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
明新旭腾605068.SH
最近收盘价14.552026-07-17
最近交易日2026-07-17
成交量（股）3,691,200
成交额（元）55,525,405
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.04 | — | — | — | 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 | 15.66 | 15.94 | 14.50 | 14.55 | 14.55 | qfq | 3,691,200 | 55,525,405 | -6.85% |
| 2026-07-16 | 15.67 | 16.31 | 15.28 | 15.62 | 15.62 | qfq | 2,793,600 | 44,280,827 | -0.89% |
| 2026-07-15 | 15.52 | 16.09 | 15.40 | 15.76 | 15.76 | qfq | 3,068,000 | 48,567,201 | 1.03% |
| 2026-07-14 | 15.99 | 15.99 | 15.16 | 15.60 | 15.60 | qfq | 3,302,000 | 51,073,440 | -0.95% |
| 2026-07-13 | 17.33 | 17.33 | 15.68 | 15.75 | 15.75 | qfq | 4,191,000 | 67,728,144 | -4.43% |
| 2026-07-10 | 15.70 | 17.23 | 15.46 | 16.48 | 16.48 | qfq | 5,932,600 | 98,767,003 | 5.24% |
| 2026-07-09 | 15.63 | 16.08 | 15.23 | 15.66 | 15.66 | qfq | 2,925,400 | 45,679,700 | -0.89% |
| 2026-07-08 | 16.94 | 16.97 | 15.70 | 15.80 | 15.80 | qfq | 3,939,900 | 63,517,157 | -4.18% |
| 2026-07-07 | 17.64 | 18.27 | 16.49 | 16.49 | 16.49 | qfq | 5,043,100 | 87,127,384 | -6.78% |
| 2026-07-06 | 19.00 | 19.40 | 17.55 | 17.69 | 17.69 | qfq | 6,009,400 | 109,505,373 | -7.43% |
| 2026-07-03 | 17.62 | 19.11 | 17.42 | 19.11 | 19.07 | qfq | 1,772,800 | 33,055,802 | 10.02% |
| 2026-07-02 | 17.34 | 18.18 | 17.20 | 17.37 | 17.33 | qfq | 3,129,900 | 55,086,404 | 0.29% |
| 2026-07-01 | 16.76 | 17.68 | 16.61 | 17.32 | 17.28 | qfq | 2,913,700 | 49,943,126 | 3.22% |
| 2026-06-30 | 16.66 | 16.90 | 16.37 | 16.78 | 16.74 | qfq | 2,296,800 | 38,394,262 | 1.27% |
| 2026-06-29 | 17.35 | 17.35 | 16.48 | 16.57 | 16.54 | qfq | 3,313,900 | 55,624,398 | -3.66% |
| 2026-06-26 | 17.78 | 17.79 | 17.13 | 17.20 | 17.16 | qfq | 2,001,200 | 34,765,285 | -3.37% |
| 2026-06-25 | 18.46 | 18.46 | 17.78 | 17.80 | 17.76 | qfq | 2,168,300 | 39,057,236 | -2.79% |
| 2026-06-24 | 18.61 | 18.63 | 17.95 | 18.31 | 18.27 | qfq | 1,972,600 | 35,933,904 | -1.51% |
| 2026-06-23 | 18.80 | 19.10 | 18.45 | 18.59 | 18.55 | qfq | 1,861,800 | 34,911,641 | -1.12% |
| 2026-06-22 | 18.69 | 18.93 | 18.14 | 18.80 | 18.76 | qfq | 3,494,800 | 64,624,277 | 0.00% |
| 2026-06-18 | 19.16 | 19.30 | 18.80 | 18.80 | 18.76 | qfq | 1,917,400 | 36,543,812 | -2.44% |
| 2026-06-17 | 19.77 | 19.77 | 19.00 | 19.27 | 19.23 | qfq | 2,707,500 | 51,921,147 | -2.53% |
| 2026-06-16 | 19.13 | 20.00 | 18.57 | 19.77 | 19.73 | qfq | 2,649,700 | 51,414,799 | 3.35% |
| 2026-06-15 | 19.49 | 19.68 | 19.06 | 19.13 | 19.09 | qfq | 2,255,700 | 43,494,189 | -0.26% |
| 2026-06-12 | 19.64 | 19.86 | 19.00 | 19.18 | 19.14 | qfq | 2,770,400 | 53,508,932 | -0.52% |
| 2026-06-11 | 19.83 | 20.10 | 18.97 | 19.28 | 19.24 | qfq | 2,002,700 | 38,588,124 | -2.33% |
| 2026-06-10 | 20.23 | 20.30 | 19.30 | 19.74 | 19.70 | qfq | 2,384,300 | 47,008,319 | -3.19% |
| 2026-06-09 | 20.92 | 21.00 | 20.14 | 20.39 | 20.35 | qfq | 1,978,600 | 40,467,710 | -0.29% |
| 2026-06-08 | 21.84 | 21.84 | 20.12 | 20.45 | 20.41 | qfq | 3,320,600 | 69,354,449 | -8.34% |
| 2026-06-05 | 22.34 | 22.86 | 21.75 | 22.31 | 22.26 | qfq | 2,495,700 | 55,764,561 | -0.18% |
| 2026-06-04 | 22.05 | 22.63 | 21.56 | 22.35 | 22.30 | qfq | 2,031,400 | 44,724,527 | 1.41% |
| 2026-06-03 | 22.18 | 22.75 | 21.72 | 22.04 | 21.99 | qfq | 3,104,300 | 68,486,839 | -0.45% |
| 2026-06-02 | 23.20 | 23.50 | 21.10 | 22.14 | 22.09 | qfq | 4,571,500 | 100,163,663 | -4.36% |
| 2026-06-01 | 23.68 | 24.11 | 23.10 | 23.15 | 23.10 | qfq | 2,077,200 | 48,843,745 | -2.11% |
| 2026-05-29 | 25.44 | 25.54 | 23.50 | 23.65 | 23.60 | qfq | 3,530,900 | 86,001,999 | -7.04% |
| 2026-05-28 | 25.33 | 25.74 | 24.88 | 25.44 | 25.39 | qfq | 2,294,500 | 57,976,749 | 0.43% |
| 2026-05-27 | 25.36 | 25.92 | 25.11 | 25.33 | 25.28 | qfq | 2,781,500 | 70,825,924 | -1.05% |
| 2026-05-26 | 26.07 | 26.22 | 24.90 | 25.60 | 25.55 | qfq | 4,813,100 | 122,125,057 | -1.61% |
| 2026-05-25 | 27.76 | 27.76 | 25.87 | 26.02 | 25.97 | qfq | 3,147,800 | 83,192,628 | -3.81% |
| 2026-05-22 | 25.93 | 27.28 | 25.52 | 27.05 | 26.99 | qfq | 3,558,600 | 94,889,115 | 5.33% |
| 2026-05-21 | 26.68 | 26.91 | 25.61 | 25.68 | 25.63 | qfq | 2,681,200 | 70,445,580 | -3.75% |
| 2026-05-20 | 26.80 | 27.25 | 26.45 | 26.68 | 26.62 | qfq | 3,245,500 | 86,732,935 | -1.19% |
| 2026-05-19 | 26.77 | 27.70 | 26.71 | 27.00 | 26.94 | qfq | 2,217,400 | 60,261,214 | 0.78% |
| 2026-05-18 | 27.43 | 27.69 | 26.51 | 26.79 | 26.73 | qfq | 3,589,175 | 96,107,354 | -2.26% |
| 2026-05-15 | 27.71 | 28.33 | 27.10 | 27.41 | 27.35 | qfq | 4,648,400 | 128,402,683 | -2.73% |
| 2026-05-14 | 29.73 | 29.74 | 28.16 | 28.18 | 28.12 | qfq | 3,542,075 | 101,705,515 | -2.53% |
| 2026-05-13 | 30.30 | 30.47 | 28.78 | 28.91 | 28.85 | qfq | 5,712,300 | 167,096,413 | -3.21% |
| 2026-05-12 | 28.08 | 30.30 | 28.05 | 29.87 | 29.81 | qfq | 8,490,511 | 249,097,464 | 6.72% |
| 2026-05-11 | 27.80 | 29.40 | 27.80 | 27.99 | 27.93 | qfq | 4,887,011 | 138,586,395 | 1.27% |
| 2026-05-08 | 26.22 | 28.00 | 25.75 | 27.64 | 27.58 | qfq | 6,183,200 | 167,551,689 | 5.50% |
| 2026-05-07 | 25.49 | 26.35 | 25.35 | 26.20 | 26.15 | qfq | 3,586,100 | 93,169,054 | 3.39% |
| 2026-05-06 | 25.71 | 25.96 | 25.14 | 25.34 | 25.29 | qfq | 4,035,300 | 102,879,469 | -1.44% |
| 2026-04-30 | 25.38 | 25.99 | 25.28 | 25.71 | 25.66 | qfq | 3,427,000 | 87,923,482 | -0.31% |
| 2026-04-29 | 25.85 | 26.00 | 25.41 | 25.79 | 25.74 | qfq | 2,603,100 | 67,042,655 | 0.43% |
| 2026-04-28 | 26.35 | 26.74 | 25.63 | 25.68 | 25.63 | qfq | 1,781,300 | 46,147,540 | -2.84% |
| 2026-04-27 | 26.50 | 26.71 | 26.17 | 26.43 | 26.37 | qfq | 2,092,900 | 55,279,579 | 0.19% |
| 2026-04-24 | 27.41 | 27.58 | 26.31 | 26.38 | 26.32 | qfq | 2,546,100 | 68,020,397 | -3.93% |
| 2026-04-23 | 27.22 | 27.95 | 27.21 | 27.46 | 27.40 | qfq | 3,680,600 | 101,463,756 | 0.22% |
| 2026-04-22 | 26.33 | 27.84 | 25.74 | 27.40 | 27.34 | qfq | 5,085,441 | 136,977,862 | 3.59% |
| 2026-04-21 | 26.57 | 26.64 | 25.23 | 26.45 | 26.39 | qfq | 4,867,941 | 125,948,393 | -1.01% |
| 2026-04-20 | 27.80 | 27.81 | 26.57 | 26.72 | 26.66 | qfq | 3,908,100 | 105,577,388 | -3.92% |
| 2026-04-17 | 27.08 | 28.17 | 26.90 | 27.81 | 27.75 | qfq | 4,764,400 | 132,370,024 | 2.70% |
| 2026-04-16 | 26.17 | 27.39 | 25.96 | 27.08 | 27.02 | qfq | 3,541,050 | 95,316,007 | 3.52% |
| 2026-04-15 | 25.73 | 26.88 | 25.66 | 26.16 | 26.11 | qfq | 2,260,000 | 59,313,283 | 1.67% |
| 2026-04-14 | 25.45 | 26.03 | 25.28 | 25.73 | 25.68 | qfq | 2,579,000 | 66,083,031 | 1.46% |
| 2026-04-13 | 25.83 | 25.83 | 25.13 | 25.36 | 25.31 | qfq | 2,511,100 | 63,699,241 | -0.74% |
| 2026-04-10 | 25.22 | 25.85 | 25.22 | 25.55 | 25.50 | qfq | 1,832,300 | 46,767,302 | 1.47% |
| 2026-04-09 | 25.36 | 25.45 | 25.05 | 25.18 | 25.13 | qfq | 1,566,400 | 39,534,743 | -1.29% |
| 2026-04-08 | 25.15 | 25.77 | 24.96 | 25.51 | 25.46 | qfq | 2,690,800 | 67,967,188 | 1.19% |
| 2026-04-07 | 25.69 | 25.96 | 24.70 | 25.21 | 25.16 | qfq | 3,099,350 | 77,735,993 | -1.75% |
| 2026-04-03 | 26.28 | 26.50 | 25.52 | 25.66 | 25.61 | qfq | 1,554,200 | 40,166,953 | -2.66% |
| 2026-04-02 | 26.79 | 26.79 | 26.10 | 26.36 | 26.30 | qfq | 1,197,900 | 31,634,783 | -0.45% |
| 2026-04-01 | 26.06 | 26.56 | 26.06 | 26.48 | 26.42 | qfq | 1,133,300 | 29,901,592 | 1.65% |
| 2026-03-31 | 26.80 | 26.93 | 25.94 | 26.05 | 26.00 | qfq | 1,446,200 | 38,204,626 | -2.51% |
| 2026-03-30 | 26.99 | 27.13 | 26.64 | 26.72 | 26.66 | qfq | 1,247,441 | 33,388,181 | -1.73% |
| 2026-03-27 | 27.22 | 27.62 | 27.03 | 27.19 | 27.13 | qfq | 1,350,300 | 36,764,006 | -1.31% |
| 2026-03-26 | 27.90 | 28.15 | 27.25 | 27.55 | 27.49 | qfq | 2,171,600 | 60,109,827 | -0.18% |
| 2026-03-25 | 27.00 | 27.64 | 26.80 | 27.60 | 27.54 | qfq | 1,542,950 | 42,192,995 | 1.96% |
| 2026-03-24 | 25.70 | 27.08 | 25.70 | 27.07 | 27.01 | qfq | 2,276,500 | 59,951,579 | 6.16% |
| 2026-03-23 | 26.40 | 26.75 | 25.24 | 25.50 | 25.45 | qfq | 2,363,192 | 61,424,603 | -4.24% |
| 2026-03-20 | 27.00 | 27.39 | 26.46 | 26.63 | 26.57 | qfq | 1,857,300 | 49,734,010 | -1.37% |
| 2026-03-19 | 27.97 | 27.97 | 26.76 | 27.00 | 26.94 | qfq | 2,137,900 | 58,030,101 | -3.40% |
| 2026-03-18 | 27.22 | 28.10 | 27.22 | 27.95 | 27.89 | qfq | 1,709,900 | 47,555,575 | 2.57% |
| 2026-03-17 | 28.16 | 28.49 | 27.20 | 27.25 | 27.19 | qfq | 1,937,800 | 53,826,689 | -3.23% |
| 2026-03-16 | 28.63 | 28.63 | 27.72 | 28.16 | 28.10 | qfq | 3,122,500 | 87,984,715 | -1.40% |
| 2026-03-13 | 27.87 | 29.14 | 27.64 | 28.56 | 28.50 | qfq | 4,472,400 | 128,018,318 | 1.64% |
| 2026-03-12 | 27.33 | 28.20 | 27.13 | 28.10 | 28.04 | qfq | 3,242,900 | 90,402,665 | 2.59% |
| 2026-03-11 | 27.25 | 28.01 | 27.12 | 27.39 | 27.33 | qfq | 2,156,700 | 59,376,208 | 0.48% |
| 2026-03-10 | 26.85 | 27.42 | 26.75 | 27.26 | 27.20 | qfq | 1,861,741 | 50,574,101 | 2.64% |
| 2026-03-09 | 26.67 | 26.84 | 26.06 | 26.56 | 26.50 | qfq | 1,973,500 | 52,137,369 | -1.88% |
| 2026-03-06 | 26.87 | 27.19 | 26.62 | 27.07 | 27.01 | qfq | 1,324,800 | 35,732,499 | 1.39% |
| 2026-03-05 | 26.79 | 27.26 | 26.46 | 26.70 | 26.64 | qfq | 1,864,100 | 49,961,655 | 0.45% |
| 2026-03-04 | 27.02 | 27.24 | 26.46 | 26.58 | 26.52 | qfq | 1,631,948 | 43,740,128 | -2.28% |
| 2026-03-03 | 27.97 | 28.44 | 27.15 | 27.20 | 27.14 | qfq | 1,950,800 | 53,816,920 | -2.72% |
| 2026-03-02 | 28.00 | 28.62 | 27.38 | 27.96 | 27.90 | qfq | 2,729,900 | 76,508,746 | -2.34% |
| 2026-02-27 | 28.30 | 29.00 | 28.10 | 28.63 | 28.57 | qfq | 1,906,600 | 54,662,465 | 1.89% |
| 2026-02-26 | 28.86 | 29.00 | 28.10 | 28.10 | 28.04 | qfq | 2,315,100 | 65,558,953 | -2.60% |
| 2026-02-25 | 28.54 | 29.50 | 28.30 | 28.85 | 28.79 | qfq | 4,351,900 | 125,646,900 | 2.60% |
| 2026-02-24 | 27.00 | 28.23 | 26.60 | 28.12 | 28.06 | qfq | 3,880,300 | 107,566,277 | 7.21% |
| 2026-02-13 | 26.29 | 26.68 | 25.90 | 26.23 | 26.18 | qfq | 1,103,800 | 29,136,205 | -0.23% |
| 2026-02-12 | 26.55 | 26.85 | 26.25 | 26.29 | 26.23 | qfq | 1,477,600 | 39,178,015 | -0.94% |
| 2026-02-11 | 27.04 | 27.04 | 26.45 | 26.54 | 26.48 | qfq | 2,074,300 | 55,270,848 | -1.45% |
| 2026-02-10 | 28.80 | 28.80 | 26.83 | 26.93 | 26.87 | qfq | 3,082,100 | 84,429,896 | -1.17% |
| 2026-02-09 | 26.92 | 27.30 | 26.82 | 27.25 | 27.19 | qfq | 1,278,900 | 34,613,874 | 1.23% |
| 2026-02-06 | 27.30 | 27.30 | 26.73 | 26.92 | 26.86 | qfq | 1,938,900 | 52,283,680 | -1.32% |
| 2026-02-05 | 26.93 | 27.39 | 26.80 | 27.28 | 27.22 | qfq | 1,636,400 | 44,530,861 | 0.48% |
| 2026-02-04 | 27.97 | 28.64 | 26.50 | 27.15 | 27.09 | qfq | 4,616,900 | 126,093,573 | -3.72% |
| 2026-02-03 | 28.04 | 28.35 | 27.71 | 28.20 | 28.14 | qfq | 1,700,900 | 47,623,637 | 0.89% |
| 2026-02-02 | 28.63 | 28.95 | 27.66 | 27.95 | 27.89 | qfq | 2,051,000 | 57,790,931 | -2.38% |
| 2026-01-30 | 28.22 | 29.17 | 28.10 | 28.63 | 28.57 | qfq | 3,191,809 | 91,211,717 | 1.45% |
| 2026-01-29 | 28.33 | 29.49 | 28.21 | 28.22 | 28.16 | qfq | 3,697,600 | 106,089,628 | -0.74% |
| 2026-01-28 | 27.50 | 29.66 | 27.33 | 28.43 | 28.37 | qfq | 4,698,300 | 134,522,823 | 4.18% |
| 2026-01-27 | 26.38 | 27.67 | 26.38 | 27.29 | 27.23 | qfq | 4,171,300 | 113,122,339 | 3.45% |
| 2026-01-26 | 26.70 | 27.58 | 26.15 | 26.38 | 26.32 | qfq | 2,798,600 | 74,852,130 | -1.20% |
| 2026-01-23 | 26.63 | 26.80 | 26.13 | 26.70 | 26.64 | qfq | 1,831,100 | 48,453,842 | 0.30% |
| 2026-01-22 | 26.20 | 27.08 | 26.20 | 26.62 | 26.56 | qfq | 2,432,200 | 65,011,372 | 1.29% |
| 2026-01-21 | 26.38 | 26.58 | 26.00 | 26.28 | 26.22 | qfq | 1,555,000 | 40,952,841 | -0.38% |
| 2026-01-20 | 26.55 | 27.24 | 26.15 | 26.38 | 26.32 | qfq | 2,295,300 | 61,261,908 | -0.30% |
| 2026-01-19 | 25.80 | 26.50 | 25.65 | 26.46 | 26.40 | qfq | 2,367,000 | 61,904,341 | 2.12% |
| 2026-01-16 | 25.54 | 26.20 | 25.32 | 25.91 | 25.86 | qfq | 1,951,500 | 50,251,330 | 2.25% |
| 2026-01-15 | 25.57 | 25.91 | 25.20 | 25.34 | 25.29 | qfq | 1,844,700 | 47,038,406 | -1.32% |
| 2026-01-14 | 25.86 | 26.22 | 25.47 | 25.68 | 25.63 | qfq | 2,432,900 | 62,793,820 | -0.70% |
| 2026-01-13 | 25.99 | 26.51 | 25.70 | 25.86 | 25.81 | qfq | 2,627,400 | 68,713,242 | -0.54% |
| 2026-01-12 | 26.50 | 26.64 | 25.66 | 26.00 | 25.95 | qfq | 3,322,000 | 86,204,478 | -1.78% |
| 2026-01-09 | 26.83 | 26.83 | 26.30 | 26.47 | 26.41 | qfq | 2,451,350 | 65,096,221 | -1.89% |
| 2026-01-08 | 27.00 | 27.60 | 26.50 | 26.98 | 26.92 | qfq | 2,963,146 | 79,758,384 | -0.30% |
| 2026-01-07 | 26.19 | 27.10 | 25.78 | 27.06 | 27.00 | qfq | 3,043,550 | 81,119,174 | 4.36% |
| 2026-01-06 | 25.82 | 26.50 | 25.66 | 25.93 | 25.88 | qfq | 1,969,780 | 51,364,668 | 0.43% |
| 2026-01-05 | 25.56 | 26.08 | 25.42 | 25.82 | 25.77 | qfq | 2,260,200 | 58,292,071 | 0.98% |
| 2025-12-31 | 26.71 | 27.10 | 25.41 | 25.57 | 25.52 | qfq | 3,993,378 | 103,084,279 | -4.12% |
| 2025-12-30 | 28.00 | 28.17 | 26.53 | 26.67 | 26.61 | qfq | 4,396,800 | 119,853,426 | -5.43% |
| 2025-12-29 | 28.51 | 29.14 | 27.64 | 28.20 | 28.14 | qfq | 3,889,458 | 110,083,736 | -1.12% |
| 2025-12-26 | 28.80 | 29.15 | 28.28 | 28.52 | 28.46 | qfq | 1,963,800 | 56,343,805 | -1.01% |
| 2025-12-25 | 28.56 | 28.93 | 28.10 | 28.81 | 28.75 | qfq | 2,784,518 | 79,287,098 | 0.80% |
| 2025-12-24 | 28.84 | 29.06 | 28.53 | 28.58 | 28.52 | qfq | 1,747,180 | 50,162,228 | -1.11% |
| 2025-12-23 | 28.99 | 29.00 | 28.34 | 28.90 | 28.84 | qfq | 1,103,400 | 31,617,877 | 0.10% |
| 2025-12-22 | 28.94 | 29.04 | 28.62 | 28.87 | 28.81 | qfq | 1,717,700 | 49,510,611 | 0.17% |
| 2025-12-19 | 28.59 | 29.25 | 28.48 | 28.82 | 28.76 | qfq | 2,247,011 | 64,724,904 | -0.07% |
| 2025-12-18 | 28.58 | 29.26 | 27.87 | 28.84 | 28.78 | qfq | 2,802,100 | 80,663,037 | -0.14% |
| 2025-12-17 | 26.45 | 29.03 | 26.17 | 28.88 | 28.82 | qfq | 6,243,901 | 172,116,271 | 5.59% |
| 2025-12-16 | 29.85 | 32.47 | 26.60 | 27.35 | 27.29 | qfq | 9,847,494 | 282,687,622 | -7.35% |
| 2025-12-15 | 29.24 | 29.78 | 28.55 | 29.52 | 29.46 | qfq | 2,478,800 | 72,678,800 | 0.92% |
| 2025-12-12 | 29.48 | 29.48 | 28.00 | 29.25 | 29.19 | qfq | 3,196,800 | 92,063,617 | 1.21% |
| 2025-12-11 | 28.96 | 29.10 | 28.54 | 28.90 | 28.84 | qfq | 2,104,300 | 60,608,496 | -0.17% |
| 2025-12-10 | 28.88 | 29.09 | 28.50 | 28.95 | 28.89 | qfq | 2,690,504 | 77,603,897 | 0.00% |
| 2025-12-09 | 28.05 | 29.20 | 27.80 | 28.95 | 28.89 | qfq | 3,924,696 | 113,263,577 | 3.10% |
| 2025-12-08 | 26.24 | 28.38 | 26.00 | 28.08 | 28.02 | qfq | 4,424,099 | 121,895,420 | 5.96% |
| 2025-12-05 | 27.43 | 27.43 | 26.28 | 26.50 | 26.44 | qfq | 2,299,600 | 61,297,133 | -3.46% |
| 2025-12-04 | 26.76 | 27.62 | 26.75 | 27.45 | 27.39 | qfq | 1,761,421 | 47,950,174 | 1.48% |
| 2025-12-03 | 28.00 | 28.16 | 26.67 | 27.05 | 26.99 | qfq | 4,347,900 | 119,123,323 | -1.78% |
| 2025-12-02 | 26.06 | 27.56 | 25.54 | 27.54 | 27.48 | qfq | 4,051,500 | 107,528,040 | 5.03% |
| 2025-12-01 | 27.09 | 27.09 | 26.01 | 26.22 | 26.17 | qfq | 1,884,200 | 49,454,633 | -2.67% |
| 2025-11-28 | 26.57 | 27.00 | 26.03 | 26.94 | 26.88 | qfq | 1,464,900 | 38,845,199 | 2.16% |
| 2025-11-27 | 26.03 | 26.79 | 26.03 | 26.37 | 26.31 | qfq | 1,387,100 | 36,807,525 | -0.75% |
| 2025-11-26 | 26.84 | 27.43 | 26.53 | 26.57 | 26.51 | qfq | 2,438,100 | 65,911,831 | -0.86% |
| 2025-11-25 | 27.72 | 28.19 | 26.50 | 26.80 | 26.74 | qfq | 4,570,040 | 124,659,373 | -3.94% |
| 2025-11-24 | 27.70 | 28.80 | 27.30 | 27.90 | 27.84 | qfq | 3,102,640 | 87,146,980 | 0.69% |
| 2025-11-21 | 28.90 | 29.18 | 27.58 | 27.71 | 27.65 | qfq | 2,499,200 | 70,441,047 | -3.25% |
| 2025-11-20 | 29.16 | 29.35 | 28.46 | 28.64 | 28.58 | qfq | 1,464,100 | 42,229,473 | -0.83% |
| 2025-11-19 | 31.08 | 31.08 | 28.00 | 28.88 | 28.82 | qfq | 3,487,500 | 101,818,235 | -5.22% |
| 2025-11-18 | 30.55 | 31.26 | 29.70 | 30.47 | 30.41 | qfq | 2,782,900 | 84,486,125 | 2.39% |
| 2025-11-17 | 30.60 | 30.80 | 29.25 | 29.76 | 29.70 | qfq | 2,745,469 | 81,966,172 | -1.68% |
| 2025-11-14 | 31.00 | 31.03 | 30.15 | 30.27 | 30.21 | qfq | 2,468,540 | 75,061,981 | -2.01% |
| 2025-11-13 | 29.63 | 31.26 | 29.63 | 30.89 | 30.83 | qfq | 3,595,000 | 110,190,281 | 4.25% |
| 2025-11-12 | 29.64 | 29.90 | 28.91 | 29.63 | 29.57 | qfq | 2,262,300 | 66,517,377 | -0.10% |
| 2025-11-11 | 29.30 | 29.99 | 28.76 | 29.66 | 29.60 | qfq | 3,339,450 | 98,768,303 | 2.81% |
| 2025-11-10 | 28.48 | 29.31 | 28.40 | 28.85 | 28.79 | qfq | 3,038,900 | 87,898,468 | 1.33% |
| 2025-11-07 | 28.60 | 28.89 | 27.88 | 28.47 | 28.41 | qfq | 3,050,200 | 86,408,424 | -1.49% |
| 2025-11-06 | 27.87 | 29.38 | 27.80 | 28.90 | 28.84 | qfq | 4,273,200 | 123,235,503 | 3.32% |
| 2025-11-05 | 27.22 | 28.38 | 26.88 | 27.97 | 27.91 | qfq | 2,602,600 | 71,978,639 | 2.64% |
| 2025-11-04 | 27.38 | 27.60 | 26.76 | 27.25 | 27.19 | qfq | 2,199,100 | 59,651,976 | -0.87% |
| 2025-11-03 | 28.01 | 28.30 | 26.88 | 27.49 | 27.43 | qfq | 3,616,200 | 99,323,081 | -1.82% |
| 2025-10-31 | 27.40 | 28.78 | 27.40 | 28.00 | 27.94 | qfq | 3,235,500 | 91,304,165 | 1.60% |
| 2025-10-30 | 28.70 | 28.97 | 27.09 | 27.56 | 27.50 | qfq | 5,308,000 | 148,252,420 | -4.07% |
| 2025-10-29 | 28.27 | 29.12 | 27.86 | 28.73 | 28.67 | qfq | 5,374,200 | 153,627,356 | 1.63% |
| 2025-10-28 | 26.01 | 28.61 | 25.82 | 28.27 | 28.21 | qfq | 7,178,300 | 199,437,556 | 8.69% |
| 2025-10-27 | 25.60 | 26.50 | 25.20 | 26.01 | 25.96 | qfq | 4,327,097 | 112,211,014 | 3.46% |
| 2025-10-24 | 24.62 | 25.29 | 24.56 | 25.14 | 25.09 | qfq | 2,232,100 | 55,643,612 | 1.66% |
| 2025-10-23 | 25.12 | 25.17 | 24.42 | 24.73 | 24.68 | qfq | 2,375,900 | 58,607,616 | -1.55% |
| 2025-10-22 | 25.77 | 26.15 | 25.00 | 25.12 | 25.07 | qfq | 3,611,200 | 92,183,657 | -2.56% |
| 2025-10-21 | 25.51 | 26.23 | 24.58 | 25.78 | 25.73 | qfq | 4,514,600 | 115,387,731 | 2.46% |
| 2025-10-20 | 24.83 | 25.50 | 24.28 | 25.16 | 25.11 | qfq | 3,337,100 | 82,867,687 | 3.62% |
| 2025-10-17 | 25.03 | 25.24 | 24.20 | 24.28 | 24.23 | qfq | 2,956,650 | 72,931,932 | -3.07% |
| 2025-10-16 | 26.26 | 26.44 | 24.88 | 25.05 | 25.00 | qfq | 5,639,800 | 143,216,505 | 0.16% |
| 2025-10-15 | 24.87 | 25.55 | 24.66 | 25.01 | 24.96 | qfq | 4,666,000 | 117,332,440 | 1.50% |
| 2025-10-14 | 26.16 | 26.73 | 24.44 | 24.64 | 24.59 | qfq | 5,544,000 | 140,041,261 | -5.12% |
| 2025-10-13 | 24.70 | 26.01 | 23.15 | 25.97 | 25.92 | qfq | 7,024,097 | 175,539,852 | 4.13% |
| 2025-10-10 | 27.46 | 28.16 | 24.80 | 24.94 | 24.89 | qfq | 10,598,894 | 273,566,759 | -9.51% |
| 2025-10-09 | 30.62 | 30.62 | 27.56 | 27.56 | 27.50 | qfq | 6,377,800 | 180,174,965 | -9.99% |
| 2025-09-30 | 30.83 | 31.10 | 30.27 | 30.62 | 30.56 | qfq | 3,430,190 | 105,172,996 | 0.46% |
| 2025-09-29 | 30.68 | 30.85 | 30.08 | 30.48 | 30.42 | qfq | 4,268,620 | 130,136,288 | 1.33% |
| 2025-09-26 | 32.39 | 32.39 | 29.68 | 30.08 | 30.02 | qfq | 7,112,621 | 219,232,553 | -7.73% |
| 2025-09-25 | 32.14 | 33.33 | 31.50 | 32.60 | 32.53 | qfq | 7,028,586 | 226,816,679 | 1.05% |
| 2025-09-24 | 33.14 | 34.27 | 32.06 | 32.26 | 32.19 | qfq | 5,104,717 | 167,257,368 | -2.74% |
| 2025-09-23 | 34.00 | 34.00 | 32.10 | 33.17 | 33.10 | qfq | 4,800,300 | 158,843,976 | -2.90% |
| 2025-09-22 | 34.80 | 34.80 | 33.01 | 34.16 | 34.09 | qfq | 8,321,564 | 280,955,224 | -2.04% |
| 2025-09-19 | 31.36 | 34.87 | 31.00 | 34.87 | 34.80 | qfq | 7,225,382 | 245,518,294 | 10.00% |
| 2025-09-18 | 33.00 | 33.89 | 31.21 | 31.70 | 31.63 | qfq | 6,612,490 | 215,152,416 | -2.31% |
| 2025-09-17 | 30.70 | 33.24 | 30.10 | 32.45 | 32.38 | qfq | 5,142,740 | 163,515,795 | 5.80% |
| 2025-09-16 | 30.80 | 31.65 | 30.00 | 30.67 | 30.61 | qfq | 4,316,000 | 132,801,858 | 1.89% |
| 2025-09-15 | 28.55 | 31.03 | 28.55 | 30.10 | 30.04 | qfq | 5,320,954 | 161,236,833 | 3.08% |
| 2025-09-12 | 28.60 | 29.63 | 28.00 | 29.20 | 29.14 | qfq | 5,884,300 | 169,688,864 | 2.96% |
| 2025-09-11 | 27.22 | 28.65 | 26.53 | 28.36 | 28.30 | qfq | 5,693,000 | 158,143,119 | 3.13% |
| 2025-09-10 | 27.55 | 28.20 | 26.95 | 27.50 | 27.44 | qfq | 3,818,000 | 104,724,551 | 0.44% |
| 2025-09-09 | 27.98 | 28.19 | 27.31 | 27.38 | 27.32 | qfq | 5,881,480 | 162,631,057 | -3.05% |
| 2025-09-08 | 26.39 | 28.25 | 26.34 | 28.24 | 28.18 | qfq | 9,529,107 | 264,149,399 | 4.05% |
| 2025-09-05 | 24.70 | 27.14 | 24.70 | 27.14 | 27.08 | qfq | 5,799,881 | 153,054,112 | 10.01% |
| 2025-09-04 | 24.30 | 25.06 | 24.00 | 24.67 | 24.62 | qfq | 5,841,700 | 143,494,977 | 1.02% |
| 2025-09-03 | 23.83 | 25.67 | 23.59 | 24.42 | 24.37 | qfq | 4,861,200 | 119,302,919 | 1.96% |
| 2025-09-02 | 24.72 | 25.10 | 23.61 | 23.95 | 23.90 | qfq | 4,635,248 | 111,822,383 | -2.09% |
| 2025-09-01 | 23.95 | 25.00 | 23.95 | 24.46 | 24.41 | qfq | 6,255,280 | 152,640,309 | 2.21% |
| 2025-08-29 | 22.80 | 24.23 | 22.51 | 23.93 | 23.88 | qfq | 8,871,900 | 209,299,063 | 4.96% |
| 2025-08-28 | 22.28 | 23.16 | 21.30 | 22.80 | 22.75 | qfq | 8,727,200 | 195,274,784 | 4.35% |
| 2025-08-27 | 22.47 | 22.61 | 21.75 | 21.85 | 21.80 | qfq | 3,851,900 | 85,801,316 | -2.72% |
| 2025-08-26 | 22.56 | 22.96 | 22.36 | 22.46 | 22.41 | qfq | 3,892,300 | 87,800,466 | -1.10% |
| 2025-08-25 | 23.40 | 23.42 | 22.57 | 22.71 | 22.66 | qfq | 6,474,318 | 148,019,346 | -2.87% |
| 2025-08-22 | 23.96 | 24.40 | 23.23 | 23.38 | 23.33 | qfq | 5,172,400 | 121,825,640 | -3.27% |
| 2025-08-21 | 24.47 | 25.13 | 23.65 | 24.17 | 24.12 | qfq | 8,319,800 | 203,174,580 | 1.21% |
| 2025-08-20 | 24.77 | 25.99 | 23.14 | 23.88 | 23.83 | qfq | 14,728,777 | 357,237,650 | -6.50% |
| 2025-08-19 | 25.54 | 25.54 | 24.02 | 25.54 | 25.49 | qfq | 12,575,825 | 319,500,175 | 9.99% |
| 2025-08-18 | 21.28 | 23.22 | 21.28 | 23.22 | 23.17 | qfq | 5,123,223 | 115,434,734 | 10.00% |
| 2025-08-15 | 20.35 | 21.20 | 20.35 | 21.11 | 21.07 | qfq | 3,605,400 | 75,040,835 | 3.48% |
| 2025-08-14 | 21.55 | 21.56 | 20.30 | 20.40 | 20.36 | qfq | 4,528,100 | 94,220,694 | -3.86% |
| 2025-08-13 | 20.93 | 21.40 | 20.77 | 21.22 | 21.18 | qfq | 4,098,400 | 86,469,245 | 0.86% |
| 2025-08-12 | 21.66 | 21.74 | 20.99 | 21.04 | 21.00 | qfq | 5,029,200 | 107,041,087 | -2.14% |
| 2025-08-11 | 21.88 | 21.98 | 21.22 | 21.50 | 21.45 | qfq | 7,285,784 | 157,062,068 | -0.14% |
| 2025-08-08 | 20.43 | 22.36 | 20.43 | 21.53 | 21.48 | qfq | 11,852,537 | 255,668,452 | 5.90% |
| 2025-08-07 | 19.85 | 21.04 | 19.85 | 20.33 | 20.29 | qfq | 11,165,240 | 229,329,353 | 1.19% |
| 2025-08-06 | 19.66 | 20.14 | 19.34 | 20.09 | 20.05 | qfq | 9,279,300 | 182,649,367 | 2.03% |
| 2025-08-05 | 20.04 | 20.59 | 19.50 | 19.69 | 19.65 | qfq | 8,913,340 | 176,567,330 | -1.75% |
| 2025-08-04 | 20.80 | 21.00 | 19.42 | 20.04 | 20.00 | qfq | 11,916,833 | 239,319,205 | 1.11% |
| 2025-08-01 | 17.97 | 19.82 | 17.97 | 19.82 | 19.78 | qfq | 4,365,001 | 83,642,479 | 9.99% |
| 2025-07-31 | 18.42 | 18.45 | 17.94 | 18.02 | 17.98 | qfq | 2,703,900 | 48,930,709 | -1.42% |
| 2025-07-30 | 18.40 | 18.45 | 18.10 | 18.28 | 18.24 | qfq | 1,836,600 | 33,521,825 | -0.76% |
| 2025-07-29 | 18.33 | 18.55 | 17.94 | 18.42 | 18.38 | qfq | 2,796,940 | 51,063,509 | 0.49% |
| 2025-07-28 | 17.92 | 18.47 | 17.92 | 18.33 | 18.29 | qfq | 2,639,200 | 48,048,118 | 1.95% |
| 2025-07-25 | 18.06 | 18.15 | 17.91 | 17.98 | 17.94 | qfq | 1,538,600 | 27,742,324 | -0.72% |
| 2025-07-24 | 17.93 | 18.20 | 17.85 | 18.11 | 18.07 | qfq | 1,551,400 | 27,961,243 | 1.12% |
| 2025-07-23 | 18.18 | 18.23 | 17.88 | 17.91 | 17.87 | qfq | 1,446,440 | 26,050,275 | -1.05% |
| 2025-07-22 | 18.27 | 18.41 | 17.98 | 18.10 | 18.06 | qfq | 2,109,300 | 38,133,610 | -1.04% |
| 2025-07-21 | 18.10 | 18.43 | 17.91 | 18.29 | 18.25 | qfq | 1,880,000 | 34,340,405 | 1.05% |
| 2025-07-18 | 18.50 | 18.50 | 18.02 | 18.10 | 18.06 | qfq | 2,579,000 | 46,830,852 | -2.11% |
| 2025-07-17 | 18.04 | 18.69 | 17.80 | 18.49 | 18.45 | qfq | 3,740,000 | 68,962,530 | 2.27% |
| 2025-07-16 | 17.54 | 18.48 | 17.54 | 18.08 | 18.04 | qfq | 6,004,987 | 108,699,775 | 1.97% |
| 2025-07-15 | 17.71 | 17.97 | 16.99 | 17.73 | 17.69 | qfq | 5,850,047 | 101,458,426 | -2.90% |
| 2025-07-14 | 18.00 | 18.48 | 17.90 | 18.26 | 18.22 | qfq | 3,282,500 | 59,937,162 | 1.44% |
| 2025-07-11 | 17.76 | 18.09 | 17.49 | 18.00 | 17.96 | qfq | 2,331,200 | 41,587,453 | 1.98% |
| 2025-07-10 | 18.10 | 18.22 | 17.51 | 17.65 | 17.61 | qfq | 2,500,700 | 44,511,545 | -2.49% |
| 2025-07-09 | 18.22 | 18.77 | 18.04 | 18.10 | 18.06 | qfq | 3,534,200 | 64,571,305 | -0.66% |
| 2025-07-08 | 17.69 | 18.33 | 17.42 | 18.22 | 18.18 | qfq | 3,631,600 | 65,451,297 | 3.64% |
| 2025-07-07 | 17.08 | 18.21 | 17.01 | 17.58 | 17.54 | qfq | 3,726,000 | 65,428,403 | 2.03% |
| 2025-07-04 | 17.75 | 17.75 | 17.05 | 17.23 | 17.19 | qfq | 3,170,700 | 54,791,521 | -2.77% |
| 2025-07-03 | 18.06 | 18.15 | 17.69 | 17.72 | 17.68 | qfq | 2,581,400 | 46,100,926 | -1.99% |
| 2025-07-02 | 18.29 | 18.40 | 18.01 | 18.08 | 18.04 | qfq | 2,980,200 | 54,120,720 | -1.69% |
| 2025-07-01 | 18.10 | 18.74 | 17.63 | 18.39 | 18.35 | qfq | 4,801,560 | 87,265,333 | 2.34% |
| 2025-06-30 | 17.19 | 18.20 | 17.09 | 17.97 | 17.93 | qfq | 4,775,660 | 85,325,864 | 4.54% |
| 2025-06-27 | 17.15 | 17.27 | 17.00 | 17.19 | 17.15 | qfq | 1,642,000 | 28,084,409 | 0.76% |
| 2025-06-26 | 17.43 | 17.43 | 17.05 | 17.06 | 17.02 | qfq | 1,739,100 | 30,007,584 | -1.67% |
| 2025-06-25 | 17.24 | 17.50 | 17.00 | 17.35 | 17.31 | qfq | 2,238,500 | 38,580,344 | 1.23% |
| 2025-06-24 | 16.70 | 17.26 | 16.70 | 17.14 | 17.10 | qfq | 2,495,800 | 42,628,443 | 3.07% |
| 2025-06-23 | 15.90 | 16.74 | 15.90 | 16.63 | 16.60 | qfq | 2,722,400 | 44,972,408 | -0.18% |
| 2025-06-20 | 16.98 | 17.20 | 16.61 | 16.66 | 16.63 | qfq | 2,214,700 | 37,298,597 | -1.83% |
| 2025-06-19 | 16.78 | 17.59 | 16.71 | 16.97 | 16.93 | qfq | 4,759,300 | 81,788,279 | 1.01% |
| 2025-06-18 | 16.91 | 16.92 | 16.64 | 16.80 | 16.76 | qfq | 1,510,500 | 25,312,543 | -0.65% |
| 2025-06-17 | 17.18 | 17.27 | 16.81 | 16.91 | 16.87 | qfq | 1,717,000 | 29,110,809 | -0.59% |
| 2025-06-16 | 17.03 | 17.11 | 16.90 | 17.01 | 16.97 | qfq | 1,634,300 | 27,793,176 | -0.12% |
| 2025-06-13 | 17.48 | 17.58 | 16.95 | 17.03 | 16.99 | qfq | 2,374,600 | 40,755,993 | -3.46% |
| 2025-06-12 | 17.66 | 17.76 | 17.34 | 17.64 | 17.60 | qfq | 1,486,100 | 26,166,954 | -0.17% |
| 2025-06-11 | 17.78 | 17.99 | 17.62 | 17.67 | 17.63 | qfq | 1,619,600 | 28,797,181 | 0.17% |
| 2025-06-10 | 18.12 | 18.16 | 17.34 | 17.64 | 17.60 | qfq | 3,429,100 | 60,469,834 | -2.33% |
| 2025-06-09 | 18.21 | 18.46 | 18.00 | 18.06 | 18.02 | qfq | 2,673,692 | 48,541,312 | -1.10% |
| 2025-06-06 | 18.26 | 18.28 | 18.03 | 18.26 | 18.22 | qfq | 1,601,600 | 29,041,991 | 0.00% |
| 2025-06-05 | 18.38 | 18.47 | 17.96 | 18.26 | 18.22 | qfq | 1,859,800 | 33,930,248 | -0.65% |
| 2025-06-04 | 18.26 | 18.52 | 18.19 | 18.38 | 18.34 | qfq | 1,421,100 | 26,052,793 | 0.49% |
| 2025-06-03 | 18.40 | 18.58 | 18.16 | 18.29 | 18.25 | qfq | 2,414,300 | 44,189,814 | -0.54% |
| 2025-05-30 | 18.78 | 18.78 | 18.24 | 18.39 | 18.35 | qfq | 3,362,998 | 61,994,611 | -2.49% |
| 2025-05-29 | 19.05 | 19.60 | 18.82 | 18.86 | 18.82 | qfq | 4,559,298 | 87,683,568 | -1.00% |
| 2025-05-28 | 19.22 | 19.68 | 19.01 | 19.05 | 19.01 | qfq | 2,406,800 | 46,130,055 | -1.65% |
| 2025-05-27 | 19.50 | 19.72 | 19.07 | 19.37 | 19.33 | qfq | 3,286,100 | 63,713,651 | -1.07% |
| 2025-05-26 | 19.32 | 20.32 | 18.75 | 19.58 | 19.54 | qfq | 6,641,700 | 129,281,094 | 1.61% |
| 2025-05-23 | 19.16 | 20.10 | 18.93 | 19.27 | 19.23 | qfq | 5,359,200 | 104,425,091 | 0.52% |
| 2025-05-22 | 19.22 | 20.77 | 19.15 | 19.17 | 19.13 | qfq | 7,653,100 | 151,854,206 | -1.19% |
| 2025-05-21 | 19.40 | 19.90 | 19.08 | 19.40 | 19.36 | qfq | 4,450,300 | 86,971,312 | 0.00% |
| 2025-05-20 | 19.59 | 19.77 | 19.00 | 19.40 | 19.36 | qfq | 4,488,800 | 86,780,520 | -0.36% |
| 2025-05-19 | 19.61 | 19.70 | 18.90 | 19.47 | 19.43 | qfq | 4,852,000 | 93,419,563 | 0.52% |
| 2025-05-16 | 18.94 | 19.90 | 18.90 | 19.37 | 19.33 | qfq | 6,499,858 | 126,685,858 | 2.32% |
| 2025-05-15 | 19.55 | 19.55 | 18.66 | 18.93 | 18.89 | qfq | 5,913,900 | 112,108,454 | -1.51% |
| 2025-05-14 | 20.22 | 20.60 | 18.79 | 19.22 | 19.18 | qfq | 13,240,900 | 256,218,799 | -6.11% |
| 2025-05-13 | 22.05 | 22.49 | 20.32 | 20.47 | 20.43 | qfq | 14,948,570 | 319,309,611 | -7.17% |
| 2025-05-12 | 20.73 | 22.40 | 20.50 | 22.05 | 22.00 | qfq | 12,260,370 | 265,969,435 | 8.30% |
| 2025-05-09 | 20.40 | 20.76 | 19.84 | 20.36 | 20.32 | qfq | 11,594,408 | 234,736,068 | -0.73% |
| 2025-05-08 | 19.37 | 21.12 | 18.76 | 20.51 | 20.47 | qfq | 17,305,166 | 349,655,964 | 4.86% |
| 2025-05-07 | 19.50 | 19.56 | 18.60 | 19.56 | 19.52 | qfq | 6,093,958 | 118,522,663 | 10.01% |
| 2025-05-06 | 16.27 | 17.78 | 16.17 | 17.78 | 17.74 | qfq | 5,542,300 | 95,233,984 | 10.02% |
| 2025-04-30 | 15.98 | 16.38 | 15.86 | 16.16 | 16.13 | qfq | 2,451,300 | 39,520,314 | 0.44% |
| 2025-04-29 | 15.63 | 16.17 | 15.62 | 16.09 | 16.06 | qfq | 3,291,600 | 52,520,999 | 2.29% |
| 2025-04-28 | 15.77 | 15.92 | 15.31 | 15.73 | 15.70 | qfq | 2,856,000 | 44,646,601 | -0.25% |
| 2025-04-25 | 15.76 | 15.87 | 15.45 | 15.77 | 15.74 | qfq | 2,803,900 | 44,074,428 | 0.51% |
| 2025-04-24 | 15.40 | 16.11 | 15.16 | 15.69 | 15.66 | qfq | 3,845,100 | 59,714,374 | 1.03% |
| 2025-04-23 | 15.10 | 15.85 | 15.04 | 15.53 | 15.50 | qfq | 4,529,600 | 70,160,787 | 4.09% |
| 2025-04-22 | 15.00 | 15.19 | 14.78 | 14.92 | 14.89 | qfq | 2,877,300 | 43,025,518 | -0.53% |
| 2025-04-21 | 14.34 | 15.11 | 14.18 | 15.00 | 14.97 | qfq | 3,881,800 | 57,306,113 | 5.19% |
| 2025-04-18 | 14.37 | 14.65 | 14.08 | 14.26 | 14.23 | qfq | 1,997,300 | 28,589,672 | -1.31% |
| 2025-04-17 | 14.91 | 14.99 | 14.42 | 14.45 | 14.42 | qfq | 2,878,200 | 42,207,360 | -3.28% |
| 2025-04-16 | 14.77 | 15.25 | 14.53 | 14.94 | 14.91 | qfq | 3,320,600 | 49,279,986 | 0.13% |
| 2025-04-15 | 14.79 | 15.14 | 14.64 | 14.92 | 14.89 | qfq | 3,151,400 | 46,922,647 | 0.61% |
| 2025-04-14 | 14.65 | 15.39 | 14.53 | 14.83 | 14.80 | qfq | 4,998,100 | 74,981,998 | 1.64% |
| 2025-04-11 | 13.93 | 14.69 | 13.81 | 14.59 | 14.56 | qfq | 4,479,840 | 64,439,081 | 4.21% |
| 2025-04-10 | 13.74 | 14.52 | 13.74 | 14.00 | 13.97 | qfq | 4,659,592 | 65,952,987 | 1.82% |
| 2025-04-09 | 12.72 | 13.95 | 11.73 | 13.75 | 13.72 | qfq | 5,567,000 | 72,006,454 | 6.26% |
| 2025-04-08 | 13.48 | 13.96 | 12.76 | 12.94 | 12.91 | qfq | 5,619,700 | 73,947,331 | -8.74% |
| 2025-04-07 | 14.19 | 14.80 | 14.18 | 14.18 | 14.15 | qfq | 2,211,500 | 31,440,058 | -10.03% |
| 2025-04-03 | 15.52 | 15.91 | 15.00 | 15.76 | 15.73 | qfq | 6,338,500 | 97,499,790 | -0.19% |
| 2025-04-02 | 15.96 | 16.04 | 15.58 | 15.79 | 15.76 | qfq | 3,609,400 | 56,979,395 | -2.11% |
| 2025-04-01 | 16.82 | 16.92 | 15.66 | 16.13 | 16.10 | qfq | 7,102,608 | 114,643,908 | -4.10% |
| 2025-03-31 | 17.36 | 17.65 | 16.58 | 16.82 | 16.78 | qfq | 5,017,999 | 84,866,039 | -5.19% |
| 2025-03-28 | 17.37 | 18.13 | 17.37 | 17.74 | 17.70 | qfq | 7,911,027 | 140,956,055 | 2.13% |
| 2025-03-27 | 17.23 | 17.76 | 16.33 | 17.37 | 17.33 | qfq | 7,750,110 | 132,014,595 | -0.52% |
| 2025-03-26 | 17.06 | 17.86 | 16.71 | 17.46 | 17.42 | qfq | 7,846,962 | 136,001,078 | 2.34% |
| 2025-03-25 | 17.49 | 17.94 | 16.99 | 17.06 | 17.02 | qfq | 7,395,927 | 128,685,713 | -2.46% |
| 2025-03-24 | 16.67 | 18.13 | 15.52 | 17.49 | 17.45 | qfq | 10,045,227 | 166,970,801 | 6.06% |
| 2025-03-21 | 17.33 | 17.67 | 16.42 | 16.49 | 16.46 | qfq | 7,424,486 | 125,263,140 | -6.20% |
| 2025-03-20 | 17.41 | 18.20 | 17.21 | 17.58 | 17.54 | qfq | 8,883,896 | 156,104,935 | -2.06% |
| 2025-03-19 | 17.12 | 17.95 | 16.36 | 17.95 | 17.91 | qfq | 11,716,700 | 199,287,077 | 4.91% |
| 2025-03-18 | 17.36 | 18.54 | 16.91 | 17.11 | 17.07 | qfq | 15,356,308 | 269,156,775 | -1.44% |
| 2025-03-17 | 15.77 | 17.36 | 15.74 | 17.36 | 17.32 | qfq | 8,044,822 | 136,890,754 | 10.01% |
| 2025-03-14 | 15.86 | 16.08 | 15.22 | 15.78 | 15.75 | qfq | 7,451,200 | 116,196,729 | -1.25% |
| 2025-03-13 | 15.35 | 16.95 | 15.30 | 15.98 | 15.95 | qfq | 12,114,907 | 193,829,155 | 3.30% |
| 2025-03-12 | 15.55 | 15.66 | 15.22 | 15.47 | 15.44 | qfq | 8,377,653 | 129,153,593 | 1.51% |
| 2025-03-11 | 15.50 | 16.15 | 14.90 | 15.24 | 15.21 | qfq | 12,672,360 | 195,674,138 | -4.69% |
| 2025-03-10 | 14.84 | 15.99 | 14.56 | 15.99 | 15.96 | qfq | 11,245,995 | 174,652,074 | 9.97% |
| 2025-03-07 | 13.57 | 14.58 | 13.56 | 14.54 | 14.51 | qfq | 7,839,614 | 111,517,511 | 6.44% |
| 2025-03-06 | 13.59 | 13.86 | 13.31 | 13.66 | 13.63 | qfq | 4,358,700 | 59,435,306 | 4.04% |
| 2025-03-05 | 13.26 | 13.26 | 12.98 | 13.13 | 13.10 | qfq | 1,584,500 | 20,702,775 | -0.61% |
| 2025-03-04 | 13.05 | 13.27 | 12.95 | 13.21 | 13.18 | qfq | 1,353,900 | 17,859,490 | 1.23% |
| 2025-03-03 | 13.00 | 13.26 | 12.94 | 13.05 | 13.02 | qfq | 1,611,300 | 21,125,340 | 0.85% |
| 2025-02-28 | 13.32 | 13.46 | 12.93 | 12.94 | 12.91 | qfq | 2,210,802 | 28,984,517 | -3.72% |
| 2025-02-27 | 13.60 | 13.60 | 13.17 | 13.44 | 13.41 | qfq | 2,273,600 | 30,407,809 | -1.03% |
| 2025-02-26 | 13.40 | 13.68 | 13.37 | 13.58 | 13.55 | qfq | 1,967,600 | 26,707,043 | 1.12% |
| 2025-02-25 | 13.30 | 13.54 | 13.30 | 13.43 | 13.40 | qfq | 1,682,376 | 22,667,889 | -0.37% |
| 2025-02-24 | 13.57 | 13.59 | 13.28 | 13.48 | 13.45 | qfq | 2,262,900 | 30,366,453 | -0.37% |
| 2025-02-21 | 13.81 | 13.83 | 13.42 | 13.53 | 13.50 | qfq | 2,758,300 | 37,364,499 | -1.96% |
| 2025-02-20 | 13.47 | 13.81 | 13.40 | 13.80 | 13.77 | qfq | 3,195,100 | 43,357,013 | 1.55% |
| 2025-02-19 | 13.19 | 13.61 | 13.19 | 13.59 | 13.56 | qfq | 4,170,500 | 56,197,187 | 3.03% |
| 2025-02-18 | 14.07 | 14.20 | 13.04 | 13.19 | 13.16 | qfq | 9,002,033 | 122,692,275 | -8.15% |
| 2025-02-17 | 13.98 | 14.98 | 13.69 | 14.36 | 14.33 | qfq | 11,907,533 | 174,102,391 | 5.43% |
| 2025-02-14 | 13.79 | 14.00 | 13.62 | 13.62 | 13.59 | qfq | 1,283,000 | 17,714,459 | -1.23% |
| 2025-02-13 | 14.03 | 14.06 | 13.71 | 13.79 | 13.76 | qfq | 1,633,600 | 22,719,708 | -1.57% |
| 2025-02-12 | 13.97 | 14.04 | 13.85 | 14.01 | 13.98 | qfq | 1,648,000 | 23,001,598 | 0.14% |
| 2025-02-11 | 13.90 | 14.14 | 13.77 | 13.99 | 13.96 | qfq | 2,222,800 | 30,931,523 | 0.65% |
| 2025-02-10 | 13.62 | 14.28 | 13.41 | 13.90 | 13.87 | qfq | 3,603,800 | 50,061,704 | 2.06% |
| 2025-02-07 | 13.62 | 13.68 | 13.39 | 13.62 | 13.59 | qfq | 2,114,000 | 28,676,852 | 0.00% |
| 2025-02-06 | 13.15 | 13.64 | 13.12 | 13.62 | 13.59 | qfq | 2,175,900 | 29,247,761 | 3.50% |
| 2025-02-05 | 13.38 | 13.38 | 12.91 | 13.16 | 13.13 | qfq | 1,730,700 | 22,692,892 | 0.30% |
| 2025-01-27 | 13.25 | 13.80 | 13.10 | 13.12 | 13.09 | qfq | 3,547,400 | 47,555,016 | -3.10% |
| 2025-01-24 | 12.83 | 14.30 | 12.83 | 13.54 | 13.51 | qfq | 5,212,900 | 71,443,102 | 3.68% |
| 2025-01-23 | 13.53 | 13.53 | 13.06 | 13.06 | 13.03 | qfq | 1,965,500 | 26,022,506 | -2.03% |
| 2025-01-22 | 13.21 | 13.60 | 13.16 | 13.33 | 13.30 | qfq | 1,924,700 | 25,754,940 | 0.00% |
| 2025-01-21 | 13.09 | 13.54 | 12.93 | 13.33 | 13.30 | qfq | 2,887,300 | 38,199,047 | 1.68% |
| 2025-01-20 | 12.70 | 13.21 | 12.70 | 13.11 | 13.08 | qfq | 2,415,900 | 31,376,021 | 2.66% |
| 2025-01-17 | 12.53 | 13.36 | 12.36 | 12.77 | 12.74 | qfq | 3,065,619 | 39,495,165 | 1.92% |
| 2025-01-16 | 12.58 | 12.75 | 12.42 | 12.53 | 12.50 | qfq | 1,435,800 | 18,077,315 | -0.40% |
| 2025-01-15 | 12.80 | 12.80 | 12.54 | 12.58 | 12.55 | qfq | 1,569,500 | 19,835,755 | -1.56% |
| 2025-01-14 | 12.41 | 12.78 | 12.41 | 12.78 | 12.75 | qfq | 2,727,300 | 34,449,867 | 3.06% |
| 2025-01-13 | 12.23 | 12.54 | 11.91 | 12.40 | 12.37 | qfq | 2,138,100 | 26,285,717 | 1.39% |
| 2025-01-10 | 12.08 | 13.30 | 12.08 | 12.23 | 12.20 | qfq | 3,638,500 | 46,042,477 | 0.33% |
| 2025-01-09 | 12.19 | 12.26 | 12.06 | 12.19 | 12.16 | qfq | 882,700 | 10,748,102 | -0.25% |
| 2025-01-08 | 12.16 | 12.28 | 11.75 | 12.22 | 12.19 | qfq | 1,532,100 | 18,454,268 | -0.16% |
| 2025-01-07 | 11.97 | 12.24 | 11.88 | 12.24 | 12.21 | qfq | 1,264,200 | 15,288,417 | 2.26% |
| 2025-01-06 | 12.09 | 12.28 | 11.67 | 11.97 | 11.94 | qfq | 2,162,500 | 25,962,170 | -1.24% |
| 2025-01-03 | 12.95 | 13.00 | 12.12 | 12.12 | 12.09 | qfq | 2,649,300 | 32,898,166 | -6.19% |
| 2025-01-02 | 13.04 | 13.49 | 12.85 | 12.92 | 12.89 | qfq | 2,320,400 | 30,542,603 | -3.94% |
| 2024-12-31 | 13.70 | 13.90 | 13.44 | 13.45 | 13.42 | qfq | 2,843,800 | 38,813,399 | -3.24% |
| 2024-12-30 | 13.31 | 14.15 | 13.24 | 13.90 | 13.87 | qfq | 4,949,000 | 68,005,171 | 1.46% |
| 2024-12-27 | 13.15 | 14.47 | 13.04 | 13.70 | 13.67 | qfq | 5,275,700 | 73,288,292 | 4.18% |
| 2024-12-26 | 13.05 | 13.26 | 12.95 | 13.15 | 13.12 | qfq | 1,033,800 | 13,612,440 | 0.84% |
| 2024-12-25 | 13.31 | 13.31 | 12.77 | 13.04 | 13.01 | qfq | 1,565,900 | 20,352,736 | -0.69% |
| 2024-12-24 | 13.31 | 13.36 | 13.06 | 13.13 | 13.10 | qfq | 1,195,300 | 15,751,970 | 0.38% |
| 2024-12-23 | 13.70 | 13.90 | 13.05 | 13.08 | 13.05 | qfq | 2,359,900 | 31,527,422 | -4.53% |
| 2024-12-20 | 13.48 | 13.85 | 13.44 | 13.70 | 13.67 | qfq | 1,262,500 | 17,299,154 | 1.63% |
| 2024-12-19 | 13.40 | 13.55 | 13.25 | 13.48 | 13.45 | qfq | 1,109,400 | 14,886,157 | -0.44% |
| 2024-12-18 | 13.86 | 13.86 | 13.40 | 13.54 | 13.51 | qfq | 1,741,100 | 23,700,932 | -1.46% |
| 2024-12-17 | 14.59 | 14.59 | 13.71 | 13.74 | 13.71 | qfq | 2,074,100 | 29,037,099 | -4.85% |
| 2024-12-16 | 14.61 | 14.79 | 14.30 | 14.44 | 14.41 | qfq | 1,936,454 | 28,095,439 | -1.16% |
| 2024-12-13 | 14.80 | 14.88 | 14.58 | 14.61 | 14.58 | qfq | 2,418,300 | 35,652,023 | -1.02% |
| 2024-12-12 | 14.61 | 14.83 | 14.56 | 14.76 | 14.73 | qfq | 1,916,000 | 28,197,253 | 0.82% |
| 2024-12-11 | 14.66 | 14.66 | 14.47 | 14.64 | 14.61 | qfq | 1,625,134 | 23,677,575 | 1.04% |
| 2024-12-10 | 14.89 | 14.90 | 14.43 | 14.49 | 14.46 | qfq | 2,572,100 | 37,452,769 | 0.00% |
| 2024-12-09 | 14.28 | 14.58 | 14.22 | 14.49 | 14.46 | qfq | 2,866,056 | 41,288,703 | 1.54% |
| 2024-12-06 | 14.21 | 14.36 | 14.10 | 14.27 | 14.24 | qfq | 2,031,756 | 28,903,028 | 0.42% |
| 2024-12-05 | 14.10 | 14.25 | 13.97 | 14.21 | 14.18 | qfq | 1,493,400 | 21,173,965 | 1.28% |
| 2024-12-04 | 14.20 | 14.28 | 13.95 | 14.03 | 14.00 | qfq | 1,657,000 | 23,400,130 | -1.34% |
| 2024-12-03 | 14.22 | 14.34 | 14.09 | 14.22 | 14.19 | qfq | 1,475,400 | 20,970,236 | 0.07% |
| 2024-12-02 | 14.11 | 14.25 | 14.00 | 14.21 | 14.18 | qfq | 1,652,100 | 23,412,095 | 1.50% |
| 2024-11-29 | 13.80 | 14.10 | 13.75 | 14.00 | 13.97 | qfq | 1,722,600 | 24,051,798 | 1.01% |
| 2024-11-28 | 13.76 | 13.96 | 13.65 | 13.86 | 13.83 | qfq | 1,524,000 | 21,161,270 | 0.36% |
| 2024-11-27 | 13.61 | 13.85 | 13.22 | 13.81 | 13.78 | qfq | 1,739,000 | 23,523,421 | 1.17% |
| 2024-11-26 | 13.84 | 13.89 | 13.58 | 13.65 | 13.62 | qfq | 1,270,600 | 17,416,438 | -1.37% |
| 2024-11-25 | 13.50 | 13.88 | 13.43 | 13.84 | 13.81 | qfq | 1,875,800 | 25,675,857 | 3.05% |
| 2024-11-22 | 14.10 | 14.15 | 13.40 | 13.43 | 13.40 | qfq | 1,882,100 | 25,862,013 | -4.28% |
| 2024-11-21 | 14.00 | 14.18 | 13.88 | 14.03 | 14.00 | qfq | 1,364,400 | 19,161,129 | 0.07% |
| 2024-11-20 | 13.73 | 14.05 | 13.71 | 14.02 | 13.99 | qfq | 1,498,300 | 20,871,943 | 1.59% |
| 2024-11-19 | 13.41 | 13.80 | 13.40 | 13.80 | 13.77 | qfq | 1,480,800 | 20,153,925 | 3.06% |
| 2024-11-18 | 13.53 | 13.85 | 13.24 | 13.39 | 13.36 | qfq | 2,239,700 | 30,185,102 | -1.03% |
| 2024-11-15 | 13.76 | 13.95 | 13.50 | 13.53 | 13.50 | qfq | 1,716,600 | 23,597,342 | -1.89% |
| 2024-11-14 | 14.30 | 14.34 | 13.76 | 13.79 | 13.76 | qfq | 2,204,700 | 30,883,181 | -3.84% |
| 2024-11-13 | 14.38 | 14.47 | 13.92 | 14.34 | 14.31 | qfq | 2,973,900 | 42,253,684 | -0.69% |
| 2024-11-12 | 14.54 | 14.70 | 14.33 | 14.44 | 14.41 | qfq | 3,558,400 | 51,816,941 | -0.69% |
| 2024-11-11 | 14.31 | 14.65 | 14.31 | 14.54 | 14.51 | qfq | 2,940,000 | 42,510,619 | 1.04% |
| 2024-11-08 | 14.42 | 14.66 | 14.30 | 14.39 | 14.36 | qfq | 5,144,200 | 74,281,298 | -2.77% |
| 2024-11-07 | 13.88 | 15.40 | 13.70 | 14.80 | 14.77 | qfq | 8,455,200 | 123,550,397 | 5.34% |
| 2024-11-06 | 13.77 | 14.33 | 13.66 | 14.05 | 14.02 | qfq | 5,203,653 | 73,050,262 | 1.89% |
| 2024-11-05 | 13.65 | 13.83 | 13.54 | 13.79 | 13.76 | qfq | 2,908,853 | 39,786,157 | 1.03% |
| 2024-11-04 | 13.17 | 13.65 | 13.17 | 13.65 | 13.62 | qfq | 1,895,800 | 25,623,418 | 3.25% |
| 2024-11-01 | 13.64 | 13.70 | 13.12 | 13.22 | 13.19 | qfq | 2,608,500 | 34,769,113 | -3.57% |
| 2024-10-31 | 13.10 | 13.71 | 13.10 | 13.71 | 13.68 | qfq | 2,636,900 | 35,450,639 | 3.39% |
| 2024-10-30 | 13.11 | 13.35 | 13.01 | 13.26 | 13.23 | qfq | 1,767,200 | 23,325,080 | 0.91% |
| 2024-10-29 | 13.52 | 13.72 | 13.12 | 13.14 | 13.11 | qfq | 2,156,054 | 28,763,834 | -2.81% |
| 2024-10-28 | 13.20 | 13.54 | 13.19 | 13.52 | 13.49 | qfq | 2,177,600 | 29,185,042 | 2.11% |
| 2024-10-25 | 13.19 | 13.25 | 13.06 | 13.24 | 13.21 | qfq | 2,407,854 | 31,704,935 | 0.99% |
| 2024-10-24 | 12.90 | 13.17 | 12.78 | 13.11 | 13.08 | qfq | 2,396,154 | 31,142,414 | 1.63% |
| 2024-10-23 | 12.95 | 13.03 | 12.78 | 12.90 | 12.87 | qfq | 2,199,232 | 28,459,435 | -0.39% |
| 2024-10-22 | 12.62 | 13.16 | 12.59 | 12.95 | 12.92 | qfq | 2,365,800 | 30,431,657 | 2.29% |
| 2024-10-21 | 12.76 | 12.83 | 12.60 | 12.66 | 12.63 | qfq | 2,261,100 | 28,733,011 | -0.31% |
| 2024-10-18 | 12.39 | 12.87 | 12.30 | 12.70 | 12.67 | qfq | 2,396,632 | 30,309,333 | 2.58% |
| 2024-10-17 | 12.56 | 12.79 | 12.36 | 12.38 | 12.35 | qfq | 1,618,740 | 20,360,619 | -1.90% |
| 2024-10-16 | 12.19 | 12.88 | 12.19 | 12.62 | 12.59 | qfq | 2,305,700 | 28,886,217 | 1.04% |
| 2024-10-15 | 12.64 | 12.84 | 12.45 | 12.49 | 12.46 | qfq | 1,978,454 | 24,975,733 | -2.12% |
| 2024-10-14 | 12.55 | 12.80 | 12.22 | 12.76 | 12.73 | qfq | 2,712,056 | 33,948,219 | 2.08% |
| 2024-10-11 | 13.01 | 13.12 | 12.33 | 12.50 | 12.47 | qfq | 3,356,600 | 42,407,371 | -3.99% |
| 2024-10-10 | 13.15 | 13.47 | 12.98 | 13.02 | 12.99 | qfq | 3,819,700 | 50,508,979 | -0.46% |
| 2024-10-09 | 14.40 | 14.40 | 13.07 | 13.08 | 13.05 | qfq | 4,298,456 | 58,185,634 | -9.61% |
| 2024-10-08 | 15.07 | 15.23 | 13.83 | 14.47 | 14.44 | qfq | 5,748,468 | 83,425,782 | 4.40% |
| 2024-09-30 | 12.99 | 13.93 | 12.81 | 13.86 | 13.83 | qfq | 6,453,071 | 86,325,654 | 9.13% |
| 2024-09-27 | 12.42 | 12.76 | 12.32 | 12.70 | 12.67 | qfq | 2,603,784 | 32,577,427 | 3.76% |
| 2024-09-26 | 11.90 | 12.36 | 11.83 | 12.24 | 12.21 | qfq | 2,015,571 | 24,293,212 | 3.03% |
| 2024-09-25 | 11.92 | 12.16 | 11.80 | 11.88 | 11.86 | qfq | 2,279,000 | 27,302,966 | 0.00% |
| 2024-09-24 | 11.66 | 11.90 | 11.57 | 11.88 | 11.86 | qfq | 1,061,871 | 12,499,991 | 2.41% |
| 2024-09-23 | 11.56 | 11.69 | 11.42 | 11.60 | 11.58 | qfq | 781,200 | 9,060,597 | 0.78% |
| 2024-09-20 | 11.56 | 11.66 | 11.44 | 11.51 | 11.49 | qfq | 622,700 | 7,175,409 | -0.52% |
| 2024-09-19 | 11.41 | 11.66 | 11.28 | 11.57 | 11.55 | qfq | 1,056,200 | 12,177,880 | 2.57% |
| 2024-09-18 | 11.38 | 11.50 | 11.02 | 11.28 | 11.26 | qfq | 943,700 | 10,584,168 | -1.05% |
| 2024-09-13 | 11.60 | 11.74 | 11.39 | 11.40 | 11.38 | qfq | 1,122,000 | 12,903,753 | -2.48% |
| 2024-09-12 | 11.93 | 12.02 | 11.66 | 11.69 | 11.67 | qfq | 1,817,700 | 21,473,304 | -2.34% |
| 2024-09-11 | 11.75 | 12.54 | 11.73 | 11.97 | 11.94 | qfq | 2,596,671 | 31,506,516 | 1.53% |
| 2024-09-10 | 11.70 | 11.79 | 11.55 | 11.79 | 11.77 | qfq | 791,034 | 9,229,629 | 0.94% |
| 2024-09-09 | 11.50 | 11.71 | 11.40 | 11.68 | 11.66 | qfq | 771,834 | 8,951,912 | 1.04% |
| 2024-09-06 | 11.90 | 11.90 | 11.52 | 11.56 | 11.54 | qfq | 813,800 | 9,520,011 | -2.61% |
| 2024-09-05 | 11.83 | 11.91 | 11.79 | 11.87 | 11.85 | qfq | 725,300 | 8,597,745 | 0.42% |
| 2024-09-04 | 11.77 | 11.91 | 11.73 | 11.82 | 11.80 | qfq | 808,600 | 9,557,382 | -0.17% |
| 2024-09-03 | 11.81 | 11.93 | 11.66 | 11.84 | 11.82 | qfq | 826,800 | 9,775,527 | 1.11% |
| 2024-09-02 | 11.94 | 12.10 | 11.68 | 11.71 | 11.69 | qfq | 1,098,300 | 13,051,041 | -1.84% |
| 2024-08-30 | 11.78 | 12.05 | 11.77 | 11.93 | 11.91 | qfq | 1,278,300 | 15,262,318 | 1.27% |
| 2024-08-29 | 11.63 | 11.81 | 11.52 | 11.78 | 11.76 | qfq | 744,700 | 8,722,777 | 1.38% |
| 2024-08-28 | 11.41 | 11.69 | 11.39 | 11.62 | 11.60 | qfq | 832,000 | 9,635,728 | 1.22% |
| 2024-08-27 | 11.60 | 11.61 | 11.38 | 11.48 | 11.46 | qfq | 926,000 | 10,640,264 | -1.71% |
| 2024-08-26 | 11.70 | 11.80 | 11.54 | 11.68 | 11.66 | qfq | 1,600,400 | 18,654,305 | -1.35% |
| 2024-08-23 | 11.54 | 12.00 | 11.25 | 11.84 | 11.82 | qfq | 2,505,750 | 29,303,440 | 2.96% |
| 2024-08-22 | 11.76 | 11.81 | 11.49 | 11.50 | 11.48 | qfq | 1,226,200 | 14,197,795 | -2.29% |
| 2024-08-21 | 11.72 | 11.88 | 11.56 | 11.77 | 11.75 | qfq | 1,219,100 | 14,349,078 | -0.68% |
| 2024-08-20 | 12.49 | 12.54 | 11.73 | 11.85 | 11.83 | qfq | 3,000,800 | 35,832,421 | -6.69% |
| 2024-08-19 | 12.58 | 12.80 | 12.55 | 12.70 | 12.67 | qfq | 818,800 | 10,399,279 | 0.55% |
| 2024-08-16 | 12.68 | 12.81 | 12.60 | 12.63 | 12.60 | qfq | 1,107,600 | 14,060,139 | -0.63% |
| 2024-08-15 | 12.78 | 12.90 | 12.65 | 12.71 | 12.68 | qfq | 1,421,000 | 18,126,851 | -0.55% |
| 2024-08-14 | 13.10 | 13.15 | 12.70 | 12.78 | 12.75 | qfq | 1,787,300 | 23,022,874 | -2.37% |
| 2024-08-13 | 12.95 | 13.11 | 12.82 | 13.09 | 13.06 | qfq | 1,023,956 | 13,291,183 | 0.69% |
| 2024-08-12 | 13.20 | 13.20 | 12.93 | 13.00 | 12.97 | qfq | 1,533,200 | 19,983,273 | -1.44% |
| 2024-08-09 | 13.65 | 14.08 | 13.17 | 13.19 | 13.16 | qfq | 3,919,800 | 53,120,927 | -3.86% |
| 2024-08-08 | 13.36 | 14.08 | 13.12 | 13.72 | 13.69 | qfq | 3,430,753 | 46,657,962 | 1.70% |
| 2024-08-07 | 13.77 | 13.80 | 13.23 | 13.49 | 13.46 | qfq | 1,929,100 | 25,961,870 | 0.97% |
| 2024-08-06 | 13.24 | 13.41 | 13.21 | 13.36 | 13.33 | qfq | 1,254,256 | 16,689,597 | 0.91% |
| 2024-08-05 | 13.38 | 13.57 | 13.13 | 13.24 | 13.21 | qfq | 2,073,700 | 27,699,140 | -1.27% |
| 2024-08-02 | 13.47 | 13.80 | 13.33 | 13.41 | 13.38 | qfq | 2,054,200 | 27,788,011 | -0.45% |
| 2024-08-01 | 13.60 | 13.66 | 13.39 | 13.47 | 13.44 | qfq | 1,332,600 | 17,991,592 | -0.66% |
| 2024-07-31 | 13.19 | 13.56 | 13.15 | 13.56 | 13.53 | qfq | 1,671,353 | 22,443,989 | 2.73% |
| 2024-07-30 | 13.20 | 13.26 | 12.92 | 13.20 | 13.17 | qfq | 1,063,600 | 13,981,176 | 0.08% |
| 2024-07-29 | 13.36 | 13.38 | 13.08 | 13.19 | 13.16 | qfq | 1,743,430 | 23,030,976 | -0.98% |
| 2024-07-26 | 13.22 | 13.48 | 13.05 | 13.32 | 13.29 | qfq | 1,448,700 | 19,328,928 | 1.60% |
| 2024-07-25 | 12.88 | 13.21 | 12.77 | 13.11 | 13.08 | qfq | 2,175,500 | 28,331,608 | 1.00% |
| 2024-07-24 | 13.52 | 13.52 | 12.94 | 12.98 | 12.95 | qfq | 3,358,443 | 44,327,040 | -3.99% |
| 2024-07-23 | 13.83 | 14.06 | 13.51 | 13.52 | 13.49 | qfq | 2,253,700 | 31,119,596 | -2.17% |
| 2024-07-22 | 13.82 | 13.98 | 13.64 | 13.82 | 13.79 | qfq | 1,361,300 | 18,742,341 | -0.14% |
| 2024-07-19 | 14.10 | 14.25 | 13.80 | 13.84 | 13.81 | qfq | 2,172,700 | 30,455,452 | -1.84% |
| 2024-07-18 | 14.00 | 14.12 | 13.53 | 14.10 | 14.07 | qfq | 2,397,900 | 33,233,749 | 0.36% |
| 2024-07-17 | 14.53 | 14.68 | 14.04 | 14.05 | 14.02 | qfq | 2,435,035 | 34,664,487 | -3.83% |
| 2024-07-16 | 14.59 | 14.81 | 14.33 | 14.61 | 14.58 | qfq | 3,359,000 | 48,818,476 | 0.07% |
| 2024-07-15 | 14.80 | 15.15 | 14.53 | 14.60 | 14.57 | qfq | 4,518,000 | 67,122,064 | -1.35% |
| 2024-07-12 | 14.94 | 15.03 | 14.63 | 14.80 | 14.77 | qfq | 4,998,100 | 74,027,417 | -2.50% |
| 2024-07-11 | 14.73 | 15.55 | 14.45 | 15.18 | 15.15 | qfq | 8,155,956 | 122,110,302 | 1.81% |
| 2024-07-10 | 15.50 | 16.16 | 14.80 | 14.91 | 14.88 | qfq | 10,442,623 | 160,006,131 | 1.50% |
| 2024-07-09 | 13.25 | 14.69 | 13.17 | 14.69 | 14.66 | qfq | 3,527,713 | 50,520,734 | 10.04% |
| 2024-07-08 | 13.49 | 14.00 | 12.83 | 13.35 | 13.32 | qfq | 4,194,400 | 55,513,679 | 2.06% |
| 2024-07-05 | 12.93 | 13.18 | 12.57 | 13.08 | 13.05 | qfq | 972,400 | 12,585,754 | 0.46% |
| 2024-07-04 | 13.35 | 13.45 | 12.92 | 13.02 | 12.99 | qfq | 1,191,422 | 15,638,776 | -2.54% |
| 2024-07-03 | 13.52 | 13.61 | 13.31 | 13.36 | 13.33 | qfq | 1,002,399 | 13,445,015 | -0.67% |
| 2024-07-02 | 13.40 | 13.63 | 13.37 | 13.45 | 13.42 | qfq | 1,031,800 | 13,907,654 | 0.37% |
| 2024-07-01 | 13.21 | 13.43 | 13.01 | 13.40 | 13.37 | qfq | 1,190,050 | 15,765,689 | 1.67% |
| 2024-06-28 | 13.11 | 13.43 | 12.90 | 13.18 | 13.15 | qfq | 1,114,600 | 14,750,895 | -0.38% |
| 2024-06-27 | 13.45 | 13.55 | 13.22 | 13.23 | 13.20 | qfq | 1,176,600 | 15,709,523 | -1.85% |
| 2024-06-26 | 13.23 | 13.49 | 13.05 | 13.48 | 13.45 | qfq | 1,592,000 | 21,170,662 | 1.97% |
| 2024-06-25 | 12.75 | 13.53 | 12.75 | 13.22 | 13.19 | qfq | 2,305,600 | 30,363,990 | 2.96% |
| 2024-06-24 | 13.06 | 13.23 | 12.51 | 12.84 | 12.81 | qfq | 2,317,400 | 29,707,104 | -2.95% |
| 2024-06-21 | 13.29 | 13.42 | 13.05 | 13.23 | 13.20 | qfq | 1,487,892 | 19,686,700 | -0.45% |
| 2024-06-20 | 13.72 | 13.79 | 13.11 | 13.29 | 13.26 | qfq | 2,541,400 | 34,041,615 | -3.06% |
| 2024-06-19 | 14.02 | 14.18 | 13.67 | 13.71 | 13.68 | qfq | 1,098,200 | 15,210,496 | -1.58% |
| 2024-06-18 | 13.81 | 14.04 | 13.81 | 13.93 | 13.90 | qfq | 1,482,692 | 20,663,263 | 0.43% |
| 2024-06-17 | 14.50 | 14.50 | 13.83 | 13.87 | 13.84 | qfq | 1,725,900 | 24,194,469 | -3.48% |
| 2024-06-14 | 14.37 | 14.40 | 14.18 | 14.37 | 14.34 | qfq | 1,116,692 | 15,952,435 | 0.00% |
| 2024-06-13 | 14.41 | 14.53 | 14.22 | 14.37 | 14.34 | qfq | 1,253,940 | 18,056,019 | 0.00% |
| 2024-06-12 | 14.33 | 14.55 | 14.16 | 14.37 | 14.34 | qfq | 1,363,900 | 19,648,867 | 0.63% |
| 2024-06-11 | 14.11 | 14.32 | 13.78 | 14.28 | 14.25 | qfq | 1,839,300 | 25,926,366 | 1.20% |
| 2024-06-07 | 13.80 | 14.15 | 13.75 | 14.11 | 14.08 | qfq | 2,007,700 | 28,116,313 | 3.60% |
| 2024-06-06 | 14.19 | 14.36 | 13.50 | 13.62 | 13.59 | qfq | 2,415,703 | 33,166,895 | -4.29% |
| 2024-06-05 | 14.34 | 14.60 | 14.21 | 14.23 | 14.20 | qfq | 1,270,500 | 18,280,812 | -1.73% |
| 2024-06-04 | 14.70 | 14.80 | 14.33 | 14.48 | 14.45 | qfq | 1,767,100 | 25,599,080 | -2.29% |
| 2024-06-03 | 15.10 | 15.26 | 14.70 | 14.82 | 14.79 | qfq | 1,755,100 | 26,306,933 | -1.79% |
| 2024-05-31 | 15.65 | 15.65 | 14.98 | 15.09 | 15.06 | qfq | 1,697,800 | 25,707,794 | 1.14% |
| 2024-05-30 | 14.83 | 15.13 | 14.83 | 14.92 | 14.89 | qfq | 1,355,643 | 20,281,006 | -0.20% |
| 2024-05-29 | 14.62 | 15.06 | 14.62 | 14.95 | 14.92 | qfq | 1,270,953 | 18,902,625 | 1.56% |
| 2024-05-28 | 15.02 | 15.06 | 14.68 | 14.72 | 14.69 | qfq | 1,288,400 | 19,152,165 | -1.93% |
| 2024-05-27 | 15.30 | 15.31 | 14.85 | 15.01 | 14.98 | qfq | 1,106,500 | 16,594,499 | -0.99% |
| 2024-05-24 | 15.45 | 15.60 | 15.00 | 15.16 | 15.13 | qfq | 926,500 | 14,139,630 | -2.00% |
| 2024-05-23 | 15.89 | 15.95 | 15.45 | 15.47 | 15.44 | qfq | 848,500 | 13,264,062 | -2.58% |
| 2024-05-22 | 15.86 | 16.02 | 15.66 | 15.88 | 15.85 | qfq | 861,500 | 13,691,186 | 1.08% |
| 2024-05-21 | 16.17 | 16.17 | 15.62 | 15.71 | 15.68 | qfq | 973,554 | 15,333,040 | -2.18% |
| 2024-05-20 | 16.01 | 16.21 | 15.89 | 16.06 | 16.03 | qfq | 1,172,600 | 18,830,803 | 0.50% |
| 2024-05-17 | 15.61 | 16.03 | 15.49 | 15.98 | 15.95 | qfq | 1,395,443 | 22,043,312 | 2.90% |
| 2024-05-16 | 15.52 | 15.77 | 15.41 | 15.53 | 15.50 | qfq | 1,559,400 | 24,236,662 | -0.38% |
| 2024-05-15 | 15.72 | 15.85 | 15.28 | 15.59 | 15.56 | qfq | 1,534,473 | 23,846,066 | -0.38% |
| 2024-05-14 | 15.98 | 16.02 | 15.60 | 15.65 | 15.62 | qfq | 1,954,400 | 30,769,988 | 0.00% |
| 2024-05-13 | 16.82 | 16.89 | 15.58 | 15.65 | 15.62 | qfq | 2,624,946 | 41,930,934 | -6.96% |
| 2024-05-10 | 17.08 | 17.19 | 16.72 | 16.82 | 16.78 | qfq | 1,324,197 | 22,453,809 | -1.52% |
| 2024-05-09 | 16.82 | 17.16 | 16.82 | 17.08 | 17.04 | qfq | 703,400 | 12,009,879 | 1.67% |
| 2024-05-08 | 17.16 | 17.16 | 16.76 | 16.80 | 16.76 | qfq | 835,400 | 14,130,967 | -1.47% |
| 2024-05-07 | 17.01 | 17.08 | 16.74 | 17.05 | 17.01 | qfq | 1,065,200 | 18,073,676 | 1.07% |
| 2024-05-06 | 17.03 | 17.16 | 16.70 | 16.87 | 16.83 | qfq | 1,165,000 | 19,655,596 | 1.02% |
| 2024-04-30 | 16.68 | 16.86 | 16.40 | 16.70 | 16.67 | qfq | 1,809,200 | 30,202,541 | 0.97% |
| 2024-04-29 | 16.19 | 16.61 | 15.93 | 16.54 | 16.51 | qfq | 1,562,100 | 25,524,327 | 4.03% |
| 2024-04-26 | 15.93 | 16.18 | 15.68 | 15.90 | 15.87 | qfq | 1,201,500 | 19,064,903 | 0.19% |
| 2024-04-25 | 15.62 | 16.03 | 15.50 | 15.87 | 15.84 | qfq | 1,498,100 | 23,746,288 | 1.47% |
| 2024-04-24 | 15.35 | 15.70 | 15.30 | 15.64 | 15.61 | qfq | 1,751,346 | 27,193,289 | 1.89% |
| 2024-04-23 | 15.13 | 15.46 | 14.88 | 15.35 | 15.32 | qfq | 2,489,400 | 37,749,713 | 3.58% |
| 2024-04-22 | 14.65 | 14.90 | 14.23 | 14.82 | 14.79 | qfq | 1,971,700 | 28,920,546 | 1.30% |
| 2024-04-19 | 14.75 | 14.99 | 14.56 | 14.63 | 14.60 | qfq | 2,235,500 | 32,932,647 | -2.79% |
| 2024-04-18 | 15.22 | 15.50 | 14.62 | 15.05 | 15.02 | qfq | 3,889,800 | 58,597,333 | 1.48% |
| 2024-04-17 | 14.18 | 14.83 | 13.87 | 14.83 | 14.80 | qfq | 1,357,100 | 19,981,459 | 10.01% |
| 2024-04-16 | 14.33 | 14.33 | 13.36 | 13.48 | 13.45 | qfq | 2,502,056 | 34,084,580 | -6.78% |
| 2024-04-15 | 15.77 | 15.98 | 14.23 | 14.46 | 14.43 | qfq | 3,092,500 | 45,972,783 | -8.31% |
| 2024-04-12 | 16.34 | 16.67 | 15.77 | 15.77 | 15.74 | qfq | 2,221,000 | 35,637,818 | -3.90% |
| 2024-04-11 | 16.16 | 16.74 | 16.06 | 16.41 | 16.38 | qfq | 1,428,900 | 23,489,823 | 0.74% |
| 2024-04-10 | 17.08 | 17.08 | 16.16 | 16.29 | 16.26 | qfq | 1,065,400 | 17,470,480 | -3.21% |
| 2024-04-09 | 16.49 | 16.83 | 16.36 | 16.83 | 16.79 | qfq | 944,700 | 15,702,077 | 2.81% |
| 2024-04-08 | 16.92 | 16.98 | 16.35 | 16.37 | 16.34 | qfq | 1,125,000 | 18,616,719 | -3.25% |
| 2024-04-03 | 17.31 | 17.38 | 16.48 | 16.92 | 16.88 | qfq | 1,262,800 | 21,298,726 | -2.25% |
| 2024-04-02 | 17.54 | 17.55 | 16.91 | 17.31 | 17.27 | qfq | 1,166,084 | 20,054,062 | -0.57% |
| 2024-04-01 | 16.81 | 17.45 | 16.71 | 17.41 | 17.37 | qfq | 1,223,800 | 21,060,058 | 3.45% |
| 2024-03-29 | 16.71 | 17.00 | 16.46 | 16.83 | 16.79 | qfq | 1,026,700 | 17,161,595 | 1.57% |
| 2024-03-28 | 16.30 | 16.88 | 16.26 | 16.57 | 16.54 | qfq | 1,231,700 | 20,438,982 | 1.35% |
| 2024-03-27 | 17.04 | 17.24 | 16.35 | 16.35 | 16.32 | qfq | 1,173,800 | 19,706,013 | -4.39% |
| 2024-03-26 | 16.97 | 17.50 | 16.65 | 17.10 | 17.06 | qfq | 2,229,340 | 38,130,733 | 1.00% |
| 2024-03-25 | 17.65 | 17.85 | 16.91 | 16.93 | 16.89 | qfq | 1,525,300 | 26,450,036 | -4.02% |
| 2024-03-22 | 18.05 | 18.12 | 17.60 | 17.64 | 17.60 | qfq | 1,064,800 | 18,961,332 | -2.43% |
| 2024-03-21 | 18.19 | 18.37 | 17.85 | 18.08 | 18.04 | qfq | 1,167,700 | 21,128,344 | -0.60% |
| 2024-03-20 | 18.13 | 18.22 | 18.00 | 18.19 | 18.15 | qfq | 1,048,400 | 18,990,278 | 0.33% |
| 2024-03-19 | 18.16 | 18.24 | 18.02 | 18.13 | 18.09 | qfq | 1,197,900 | 21,714,198 | 0.06% |
| 2024-03-18 | 18.33 | 18.44 | 17.97 | 18.12 | 18.08 | qfq | 1,625,400 | 29,455,413 | 0.39% |
| 2024-03-15 | 17.75 | 18.08 | 17.54 | 18.05 | 18.01 | qfq | 1,155,499 | 20,630,232 | 2.04% |
| 2024-03-14 | 17.95 | 18.10 | 17.35 | 17.69 | 17.65 | qfq | 1,522,955 | 26,980,766 | -1.61% |
| 2024-03-13 | 17.95 | 18.24 | 17.79 | 17.98 | 17.94 | qfq | 1,246,550 | 22,388,473 | 0.45% |
| 2024-03-12 | 17.54 | 17.92 | 17.44 | 17.90 | 17.86 | qfq | 1,522,800 | 27,017,718 | 2.76% |
| 2024-03-11 | 16.88 | 17.42 | 16.88 | 17.42 | 17.38 | qfq | 1,486,900 | 25,489,282 | 2.65% |
| 2024-03-08 | 17.04 | 17.20 | 16.85 | 16.97 | 16.93 | qfq | 1,108,100 | 18,879,563 | -0.41% |
| 2024-03-07 | 17.60 | 17.75 | 16.86 | 17.04 | 17.00 | qfq | 1,796,300 | 30,982,739 | -3.18% |
| 2024-03-06 | 17.14 | 17.60 | 16.84 | 17.60 | 17.56 | qfq | 1,803,166 | 31,153,563 | 2.03% |
| 2024-03-05 | 17.75 | 17.75 | 17.10 | 17.25 | 17.21 | qfq | 1,659,200 | 28,806,239 | -2.87% |
| 2024-03-04 | 17.87 | 18.17 | 17.57 | 17.76 | 17.72 | qfq | 1,709,500 | 30,359,331 | -1.55% |
| 2024-03-01 | 18.13 | 18.38 | 17.78 | 18.04 | 18.00 | qfq | 2,193,600 | 39,477,869 | -1.04% |
| 2024-02-29 | 17.51 | 18.28 | 17.04 | 18.23 | 18.19 | qfq | 3,408,000 | 60,933,687 | 2.53% |
| 2024-02-28 | 20.00 | 20.50 | 17.63 | 17.78 | 17.74 | qfq | 5,818,196 | 113,106,970 | -8.68% |
| 2024-02-27 | 17.67 | 19.47 | 17.58 | 19.47 | 19.43 | qfq | 1,770,499 | 33,521,325 | 10.00% |
| 2024-02-26 | 17.98 | 18.35 | 17.21 | 17.70 | 17.66 | qfq | 2,133,493 | 37,902,136 | 2.14% |
| 2024-02-23 | 16.73 | 17.50 | 16.61 | 17.33 | 17.29 | qfq | 1,873,600 | 31,908,894 | 3.52% |
| 2024-02-22 | 16.37 | 16.75 | 16.30 | 16.74 | 16.70 | qfq | 1,524,000 | 25,212,510 | 2.07% |
| 2024-02-21 | 16.32 | 16.98 | 16.12 | 16.40 | 16.37 | qfq | 2,490,429 | 41,438,606 | -0.24% |
| 2024-02-20 | 17.06 | 17.20 | 16.27 | 16.44 | 16.41 | qfq | 2,850,650 | 47,072,624 | -3.58% |
| 2024-02-19 | 16.13 | 17.05 | 16.13 | 17.05 | 17.01 | qfq | 834,299 | 14,075,551 | 10.00% |
| 2024-02-08 | 13.89 | 15.50 | 13.89 | 15.50 | 15.47 | qfq | 1,958,404 | 29,249,197 | 10.01% |
| 2024-02-07 | 14.55 | 14.68 | 13.81 | 14.09 | 14.06 | qfq | 1,993,997 | 28,306,038 | -4.99% |
| 2024-02-06 | 15.01 | 16.20 | 13.59 | 14.83 | 14.80 | qfq | 3,964,100 | 56,266,226 | -1.79% |
| 2024-02-05 | 15.37 | 15.93 | 14.36 | 15.10 | 15.07 | qfq | 2,722,473 | 40,387,139 | -5.27% |
| 2024-02-02 | 16.68 | 16.91 | 15.51 | 15.94 | 15.91 | qfq | 1,788,800 | 28,716,014 | -3.10% |
| 2024-02-01 | 16.89 | 16.97 | 16.22 | 16.45 | 16.42 | qfq | 1,324,400 | 21,904,047 | -1.56% |
| 2024-01-31 | 17.87 | 17.91 | 16.60 | 16.71 | 16.68 | qfq | 1,544,965 | 26,495,352 | -6.12% |
| 2024-01-30 | 18.14 | 18.49 | 17.76 | 17.80 | 17.76 | qfq | 1,064,666 | 19,285,314 | -2.31% |
| 2024-01-29 | 18.90 | 19.17 | 18.22 | 18.22 | 18.18 | qfq | 1,085,400 | 20,051,140 | -3.85% |
| 2024-01-26 | 19.40 | 19.62 | 18.87 | 18.95 | 18.91 | qfq | 878,566 | 16,870,250 | -2.32% |
| 2024-01-25 | 19.12 | 19.60 | 18.73 | 19.40 | 19.36 | qfq | 1,378,259 | 26,560,862 | 3.14% |
| 2024-01-24 | 18.34 | 19.06 | 18.07 | 18.81 | 18.77 | qfq | 1,168,198 | 21,764,598 | 2.56% |
| 2024-01-23 | 18.75 | 18.76 | 17.81 | 18.34 | 18.30 | qfq | 1,937,100 | 35,089,914 | -2.13% |
| 2024-01-22 | 20.44 | 20.58 | 18.52 | 18.74 | 18.70 | qfq | 1,924,100 | 37,132,246 | -8.94% |
| 2024-01-19 | 20.80 | 20.89 | 20.20 | 20.58 | 20.54 | qfq | 818,300 | 16,842,058 | -0.82% |
| 2024-01-18 | 20.90 | 20.90 | 20.11 | 20.75 | 20.71 | qfq | 1,431,398 | 29,315,964 | -1.89% |
| 2024-01-17 | 21.33 | 21.36 | 20.84 | 21.15 | 21.11 | qfq | 1,194,200 | 25,174,514 | -0.84% |
| 2024-01-16 | 21.52 | 21.80 | 20.91 | 21.33 | 21.29 | qfq | 1,948,400 | 41,726,602 | -0.79% |
| 2024-01-15 | 21.58 | 21.65 | 20.90 | 21.50 | 21.45 | qfq | 1,359,100 | 28,846,801 | -0.19% |
| 2024-01-12 | 21.77 | 21.92 | 21.38 | 21.54 | 21.49 | qfq | 1,630,600 | 35,235,581 | -0.14% |
| 2024-01-11 | 21.46 | 21.68 | 20.64 | 21.57 | 21.52 | qfq | 2,054,697 | 43,829,351 | 0.56% |
| 2024-01-10 | 21.22 | 21.63 | 20.92 | 21.45 | 21.41 | qfq | 1,637,424 | 35,020,150 | 1.08% |
| 2024-01-09 | 20.84 | 21.24 | 20.84 | 21.22 | 21.18 | qfq | 1,205,871 | 25,441,456 | 1.77% |
| 2024-01-08 | 21.12 | 21.32 | 20.80 | 20.85 | 20.81 | qfq | 931,920 | 19,602,625 | -1.09% |
| 2024-01-05 | 21.74 | 21.80 | 21.00 | 21.08 | 21.04 | qfq | 992,800 | 21,153,227 | -2.63% |
| 2024-01-04 | 21.30 | 21.70 | 21.13 | 21.65 | 21.60 | qfq | 1,010,966 | 21,746,561 | 1.64% |
| 2024-01-03 | 22.03 | 22.03 | 21.06 | 21.30 | 21.26 | qfq | 1,637,600 | 34,919,718 | -3.14% |
| 2024-01-02 | 22.36 | 22.82 | 21.91 | 21.99 | 21.94 | qfq | 1,244,100 | 27,519,130 | -2.01% |
| 2023-12-29 | 21.99 | 22.45 | 21.69 | 22.44 | 22.39 | qfq | 1,308,040 | 28,861,304 | 1.95% |
| 2023-12-28 | 21.61 | 22.13 | 21.29 | 22.01 | 21.96 | qfq | 1,386,700 | 30,226,832 | 2.09% |
| 2023-12-27 | 21.63 | 21.86 | 21.20 | 21.56 | 21.51 | qfq | 998,000 | 21,410,935 | 0.42% |
| 2023-12-26 | 22.25 | 22.35 | 21.40 | 21.47 | 21.43 | qfq | 1,421,200 | 30,752,979 | -3.98% |
| 2023-12-25 | 21.66 | 22.66 | 21.66 | 22.36 | 22.31 | qfq | 1,402,498 | 31,260,906 | 2.47% |
| 2023-12-22 | 21.80 | 22.75 | 21.58 | 21.82 | 21.77 | qfq | 1,618,000 | 35,709,317 | -0.41% |
| 2023-12-21 | 22.03 | 22.20 | 21.50 | 21.91 | 21.86 | qfq | 1,225,500 | 26,689,485 | 0.00% |
| 2023-12-20 | 22.40 | 22.50 | 21.90 | 21.91 | 21.86 | qfq | 931,698 | 20,632,147 | -2.23% |
| 2023-12-19 | 23.01 | 23.17 | 22.34 | 22.41 | 22.36 | qfq | 1,054,900 | 23,809,381 | -2.61% |
| 2023-12-18 | 23.08 | 23.57 | 22.71 | 23.01 | 22.96 | qfq | 1,339,200 | 30,832,199 | -1.24% |
| 2023-12-15 | 22.63 | 23.35 | 22.45 | 23.30 | 23.25 | qfq | 1,765,099 | 40,393,877 | 2.55% |
| 2023-12-14 | 22.28 | 22.91 | 22.28 | 22.72 | 22.67 | qfq | 1,429,940 | 32,377,751 | 1.66% |
| 2023-12-13 | 22.33 | 22.67 | 22.21 | 22.35 | 22.30 | qfq | 1,063,898 | 23,837,343 | -0.04% |
| 2023-12-12 | 22.56 | 22.59 | 22.18 | 22.36 | 22.31 | qfq | 1,000,900 | 22,373,589 | -0.58% |
| 2023-12-11 | 22.27 | 22.66 | 22.00 | 22.49 | 22.44 | qfq | 1,109,450 | 24,826,209 | 0.40% |
| 2023-12-08 | 23.07 | 23.16 | 22.30 | 22.40 | 22.35 | qfq | 1,574,499 | 35,444,409 | -2.61% |
| 2023-12-07 | 23.60 | 23.61 | 22.65 | 23.00 | 22.95 | qfq | 2,080,600 | 47,859,151 | -2.79% |
| 2023-12-06 | 23.63 | 24.19 | 23.51 | 23.66 | 23.61 | qfq | 1,496,700 | 35,644,810 | 0.13% |
| 2023-12-05 | 23.83 | 23.98 | 23.20 | 23.63 | 23.58 | qfq | 1,508,900 | 35,616,159 | -0.67% |
| 2023-12-04 | 24.44 | 24.55 | 23.72 | 23.79 | 23.74 | qfq | 1,300,540 | 31,326,709 | -2.10% |
| 2023-12-01 | 24.38 | 24.55 | 24.01 | 24.30 | 24.25 | qfq | 1,271,540 | 30,823,920 | -0.16% |
| 2023-11-30 | 24.81 | 24.95 | 23.96 | 24.34 | 24.29 | qfq | 1,769,900 | 43,154,039 | -2.48% |
| 2023-11-29 | 25.35 | 25.93 | 24.88 | 24.96 | 24.91 | qfq | 2,199,500 | 55,822,453 | -1.07% |
| 2023-11-28 | 24.96 | 25.38 | 24.80 | 25.23 | 25.18 | qfq | 1,351,649 | 33,975,897 | 0.32% |
| 2023-11-27 | 24.99 | 25.53 | 24.91 | 25.15 | 25.10 | qfq | 1,992,303 | 50,070,168 | 0.20% |
| 2023-11-24 | 26.22 | 26.48 | 25.00 | 25.10 | 25.05 | qfq | 2,953,300 | 75,038,130 | -4.42% |
| 2023-11-23 | 24.76 | 27.19 | 24.60 | 26.26 | 26.21 | qfq | 3,894,800 | 101,797,180 | 5.97% |
| 2023-11-22 | 25.18 | 25.34 | 24.71 | 24.78 | 24.73 | qfq | 1,168,800 | 29,163,967 | -1.82% |
| 2023-11-21 | 26.09 | 26.10 | 25.12 | 25.24 | 25.19 | qfq | 1,743,177 | 44,547,207 | -2.70% |
| 2023-11-20 | 25.65 | 26.34 | 25.10 | 25.94 | 25.89 | qfq | 2,511,441 | 64,501,533 | 1.33% |
| 2023-11-17 | 24.49 | 26.08 | 24.24 | 25.60 | 25.55 | qfq | 3,406,616 | 86,764,968 | 3.35% |
| 2023-11-16 | 25.01 | 25.17 | 24.37 | 24.77 | 24.72 | qfq | 2,727,400 | 67,329,065 | -1.75% |
| 2023-11-15 | 24.10 | 25.47 | 24.07 | 25.21 | 25.16 | qfq | 4,797,590 | 119,302,038 | 5.22% |
| 2023-11-14 | 24.50 | 24.56 | 23.67 | 23.96 | 23.91 | qfq | 3,267,100 | 78,598,264 | -2.48% |
| 2023-11-13 | 25.20 | 25.30 | 24.30 | 24.57 | 24.52 | qfq | 3,161,400 | 78,075,019 | -2.77% |
| 2023-11-10 | 25.82 | 26.08 | 25.11 | 25.27 | 25.22 | qfq | 1,142,900 | 29,182,409 | -2.13% |
| 2023-11-09 | 26.03 | 26.14 | 25.40 | 25.82 | 25.77 | qfq | 1,514,800 | 38,890,237 | -1.97% |
| 2023-11-08 | 25.57 | 26.74 | 25.45 | 26.34 | 26.28 | qfq | 2,140,300 | 55,680,745 | 1.82% |
| 2023-11-07 | 25.58 | 25.99 | 25.40 | 25.87 | 25.82 | qfq | 1,413,900 | 36,357,294 | 0.27% |
| 2023-11-06 | 25.00 | 26.06 | 24.72 | 25.80 | 25.75 | qfq | 2,481,600 | 63,333,544 | 3.20% |
| 2023-11-03 | 24.65 | 25.51 | 24.30 | 25.00 | 24.95 | qfq | 2,158,800 | 54,170,981 | 0.73% |
| 2023-11-02 | 25.07 | 25.37 | 24.60 | 24.82 | 24.77 | qfq | 3,788,479 | 94,447,073 | -1.27% |
| 2023-11-01 | 24.50 | 26.95 | 24.40 | 25.14 | 25.09 | qfq | 4,106,155 | 105,211,077 | 2.61% |
| 2023-10-31 | 26.02 | 26.02 | 24.20 | 24.50 | 24.45 | qfq | 3,723,041 | 92,846,704 | -6.95% |
| 2023-10-30 | 26.35 | 26.81 | 26.00 | 26.33 | 26.27 | qfq | 2,726,200 | 71,825,836 | -1.20% |
| 2023-10-27 | 28.20 | 29.15 | 26.51 | 26.65 | 26.59 | qfq | 3,177,777 | 87,068,998 | -2.06% |
| 2023-10-26 | 27.30 | 27.35 | 26.40 | 27.21 | 27.15 | qfq | 1,257,898 | 33,745,897 | -0.98% |
| 2023-10-25 | 26.92 | 27.69 | 26.69 | 27.48 | 27.42 | qfq | 1,561,041 | 42,510,840 | 2.73% |
| 2023-10-24 | 26.05 | 27.20 | 26.00 | 26.75 | 26.69 | qfq | 1,605,079 | 42,737,118 | 2.73% |
| 2023-10-23 | 26.90 | 26.99 | 25.80 | 26.04 | 25.99 | qfq | 1,419,900 | 37,334,533 | -2.65% |
| 2023-10-20 | 27.20 | 27.78 | 26.56 | 26.75 | 26.69 | qfq | 1,521,700 | 41,215,612 | -1.80% |
| 2023-10-19 | 27.99 | 28.01 | 27.07 | 27.24 | 27.18 | qfq | 1,628,788 | 44,708,530 | -2.71% |
| 2023-10-18 | 27.80 | 28.48 | 27.65 | 28.00 | 27.94 | qfq | 1,238,100 | 34,825,945 | 0.00% |
| 2023-10-17 | 29.03 | 29.20 | 27.83 | 28.00 | 27.94 | qfq | 3,222,000 | 90,783,967 | -3.95% |
| 2023-10-16 | 29.56 | 29.56 | 28.80 | 29.15 | 29.09 | qfq | 1,290,700 | 37,594,290 | -1.65% |
| 2023-10-13 | 29.84 | 30.42 | 29.08 | 29.64 | 29.58 | qfq | 2,300,100 | 68,233,849 | -0.84% |
| 2023-10-12 | 30.47 | 30.50 | 29.78 | 29.89 | 29.83 | qfq | 1,506,132 | 45,222,210 | -0.80% |
| 2023-10-11 | 31.19 | 31.36 | 29.82 | 30.13 | 30.07 | qfq | 2,567,200 | 78,401,821 | -4.65% |
| 2023-10-10 | 31.00 | 32.00 | 29.34 | 31.60 | 31.53 | qfq | 5,577,497 | 170,706,952 | 3.34% |
| 2023-10-09 | 28.60 | 30.58 | 28.60 | 30.58 | 30.52 | qfq | 4,687,450 | 142,187,484 | 10.00% |
| 2023-09-28 | 27.57 | 28.90 | 27.10 | 27.80 | 27.74 | qfq | 1,146,300 | 32,229,255 | 0.83% |
| 2023-09-27 | 27.11 | 27.90 | 26.83 | 27.57 | 27.51 | qfq | 779,200 | 21,434,002 | 1.70% |
| 2023-09-26 | 27.50 | 28.10 | 26.93 | 27.11 | 27.05 | qfq | 1,050,600 | 28,829,448 | -2.66% |
| 2023-09-25 | 27.72 | 28.03 | 27.18 | 27.85 | 27.79 | qfq | 809,365 | 22,286,753 | 0.47% |
| 2023-09-22 | 26.71 | 27.86 | 26.41 | 27.72 | 27.66 | qfq | 1,578,165 | 42,924,941 | 4.02% |
| 2023-09-21 | 27.39 | 27.41 | 26.58 | 26.65 | 26.59 | qfq | 864,900 | 23,195,623 | -2.74% |
| 2023-09-20 | 27.70 | 28.40 | 27.32 | 27.40 | 27.34 | qfq | 1,222,000 | 33,850,070 | -2.07% |
| 2023-09-19 | 27.34 | 28.01 | 26.55 | 27.98 | 27.92 | qfq | 2,148,300 | 58,829,773 | 3.25% |
| 2023-09-18 | 26.15 | 27.83 | 26.15 | 27.10 | 27.04 | qfq | 1,926,232 | 52,500,998 | 3.40% |
| 2023-09-15 | 26.76 | 27.23 | 26.00 | 26.21 | 26.16 | qfq | 1,171,300 | 30,785,394 | -1.24% |
| 2023-09-14 | 27.01 | 27.01 | 26.25 | 26.54 | 26.48 | qfq | 877,500 | 23,309,612 | -1.78% |
| 2023-09-13 | 27.41 | 27.93 | 26.53 | 27.02 | 26.96 | qfq | 1,694,132 | 45,809,747 | -1.85% |
| 2023-09-12 | 26.36 | 28.27 | 26.29 | 27.53 | 27.47 | qfq | 2,759,640 | 75,741,870 | 3.97% |
| 2023-09-11 | 25.96 | 26.80 | 25.90 | 26.48 | 26.42 | qfq | 1,132,300 | 29,933,733 | 1.26% |
| 2023-09-08 | 26.10 | 26.64 | 25.60 | 26.15 | 26.10 | qfq | 1,432,700 | 37,581,730 | -0.72% |
| 2023-09-07 | 25.90 | 26.35 | 25.38 | 26.34 | 26.28 | qfq | 1,475,475 | 38,148,443 | 1.62% |
| 2023-09-06 | 25.26 | 26.95 | 25.08 | 25.92 | 25.87 | qfq | 2,293,577 | 59,722,498 | 3.06% |
| 2023-09-05 | 24.86 | 25.38 | 24.67 | 25.15 | 25.10 | qfq | 1,137,700 | 28,605,214 | 1.09% |
| 2023-09-04 | 25.36 | 25.47 | 24.70 | 24.88 | 24.83 | qfq | 1,037,977 | 25,963,920 | -1.82% |
| 2023-09-01 | 25.48 | 25.49 | 24.86 | 25.34 | 25.29 | qfq | 995,817 | 25,174,844 | -0.43% |
| 2023-08-31 | 25.00 | 25.57 | 24.72 | 25.45 | 25.40 | qfq | 2,667,177 | 67,388,863 | 1.80% |
| 2023-08-30 | 24.63 | 25.40 | 24.58 | 25.00 | 24.95 | qfq | 1,899,000 | 47,536,418 | 1.50% |
| 2023-08-29 | 22.42 | 24.63 | 22.39 | 24.63 | 24.58 | qfq | 2,989,793 | 71,347,961 | 10.00% |
| 2023-08-28 | 23.57 | 23.88 | 22.32 | 22.39 | 22.34 | qfq | 1,176,600 | 27,085,755 | -2.86% |
| 2023-08-25 | 22.94 | 23.30 | 22.64 | 23.05 | 23.00 | qfq | 741,100 | 17,003,355 | 0.48% |
| 2023-08-24 | 23.60 | 23.77 | 22.41 | 22.94 | 22.89 | qfq | 820,900 | 18,737,548 | 0.97% |
| 2023-08-23 | 22.65 | 23.05 | 22.22 | 22.72 | 22.67 | qfq | 630,000 | 14,333,527 | 0.35% |
| 2023-08-22 | 22.41 | 22.74 | 22.06 | 22.64 | 22.59 | qfq | 622,751 | 13,927,413 | 0.94% |
| 2023-08-21 | 22.40 | 22.82 | 22.36 | 22.43 | 22.38 | qfq | 365,816 | 8,237,909 | -0.09% |
| 2023-08-18 | 22.75 | 22.91 | 22.42 | 22.45 | 22.40 | qfq | 522,200 | 11,816,556 | -1.49% |
| 2023-08-17 | 21.83 | 22.87 | 21.50 | 22.79 | 22.74 | qfq | 789,000 | 17,661,730 | 4.54% |
| 2023-08-16 | 22.21 | 22.21 | 21.71 | 21.80 | 21.75 | qfq | 538,151 | 11,760,899 | -1.80% |
| 2023-08-15 | 22.10 | 22.28 | 21.99 | 22.20 | 22.15 | qfq | 371,400 | 8,221,918 | 0.09% |
| 2023-08-14 | 21.90 | 22.20 | 21.77 | 22.18 | 22.13 | qfq | 657,400 | 14,413,266 | 0.36% |
| 2023-08-11 | 22.67 | 22.67 | 21.79 | 22.10 | 22.05 | qfq | 1,233,677 | 27,265,092 | -1.56% |
| 2023-08-10 | 22.62 | 22.86 | 22.35 | 22.45 | 22.40 | qfq | 571,900 | 12,924,032 | -1.45% |
| 2023-08-09 | 23.29 | 23.29 | 22.31 | 22.78 | 22.73 | qfq | 802,500 | 18,161,806 | -0.04% |
| 2023-08-08 | 22.90 | 23.05 | 22.60 | 22.79 | 22.74 | qfq | 347,800 | 7,930,425 | 0.04% |
| 2023-08-07 | 23.18 | 23.33 | 22.45 | 22.78 | 22.73 | qfq | 578,400 | 13,143,635 | -1.39% |
| 2023-08-04 | 23.02 | 23.20 | 22.82 | 23.10 | 23.05 | qfq | 598,400 | 13,790,480 | 0.04% |
| 2023-08-03 | 23.56 | 23.66 | 22.69 | 23.09 | 23.04 | qfq | 1,663,200 | 38,144,278 | -2.41% |
| 2023-08-02 | 23.77 | 24.22 | 23.56 | 23.66 | 23.61 | qfq | 665,700 | 15,835,835 | -1.25% |
| 2023-08-01 | 24.59 | 24.92 | 23.82 | 23.96 | 23.91 | qfq | 1,012,600 | 24,431,613 | -2.48% |
| 2023-07-31 | 24.81 | 25.28 | 24.30 | 24.57 | 24.52 | qfq | 1,865,354 | 46,303,540 | -0.41% |
| 2023-07-28 | 23.69 | 25.20 | 23.41 | 24.67 | 24.62 | qfq | 2,794,900 | 68,369,998 | 2.92% |
| 2023-07-27 | 25.87 | 26.12 | 23.79 | 23.97 | 23.92 | qfq | 3,319,324 | 82,733,902 | 0.84% |
| 2023-07-26 | 23.90 | 24.10 | 23.43 | 23.77 | 23.72 | qfq | 857,100 | 20,407,391 | 0.04% |
| 2023-07-25 | 23.36 | 23.92 | 22.93 | 23.76 | 23.71 | qfq | 1,245,300 | 29,359,215 | 3.13% |
| 2023-07-24 | 22.65 | 23.06 | 22.50 | 23.04 | 22.99 | qfq | 459,100 | 10,471,885 | 1.59% |
| 2023-07-21 | 22.97 | 23.19 | 22.42 | 22.68 | 22.63 | qfq | 805,400 | 18,395,064 | -0.96% |
| 2023-07-20 | 23.30 | 23.56 | 22.75 | 22.90 | 22.85 | qfq | 821,600 | 19,059,730 | -2.43% |
| 2023-07-19 | 22.89 | 23.56 | 22.81 | 23.47 | 23.42 | qfq | 1,380,841 | 32,070,900 | 1.87% |
| 2023-07-18 | 22.96 | 23.20 | 22.56 | 23.04 | 22.99 | qfq | 1,327,600 | 30,394,100 | 0.39% |
| 2023-07-17 | 23.35 | 23.47 | 22.87 | 22.95 | 22.90 | qfq | 1,132,500 | 26,087,766 | -2.09% |