | -1.65% |
| 2023-08-10 | 16.71 | 17.06 | 16.71 | 16.95 | 16.69 | qfq | 3,524,112 | 59,485,255 | 0.59% |
| 2023-08-09 | 17.00 | 17.16 | 16.71 | 16.85 | 16.59 | qfq | 5,611,100 | 94,559,260 | -1.81% |
| 2023-08-08 | 17.58 | 17.58 | 17.05 | 17.16 | 16.90 | qfq | 8,307,600 | 143,323,413 | -2.44% |
| 2023-08-07 | 17.36 | 17.63 | 17.17 | 17.59 | 17.32 | qfq | 11,049,000 | 192,497,280 | 1.91% |
| 2023-08-04 | 16.82 | 17.26 | 16.65 | 17.26 | 17.00 | qfq | 8,460,252 | 144,329,583 | 2.62% |
| 2023-08-03 | 16.95 | 17.19 | 16.73 | 16.82 | 16.56 | qfq | 7,002,500 | 118,524,069 | -0.83% |
| 2023-08-02 | 16.82 | 16.96 | 16.71 | 16.96 | 16.70 | qfq | 5,010,200 | 84,444,820 | 0.89% |
| 2023-08-01 | 17.02 | 17.05 | 16.57 | 16.81 | 16.55 | qfq | 6,468,132 | 108,527,594 | -0.77% |
| 2023-07-31 | 16.97 | 17.00 | 16.77 | 16.94 | 16.68 | qfq | 5,945,900 | 100,573,520 | -0.06% |
| 2023-07-28 | 17.60 | 17.78 | 16.87 | 16.95 | 16.69 | qfq | 8,802,324 | 150,580,927 | -3.97% |
| 2023-07-27 | 17.91 | 18.11 | 17.54 | 17.65 | 17.38 | qfq | 6,106,900 | 108,692,913 | -1.45% |
| 2023-07-26 | 18.58 | 18.58 | 17.85 | 17.91 | 17.64 | qfq | 8,773,671 | 159,070,337 | -3.76% |
| 2023-07-25 | 18.89 | 18.96 | 18.30 | 18.61 | 18.33 | qfq | 7,921,500 | 147,145,441 | -0.75% |
| 2023-07-24 | 18.65 | 18.87 | 18.39 | 18.75 | 18.47 | qfq | 8,536,280 | 159,879,373 | 2.07% |
| 2023-07-21 | 19.07 | 19.28 | 18.28 | 18.37 | 18.09 | qfq | 9,398,060 | 175,322,282 | -3.67% |
| 2023-07-20 | 19.92 | 20.01 | 19.05 | 19.07 | 18.78 | qfq | 12,924,300 | 249,968,291 | -4.79% |
| 2023-07-19 | 20.35 | 20.74 | 19.79 | 20.03 | 19.73 | qfq | 16,972,804 | 340,626,203 | -2.53% |
| 2023-07-18 | 21.00 | 22.20 | 20.49 | 20.55 | 20.24 | qfq | 22,967,624 | 492,088,670 | -1.67% |
| 2023-07-17 | 20.20 | 21.88 | 20.20 | 20.90 | 20.58 | qfq | 23,842,325 | 500,884,362 | -4.57% |