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
龙版传媒605577.SH
最近收盘价9.422026-07-17
最近交易日2026-07-17
成交量（股）4,695,615
成交额（元）45,102,105
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.08 | — | — | — | 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 | 9.65 | 9.94 | 9.34 | 9.42 | 9.42 | qfq | 4,695,615 | 45,102,105 | -2.89% |
| 2026-07-16 | 9.47 | 9.75 | 9.34 | 9.70 | 9.70 | qfq | 4,543,700 | 43,586,770 | 2.11% |
| 2026-07-15 | 9.20 | 9.50 | 9.01 | 9.50 | 9.50 | qfq | 4,058,400 | 38,031,134 | 3.71% |
| 2026-07-14 | 8.94 | 9.17 | 8.93 | 9.16 | 9.16 | qfq | 2,083,100 | 18,873,168 | 1.55% |
| 2026-07-13 | 9.27 | 9.27 | 8.97 | 9.02 | 9.02 | qfq | 3,017,100 | 27,239,373 | -0.88% |
| 2026-07-10 | 8.88 | 9.25 | 8.81 | 9.10 | 9.10 | qfq | 3,629,700 | 33,009,323 | 1.56% |
| 2026-07-09 | 8.96 | 9.16 | 8.88 | 8.96 | 8.96 | qfq | 2,561,900 | 22,965,101 | -0.99% |
| 2026-07-08 | 9.06 | 9.14 | 8.92 | 9.05 | 9.05 | qfq | 2,703,800 | 24,384,168 | -0.22% |
| 2026-07-07 | 9.30 | 9.32 | 9.06 | 9.07 | 9.07 | qfq | 2,596,363 | 23,775,257 | -2.37% |
| 2026-07-06 | 9.23 | 9.43 | 9.11 | 9.29 | 9.29 | qfq | 2,548,700 | 23,731,210 | 1.09% |
| 2026-07-03 | 8.98 | 9.28 | 8.98 | 9.19 | 9.19 | qfq | 3,499,300 | 32,041,932 | 0.55% |
| 2026-07-02 | 9.00 | 9.27 | 8.96 | 9.14 | 8.98 | qfq | 4,196,500 | 38,339,308 | 1.44% |
| 2026-07-01 | 8.80 | 9.15 | 8.72 | 9.01 | 8.85 | qfq | 4,013,113 | 35,957,388 | 2.27% |
| 2026-06-30 | 8.93 | 9.03 | 8.70 | 8.81 | 8.66 | qfq | 3,436,800 | 30,324,332 | -1.78% |
| 2026-06-29 | 8.90 | 9.05 | 8.71 | 8.97 | 8.81 | qfq | 3,258,000 | 29,014,535 | 0.79% |
| 2026-06-26 | 9.18 | 9.18 | 8.81 | 8.90 | 8.74 | qfq | 2,731,500 | 24,431,860 | -2.73% |
| 2026-06-25 | 9.20 | 9.25 | 9.00 | 9.15 | 8.99 | qfq | 2,507,696 | 22,901,875 | -1.29% |
| 2026-06-24 | 9.55 | 9.55 | 9.21 | 9.27 | 9.11 | qfq | 2,605,300 | 24,275,985 | -2.93% |
| 2026-06-23 | 9.40 | 9.76 | 9.40 | 9.55 | 9.38 | qfq | 2,871,863 | 27,661,024 | 0.42% |
| 2026-06-22 | 9.50 | 9.52 | 9.16 | 9.51 | 9.34 | qfq | 3,398,008 | 31,665,176 | 0.11% |
| 2026-06-18 | 9.43 | 9.61 | 9.29 | 9.50 | 9.33 | qfq | 4,158,800 | 39,506,901 | 0.21% |
| 2026-06-17 | 9.74 | 9.74 | 9.42 | 9.48 | 9.31 | qfq | 2,891,700 | 27,498,657 | -2.77% |
| 2026-06-16 | 9.80 | 9.83 | 9.58 | 9.75 | 9.58 | qfq | 2,475,263 | 23,964,073 | -1.02% |
| 2026-06-15 | 9.89 | 10.08 | 9.79 | 9.85 | 9.68 | qfq | 2,607,500 | 25,775,993 | -0.30% |
| 2026-06-12 | 9.73 | 9.92 | 9.58 | 9.88 | 9.71 | qfq | 2,822,100 | 27,648,940 | 2.28% |
| 2026-06-11 | 9.82 | 9.90 | 9.58 | 9.66 | 9.49 | qfq | 3,195,400 | 30,917,190 | -2.72% |
| 2026-06-10 | 9.90 | 10.09 | 9.78 | 9.93 | 9.76 | qfq | 3,477,100 | 34,543,821 | 0.51% |
| 2026-06-09 | 9.90 | 10.03 | 9.77 | 9.88 | 9.71 | qfq | 2,273,700 | 22,440,224 | -0.20% |
| 2026-06-08 | 9.96 | 10.16 | 9.73 | 9.90 | 9.73 | qfq | 3,066,700 | 30,427,909 | -2.37% |
| 2026-06-05 | 10.03 | 10.25 | 9.95 | 10.14 | 9.96 | qfq | 3,261,800 | 32,938,264 | 1.00% |
| 2026-06-04 | 10.22 | 10.23 | 9.95 | 10.04 | 9.86 | qfq | 3,109,900 | 31,212,758 | -1.86% |
| 2026-06-03 | 10.59 | 10.59 | 10.18 | 10.23 | 10.05 | qfq | 3,681,900 | 37,866,087 | -3.40% |
| 2026-06-02 | 10.80 | 10.92 | 10.54 | 10.59 | 10.40 | qfq | 4,196,900 | 44,712,985 | -1.94% |
| 2026-06-01 | 10.34 | 10.85 | 10.27 | 10.80 | 10.61 | qfq | 4,687,500 | 49,940,552 | 4.45% |
| 2026-05-29 | 10.42 | 10.52 | 10.30 | 10.34 | 10.16 | qfq | 3,280,100 | 34,139,643 | -0.96% |
| 2026-05-28 | 10.40 | 10.57 | 10.23 | 10.44 | 10.26 | qfq | 2,601,600 | 27,027,554 | -0.57% |
| 2026-05-27 | 10.61 | 10.81 | 10.41 | 10.50 | 10.32 | qfq | 3,217,598 | 33,974,119 | -1.32% |
| 2026-05-26 | 10.74 | 10.74 | 10.47 | 10.64 | 10.45 | qfq | 3,194,400 | 33,803,994 | -1.21% |
| 2026-05-25 | 10.71 | 10.89 | 10.67 | 10.77 | 10.58 | qfq | 2,585,700 | 27,844,386 | 0.47% |
| 2026-05-22 | 10.76 | 10.82 | 10.60 | 10.72 | 10.53 | qfq | 2,561,500 | 27,388,892 | 0.19% |
| 2026-05-21 | 11.04 | 11.23 | 10.67 | 10.70 | 10.51 | qfq | 3,708,831 | 40,588,708 | -2.55% |
| 2026-05-20 | 11.34 | 11.34 | 10.97 | 10.98 | 10.79 | qfq | 4,293,000 | 47,562,586 | -3.09% |
| 2026-05-19 | 11.15 | 11.42 | 11.13 | 11.33 | 11.13 | qfq | 3,463,900 | 39,089,545 | 1.71% |
| 2026-05-18 | 11.29 | 11.32 | 11.02 | 11.14 | 10.94 | qfq | 5,256,400 | 58,616,407 | -1.59% |
| 2026-05-15 | 11.32 | 11.51 | 11.23 | 11.32 | 11.12 | qfq | 3,270,565 | 37,189,584 | -0.18% |
| 2026-05-14 | 11.64 | 11.69 | 11.33 | 11.34 | 11.14 | qfq | 3,511,200 | 40,136,936 | -2.66% |
| 2026-05-13 | 11.64 | 11.72 | 11.51 | 11.65 | 11.45 | qfq | 3,373,300 | 39,269,889 | 0.17% |
| 2026-05-12 | 11.74 | 11.87 | 11.58 | 11.63 | 11.43 | qfq | 3,661,135 | 42,800,798 | -1.77% |
| 2026-05-11 | 11.90 | 11.91 | 11.68 | 11.84 | 11.63 | qfq | 4,489,400 | 52,999,882 | -0.67% |
| 2026-05-08 | 11.89 | 12.02 | 11.78 | 11.92 | 11.71 | qfq | 4,813,688 | 57,245,815 | 0.34% |
| 2026-05-07 | 11.82 | 11.92 | 11.71 | 11.88 | 11.67 | qfq | 5,258,800 | 62,128,976 | 0.85% |
| 2026-05-06 | 11.78 | 11.95 | 11.69 | 11.78 | 11.57 | qfq | 5,582,931 | 65,875,860 | 0.68% |
| 2026-04-30 | 11.71 | 11.95 | 11.65 | 11.70 | 11.50 | qfq | 5,363,215 | 63,243,153 | -1.10% |
| 2026-04-29 | 11.55 | 12.39 | 11.55 | 11.83 | 11.62 | qfq | 8,857,500 | 105,322,023 | 4.97% |
| 2026-04-28 | 11.30 | 11.43 | 11.10 | 11.27 | 11.07 | qfq | 8,237,961 | 92,784,037 | -0.70% |
| 2026-04-27 | 12.45 | 12.45 | 11.34 | 11.35 | 11.15 | qfq | 11,676,500 | 133,994,034 | -9.92% |
| 2026-04-24 | 12.57 | 12.74 | 12.34 | 12.60 | 12.38 | qfq | 3,006,000 | 37,719,612 | 0.64% |
| 2026-04-23 | 12.54 | 12.64 | 12.46 | 12.52 | 12.30 | qfq | 2,414,300 | 30,297,605 | -0.16% |
| 2026-04-22 | 12.59 | 12.67 | 12.45 | 12.54 | 12.32 | qfq | 1,965,000 | 24,605,009 | -1.34% |
| 2026-04-21 | 12.60 | 12.85 | 12.60 | 12.71 | 12.49 | qfq | 2,473,385 | 31,449,033 | 0.08% |
| 2026-04-20 | 12.66 | 12.71 | 12.50 | 12.70 | 12.48 | qfq | 2,767,314 | 34,925,782 | 0.71% |
| 2026-04-17 | 12.75 | 12.75 | 12.47 | 12.61 | 12.39 | qfq | 3,036,000 | 38,202,140 | -1.41% |
| 2026-04-16 | 12.45 | 12.82 | 12.43 | 12.79 | 12.57 | qfq | 2,494,731 | 31,459,974 | 2.65% |
| 2026-04-15 | 12.65 | 12.70 | 12.42 | 12.46 | 12.24 | qfq | 3,008,400 | 37,607,733 | -1.50% |
| 2026-04-14 | 12.58 | 12.73 | 12.30 | 12.65 | 12.43 | qfq | 2,235,000 | 28,020,135 | 0.88% |
| 2026-04-13 | 12.81 | 12.83 | 12.43 | 12.54 | 12.32 | qfq | 3,191,000 | 40,242,847 | -1.65% |
| 2026-04-10 | 12.67 | 13.04 | 12.67 | 12.75 | 12.53 | qfq | 2,562,100 | 32,973,237 | 0.87% |
| 2026-04-09 | 12.97 | 13.00 | 12.60 | 12.64 | 12.42 | qfq | 2,495,600 | 31,762,951 | -2.47% |
| 2026-04-08 | 12.70 | 13.02 | 12.67 | 12.96 | 12.73 | qfq | 4,216,663 | 54,380,355 | 4.10% |
| 2026-04-07 | 12.20 | 12.50 | 12.12 | 12.45 | 12.23 | qfq | 3,544,100 | 43,716,282 | 1.88% |
| 2026-04-03 | 13.29 | 13.29 | 12.12 | 12.22 | 12.01 | qfq | 7,305,100 | 91,467,125 | -8.40% |
| 2026-04-02 | 13.20 | 13.60 | 13.16 | 13.34 | 13.11 | qfq | 4,592,000 | 61,267,319 | -0.37% |
| 2026-04-01 | 12.95 | 13.44 | 12.78 | 13.39 | 13.16 | qfq | 5,074,000 | 66,502,405 | 5.43% |
| 2026-03-31 | 12.89 | 13.11 | 12.67 | 12.70 | 12.48 | qfq | 2,418,700 | 31,117,469 | -1.47% |
| 2026-03-30 | 12.63 | 12.89 | 12.50 | 12.89 | 12.66 | qfq | 1,937,900 | 24,736,215 | 1.10% |
| 2026-03-27 | 12.55 | 12.79 | 12.37 | 12.75 | 12.53 | qfq | 3,003,400 | 37,995,102 | 1.27% |
| 2026-03-26 | 12.75 | 12.85 | 12.54 | 12.59 | 12.37 | qfq | 2,869,500 | 36,364,881 | -1.25% |
| 2026-03-25 | 12.50 | 12.79 | 12.48 | 12.75 | 12.53 | qfq | 3,641,287 | 46,156,098 | 2.00% |
| 2026-03-24 | 12.17 | 12.52 | 12.05 | 12.50 | 12.28 | qfq | 5,096,000 | 62,569,134 | 4.78% |
| 2026-03-23 | 13.10 | 13.11 | 11.93 | 11.93 | 11.72 | qfq | 6,321,800 | 78,170,113 | -9.96% |
| 2026-03-20 | 13.46 | 13.56 | 13.20 | 13.25 | 13.02 | qfq | 2,836,812 | 38,042,970 | -1.56% |
| 2026-03-19 | 13.50 | 13.64 | 13.42 | 13.46 | 13.22 | qfq | 2,366,500 | 31,973,455 | -1.46% |
| 2026-03-18 | 13.38 | 13.69 | 13.28 | 13.66 | 13.42 | qfq | 2,359,000 | 31,817,009 | 2.09% |
| 2026-03-17 | 13.42 | 13.62 | 13.36 | 13.38 | 13.15 | qfq | 2,265,100 | 30,525,148 | -0.45% |
| 2026-03-16 | 13.34 | 13.44 | 13.21 | 13.44 | 13.20 | qfq | 2,351,921 | 31,360,868 | 0.75% |
| 2026-03-13 | 13.21 | 13.49 | 13.20 | 13.34 | 13.11 | qfq | 2,068,600 | 27,712,123 | 0.23% |
| 2026-03-12 | 13.44 | 13.55 | 13.29 | 13.31 | 13.08 | qfq | 2,124,000 | 28,462,223 | -1.63% |
| 2026-03-11 | 13.47 | 13.65 | 13.44 | 13.53 | 13.29 | qfq | 3,137,100 | 42,472,161 | 0.45% |
| 2026-03-10 | 13.19 | 13.57 | 13.13 | 13.47 | 13.23 | qfq | 4,112,010 | 55,015,401 | 2.75% |
| 2026-03-09 | 12.90 | 13.23 | 12.74 | 13.11 | 12.88 | qfq | 4,942,700 | 64,576,200 | 0.85% |
| 2026-03-06 | 12.73 | 13.02 | 12.67 | 13.00 | 12.77 | qfq | 2,761,100 | 35,721,768 | 2.36% |
| 2026-03-05 | 12.68 | 12.85 | 12.64 | 12.70 | 12.48 | qfq | 3,152,900 | 40,110,568 | 1.03% |
| 2026-03-04 | 12.82 | 12.85 | 12.54 | 12.57 | 12.35 | qfq | 4,517,400 | 57,311,353 | -2.63% |
| 2026-03-03 | 13.14 | 13.23 | 12.90 | 12.91 | 12.68 | qfq | 3,975,200 | 51,707,688 | -1.75% |
| 2026-03-02 | 13.41 | 13.42 | 13.06 | 13.14 | 12.91 | qfq | 4,173,700 | 55,081,020 | -2.95% |
| 2026-02-27 | 13.47 | 13.56 | 13.40 | 13.54 | 13.30 | qfq | 2,806,700 | 37,841,303 | 0.52% |
| 2026-02-26 | 13.61 | 13.61 | 13.37 | 13.47 | 13.23 | qfq | 3,285,121 | 44,204,665 | -0.81% |
| 2026-02-25 | 13.51 | 13.72 | 13.43 | 13.58 | 13.34 | qfq | 3,329,110 | 45,244,301 | 0.37% |
| 2026-02-24 | 13.88 | 13.88 | 13.43 | 13.53 | 13.29 | qfq | 5,347,310 | 72,455,965 | -2.24% |
| 2026-02-13 | 13.82 | 13.99 | 13.80 | 13.84 | 13.60 | qfq | 6,800,900 | 94,543,040 | 0.58% |
| 2026-02-12 | 14.22 | 14.33 | 13.65 | 13.76 | 13.52 | qfq | 9,000,500 | 124,409,257 | -3.64% |
| 2026-02-11 | 14.54 | 14.56 | 14.18 | 14.28 | 14.03 | qfq | 9,928,966 | 142,131,444 | -3.38% |
| 2026-02-10 | 14.39 | 14.97 | 14.27 | 14.78 | 14.52 | qfq | 12,651,410 | 186,126,717 | 3.36% |
| 2026-02-09 | 14.06 | 14.41 | 14.06 | 14.30 | 14.05 | qfq | 6,109,407 | 87,016,013 | 2.29% |
| 2026-02-06 | 14.07 | 14.18 | 13.77 | 13.98 | 13.74 | qfq | 6,432,400 | 90,112,925 | -1.69% |
| 2026-02-05 | 13.77 | 14.49 | 13.72 | 14.22 | 13.97 | qfq | 8,028,400 | 113,861,798 | 3.64% |
| 2026-02-04 | 14.01 | 14.03 | 13.66 | 13.72 | 13.48 | qfq | 3,418,000 | 47,205,311 | -2.21% |
| 2026-02-03 | 13.89 | 14.20 | 13.89 | 14.03 | 13.78 | qfq | 3,605,607 | 50,561,312 | 1.01% |
| 2026-02-02 | 13.98 | 14.28 | 13.89 | 13.89 | 13.65 | qfq | 3,863,100 | 54,542,944 | -1.28% |
| 2026-01-30 | 13.88 | 14.12 | 13.75 | 14.07 | 13.82 | qfq | 3,968,600 | 55,556,141 | 0.36% |
| 2026-01-29 | 13.88 | 14.28 | 13.65 | 14.02 | 13.77 | qfq | 4,671,200 | 65,695,960 | 1.37% |
| 2026-01-28 | 14.00 | 14.05 | 13.82 | 13.83 | 13.59 | qfq | 2,612,800 | 36,387,818 | -1.21% |
| 2026-01-27 | 13.96 | 14.19 | 13.80 | 14.00 | 13.75 | qfq | 2,711,500 | 37,813,129 | -0.64% |
| 2026-01-26 | 14.20 | 14.26 | 13.88 | 14.09 | 13.84 | qfq | 3,219,900 | 45,154,003 | -0.77% |
| 2026-01-23 | 14.20 | 14.32 | 14.10 | 14.20 | 13.95 | qfq | 3,447,000 | 48,993,011 | 0.14% |
| 2026-01-22 | 13.90 | 14.18 | 13.84 | 14.18 | 13.93 | qfq | 4,152,500 | 58,438,790 | 2.38% |
| 2026-01-21 | 13.81 | 14.04 | 13.78 | 13.85 | 13.61 | qfq | 2,902,300 | 40,400,939 | -0.43% |
| 2026-01-20 | 13.76 | 13.97 | 13.70 | 13.91 | 13.67 | qfq | 3,638,900 | 50,508,028 | 1.02% |
| 2026-01-19 | 13.70 | 13.95 | 13.68 | 13.77 | 13.53 | qfq | 4,640,600 | 64,054,422 | 0.44% |
| 2026-01-16 | 14.07 | 14.08 | 13.60 | 13.71 | 13.47 | qfq | 6,395,700 | 87,940,537 | -2.14% |
| 2026-01-15 | 14.30 | 14.32 | 13.90 | 14.01 | 13.76 | qfq | 4,693,300 | 65,854,089 | -1.48% |
| 2026-01-14 | 14.11 | 14.37 | 13.94 | 14.22 | 13.97 | qfq | 7,722,000 | 109,582,473 | 1.43% |
| 2026-01-13 | 14.24 | 14.41 | 13.92 | 14.02 | 13.77 | qfq | 9,054,700 | 127,886,586 | -1.41% |
| 2026-01-12 | 14.07 | 14.34 | 14.01 | 14.22 | 13.97 | qfq | 11,175,378 | 158,715,349 | 1.86% |
| 2026-01-09 | 13.73 | 13.99 | 13.73 | 13.96 | 13.72 | qfq | 6,524,368 | 90,557,704 | 0.94% |
| 2026-01-08 | 13.46 | 14.20 | 13.33 | 13.83 | 13.59 | qfq | 9,460,366 | 130,752,791 | 1.92% |
| 2026-01-07 | 13.22 | 13.99 | 13.20 | 13.57 | 13.33 | qfq | 8,485,401 | 116,150,609 | 2.65% |
| 2026-01-06 | 13.15 | 13.48 | 13.09 | 13.22 | 12.99 | qfq | 4,237,700 | 56,193,585 | 0.53% |
| 2026-01-05 | 13.00 | 13.25 | 12.94 | 13.15 | 12.92 | qfq | 4,577,100 | 60,052,073 | 0.61% |
| 2025-12-31 | 12.69 | 13.30 | 12.64 | 13.07 | 12.84 | qfq | 6,706,288 | 87,111,807 | 3.24% |
| 2025-12-30 | 12.71 | 12.88 | 12.55 | 12.66 | 12.44 | qfq | 4,156,600 | 52,810,782 | -0.39% |
| 2025-12-29 | 12.72 | 12.85 | 12.66 | 12.71 | 12.49 | qfq | 2,600,600 | 33,152,079 | -0.47% |
| 2025-12-26 | 12.81 | 12.88 | 12.65 | 12.77 | 12.55 | qfq | 2,197,400 | 28,067,527 | -0.39% |
| 2025-12-25 | 12.79 | 12.87 | 12.71 | 12.82 | 12.60 | qfq | 1,710,700 | 21,920,331 | 0.71% |
| 2025-12-24 | 12.76 | 12.77 | 12.59 | 12.73 | 12.51 | qfq | 1,532,510 | 19,479,921 | 0.87% |
| 2025-12-23 | 12.80 | 12.84 | 12.60 | 12.62 | 12.40 | qfq | 2,494,800 | 31,685,580 | -1.17% |
| 2025-12-22 | 12.90 | 12.95 | 12.76 | 12.77 | 12.55 | qfq | 2,268,000 | 29,115,232 | -1.39% |
| 2025-12-19 | 12.76 | 13.04 | 12.71 | 12.95 | 12.72 | qfq | 3,329,000 | 42,863,942 | 1.41% |
| 2025-12-18 | 12.57 | 12.85 | 12.54 | 12.77 | 12.55 | qfq | 2,843,100 | 36,262,935 | 1.59% |
| 2025-12-17 | 12.44 | 12.61 | 12.37 | 12.57 | 12.35 | qfq | 3,084,000 | 38,534,343 | 1.29% |
| 2025-12-16 | 12.81 | 12.84 | 12.38 | 12.41 | 12.19 | qfq | 4,269,400 | 53,477,460 | -2.90% |
| 2025-12-15 | 12.90 | 12.98 | 12.71 | 12.78 | 12.56 | qfq | 4,390,102 | 56,473,690 | -1.46% |
| 2025-12-12 | 13.03 | 13.13 | 12.91 | 12.97 | 12.74 | qfq | 5,173,401 | 67,440,605 | -0.69% |
| 2025-12-11 | 13.25 | 13.25 | 12.98 | 13.06 | 12.83 | qfq | 4,566,200 | 59,784,589 | -1.14% |
| 2025-12-10 | 13.30 | 13.39 | 13.19 | 13.21 | 12.98 | qfq | 2,717,200 | 36,069,648 | -0.53% |
| 2025-12-09 | 13.33 | 13.54 | 13.28 | 13.28 | 13.05 | qfq | 3,570,339 | 47,790,650 | -0.97% |
| 2025-12-08 | 13.28 | 13.43 | 13.24 | 13.41 | 13.18 | qfq | 3,896,788 | 51,948,292 | 0.98% |
| 2025-12-05 | 13.28 | 13.30 | 13.12 | 13.28 | 13.05 | qfq | 3,156,200 | 41,768,297 | 0.15% |
| 2025-12-04 | 13.41 | 13.47 | 13.24 | 13.26 | 13.03 | qfq | 3,043,402 | 40,582,087 | -1.12% |
| 2025-12-03 | 13.70 | 13.72 | 13.30 | 13.41 | 13.18 | qfq | 3,733,602 | 50,207,353 | -1.76% |
| 2025-12-02 | 13.85 | 13.89 | 13.64 | 13.65 | 13.41 | qfq | 2,987,100 | 40,946,454 | -1.59% |
| 2025-12-01 | 14.03 | 14.14 | 13.85 | 13.87 | 13.63 | qfq | 3,817,000 | 53,346,249 | -0.64% |
| 2025-11-28 | 13.79 | 14.02 | 13.76 | 13.96 | 13.72 | qfq | 3,030,500 | 42,097,607 | 0.87% |
| 2025-11-27 | 13.95 | 14.04 | 13.83 | 13.84 | 13.60 | qfq | 2,862,700 | 39,859,988 | -1.07% |
| 2025-11-26 | 14.23 | 14.40 | 13.94 | 13.99 | 13.75 | qfq | 3,560,600 | 50,201,758 | -1.96% |
| 2025-11-25 | 14.13 | 14.44 | 14.09 | 14.27 | 14.02 | qfq | 4,740,013 | 67,951,979 | 1.28% |
| 2025-11-24 | 13.85 | 14.19 | 13.58 | 14.09 | 13.84 | qfq | 5,060,300 | 70,827,444 | 2.77% |
| 2025-11-21 | 13.84 | 14.15 | 13.60 | 13.71 | 13.47 | qfq | 4,578,700 | 63,442,830 | -1.93% |
| 2025-11-20 | 14.20 | 14.29 | 13.88 | 13.98 | 13.74 | qfq | 3,946,400 | 55,338,937 | -1.55% |
| 2025-11-19 | 14.58 | 14.76 | 14.13 | 14.20 | 13.95 | qfq | 4,920,700 | 70,420,757 | -2.81% |
| 2025-11-18 | 14.55 | 14.66 | 14.45 | 14.61 | 14.35 | qfq | 4,367,600 | 63,646,143 | 0.27% |
| 2025-11-17 | 14.45 | 14.65 | 14.26 | 14.57 | 14.31 | qfq | 3,821,200 | 55,415,453 | 0.83% |
| 2025-11-14 | 14.44 | 14.55 | 14.38 | 14.45 | 14.20 | qfq | 3,757,500 | 54,387,653 | 0.07% |
| 2025-11-13 | 14.38 | 14.47 | 14.23 | 14.44 | 14.19 | qfq | 3,106,000 | 44,628,134 | 0.14% |
| 2025-11-12 | 14.36 | 14.44 | 14.22 | 14.42 | 14.17 | qfq | 3,118,000 | 44,798,225 | 0.42% |
| 2025-11-11 | 14.31 | 14.44 | 14.24 | 14.36 | 14.11 | qfq | 2,965,600 | 42,542,428 | 0.07% |
| 2025-11-10 | 14.33 | 14.39 | 14.24 | 14.35 | 14.10 | qfq | 3,315,200 | 47,507,207 | 0.91% |
| 2025-11-07 | 14.42 | 14.48 | 14.20 | 14.22 | 13.97 | qfq | 5,042,800 | 72,253,053 | -1.39% |
| 2025-11-06 | 14.64 | 14.64 | 14.34 | 14.42 | 14.17 | qfq | 4,530,580 | 65,352,550 | -1.64% |
| 2025-11-05 | 14.41 | 14.74 | 14.30 | 14.66 | 14.40 | qfq | 7,987,524 | 116,357,404 | 0.76% |
| 2025-11-04 | 14.48 | 14.63 | 14.35 | 14.55 | 14.30 | qfq | 6,352,200 | 92,147,573 | 0.48% |
| 2025-11-03 | 14.46 | 14.54 | 14.30 | 14.48 | 14.23 | qfq | 6,843,600 | 98,752,796 | 1.05% |
| 2025-10-31 | 14.14 | 14.53 | 14.05 | 14.33 | 14.08 | qfq | 10,548,100 | 151,421,199 | 0.56% |
| 2025-10-30 | 14.26 | 14.59 | 13.81 | 14.25 | 14.00 | qfq | 17,010,500 | 241,859,325 | 3.49% |
| 2025-10-29 | 13.73 | 13.82 | 13.47 | 13.77 | 13.53 | qfq | 5,240,900 | 71,341,591 | 0.00% |
| 2025-10-28 | 14.22 | 14.30 | 13.73 | 13.77 | 13.53 | qfq | 8,222,200 | 114,962,986 | -3.10% |
| 2025-10-27 | 14.13 | 14.30 | 14.07 | 14.21 | 13.96 | qfq | 4,934,799 | 70,088,928 | 0.64% |
| 2025-10-24 | 14.17 | 14.17 | 13.91 | 14.12 | 13.87 | qfq | 5,127,200 | 72,005,551 | -0.49% |
| 2025-10-23 | 14.03 | 14.23 | 13.89 | 14.19 | 13.94 | qfq | 5,743,300 | 80,873,109 | 1.14% |
| 2025-10-22 | 13.92 | 14.50 | 13.83 | 14.03 | 13.78 | qfq | 8,568,356 | 121,810,038 | 0.94% |
| 2025-10-21 | 13.39 | 13.90 | 13.38 | 13.90 | 13.66 | qfq | 5,669,199 | 77,783,854 | 3.89% |
| 2025-10-20 | 13.52 | 13.52 | 13.28 | 13.38 | 13.15 | qfq | 3,547,800 | 47,402,514 | -0.15% |
| 2025-10-17 | 13.31 | 13.57 | 13.18 | 13.40 | 13.17 | qfq | 5,398,400 | 72,408,731 | 0.68% |
| 2025-10-16 | 13.25 | 13.37 | 13.12 | 13.31 | 13.08 | qfq | 3,925,800 | 52,122,237 | 0.23% |
| 2025-10-15 | 13.22 | 13.29 | 13.08 | 13.28 | 13.05 | qfq | 3,443,500 | 45,533,225 | 0.45% |
| 2025-10-14 | 13.41 | 13.50 | 13.16 | 13.22 | 12.99 | qfq | 4,976,200 | 66,237,073 | -1.42% |
| 2025-10-13 | 13.40 | 13.45 | 13.14 | 13.41 | 13.18 | qfq | 5,004,900 | 66,770,973 | -2.33% |
| 2025-10-10 | 13.58 | 13.90 | 13.46 | 13.73 | 13.49 | qfq | 6,490,800 | 88,749,392 | 1.33% |
| 2025-10-09 | 13.70 | 14.11 | 13.44 | 13.55 | 13.31 | qfq | 10,755,768 | 147,556,094 | -1.24% |
| 2025-09-30 | 13.89 | 13.97 | 13.70 | 13.72 | 13.48 | qfq | 4,277,144 | 58,889,529 | -1.29% |
| 2025-09-29 | 13.93 | 13.96 | 13.44 | 13.90 | 13.66 | qfq | 6,549,088 | 90,140,005 | -0.57% |
| 2025-09-26 | 14.33 | 14.55 | 13.88 | 13.98 | 13.74 | qfq | 9,112,600 | 129,272,837 | -2.44% |
| 2025-09-25 | 14.17 | 14.40 | 14.17 | 14.33 | 14.08 | qfq | 5,647,707 | 80,744,704 | 0.84% |
| 2025-09-24 | 14.01 | 14.28 | 13.89 | 14.21 | 13.96 | qfq | 4,378,800 | 61,866,890 | 0.71% |
| 2025-09-23 | 14.32 | 14.63 | 13.84 | 14.11 | 13.86 | qfq | 7,068,361 | 100,100,942 | -1.54% |
| 2025-09-22 | 14.45 | 14.66 | 14.15 | 14.33 | 14.08 | qfq | 7,282,532 | 104,681,217 | -1.10% |
| 2025-09-19 | 14.25 | 14.67 | 14.10 | 14.49 | 14.24 | qfq | 11,827,772 | 170,113,817 | 0.98% |
| 2025-09-18 | 14.31 | 14.43 | 14.14 | 14.35 | 14.10 | qfq | 10,684,972 | 152,406,958 | -0.07% |
| 2025-09-17 | 14.67 | 14.69 | 14.28 | 14.36 | 14.11 | qfq | 10,450,064 | 150,400,504 | -2.05% |
| 2025-09-16 | 14.82 | 15.12 | 14.54 | 14.66 | 14.40 | qfq | 13,184,978 | 194,466,865 | -1.08% |
| 2025-09-15 | 15.36 | 15.60 | 14.74 | 14.82 | 14.56 | qfq | 16,675,006 | 248,923,770 | -3.58% |
| 2025-09-12 | 14.80 | 16.39 | 14.80 | 15.37 | 15.10 | qfq | 26,900,193 | 424,570,781 | 3.15% |
| 2025-09-11 | 14.08 | 14.98 | 13.94 | 14.90 | 14.64 | qfq | 16,928,356 | 247,861,297 | 5.30% |
| 2025-09-10 | 14.00 | 14.25 | 13.88 | 14.15 | 13.90 | qfq | 8,394,700 | 118,116,906 | 0.35% |
| 2025-09-09 | 13.97 | 14.10 | 13.82 | 14.10 | 13.85 | qfq | 6,452,064 | 89,911,301 | 0.71% |
| 2025-09-08 | 13.48 | 14.03 | 13.42 | 14.00 | 13.75 | qfq | 10,119,300 | 139,433,831 | 3.32% |
| 2025-09-05 | 13.72 | 13.83 | 13.35 | 13.55 | 13.31 | qfq | 8,573,800 | 115,802,188 | -1.38% |
| 2025-09-04 | 13.91 | 14.30 | 13.59 | 13.74 | 13.50 | qfq | 12,959,800 | 180,686,198 | -1.15% |
| 2025-09-03 | 13.65 | 13.98 | 13.60 | 13.90 | 13.66 | qfq | 5,728,400 | 79,165,748 | 1.76% |
| 2025-09-02 | 13.86 | 14.14 | 13.56 | 13.66 | 13.42 | qfq | 6,509,988 | 89,865,713 | -1.44% |
| 2025-09-01 | 13.94 | 14.05 | 13.78 | 13.86 | 13.62 | qfq | 4,026,660 | 56,205,958 | -0.57% |
| 2025-08-29 | 13.96 | 14.12 | 13.82 | 13.94 | 13.70 | qfq | 5,009,200 | 69,938,282 | 0.87% |
| 2025-08-28 | 13.66 | 13.83 | 13.43 | 13.82 | 13.58 | qfq | 5,600,100 | 76,437,115 | 0.80% |
| 2025-08-27 | 13.96 | 14.14 | 13.70 | 13.71 | 13.47 | qfq | 6,185,595 | 85,898,748 | -2.07% |
| 2025-08-26 | 14.02 | 14.19 | 13.97 | 14.00 | 13.75 | qfq | 5,385,596 | 75,730,788 | 0.29% |
| 2025-08-25 | 14.13 | 14.13 | 13.88 | 13.96 | 13.72 | qfq | 5,257,261 | 73,482,120 | -1.20% |
| 2025-08-22 | 14.00 | 14.15 | 13.94 | 14.13 | 13.88 | qfq | 4,889,722 | 68,654,230 | 1.44% |
| 2025-08-21 | 13.99 | 14.14 | 13.89 | 13.93 | 13.69 | qfq | 4,667,900 | 65,424,557 | -1.00% |
| 2025-08-20 | 13.77 | 14.07 | 13.71 | 14.07 | 13.82 | qfq | 5,004,300 | 69,559,915 | 1.88% |
| 2025-08-19 | 13.78 | 13.91 | 13.59 | 13.81 | 13.57 | qfq | 4,017,000 | 55,256,932 | 0.22% |
| 2025-08-18 | 13.52 | 13.97 | 13.45 | 13.78 | 13.54 | qfq | 5,755,100 | 79,276,914 | 1.92% |
| 2025-08-15 | 13.26 | 13.52 | 13.26 | 13.52 | 13.28 | qfq | 5,013,688 | 67,249,360 | 1.50% |
| 2025-08-14 | 13.70 | 14.00 | 13.28 | 13.32 | 13.09 | qfq | 8,618,500 | 117,844,692 | -2.42% |
| 2025-08-13 | 13.50 | 13.72 | 13.46 | 13.65 | 13.41 | qfq | 3,867,265 | 52,682,555 | 1.11% |
| 2025-08-12 | 13.51 | 13.71 | 13.47 | 13.50 | 13.26 | qfq | 3,808,000 | 51,683,233 | -0.15% |
| 2025-08-11 | 13.40 | 13.53 | 13.31 | 13.52 | 13.28 | qfq | 3,413,000 | 45,946,975 | 1.27% |
| 2025-08-08 | 13.36 | 13.39 | 13.17 | 13.35 | 13.12 | qfq | 3,012,700 | 40,051,363 | -0.15% |
| 2025-08-07 | 13.30 | 13.40 | 13.27 | 13.37 | 13.14 | qfq | 3,423,800 | 45,727,514 | 0.22% |
| 2025-08-06 | 13.20 | 13.36 | 13.19 | 13.34 | 13.11 | qfq | 3,394,500 | 45,158,430 | 0.60% |
| 2025-08-05 | 13.20 | 13.38 | 13.10 | 13.26 | 13.03 | qfq | 3,790,810 | 50,185,066 | 0.76% |
| 2025-08-04 | 13.23 | 13.23 | 12.96 | 13.16 | 12.93 | qfq | 3,905,100 | 51,048,308 | -0.60% |
| 2025-08-01 | 12.99 | 13.30 | 12.98 | 13.24 | 13.01 | qfq | 4,529,997 | 59,537,688 | 2.00% |
| 2025-07-31 | 13.18 | 13.23 | 12.95 | 12.98 | 12.75 | qfq | 3,181,300 | 41,619,455 | -1.82% |
| 2025-07-30 | 13.16 | 13.29 | 13.08 | 13.22 | 12.99 | qfq | 3,458,097 | 45,660,457 | 0.38% |
| 2025-07-29 | 13.18 | 13.20 | 13.00 | 13.17 | 12.94 | qfq | 2,749,700 | 36,038,369 | -0.08% |
| 2025-07-28 | 13.27 | 13.31 | 13.10 | 13.18 | 12.95 | qfq | 3,564,800 | 47,051,771 | -0.68% |
| 2025-07-25 | 13.16 | 13.31 | 13.11 | 13.27 | 13.04 | qfq | 3,752,896 | 49,601,212 | 0.99% |
| 2025-07-24 | 13.00 | 13.14 | 12.92 | 13.14 | 12.91 | qfq | 3,199,200 | 41,734,259 | 1.00% |
| 2025-07-23 | 13.02 | 13.13 | 12.97 | 13.01 | 12.78 | qfq | 3,159,997 | 41,275,348 | -0.38% |
| 2025-07-22 | 13.08 | 13.10 | 12.95 | 13.06 | 12.83 | qfq | 2,973,814 | 38,696,144 | -0.15% |
| 2025-07-21 | 13.03 | 13.09 | 12.95 | 13.08 | 12.85 | qfq | 2,500,400 | 32,614,635 | 1.00% |
| 2025-07-18 | 13.05 | 13.10 | 12.90 | 12.95 | 12.72 | qfq | 2,922,100 | 37,944,989 | 0.00% |
| 2025-07-17 | 12.90 | 12.98 | 12.78 | 12.95 | 12.72 | qfq | 2,690,410 | 34,792,707 | 0.47% |
| 2025-07-16 | 12.81 | 12.99 | 12.81 | 12.89 | 12.66 | qfq | 2,679,800 | 34,581,207 | 0.78% |
| 2025-07-15 | 12.97 | 12.99 | 12.64 | 12.79 | 12.57 | qfq | 3,674,195 | 46,914,574 | -1.24% |
| 2025-07-14 | 13.12 | 13.14 | 12.91 | 12.95 | 12.72 | qfq | 2,718,300 | 35,244,271 | -1.07% |
| 2025-07-11 | 12.99 | 13.12 | 12.88 | 13.09 | 12.86 | qfq | 4,075,337 | 53,031,867 | 0.69% |
| 2025-07-10 | 12.97 | 13.08 | 12.88 | 13.00 | 12.77 | qfq | 3,760,823 | 48,797,274 | 0.23% |
| 2025-07-09 | 12.84 | 13.06 | 12.83 | 12.97 | 12.74 | qfq | 4,340,823 | 56,254,576 | 1.17% |
| 2025-07-08 | 12.71 | 12.94 | 12.65 | 12.82 | 12.60 | qfq | 4,379,497 | 56,149,842 | 0.94% |
| 2025-07-07 | 12.59 | 12.72 | 12.56 | 12.70 | 12.48 | qfq | 2,836,952 | 35,964,350 | 0.95% |
| 2025-07-04 | 12.65 | 12.72 | 12.55 | 12.58 | 12.36 | qfq | 2,762,200 | 34,870,270 | -1.64% |
| 2025-07-03 | 12.72 | 12.80 | 12.67 | 12.79 | 12.42 | qfq | 2,295,000 | 29,231,026 | 0.55% |
| 2025-07-02 | 12.71 | 12.80 | 12.62 | 12.72 | 12.35 | qfq | 2,556,314 | 32,452,556 | -0.47% |
| 2025-07-01 | 12.86 | 12.86 | 12.67 | 12.78 | 12.41 | qfq | 2,489,300 | 31,734,952 | -0.62% |
| 2025-06-30 | 12.76 | 12.88 | 12.70 | 12.86 | 12.49 | qfq | 3,035,200 | 38,893,381 | 0.86% |
| 2025-06-27 | 12.67 | 12.81 | 12.66 | 12.75 | 12.38 | qfq | 2,702,700 | 34,456,431 | 0.39% |
| 2025-06-26 | 12.78 | 12.86 | 12.65 | 12.70 | 12.33 | qfq | 3,147,600 | 40,085,420 | -0.94% |
| 2025-06-25 | 12.75 | 12.84 | 12.64 | 12.82 | 12.45 | qfq | 3,509,850 | 44,674,602 | 0.47% |
| 2025-06-24 | 12.38 | 12.78 | 12.38 | 12.76 | 12.39 | qfq | 3,472,700 | 43,889,455 | 2.99% |
| 2025-06-23 | 12.18 | 12.43 | 12.15 | 12.39 | 12.03 | qfq | 3,296,600 | 40,680,102 | 0.41% |
| 2025-06-20 | 12.70 | 12.74 | 12.32 | 12.34 | 11.98 | qfq | 4,210,500 | 52,480,090 | -2.53% |
| 2025-06-19 | 12.59 | 12.95 | 12.53 | 12.66 | 12.29 | qfq | 5,208,594 | 66,268,036 | 0.32% |
| 2025-06-18 | 12.71 | 12.80 | 12.50 | 12.62 | 12.25 | qfq | 3,887,200 | 49,059,656 | -1.17% |
| 2025-06-17 | 12.98 | 13.00 | 12.70 | 12.77 | 12.40 | qfq | 5,597,700 | 71,680,190 | -1.92% |
| 2025-06-16 | 12.92 | 13.14 | 12.92 | 13.02 | 12.64 | qfq | 6,417,300 | 83,643,662 | -0.23% |
| 2025-06-13 | 13.43 | 13.48 | 12.95 | 13.05 | 12.67 | qfq | 9,465,900 | 124,322,642 | -4.19% |
| 2025-06-12 | 13.41 | 13.91 | 13.29 | 13.62 | 13.22 | qfq | 11,109,694 | 151,116,048 | 2.18% |
| 2025-06-11 | 13.48 | 13.49 | 13.22 | 13.33 | 12.94 | qfq | 9,185,000 | 122,494,412 | -2.06% |
| 2025-06-10 | 13.12 | 13.67 | 12.91 | 13.61 | 13.21 | qfq | 15,640,252 | 209,432,662 | 4.29% |
| 2025-06-09 | 12.90 | 13.08 | 12.88 | 13.05 | 12.67 | qfq | 4,475,296 | 58,218,047 | 1.32% |
| 2025-06-06 | 12.91 | 13.15 | 12.81 | 12.88 | 12.51 | qfq | 4,355,996 | 56,462,960 | -0.31% |
| 2025-06-05 | 12.92 | 12.98 | 12.78 | 12.92 | 12.54 | qfq | 3,783,800 | 48,836,074 | 0.23% |
| 2025-06-04 | 12.70 | 13.02 | 12.67 | 12.89 | 12.52 | qfq | 5,194,100 | 66,584,703 | 1.26% |
| 2025-06-03 | 12.58 | 12.87 | 12.58 | 12.73 | 12.36 | qfq | 3,378,200 | 42,997,686 | 0.39% |
| 2025-05-30 | 12.92 | 12.97 | 12.64 | 12.68 | 12.31 | qfq | 3,019,500 | 38,571,037 | -1.63% |
| 2025-05-29 | 12.75 | 12.90 | 12.67 | 12.89 | 12.52 | qfq | 3,116,900 | 40,002,769 | 1.10% |
| 2025-05-28 | 12.69 | 13.05 | 12.63 | 12.75 | 12.38 | qfq | 4,544,694 | 58,204,128 | 0.47% |
| 2025-05-27 | 12.63 | 12.70 | 12.46 | 12.69 | 12.32 | qfq | 3,054,200 | 38,428,671 | 0.71% |
| 2025-05-26 | 12.38 | 12.62 | 12.35 | 12.60 | 12.23 | qfq | 2,091,000 | 26,220,862 | 1.69% |
| 2025-05-23 | 12.58 | 12.68 | 12.38 | 12.39 | 12.03 | qfq | 3,269,520 | 40,995,299 | -1.35% |
| 2025-05-22 | 12.66 | 12.74 | 12.45 | 12.56 | 12.20 | qfq | 2,882,600 | 36,308,891 | -0.95% |
| 2025-05-21 | 12.77 | 12.82 | 12.65 | 12.68 | 12.31 | qfq | 3,389,400 | 43,118,249 | -0.70% |
| 2025-05-20 | 12.47 | 12.79 | 12.37 | 12.77 | 12.40 | qfq | 4,927,000 | 62,324,057 | 2.57% |
| 2025-05-19 | 12.35 | 12.54 | 12.24 | 12.45 | 12.09 | qfq | 2,603,000 | 32,272,314 | 0.81% |
| 2025-05-16 | 12.36 | 12.43 | 12.28 | 12.35 | 11.99 | qfq | 1,853,000 | 22,913,764 | -0.24% |
| 2025-05-15 | 12.61 | 12.61 | 12.35 | 12.38 | 12.02 | qfq | 2,228,400 | 27,638,887 | -0.88% |
| 2025-05-14 | 12.47 | 12.56 | 12.34 | 12.49 | 12.13 | qfq | 2,200,000 | 27,378,991 | 0.16% |
| 2025-05-13 | 12.70 | 12.74 | 12.43 | 12.47 | 12.11 | qfq | 3,184,900 | 39,943,256 | -0.95% |
| 2025-05-12 | 12.67 | 12.71 | 12.55 | 12.59 | 12.22 | qfq | 2,976,900 | 37,534,759 | 0.32% |
| 2025-05-09 | 12.75 | 12.75 | 12.44 | 12.55 | 12.19 | qfq | 3,323,400 | 41,683,323 | -1.57% |
| 2025-05-08 | 12.56 | 12.77 | 12.48 | 12.75 | 12.38 | qfq | 3,799,900 | 48,087,058 | 1.51% |
| 2025-05-07 | 12.64 | 12.77 | 12.47 | 12.56 | 12.20 | qfq | 4,025,500 | 50,742,932 | 0.08% |
| 2025-05-06 | 12.39 | 12.57 | 12.25 | 12.55 | 12.19 | qfq | 3,948,000 | 49,111,145 | 2.37% |
| 2025-04-30 | 12.23 | 12.49 | 12.18 | 12.26 | 11.90 | qfq | 3,268,500 | 40,430,895 | 0.57% |
| 2025-04-29 | 11.88 | 12.21 | 11.82 | 12.19 | 11.84 | qfq | 3,625,700 | 43,988,328 | 2.27% |
| 2025-04-28 | 12.11 | 12.15 | 11.90 | 11.92 | 11.57 | qfq | 3,175,900 | 38,039,067 | -1.49% |
| 2025-04-25 | 12.20 | 12.33 | 12.02 | 12.10 | 11.75 | qfq | 4,866,100 | 59,165,874 | -1.39% |
| 2025-04-24 | 12.54 | 12.57 | 12.23 | 12.27 | 11.91 | qfq | 4,538,000 | 55,960,238 | -2.39% |
| 2025-04-23 | 12.59 | 12.84 | 12.43 | 12.57 | 12.21 | qfq | 5,470,400 | 69,093,310 | 0.56% |
| 2025-04-22 | 12.40 | 12.54 | 12.29 | 12.50 | 12.14 | qfq | 3,366,400 | 41,819,385 | 0.48% |
| 2025-04-21 | 12.29 | 12.50 | 12.17 | 12.44 | 12.08 | qfq | 3,234,500 | 40,051,688 | 1.22% |
| 2025-04-18 | 12.40 | 12.50 | 12.17 | 12.29 | 11.93 | qfq | 3,834,700 | 47,263,984 | -1.60% |
| 2025-04-17 | 12.31 | 12.65 | 12.30 | 12.49 | 12.13 | qfq | 4,551,600 | 56,880,917 | 0.16% |
| 2025-04-16 | 12.52 | 12.81 | 12.38 | 12.47 | 12.11 | qfq | 6,255,000 | 78,394,752 | -0.48% |
| 2025-04-15 | 12.58 | 12.75 | 12.37 | 12.53 | 12.17 | qfq | 5,048,700 | 63,128,929 | -0.48% |
| 2025-04-14 | 12.42 | 12.68 | 12.31 | 12.59 | 12.22 | qfq | 5,520,600 | 69,121,724 | 1.45% |
| 2025-04-11 | 12.39 | 12.75 | 12.26 | 12.41 | 12.05 | qfq | 7,415,500 | 92,191,476 | 0.08% |
| 2025-04-10 | 12.37 | 12.72 | 12.30 | 12.40 | 12.04 | qfq | 6,710,800 | 83,962,893 | 2.39% |
| 2025-04-09 | 11.92 | 12.27 | 10.95 | 12.11 | 11.76 | qfq | 7,683,200 | 89,643,822 | -0.25% |
| 2025-04-08 | 12.50 | 12.77 | 11.80 | 12.14 | 11.79 | qfq | 9,429,000 | 114,397,449 | -3.34% |
| 2025-04-07 | 13.00 | 13.29 | 12.56 | 12.56 | 12.20 | qfq | 5,924,300 | 75,365,804 | -10.03% |
| 2025-04-03 | 13.60 | 14.09 | 13.55 | 13.96 | 13.55 | qfq | 8,122,800 | 112,840,124 | 1.23% |
| 2025-04-02 | 14.31 | 14.69 | 13.69 | 13.79 | 13.39 | qfq | 15,214,900 | 212,965,604 | -4.70% |
| 2025-04-01 | 14.79 | 15.07 | 14.44 | 14.47 | 14.05 | qfq | 12,819,100 | 188,869,038 | -2.23% |
| 2025-03-31 | 14.61 | 15.12 | 14.35 | 14.80 | 14.37 | qfq | 15,519,494 | 229,379,586 | 0.68% |
| 2025-03-28 | 14.45 | 14.75 | 14.41 | 14.70 | 14.27 | qfq | 12,128,000 | 177,640,049 | 1.66% |
| 2025-03-27 | 14.40 | 14.48 | 14.15 | 14.46 | 14.04 | qfq | 6,677,200 | 95,728,343 | 0.98% |
| 2025-03-26 | 14.03 | 14.35 | 14.01 | 14.32 | 13.90 | qfq | 6,316,472 | 89,564,120 | 1.27% |
| 2025-03-25 | 14.10 | 14.35 | 13.98 | 14.14 | 13.73 | qfq | 9,225,300 | 130,517,255 | -0.56% |
| 2025-03-24 | 13.93 | 14.39 | 13.81 | 14.22 | 13.81 | qfq | 13,110,996 | 184,528,382 | 2.08% |
| 2025-03-21 | 13.63 | 14.10 | 13.51 | 13.93 | 13.53 | qfq | 9,777,099 | 135,589,394 | 2.13% |
| 2025-03-20 | 13.55 | 13.89 | 13.45 | 13.64 | 13.24 | qfq | 5,215,308 | 71,288,478 | 0.66% |
| 2025-03-19 | 13.65 | 13.74 | 13.41 | 13.55 | 13.16 | qfq | 6,423,308 | 87,023,253 | -0.15% |
| 2025-03-18 | 14.18 | 14.59 | 13.52 | 13.57 | 13.18 | qfq | 11,053,298 | 152,720,055 | -0.73% |
| 2025-03-17 | 13.40 | 13.71 | 13.28 | 13.67 | 13.27 | qfq | 6,162,812 | 83,043,565 | 2.01% |
| 2025-03-14 | 13.16 | 13.60 | 13.13 | 13.40 | 13.01 | qfq | 6,696,998 | 89,580,137 | 1.82% |
| 2025-03-13 | 13.36 | 13.36 | 13.00 | 13.16 | 12.78 | qfq | 4,613,500 | 60,561,488 | -1.64% |
| 2025-03-12 | 13.16 | 13.43 | 13.14 | 13.38 | 12.99 | qfq | 6,360,903 | 84,619,417 | 2.06% |
| 2025-03-11 | 12.89 | 13.13 | 12.81 | 13.11 | 12.73 | qfq | 3,211,212 | 41,812,609 | 0.61% |
| 2025-03-10 | 13.03 | 13.12 | 12.93 | 13.03 | 12.65 | qfq | 2,976,293 | 38,692,531 | -0.15% |
| 2025-03-07 | 13.15 | 13.26 | 13.01 | 13.05 | 12.67 | qfq | 4,448,272 | 58,293,770 | -1.29% |
| 2025-03-06 | 13.10 | 13.28 | 12.98 | 13.22 | 12.84 | qfq | 5,001,624 | 65,855,326 | 1.38% |
| 2025-03-05 | 13.20 | 13.20 | 12.93 | 13.04 | 12.66 | qfq | 3,355,800 | 43,674,246 | -1.29% |
| 2025-03-04 | 12.94 | 13.26 | 12.87 | 13.21 | 12.83 | qfq | 4,533,320 | 59,404,583 | 2.09% |
| 2025-03-03 | 12.80 | 13.05 | 12.70 | 12.94 | 12.56 | qfq | 3,709,929 | 48,028,557 | 1.09% |
| 2025-02-28 | 13.15 | 13.27 | 12.76 | 12.80 | 12.43 | qfq | 5,701,500 | 74,026,292 | -3.61% |
| 2025-02-27 | 13.30 | 13.48 | 13.04 | 13.28 | 12.89 | qfq | 4,812,128 | 63,755,053 | -0.38% |
| 2025-02-26 | 13.32 | 13.40 | 13.25 | 13.33 | 12.94 | qfq | 3,388,928 | 45,083,048 | 0.60% |
| 2025-02-25 | 13.50 | 13.51 | 13.20 | 13.25 | 12.87 | qfq | 4,739,900 | 63,126,570 | -2.57% |
| 2025-02-24 | 13.70 | 13.77 | 13.56 | 13.60 | 13.21 | qfq | 4,614,120 | 62,956,777 | -1.45% |
| 2025-02-21 | 13.89 | 13.99 | 13.62 | 13.80 | 13.40 | qfq | 4,678,900 | 64,591,273 | -0.65% |
| 2025-02-20 | 13.85 | 14.20 | 13.68 | 13.89 | 13.49 | qfq | 4,378,300 | 60,861,798 | 0.29% |
| 2025-02-19 | 13.65 | 13.95 | 13.49 | 13.85 | 13.45 | qfq | 4,401,400 | 60,498,793 | 1.47% |
| 2025-02-18 | 14.29 | 14.30 | 13.55 | 13.65 | 13.25 | qfq | 5,775,300 | 80,165,461 | -4.28% |
| 2025-02-17 | 14.46 | 14.48 | 14.16 | 14.26 | 13.85 | qfq | 5,400,849 | 77,086,557 | -1.04% |
| 2025-02-14 | 14.30 | 14.45 | 14.11 | 14.41 | 13.99 | qfq | 5,196,000 | 74,364,300 | 0.21% |
| 2025-02-13 | 14.48 | 14.65 | 14.20 | 14.38 | 13.96 | qfq | 6,940,300 | 100,111,105 | -0.55% |
| 2025-02-12 | 14.70 | 14.82 | 14.27 | 14.46 | 14.04 | qfq | 10,019,100 | 145,712,305 | -1.70% |
| 2025-02-11 | 14.60 | 14.77 | 14.32 | 14.71 | 14.28 | qfq | 6,509,988 | 94,763,008 | 0.89% |
| 2025-02-10 | 14.41 | 14.59 | 14.30 | 14.58 | 14.16 | qfq | 6,006,788 | 86,975,932 | 1.60% |
| 2025-02-07 | 14.30 | 14.49 | 14.13 | 14.35 | 13.93 | qfq | 5,419,400 | 77,710,903 | 0.49% |
| 2025-02-06 | 14.05 | 14.28 | 13.95 | 14.28 | 13.87 | qfq | 3,774,646 | 53,478,535 | 0.85% |
| 2025-02-05 | 14.10 | 14.31 | 14.06 | 14.16 | 13.75 | qfq | 3,614,500 | 51,208,410 | 0.93% |
| 2025-01-27 | 14.20 | 14.43 | 13.98 | 14.03 | 13.62 | qfq | 3,971,500 | 56,331,003 | -0.64% |
| 2025-01-24 | 13.61 | 14.14 | 13.60 | 14.12 | 13.71 | qfq | 4,634,800 | 64,563,845 | 3.07% |
| 2025-01-23 | 13.70 | 13.95 | 13.59 | 13.70 | 13.30 | qfq | 3,853,952 | 53,233,769 | 1.33% |
| 2025-01-22 | 13.70 | 13.71 | 13.45 | 13.52 | 13.13 | qfq | 3,163,000 | 42,855,043 | -1.82% |
| 2025-01-21 | 14.05 | 14.09 | 13.72 | 13.77 | 13.37 | qfq | 2,826,100 | 39,085,413 | -1.50% |
| 2025-01-20 | 13.89 | 14.10 | 13.69 | 13.98 | 13.57 | qfq | 3,949,900 | 55,040,322 | 1.60% |
| 2025-01-17 | 13.88 | 13.96 | 13.60 | 13.76 | 13.36 | qfq | 3,518,500 | 48,520,817 | -1.29% |
| 2025-01-16 | 13.70 | 14.35 | 13.60 | 13.94 | 13.54 | qfq | 6,011,000 | 84,357,367 | 1.31% |
| 2025-01-15 | 13.75 | 13.86 | 13.60 | 13.76 | 13.36 | qfq | 5,565,300 | 76,510,118 | 1.10% |
| 2025-01-14 | 12.97 | 13.61 | 12.97 | 13.61 | 13.21 | qfq | 5,817,300 | 77,602,537 | 5.91% |
| 2025-01-13 | 12.68 | 12.93 | 12.52 | 12.85 | 12.48 | qfq | 3,025,506 | 38,585,350 | 0.00% |
| 2025-01-10 | 13.44 | 13.48 | 12.84 | 12.85 | 12.48 | qfq | 4,891,200 | 64,262,525 | -4.18% |
| 2025-01-09 | 13.32 | 13.52 | 13.22 | 13.41 | 13.02 | qfq | 3,970,900 | 53,326,723 | 0.22% |
| 2025-01-08 | 13.37 | 13.60 | 13.03 | 13.38 | 12.99 | qfq | 4,448,500 | 59,217,804 | -0.96% |
| 2025-01-07 | 13.47 | 13.63 | 13.19 | 13.51 | 13.12 | qfq | 4,598,400 | 61,542,787 | 0.30% |
| 2025-01-06 | 13.45 | 13.50 | 12.91 | 13.47 | 13.08 | qfq | 4,972,700 | 66,304,188 | 1.28% |
| 2025-01-03 | 14.06 | 14.29 | 13.27 | 13.30 | 12.91 | qfq | 6,151,200 | 83,982,180 | -5.94% |
| 2025-01-02 | 14.52 | 14.78 | 13.98 | 14.14 | 13.73 | qfq | 5,827,178 | 83,913,986 | -2.68% |
| 2024-12-31 | 15.04 | 15.15 | 14.51 | 14.53 | 14.11 | qfq | 4,922,100 | 72,717,632 | -3.52% |
| 2024-12-30 | 15.29 | 15.29 | 14.86 | 15.06 | 14.62 | qfq | 3,888,000 | 58,595,153 | -1.31% |
| 2024-12-27 | 15.22 | 15.44 | 15.03 | 15.26 | 14.82 | qfq | 4,755,806 | 72,749,033 | 0.26% |
| 2024-12-26 | 14.98 | 15.50 | 14.98 | 15.22 | 14.78 | qfq | 5,555,500 | 84,949,763 | 1.47% |
| 2024-12-25 | 15.43 | 15.43 | 14.83 | 15.00 | 14.56 | qfq | 5,419,100 | 81,709,143 | -3.23% |
| 2024-12-24 | 15.39 | 15.52 | 14.90 | 15.50 | 15.05 | qfq | 6,867,000 | 104,370,694 | 0.71% |
| 2024-12-23 | 16.27 | 16.32 | 15.22 | 15.39 | 14.94 | qfq | 11,166,858 | 173,617,651 | -5.41% |
| 2024-12-20 | 16.49 | 16.79 | 16.26 | 16.27 | 15.80 | qfq | 8,014,900 | 131,890,232 | -1.63% |
| 2024-12-19 | 16.41 | 16.67 | 15.85 | 16.54 | 16.06 | qfq | 11,173,506 | 181,569,123 | -0.90% |
| 2024-12-18 | 16.58 | 17.27 | 16.41 | 16.69 | 16.21 | qfq | 12,575,523 | 211,962,879 | -1.13% |
| 2024-12-17 | 18.73 | 18.73 | 16.88 | 16.88 | 16.39 | qfq | 16,824,199 | 294,995,080 | -10.02% |
| 2024-12-16 | 17.90 | 19.00 | 17.24 | 18.76 | 18.22 | qfq | 26,982,610 | 490,787,303 | 6.17% |
| 2024-12-13 | 17.21 | 18.19 | 17.15 | 17.67 | 17.16 | qfq | 21,514,282 | 382,539,427 | 2.32% |
| 2024-12-12 | 17.08 | 17.38 | 17.01 | 17.27 | 16.77 | qfq | 8,636,000 | 148,513,718 | 0.41% |
| 2024-12-11 | 16.91 | 17.38 | 16.70 | 17.20 | 16.70 | qfq | 10,092,500 | 172,588,258 | 1.30% |
| 2024-12-10 | 17.43 | 17.49 | 16.98 | 16.98 | 16.49 | qfq | 9,943,000 | 171,100,143 | -0.53% |
| 2024-12-09 | 17.40 | 17.49 | 16.83 | 17.07 | 16.57 | qfq | 8,961,100 | 153,135,774 | -1.44% |
| 2024-12-06 | 16.72 | 17.50 | 16.69 | 17.32 | 16.82 | qfq | 13,860,121 | 238,118,870 | 3.53% |
| 2024-12-05 | 16.28 | 16.82 | 16.28 | 16.73 | 16.24 | qfq | 6,985,308 | 116,610,012 | 2.01% |
| 2024-12-04 | 16.87 | 16.99 | 16.25 | 16.40 | 15.92 | qfq | 9,741,006 | 161,349,997 | -3.64% |
| 2024-12-03 | 17.14 | 17.38 | 16.90 | 17.02 | 16.53 | qfq | 9,307,544 | 158,874,616 | -1.05% |
| 2024-12-02 | 16.93 | 17.26 | 16.80 | 17.20 | 16.70 | qfq | 11,692,800 | 199,773,701 | 2.38% |
| 2024-11-29 | 16.50 | 17.02 | 16.50 | 16.80 | 16.31 | qfq | 10,048,704 | 168,932,575 | 0.48% |
| 2024-11-28 | 16.86 | 17.25 | 16.63 | 16.72 | 16.23 | qfq | 12,319,514 | 208,579,902 | -1.01% |
| 2024-11-27 | 16.33 | 16.90 | 15.86 | 16.89 | 16.40 | qfq | 13,470,657 | 219,015,246 | 2.05% |
| 2024-11-26 | 17.00 | 17.58 | 16.52 | 16.55 | 16.07 | qfq | 14,143,610 | 241,317,483 | -2.42% |
| 2024-11-25 | 16.50 | 17.17 | 16.11 | 16.96 | 16.47 | qfq | 14,882,013 | 248,114,272 | 1.13% |
| 2024-11-22 | 17.40 | 17.96 | 16.76 | 16.77 | 16.28 | qfq | 21,372,140 | 370,564,644 | -5.09% |
| 2024-11-21 | 18.02 | 18.50 | 17.60 | 17.67 | 17.16 | qfq | 27,962,547 | 503,466,336 | -5.00% |
| 2024-11-20 | 17.50 | 19.30 | 17.38 | 18.60 | 18.06 | qfq | 39,312,721 | 725,368,854 | 2.25% |
| 2024-11-19 | 16.36 | 18.19 | 16.36 | 18.19 | 17.66 | qfq | 34,812,052 | 595,178,538 | 9.98% |
| 2024-11-18 | 17.25 | 18.43 | 16.10 | 16.54 | 16.06 | qfq | 42,779,607 | 740,746,954 | -1.25% |
| 2024-11-15 | 15.24 | 16.75 | 15.24 | 16.75 | 16.26 | qfq | 8,367,072 | 138,212,487 | 9.98% |
| 2024-11-14 | 15.66 | 15.98 | 15.21 | 15.23 | 14.79 | qfq | 9,472,997 | 147,497,300 | -3.91% |
| 2024-11-13 | 15.30 | 16.00 | 15.27 | 15.85 | 15.39 | qfq | 13,812,484 | 216,845,624 | 4.28% |
| 2024-11-12 | 15.62 | 15.68 | 15.00 | 15.20 | 14.76 | qfq | 6,880,000 | 105,769,829 | -2.69% |
| 2024-11-11 | 15.04 | 15.69 | 15.01 | 15.62 | 15.17 | qfq | 7,732,268 | 119,812,063 | 3.44% |
| 2024-11-08 | 15.60 | 15.70 | 15.04 | 15.10 | 14.66 | qfq | 8,103,310 | 124,050,140 | -1.37% |
| 2024-11-07 | 14.90 | 15.32 | 14.80 | 15.31 | 14.87 | qfq | 7,751,700 | 117,618,279 | 2.41% |
| 2024-11-06 | 14.70 | 15.05 | 14.60 | 14.95 | 14.52 | qfq | 8,405,400 | 125,249,617 | 2.12% |
| 2024-11-05 | 14.59 | 14.71 | 14.36 | 14.64 | 14.22 | qfq | 5,712,700 | 83,268,596 | 1.53% |
| 2024-11-04 | 14.15 | 14.44 | 14.06 | 14.42 | 14.00 | qfq | 4,493,778 | 64,312,875 | 2.34% |
| 2024-11-01 | 14.78 | 14.79 | 13.98 | 14.09 | 13.68 | qfq | 9,300,552 | 133,125,544 | -4.80% |
| 2024-10-31 | 14.65 | 14.95 | 14.40 | 14.80 | 14.37 | qfq | 6,710,600 | 98,987,610 | 0.82% |
| 2024-10-30 | 14.55 | 14.95 | 14.50 | 14.68 | 14.25 | qfq | 6,038,800 | 88,666,629 | 0.27% |
| 2024-10-29 | 15.29 | 15.45 | 14.62 | 14.64 | 14.22 | qfq | 11,204,800 | 167,949,267 | -2.33% |
| 2024-10-28 | 14.72 | 15.00 | 14.60 | 14.99 | 14.55 | qfq | 8,097,200 | 120,405,731 | 2.81% |
| 2024-10-25 | 14.29 | 14.61 | 14.29 | 14.58 | 14.16 | qfq | 7,331,400 | 106,277,751 | 2.24% |
| 2024-10-24 | 14.15 | 14.45 | 13.97 | 14.26 | 13.85 | qfq | 7,188,200 | 102,056,720 | 0.49% |
| 2024-10-23 | 14.65 | 14.66 | 14.12 | 14.19 | 13.78 | qfq | 9,462,400 | 135,443,262 | -1.80% |
| 2024-10-22 | 14.20 | 15.00 | 14.11 | 14.45 | 14.03 | qfq | 13,978,200 | 203,991,434 | 2.41% |
| 2024-10-21 | 13.90 | 14.40 | 13.83 | 14.11 | 13.70 | qfq | 7,767,100 | 109,968,516 | 1.66% |
| 2024-10-18 | 13.61 | 14.13 | 13.45 | 13.88 | 13.48 | qfq | 6,682,772 | 92,125,981 | 1.98% |
| 2024-10-17 | 13.73 | 14.08 | 13.60 | 13.61 | 13.21 | qfq | 4,890,600 | 67,623,979 | -0.87% |
| 2024-10-16 | 13.48 | 13.95 | 13.36 | 13.73 | 13.33 | qfq | 5,156,100 | 70,751,801 | 0.59% |
| 2024-10-15 | 13.87 | 14.14 | 13.56 | 13.65 | 13.25 | qfq | 6,832,700 | 94,680,479 | -1.52% |
| 2024-10-14 | 13.33 | 13.90 | 13.10 | 13.86 | 13.46 | qfq | 7,870,100 | 106,837,789 | 4.29% |
| 2024-10-11 | 13.86 | 13.86 | 13.16 | 13.29 | 12.90 | qfq | 6,119,200 | 82,415,405 | -5.14% |
| 2024-10-10 | 13.90 | 14.26 | 13.35 | 14.01 | 13.60 | qfq | 10,026,500 | 139,012,107 | -0.50% |
| 2024-10-09 | 15.12 | 15.16 | 14.08 | 14.08 | 13.67 | qfq | 11,368,300 | 163,397,820 | -9.97% |
| 2024-10-08 | 16.68 | 16.68 | 14.76 | 15.64 | 15.19 | qfq | 16,150,900 | 253,114,261 | 3.10% |
| 2024-09-30 | 14.30 | 15.31 | 14.15 | 15.17 | 14.73 | qfq | 14,269,800 | 211,195,366 | 8.20% |
| 2024-09-27 | 13.91 | 14.03 | 13.63 | 14.02 | 13.61 | qfq | 4,646,300 | 64,441,355 | 3.24% |
| 2024-09-26 | 13.16 | 13.63 | 13.04 | 13.58 | 13.19 | qfq | 5,778,000 | 77,061,089 | 3.03% |
| 2024-09-25 | 12.90 | 13.67 | 12.86 | 13.18 | 12.80 | qfq | 7,531,700 | 100,228,768 | 3.05% |
| 2024-09-24 | 12.28 | 12.79 | 12.22 | 12.79 | 12.42 | qfq | 5,544,300 | 69,655,781 | 4.07% |
| 2024-09-23 | 12.28 | 12.42 | 12.20 | 12.29 | 11.93 | qfq | 2,005,600 | 24,705,834 | -0.08% |
| 2024-09-20 | 12.43 | 12.43 | 12.23 | 12.30 | 11.94 | qfq | 1,754,700 | 21,611,270 | -1.05% |
| 2024-09-19 | 12.20 | 12.48 | 12.17 | 12.43 | 12.07 | qfq | 3,025,102 | 37,451,418 | 1.89% |
| 2024-09-18 | 12.33 | 12.48 | 12.05 | 12.20 | 11.85 | qfq | 2,626,200 | 32,009,497 | -1.21% |
| 2024-09-13 | 12.54 | 12.62 | 12.32 | 12.35 | 11.99 | qfq | 2,595,300 | 32,295,038 | -1.83% |
| 2024-09-12 | 12.61 | 12.86 | 12.58 | 12.58 | 12.21 | qfq | 2,317,300 | 29,404,756 | -0.40% |
| 2024-09-11 | 12.73 | 12.80 | 12.57 | 12.63 | 12.26 | qfq | 2,336,600 | 29,599,188 | -1.79% |
| 2024-09-10 | 12.68 | 12.90 | 12.50 | 12.86 | 12.49 | qfq | 2,777,100 | 35,249,114 | 1.02% |
| 2024-09-09 | 12.65 | 12.90 | 12.54 | 12.73 | 12.36 | qfq | 2,285,700 | 29,147,686 | -0.16% |
| 2024-09-06 | 13.04 | 13.10 | 12.74 | 12.75 | 12.38 | qfq | 2,474,600 | 31,781,577 | -2.30% |
| 2024-09-05 | 12.70 | 13.26 | 12.64 | 13.05 | 12.67 | qfq | 4,387,900 | 57,168,763 | 2.35% |
| 2024-09-04 | 12.60 | 12.90 | 12.55 | 12.75 | 12.38 | qfq | 3,333,675 | 42,400,877 | 0.24% |
| 2024-09-03 | 12.60 | 12.84 | 12.50 | 12.72 | 12.35 | qfq | 4,185,100 | 53,131,811 | 1.52% |
| 2024-09-02 | 13.25 | 13.25 | 12.51 | 12.53 | 12.17 | qfq | 6,617,900 | 84,593,717 | -5.51% |
| 2024-08-30 | 12.74 | 13.50 | 12.72 | 13.26 | 12.88 | qfq | 7,536,400 | 99,324,920 | 3.92% |
| 2024-08-29 | 12.95 | 12.96 | 12.74 | 12.76 | 12.39 | qfq | 5,483,400 | 70,379,998 | -2.15% |
| 2024-08-28 | 12.81 | 13.20 | 12.81 | 13.04 | 12.66 | qfq | 2,738,210 | 35,695,174 | 0.62% |
| 2024-08-27 | 13.19 | 13.31 | 12.95 | 12.96 | 12.58 | qfq | 2,413,400 | 31,620,285 | -2.34% |
| 2024-08-26 | 13.21 | 13.39 | 13.00 | 13.27 | 12.88 | qfq | 3,127,408 | 41,387,118 | 0.53% |
| 2024-08-23 | 13.26 | 13.48 | 13.09 | 13.20 | 12.82 | qfq | 3,899,500 | 51,567,897 | -1.57% |
| 2024-08-22 | 13.64 | 13.89 | 13.30 | 13.41 | 13.02 | qfq | 6,301,508 | 85,341,891 | -3.11% |
| 2024-08-21 | 14.00 | 14.78 | 13.76 | 13.84 | 13.44 | qfq | 8,856,308 | 125,782,046 | -1.28% |
| 2024-08-20 | 13.98 | 14.28 | 13.73 | 14.02 | 13.61 | qfq | 4,324,800 | 60,383,695 | 0.14% |
| 2024-08-19 | 14.06 | 14.32 | 14.00 | 14.00 | 13.59 | qfq | 2,472,500 | 34,867,440 | -1.06% |
| 2024-08-16 | 14.40 | 14.52 | 14.14 | 14.15 | 13.74 | qfq | 2,657,500 | 37,821,144 | -1.74% |
| 2024-08-15 | 14.24 | 14.62 | 14.00 | 14.40 | 13.98 | qfq | 4,333,100 | 62,174,993 | 0.56% |
| 2024-08-14 | 14.09 | 14.42 | 13.97 | 14.32 | 13.90 | qfq | 3,492,022 | 49,986,948 | 1.56% |
| 2024-08-13 | 14.14 | 14.23 | 13.85 | 14.10 | 13.69 | qfq | 2,823,300 | 39,549,345 | -0.70% |
| 2024-08-12 | 14.06 | 14.44 | 13.82 | 14.20 | 13.79 | qfq | 4,298,300 | 60,946,602 | 0.28% |
| 2024-08-09 | 14.60 | 14.65 | 14.16 | 14.16 | 13.75 | qfq | 3,353,000 | 48,096,966 | -3.01% |
| 2024-08-08 | 14.30 | 14.70 | 14.20 | 14.60 | 14.18 | qfq | 4,348,605 | 63,002,747 | 0.21% |
| 2024-08-07 | 14.56 | 15.04 | 14.52 | 14.57 | 14.15 | qfq | 4,979,905 | 73,387,551 | -0.88% |
| 2024-08-06 | 14.25 | 14.70 | 14.24 | 14.70 | 14.27 | qfq | 5,537,600 | 80,379,644 | 3.52% |
| 2024-08-05 | 14.42 | 14.88 | 14.19 | 14.20 | 13.79 | qfq | 5,399,000 | 78,448,586 | -1.93% |
| 2024-08-02 | 14.61 | 14.84 | 14.42 | 14.48 | 14.06 | qfq | 4,905,100 | 71,931,613 | -0.82% |
| 2024-08-01 | 14.56 | 14.75 | 14.46 | 14.60 | 14.18 | qfq | 4,672,900 | 68,232,175 | -0.34% |
| 2024-07-31 | 14.03 | 14.72 | 14.03 | 14.65 | 14.22 | qfq | 7,188,584 | 104,142,249 | 3.97% |
| 2024-07-30 | 14.00 | 14.16 | 13.91 | 14.09 | 13.68 | qfq | 2,837,000 | 39,878,370 | -0.42% |
| 2024-07-29 | 14.03 | 14.18 | 13.72 | 14.15 | 13.74 | qfq | 4,400,828 | 61,666,405 | 0.78% |
| 2024-07-26 | 13.76 | 14.15 | 13.75 | 14.04 | 13.63 | qfq | 4,932,300 | 68,912,129 | 2.26% |
| 2024-07-25 | 13.47 | 13.90 | 13.31 | 13.73 | 13.33 | qfq | 4,078,608 | 55,670,691 | 1.55% |
| 2024-07-24 | 13.75 | 13.90 | 13.49 | 13.52 | 13.13 | qfq | 3,765,300 | 51,357,994 | -1.89% |
| 2024-07-23 | 14.12 | 14.21 | 13.78 | 13.78 | 13.38 | qfq | 3,230,588 | 45,280,556 | -2.61% |
| 2024-07-22 | 13.96 | 14.20 | 13.80 | 14.15 | 13.74 | qfq | 3,845,100 | 53,889,307 | 0.28% |
| 2024-07-19 | 13.97 | 14.35 | 13.93 | 14.11 | 13.70 | qfq | 4,785,952 | 67,697,841 | 1.07% |
| 2024-07-18 | 14.01 | 14.04 | 13.61 | 13.96 | 13.55 | qfq | 4,871,176 | 67,314,560 | -0.78% |
| 2024-07-17 | 14.25 | 14.40 | 14.05 | 14.07 | 13.66 | qfq | 3,819,000 | 54,207,570 | -0.92% |
| 2024-07-16 | 14.22 | 14.27 | 14.00 | 14.20 | 13.79 | qfq | 3,276,300 | 46,293,969 | -0.14% |
| 2024-07-15 | 14.34 | 14.52 | 14.15 | 14.22 | 13.81 | qfq | 3,443,400 | 49,189,714 | -1.18% |
| 2024-07-12 | 14.52 | 14.73 | 14.31 | 14.39 | 13.97 | qfq | 5,000,170 | 72,575,915 | -0.83% |
| 2024-07-11 | 14.46 | 14.58 | 14.24 | 14.51 | 14.09 | qfq | 5,476,900 | 79,057,401 | 2.26% |
| 2024-07-10 | 14.20 | 14.59 | 14.13 | 14.19 | 13.78 | qfq | 5,007,000 | 71,755,979 | -1.39% |
| 2024-07-09 | 14.10 | 14.43 | 13.76 | 14.39 | 13.97 | qfq | 6,238,610 | 88,019,353 | 1.98% |
| 2024-07-08 | 14.58 | 14.58 | 14.03 | 14.11 | 13.70 | qfq | 5,569,500 | 79,250,382 | -3.62% |
| 2024-07-05 | 14.60 | 14.81 | 14.33 | 14.64 | 14.22 | qfq | 4,766,900 | 69,634,419 | -0.20% |
| 2024-07-04 | 15.21 | 15.24 | 14.63 | 14.67 | 14.17 | qfq | 6,320,500 | 94,001,945 | -3.61% |
| 2024-07-03 | 15.50 | 15.56 | 15.16 | 15.22 | 14.70 | qfq | 4,670,500 | 71,560,966 | -1.81% |
| 2024-07-02 | 15.68 | 15.88 | 15.43 | 15.50 | 14.97 | qfq | 6,054,686 | 94,884,199 | -1.46% |
| 2024-07-01 | 15.59 | 15.77 | 15.20 | 15.73 | 15.19 | qfq | 7,249,926 | 112,423,171 | 1.29% |
| 2024-06-28 | 15.68 | 15.95 | 15.41 | 15.53 | 15.00 | qfq | 8,824,000 | 138,373,090 | -1.02% |
| 2024-06-27 | 16.09 | 16.39 | 15.65 | 15.69 | 15.15 | qfq | 11,721,312 | 187,315,643 | -3.62% |
| 2024-06-26 | 15.38 | 16.38 | 15.08 | 16.28 | 15.72 | qfq | 16,928,942 | 270,486,863 | 5.92% |
| 2024-06-25 | 15.20 | 15.50 | 15.09 | 15.37 | 14.84 | qfq | 6,488,730 | 99,181,734 | 1.12% |
| 2024-06-24 | 16.13 | 16.13 | 15.16 | 15.20 | 14.68 | qfq | 7,204,810 | 111,385,385 | -5.77% |
| 2024-06-21 | 16.20 | 16.40 | 15.78 | 16.13 | 15.58 | qfq | 6,787,800 | 109,447,194 | -0.86% |
| 2024-06-20 | 17.20 | 17.30 | 16.25 | 16.27 | 15.71 | qfq | 11,704,140 | 193,988,205 | -6.01% |
| 2024-06-19 | 17.85 | 17.91 | 17.19 | 17.31 | 16.72 | qfq | 11,552,700 | 202,424,527 | -2.97% |
| 2024-06-18 | 17.73 | 17.94 | 17.54 | 17.84 | 17.23 | qfq | 11,715,534 | 207,979,917 | 1.36% |
| 2024-06-17 | 17.75 | 17.79 | 17.30 | 17.60 | 17.00 | qfq | 8,698,900 | 152,827,706 | -0.96% |
| 2024-06-14 | 17.69 | 17.96 | 17.51 | 17.77 | 17.16 | qfq | 13,958,116 | 247,717,001 | 0.45% |
| 2024-06-13 | 17.95 | 18.23 | 17.52 | 17.69 | 17.08 | qfq | 23,828,270 | 423,735,088 | 0.97% |
| 2024-06-12 | 15.74 | 17.52 | 15.74 | 17.52 | 16.92 | qfq | 16,301,248 | 276,525,272 | 9.98% |
| 2024-06-11 | 16.05 | 16.25 | 14.69 | 15.93 | 15.38 | qfq | 13,696,260 | 213,344,229 | -2.39% |
| 2024-06-07 | 16.82 | 17.31 | 16.00 | 16.32 | 15.76 | qfq | 15,152,008 | 249,109,643 | -1.98% |
| 2024-06-06 | 17.66 | 17.81 | 16.50 | 16.65 | 16.08 | qfq | 18,052,422 | 307,442,061 | -6.20% |
| 2024-06-05 | 18.38 | 18.67 | 17.58 | 17.75 | 17.14 | qfq | 24,302,355 | 436,974,040 | -6.68% |
| 2024-06-04 | 18.44 | 19.85 | 18.20 | 19.02 | 18.37 | qfq | 38,836,758 | 733,767,833 | 4.97% |
| 2024-06-03 | 16.40 | 18.12 | 16.27 | 18.12 | 17.50 | qfq | 16,954,304 | 300,776,723 | 10.02% |
| 2024-05-31 | 16.64 | 16.86 | 16.42 | 16.47 | 15.90 | qfq | 8,538,310 | 141,402,730 | -2.49% |
| 2024-05-30 | 16.30 | 17.35 | 16.00 | 16.89 | 16.31 | qfq | 11,895,322 | 200,884,629 | 3.75% |
| 2024-05-29 | 16.18 | 16.44 | 16.06 | 16.28 | 15.72 | qfq | 2,811,900 | 45,888,127 | 0.43% |
| 2024-05-28 | 16.46 | 16.58 | 16.21 | 16.21 | 15.65 | qfq | 3,144,800 | 51,387,836 | -2.88% |
| 2024-05-27 | 16.37 | 16.69 | 16.18 | 16.69 | 16.12 | qfq | 3,883,800 | 63,900,116 | 1.89% |
| 2024-05-24 | 16.68 | 16.85 | 16.38 | 16.38 | 15.82 | qfq | 3,218,305 | 53,350,565 | -2.27% |
| 2024-05-23 | 17.38 | 17.39 | 16.68 | 16.76 | 16.18 | qfq | 4,724,853 | 79,923,698 | -3.51% |
| 2024-05-22 | 17.20 | 17.47 | 17.04 | 17.37 | 16.77 | qfq | 3,570,519 | 61,918,642 | 0.75% |
| 2024-05-21 | 17.31 | 17.55 | 17.17 | 17.24 | 16.65 | qfq | 3,355,938 | 58,169,663 | -0.81% |
| 2024-05-20 | 17.48 | 17.54 | 17.15 | 17.38 | 16.78 | qfq | 4,197,400 | 73,018,314 | 0.23% |
| 2024-05-17 | 17.58 | 17.59 | 17.11 | 17.34 | 16.74 | qfq | 4,715,600 | 81,445,416 | -1.37% |
| 2024-05-16 | 17.33 | 17.80 | 17.22 | 17.58 | 16.98 | qfq | 5,457,000 | 96,005,843 | 1.68% |
| 2024-05-15 | 17.31 | 17.54 | 17.20 | 17.29 | 16.70 | qfq | 3,420,700 | 59,510,226 | -0.97% |
| 2024-05-14 | 17.03 | 17.50 | 16.89 | 17.46 | 16.86 | qfq | 6,043,800 | 104,457,479 | 3.62% |
| 2024-05-13 | 17.44 | 17.45 | 16.75 | 16.85 | 16.27 | qfq | 5,311,900 | 89,998,240 | -3.38% |
| 2024-05-10 | 17.84 | 18.22 | 17.39 | 17.44 | 16.84 | qfq | 6,105,100 | 107,438,267 | -2.95% |
| 2024-05-09 | 17.78 | 18.18 | 17.78 | 17.97 | 17.35 | qfq | 5,810,450 | 104,248,873 | 1.18% |
| 2024-05-08 | 18.15 | 18.22 | 17.69 | 17.76 | 17.15 | qfq | 6,158,410 | 109,785,820 | -2.68% |
| 2024-05-07 | 18.50 | 18.80 | 18.10 | 18.25 | 17.62 | qfq | 8,752,932 | 161,123,545 | -0.98% |
| 2024-05-06 | 18.60 | 18.85 | 18.29 | 18.43 | 17.80 | qfq | 10,934,080 | 202,620,509 | 1.38% |
| 2024-04-30 | 17.97 | 18.26 | 17.78 | 18.18 | 17.56 | qfq | 11,324,868 | 204,446,832 | 2.31% |
| 2024-04-29 | 17.31 | 17.85 | 17.31 | 17.77 | 17.16 | qfq | 8,287,737 | 146,931,492 | 2.78% |
| 2024-04-26 | 17.06 | 17.58 | 17.04 | 17.29 | 16.70 | qfq | 8,527,970 | 148,067,217 | 1.17% |
| 2024-04-25 | 17.58 | 17.70 | 17.01 | 17.09 | 16.50 | qfq | 9,497,100 | 164,356,294 | -4.79% |
| 2024-04-24 | 17.60 | 18.10 | 17.30 | 17.95 | 17.33 | qfq | 8,352,700 | 148,800,067 | 1.99% |
| 2024-04-23 | 17.13 | 17.70 | 17.13 | 17.60 | 17.00 | qfq | 6,159,300 | 108,097,247 | 2.74% |
| 2024-04-22 | 17.30 | 17.49 | 16.86 | 17.13 | 16.54 | qfq | 4,623,300 | 79,382,508 | -2.39% |
| 2024-04-19 | 17.52 | 17.70 | 17.33 | 17.55 | 16.95 | qfq | 5,374,725 | 94,158,290 | -0.17% |
| 2024-04-18 | 17.62 | 18.05 | 17.11 | 17.58 | 16.98 | qfq | 7,509,209 | 132,689,347 | -0.23% |
| 2024-04-17 | 16.62 | 17.68 | 16.55 | 17.62 | 17.02 | qfq | 10,367,657 | 180,431,087 | 8.10% |
| 2024-04-16 | 17.62 | 17.79 | 16.26 | 16.30 | 15.74 | qfq | 9,231,280 | 154,725,845 | -8.84% |
| 2024-04-15 | 18.28 | 18.54 | 17.34 | 17.88 | 17.27 | qfq | 7,937,010 | 141,944,207 | -2.40% |
| 2024-04-12 | 18.10 | 18.56 | 18.03 | 18.32 | 17.69 | qfq | 6,756,150 | 123,394,088 | 0.49% |
| 2024-04-11 | 17.48 | 18.49 | 17.34 | 18.23 | 17.60 | qfq | 8,529,050 | 155,823,455 | 2.76% |
| 2024-04-10 | 18.54 | 18.54 | 17.60 | 17.74 | 17.13 | qfq | 6,813,600 | 122,163,284 | -4.31% |
| 2024-04-09 | 18.29 | 18.54 | 18.11 | 18.54 | 17.90 | qfq | 5,528,195 | 101,500,437 | 2.54% |
| 2024-04-08 | 18.90 | 18.93 | 18.06 | 18.08 | 17.46 | qfq | 7,410,300 | 136,324,469 | -4.64% |
| 2024-04-03 | 19.89 | 20.00 | 18.83 | 18.96 | 18.31 | qfq | 9,688,657 | 186,012,889 | -5.44% |
| 2024-04-02 | 20.83 | 20.95 | 20.00 | 20.05 | 19.36 | qfq | 9,368,784 | 190,667,529 | -4.71% |
| 2024-04-01 | 20.77 | 21.06 | 20.52 | 21.04 | 20.32 | qfq | 11,210,108 | 233,749,930 | 1.74% |
| 2024-03-29 | 20.55 | 20.99 | 20.33 | 20.68 | 19.97 | qfq | 10,689,986 | 220,794,762 | -0.62% |
| 2024-03-28 | 19.59 | 21.01 | 19.41 | 20.81 | 20.10 | qfq | 13,632,971 | 277,020,183 | 3.84% |
| 2024-03-27 | 20.20 | 20.68 | 19.31 | 20.04 | 19.35 | qfq | 13,030,110 | 261,467,346 | -0.64% |
| 2024-03-26 | 21.21 | 21.77 | 20.07 | 20.17 | 19.48 | qfq | 14,815,542 | 304,544,088 | -6.96% |
| 2024-03-25 | 23.30 | 23.30 | 21.52 | 21.68 | 20.94 | qfq | 17,432,054 | 390,466,216 | -7.27% |
| 2024-03-22 | 22.61 | 23.50 | 22.00 | 23.38 | 22.58 | qfq | 28,301,030 | 648,524,218 | 2.63% |
| 2024-03-21 | 22.95 | 23.50 | 22.62 | 22.78 | 22.00 | qfq | 23,813,768 | 546,774,031 | 0.75% |
| 2024-03-20 | 22.08 | 23.28 | 21.88 | 22.61 | 21.83 | qfq | 22,605,240 | 509,847,063 | 3.34% |
| 2024-03-19 | 22.42 | 22.88 | 21.87 | 21.88 | 21.13 | qfq | 18,477,652 | 413,655,624 | -3.23% |
| 2024-03-18 | 22.12 | 23.35 | 21.84 | 22.61 | 21.83 | qfq | 25,429,950 | 570,367,876 | 1.80% |
| 2024-03-15 | 22.60 | 22.60 | 21.87 | 22.21 | 21.45 | qfq | 22,101,430 | 490,989,958 | -3.43% |
| 2024-03-14 | 22.59 | 23.35 | 21.43 | 23.00 | 22.21 | qfq | 42,180,062 | 943,704,070 | 2.40% |
| 2024-03-13 | 20.59 | 22.46 | 20.53 | 22.46 | 21.69 | qfq | 26,131,764 | 565,857,882 | 9.99% |
| 2024-03-12 | 20.36 | 20.65 | 20.00 | 20.42 | 19.72 | qfq | 10,039,017 | 204,299,124 | 0.34% |
| 2024-03-11 | 20.19 | 20.45 | 20.00 | 20.35 | 19.65 | qfq | 9,233,710 | 187,437,557 | 0.35% |
| 2024-03-08 | 19.59 | 20.55 | 19.32 | 20.28 | 19.58 | qfq | 12,575,840 | 250,687,101 | 3.52% |
| 2024-03-07 | 20.72 | 20.73 | 19.54 | 19.59 | 18.92 | qfq | 14,135,447 | 284,353,100 | -5.59% |
| 2024-03-06 | 21.22 | 21.38 | 20.40 | 20.75 | 20.04 | qfq | 14,622,775 | 304,527,312 | -3.49% |
| 2024-03-05 | 21.00 | 22.09 | 20.69 | 21.50 | 20.76 | qfq | 25,435,455 | 547,063,742 | 1.37% |
| 2024-03-04 | 20.51 | 21.30 | 19.77 | 21.21 | 20.48 | qfq | 19,229,354 | 393,649,767 | 3.16% |
| 2024-03-01 | 20.60 | 20.89 | 20.17 | 20.56 | 19.85 | qfq | 15,216,766 | 311,960,532 | 0.24% |
| 2024-02-29 | 19.01 | 20.69 | 18.95 | 20.51 | 19.81 | qfq | 17,620,410 | 356,481,804 | 2.09% |
| 2024-02-28 | 22.85 | 23.20 | 20.08 | 20.09 | 19.40 | qfq | 34,317,732 | 763,079,075 | -9.95% |
| 2024-02-27 | 21.00 | 22.63 | 20.75 | 22.31 | 21.54 | qfq | 28,979,660 | 631,766,204 | 3.53% |
| 2024-02-26 | 20.60 | 21.98 | 20.00 | 21.55 | 20.81 | qfq | 27,975,607 | 579,381,969 | 2.04% |
| 2024-02-23 | 20.44 | 21.62 | 19.85 | 21.12 | 20.40 | qfq | 29,989,966 | 624,607,590 | 4.50% |
| 2024-02-22 | 19.30 | 20.22 | 19.17 | 20.21 | 19.52 | qfq | 23,131,830 | 457,355,337 | 3.32% |
| 2024-02-21 | 18.99 | 20.36 | 18.67 | 19.56 | 18.89 | qfq | 26,269,626 | 513,431,415 | -0.51% |
| 2024-02-20 | 18.73 | 20.24 | 18.31 | 19.66 | 18.99 | qfq | 29,567,698 | 574,346,537 | 4.97% |
| 2024-02-19 | 17.34 | 18.73 | 17.34 | 18.73 | 18.09 | qfq | 25,164,378 | 462,476,289 | 9.98% |
| 2024-02-08 | 16.33 | 17.29 | 15.54 | 17.03 | 16.45 | qfq | 19,975,632 | 327,348,758 | 4.74% |
| 2024-02-07 | 17.69 | 18.23 | 16.26 | 16.26 | 15.70 | qfq | 20,035,530 | 343,519,574 | -8.08% |
| 2024-02-06 | 17.51 | 18.30 | 16.17 | 17.69 | 17.08 | qfq | 20,258,058 | 349,087,261 | 1.03% |
| 2024-02-05 | 19.71 | 19.88 | 17.51 | 17.51 | 16.91 | qfq | 18,775,555 | 338,283,949 | -10.02% |
| 2024-02-02 | 20.68 | 21.51 | 18.85 | 19.46 | 18.79 | qfq | 25,767,507 | 517,682,658 | -6.89% |
| 2024-02-01 | 22.05 | 22.88 | 20.66 | 20.90 | 20.18 | qfq | 27,219,558 | 576,240,092 | -8.97% |
| 2024-01-31 | 21.68 | 24.07 | 21.67 | 22.96 | 22.17 | qfq | 27,552,581 | 642,453,365 | 2.23% |
| 2024-01-30 | 22.46 | 23.68 | 22.46 | 22.46 | 21.69 | qfq | 23,993,425 | 547,070,700 | -9.98% |
| 2024-01-29 | 24.96 | 25.92 | 24.95 | 24.95 | 24.09 | qfq | 10,514,000 | 264,212,570 | -9.99% |
| 2024-01-26 | 32.00 | 32.45 | 27.72 | 27.72 | 26.77 | qfq | 41,354,269 | 1,222,199,645 | -10.00% |
| 2024-01-25 | 27.59 | 30.80 | 27.12 | 30.80 | 29.74 | qfq | 28,545,829 | 853,860,560 | 10.00% |
| 2024-01-24 | 26.06 | 28.92 | 25.46 | 28.00 | 27.04 | qfq | 38,442,356 | 1,048,628,976 | 2.94% |
| 2024-01-23 | 24.03 | 28.37 | 23.35 | 27.20 | 26.27 | qfq | 40,034,966 | 998,538,771 | 4.86% |
| 2024-01-22 | 24.99 | 26.82 | 24.48 | 25.94 | 25.05 | qfq | 45,800,639 | 1,184,818,841 | 4.34% |
| 2024-01-19 | 22.74 | 24.86 | 22.74 | 24.86 | 24.01 | qfq | 19,511,101 | 479,808,073 | 10.00% |
| 2024-01-18 | 23.28 | 23.80 | 21.80 | 22.60 | 21.82 | qfq | 25,362,763 | 576,457,906 | -6.03% |
| 2024-01-17 | 23.53 | 24.50 | 22.88 | 24.05 | 23.22 | qfq | 30,469,663 | 724,748,280 | 2.21% |
| 2024-01-16 | 23.18 | 25.56 | 22.75 | 23.53 | 22.72 | qfq | 38,542,465 | 928,718,781 | 1.25% |
| 2024-01-15 | 21.24 | 23.24 | 21.24 | 23.24 | 22.44 | qfq | 16,902,520 | 382,480,451 | 9.99% |
| 2024-01-12 | 21.79 | 22.18 | 21.10 | 21.13 | 20.40 | qfq | 13,012,800 | 279,995,908 | -3.91% |
| 2024-01-11 | 21.73 | 22.09 | 21.56 | 21.99 | 21.24 | qfq | 13,439,300 | 293,411,320 | 1.90% |
| 2024-01-10 | 22.46 | 22.66 | 21.28 | 21.58 | 20.84 | qfq | 17,754,701 | 385,912,423 | -5.76% |
| 2024-01-09 | 22.22 | 23.20 | 21.85 | 22.90 | 22.11 | qfq | 21,920,975 | 496,977,890 | 3.25% |
| 2024-01-08 | 21.63 | 22.90 | 21.53 | 22.18 | 21.42 | qfq | 16,301,444 | 361,508,623 | 2.54% |
| 2024-01-05 | 22.88 | 23.13 | 21.46 | 21.63 | 20.89 | qfq | 19,488,378 | 428,021,029 | -5.92% |
| 2024-01-04 | 23.34 | 23.65 | 22.21 | 22.99 | 22.20 | qfq | 18,376,234 | 421,342,302 | -4.21% |
| 2024-01-03 | 23.26 | 24.50 | 21.70 | 24.00 | 23.18 | qfq | 25,468,306 | 594,998,690 | 2.52% |
| 2024-01-02 | 23.35 | 24.33 | 23.30 | 23.41 | 22.61 | qfq | 20,792,488 | 493,350,076 | 0.34% |
| 2023-12-29 | 23.29 | 23.95 | 22.91 | 23.33 | 22.53 | qfq | 20,218,212 | 473,402,227 | 0.17% |
| 2023-12-28 | 24.48 | 25.11 | 22.28 | 23.29 | 22.49 | qfq | 26,535,840 | 623,431,859 | -5.29% |
| 2023-12-27 | 26.68 | 26.90 | 24.59 | 24.59 | 23.75 | qfq | 24,970,940 | 621,887,279 | -9.99% |
| 2023-12-26 | 25.18 | 27.70 | 25.03 | 27.32 | 26.38 | qfq | 31,770,201 | 849,917,865 | 8.50% |
| 2023-12-25 | 24.10 | 25.77 | 23.00 | 25.18 | 24.32 | qfq | 21,147,811 | 519,630,360 | 2.52% |
| 2023-12-22 | 27.08 | 27.29 | 24.56 | 24.56 | 23.72 | qfq | 20,366,177 | 526,317,771 | -10.00% |
| 2023-12-21 | 26.27 | 27.88 | 25.70 | 27.29 | 26.35 | qfq | 24,606,731 | 658,942,252 | 1.11% |
| 2023-12-20 | 28.82 | 29.69 | 26.99 | 26.99 | 26.06 | qfq | 27,053,067 | 759,766,303 | -10.00% |
| 2023-12-19 | 28.69 | 30.69 | 27.72 | 29.99 | 28.96 | qfq | 31,297,991 | 908,588,687 | 3.38% |
| 2023-12-18 | 29.54 | 31.29 | 27.80 | 29.01 | 28.01 | qfq | 30,106,003 | 894,288,233 | -2.19% |
| 2023-12-15 | 31.13 | 31.98 | 28.52 | 29.66 | 28.64 | qfq | 34,230,716 | 1,029,348,806 | -4.94% |
| 2023-12-14 | 30.72 | 32.69 | 30.00 | 31.20 | 30.13 | qfq | 42,443,388 | 1,337,616,932 | 1.63% |
| 2023-12-13 | 28.40 | 31.24 | 28.40 | 30.70 | 29.65 | qfq | 48,852,503 | 1,476,813,904 | 8.10% |
| 2023-12-12 | 27.76 | 28.40 | 27.51 | 28.40 | 27.43 | qfq | 29,883,915 | 843,625,034 | 9.99% |
| 2023-12-11 | 22.24 | 25.82 | 22.24 | 25.82 | 24.93 | qfq | 39,363,015 | 977,726,642 | 10.01% |
| 2023-12-08 | 25.97 | 27.70 | 23.08 | 23.47 | 22.66 | qfq | 55,742,565 | 1,426,453,956 | -6.79% |
| 2023-12-07 | 22.89 | 25.18 | 22.00 | 25.18 | 24.32 | qfq | 25,318,210 | 601,345,252 | 10.00% |
| 2023-12-06 | 22.45 | 22.89 | 21.61 | 22.89 | 22.10 | qfq | 25,171,381 | 568,956,585 | 10.00% |
| 2023-12-05 | 19.64 | 20.81 | 19.19 | 20.81 | 20.10 | qfq | 22,925,793 | 467,332,447 | 9.99% |
| 2023-12-04 | 17.55 | 18.92 | 17.20 | 18.92 | 18.27 | qfq | 34,137,175 | 614,721,879 | 10.00% |
| 2023-12-01 | 15.50 | 17.20 | 15.44 | 17.20 | 16.61 | qfq | 30,367,742 | 503,557,854 | 9.97% |
| 2023-11-30 | 15.40 | 15.80 | 15.32 | 15.64 | 15.10 | qfq | 20,777,973 | 323,096,509 | 0.90% |
| 2023-11-29 | 15.97 | 16.17 | 15.36 | 15.50 | 14.97 | qfq | 28,081,962 | 438,607,511 | -4.79% |
| 2023-11-28 | 16.28 | 16.76 | 16.28 | 16.28 | 15.72 | qfq | 33,247,345 | 543,045,101 | -10.01% |
| 2023-11-27 | 20.00 | 22.00 | 18.09 | 18.09 | 17.47 | qfq | 44,484,747 | 890,281,112 | -10.00% |
| 2023-11-24 | 19.30 | 20.10 | 19.27 | 20.10 | 19.41 | qfq | 35,557,381 | 711,219,271 | 10.02% |
| 2023-11-23 | 18.27 | 18.27 | 17.04 | 18.27 | 17.64 | qfq | 29,761,191 | 541,297,194 | 9.99% |
| 2023-11-22 | 14.70 | 16.61 | 14.59 | 16.61 | 16.04 | qfq | 22,803,211 | 360,530,913 | 10.00% |
| 2023-11-21 | 14.15 | 15.48 | 14.10 | 15.10 | 14.58 | qfq | 28,550,939 | 422,343,329 | 6.64% |
| 2023-11-20 | 14.10 | 14.23 | 13.93 | 14.16 | 13.67 | qfq | 9,891,072 | 139,606,519 | 0.35% |
| 2023-11-17 | 14.10 | 14.39 | 13.95 | 14.11 | 13.63 | qfq | 12,737,600 | 179,506,608 | -1.19% |
| 2023-11-16 | 14.03 | 14.48 | 13.95 | 14.28 | 13.79 | qfq | 15,697,873 | 224,517,031 | 0.85% |
| 2023-11-15 | 14.48 | 14.49 | 13.86 | 14.16 | 13.67 | qfq | 14,287,663 | 201,242,721 | -1.46% |
| 2023-11-14 | 14.25 | 14.37 | 14.17 | 14.37 | 13.88 | qfq | 11,041,230 | 157,601,152 | 0.21% |
| 2023-11-13 | 14.37 | 14.60 | 14.17 | 14.34 | 13.85 | qfq | 15,375,576 | 220,599,183 | -0.62% |
| 2023-11-10 | 15.18 | 15.20 | 14.43 | 14.43 | 13.93 | qfq | 24,017,424 | 351,989,235 | -9.98% |
| 2023-11-09 | 17.05 | 17.28 | 16.03 | 16.03 | 15.48 | qfq | 20,750,969 | 338,715,643 | -9.99% |
| 2023-11-08 | 15.98 | 18.25 | 15.78 | 17.81 | 17.20 | qfq | 35,184,605 | 605,062,440 | 6.14% |
| 2023-11-07 | 15.28 | 16.90 | 15.05 | 16.78 | 16.20 | qfq | 33,692,464 | 539,977,503 | 9.24% |
| 2023-11-06 | 14.20 | 15.98 | 14.18 | 15.36 | 14.83 | qfq | 28,749,631 | 435,413,343 | 4.99% |
| 2023-11-03 | 14.38 | 15.02 | 13.82 | 14.63 | 14.13 | qfq | 33,756,228 | 485,781,678 | -2.60% |
| 2023-11-02 | 13.26 | 15.02 | 13.26 | 15.02 | 14.50 | qfq | 33,047,738 | 479,289,625 | 10.04% |
| 2023-11-01 | 12.55 | 14.25 | 12.54 | 13.65 | 13.18 | qfq | 30,630,215 | 422,194,593 | 5.41% |
| 2023-10-31 | 12.87 | 13.86 | 12.70 | 12.95 | 12.51 | qfq | 17,444,938 | 227,447,534 | 1.17% |
| 2023-10-30 | 13.10 | 13.16 | 12.34 | 12.80 | 12.36 | qfq | 13,153,200 | 168,610,944 | -2.59% |
| 2023-10-27 | 13.20 | 13.51 | 12.96 | 13.14 | 12.69 | qfq | 16,365,600 | 215,361,578 | -5.13% |
| 2023-10-26 | 12.85 | 14.01 | 12.85 | 13.85 | 13.37 | qfq | 26,460,788 | 357,799,759 | 6.87% |
| 2023-10-25 | 12.61 | 13.25 | 12.61 | 12.96 | 12.52 | qfq | 20,343,788 | 263,146,264 | -1.07% |
| 2023-10-24 | 12.50 | 13.48 | 12.46 | 13.10 | 12.65 | qfq | 26,397,323 | 343,528,999 | 5.22% |
| 2023-10-23 | 12.58 | 13.04 | 12.32 | 12.45 | 12.02 | qfq | 23,651,199 | 299,332,737 | -1.74% |
| 2023-10-20 | 11.53 | 12.67 | 11.42 | 12.67 | 12.24 | qfq | 25,182,260 | 307,422,671 | 9.98% |
| 2023-10-19 | 11.98 | 11.98 | 11.45 | 11.52 | 11.12 | qfq | 16,830,569 | 195,605,128 | -5.19% |
| 2023-10-18 | 12.26 | 12.57 | 11.88 | 12.15 | 11.73 | qfq | 19,067,804 | 231,693,368 | -3.34% |
| 2023-10-17 | 12.80 | 13.25 | 12.53 | 12.57 | 12.14 | qfq | 28,973,670 | 370,963,778 | -9.70% |
| 2023-10-16 | 12.65 | 13.92 | 12.21 | 13.92 | 13.44 | qfq | 39,748,283 | 532,682,245 | 10.04% |
| 2023-10-13 | 12.00 | 12.65 | 12.00 | 12.65 | 12.22 | qfq | 12,538,749 | 156,729,903 | 10.00% |
| 2023-10-12 | 12.29 | 12.29 | 11.29 | 11.50 | 11.11 | qfq | 26,214,778 | 304,579,731 | -8.29% |
| 2023-10-11 | 12.00 | 12.54 | 10.95 | 12.54 | 12.11 | qfq | 19,749,000 | 235,475,234 | 10.00% |
| 2023-10-10 | 10.80 | 11.40 | 10.71 | 11.40 | 11.01 | qfq | 6,399,800 | 72,119,614 | 10.04% |
| 2023-10-09 | 10.38 | 10.43 | 10.15 | 10.36 | 10.00 | qfq | 3,609,500 | 36,966,293 | -0.77% |
| 2023-09-28 | 10.42 | 10.48 | 10.36 | 10.44 | 10.08 | qfq | 1,498,270 | 15,636,439 | 0.77% |
| 2023-09-27 | 10.36 | 10.44 | 10.28 | 10.36 | 10.00 | qfq | 1,555,000 | 16,149,463 | 0.00% |
| 2023-09-26 | 10.30 | 10.50 | 10.26 | 10.36 | 10.00 | qfq | 2,015,600 | 20,948,647 | 0.58% |
| 2023-09-25 | 10.52 | 10.56 | 10.25 | 10.30 | 9.95 | qfq | 2,336,700 | 24,216,734 | -1.34% |
| 2023-09-22 | 10.02 | 10.45 | 10.02 | 10.44 | 10.08 | qfq | 3,271,488 | 33,688,186 | 3.47% |
| 2023-09-21 | 10.11 | 10.23 | 10.06 | 10.09 | 9.74 | qfq | 1,754,600 | 17,751,597 | -0.59% |
| 2023-09-20 | 10.39 | 10.39 | 10.11 | 10.15 | 9.80 | qfq | 3,210,188 | 32,824,163 | -2.40% |
| 2023-09-19 | 10.38 | 10.69 | 10.31 | 10.40 | 10.04 | qfq | 3,544,201 | 36,998,224 | 0.10% |
| 2023-09-18 | 10.18 | 10.40 | 10.11 | 10.39 | 10.03 | qfq | 2,577,169 | 26,523,771 | 1.07% |
| 2023-09-15 | 10.20 | 10.36 | 10.10 | 10.28 | 9.93 | qfq | 2,473,188 | 25,359,794 | 1.28% |
| 2023-09-14 | 10.32 | 10.32 | 10.08 | 10.15 | 9.80 | qfq | 2,393,603 | 24,291,141 | -1.36% |
| 2023-09-13 | 10.45 | 10.46 | 10.23 | 10.29 | 9.94 | qfq | 3,274,003 | 33,822,144 | -1.91% |
| 2023-09-12 | 10.53 | 10.57 | 10.44 | 10.49 | 10.13 | qfq | 2,010,188 | 21,100,188 | -0.94% |
| 2023-09-11 | 10.34 | 10.60 | 10.30 | 10.59 | 10.23 | qfq | 3,288,876 | 34,421,953 | 2.42% |
| 2023-09-08 | 10.59 | 10.63 | 10.26 | 10.34 | 9.99 | qfq | 4,135,860 | 43,064,822 | -2.64% |
| 2023-09-07 | 10.88 | 10.97 | 10.60 | 10.62 | 10.26 | qfq | 3,611,797 | 38,750,219 | -2.39% |
| 2023-09-06 | 11.02 | 11.04 | 10.80 | 10.88 | 10.51 | qfq | 3,246,300 | 35,356,410 | -1.36% |
| 2023-09-05 | 11.32 | 11.32 | 10.94 | 11.03 | 10.65 | qfq | 3,648,100 | 40,294,086 | -2.65% |
| 2023-09-04 | 11.41 | 11.47 | 11.25 | 11.33 | 10.94 | qfq | 2,745,800 | 31,097,239 | -0.70% |
| 2023-09-01 | 11.56 | 11.56 | 11.31 | 11.41 | 11.02 | qfq | 3,210,700 | 36,651,149 | -1.04% |
| 2023-08-31 | 11.51 | 11.65 | 11.38 | 11.53 | 11.13 | qfq | 5,464,977 | 63,154,623 | 0.00% |
| 2023-08-30 | 11.61 | 11.61 | 11.40 | 11.53 | 11.13 | qfq | 4,101,300 | 47,191,185 | 0.44% |
| 2023-08-29 | 10.95 | 11.50 | 10.93 | 11.48 | 11.09 | qfq | 6,499,088 | 73,787,219 | 4.17% |
| 2023-08-28 | 11.48 | 11.48 | 10.92 | 11.02 | 10.64 | qfq | 5,264,869 | 58,339,846 | 1.85% |
| 2023-08-25 | 11.18 | 11.19 | 10.68 | 10.82 | 10.45 | qfq | 5,117,309 | 55,583,696 | -3.13% |
| 2023-08-24 | 11.03 | 11.30 | 10.94 | 11.17 | 10.79 | qfq | 3,539,300 | 39,588,066 | 2.10% |
| 2023-08-23 | 10.86 | 11.19 | 10.86 | 10.94 | 10.56 | qfq | 3,142,300 | 34,746,169 | -0.18% |
| 2023-08-22 | 10.74 | 10.99 | 10.68 | 10.96 | 10.58 | qfq | 3,283,300 | 35,625,766 | 2.72% |
| 2023-08-21 | 10.65 | 10.90 | 10.65 | 10.67 | 10.30 | qfq | 1,845,688 | 19,880,769 | 0.09% |
| 2023-08-18 | 10.80 | 11.02 | 10.66 | 10.66 | 10.29 | qfq | 2,652,300 | 28,706,458 | -1.57% |
| 2023-08-17 | 10.61 | 10.84 | 10.59 | 10.83 | 10.46 | qfq | 2,408,388 | 25,819,203 | 1.59% |
| 2023-08-16 | 10.90 | 10.93 | 10.63 | 10.66 | 10.29 | qfq | 2,474,600 | 26,543,524 | -2.65% |
| 2023-08-15 | 11.11 | 11.11 | 10.88 | 10.95 | 10.57 | qfq | 2,332,500 | 25,586,154 | -1.53% |
| 2023-08-14 | 10.85 | 11.13 | 10.78 | 11.12 | 10.74 | qfq | 2,694,172 | 29,488,484 | 1.83% |
| 2023-08-11 | 11.28 | 11.32 | 10.90 | 10.92 | 10.55 | qfq | 3,527,000 | 39,165,673 | -2.59% |
| 2023-08-10 | 11.35 | 11.38 | 11.16 | 11.21 | 10.83 | qfq | 3,212,600 | 36,104,007 | -0.36% |
| 2023-08-09 | 11.61 | 11.71 | 11.21 | 11.25 | 10.86 | qfq | 5,608,800 | 63,957,427 | -3.93% |
| 2023-08-08 | 11.35 | 11.88 | 11.26 | 11.71 | 11.31 | qfq | 7,815,916 | 91,393,450 | 3.17% |
| 2023-08-07 | 11.15 | 11.42 | 11.13 | 11.35 | 10.96 | qfq | 3,539,000 | 39,997,060 | 1.79% |
| 2023-08-04 | 11.02 | 11.26 | 11.02 | 11.15 | 10.77 | qfq | 3,021,500 | 33,785,478 | 1.27% |
| 2023-08-03 | 11.01 | 11.11 | 10.97 | 11.01 | 10.63 | qfq | 1,931,100 | 21,305,594 | -0.45% |
| 2023-08-02 | 11.20 | 11.28 | 10.98 | 11.06 | 10.68 | qfq | 2,436,700 | 26,934,157 | -1.43% |
| 2023-08-01 | 11.33 | 11.33 | 11.17 | 11.22 | 10.83 | qfq | 2,091,400 | 23,482,536 | -0.88% |
| 2023-07-31 | 11.02 | 11.43 | 10.96 | 11.32 | 10.93 | qfq | 3,394,400 | 38,243,901 | 2.72% |
| 2023-07-28 | 11.00 | 11.09 | 10.85 | 11.02 | 10.64 | qfq | 2,060,600 | 22,613,992 | -0.18% |
| 2023-07-27 | 11.29 | 11.35 | 11.00 | 11.04 | 10.66 | qfq | 2,630,100 | 29,328,161 | -2.30% |
| 2023-07-26 | 11.57 | 11.57 | 11.25 | 11.30 | 10.91 | qfq | 2,696,200 | 30,649,415 | -2.33% |
| 2023-07-25 | 11.46 | 11.64 | 11.39 | 11.57 | 11.17 | qfq | 2,514,600 | 29,027,020 | 1.31% |
| 2023-07-24 | 11.36 | 11.54 | 11.22 | 11.42 | 11.03 | qfq | 2,038,400 | 23,245,144 | 0.62% |
| 2023-07-21 | 11.27 | 11.45 | 11.22 | 11.35 | 10.96 | qfq | 2,099,100 | 23,798,657 | 0.09% |
| 2023-07-20 | 11.51 | 11.57 | 11.31 | 11.34 | 10.95 | qfq | 2,306,500 | 26,377,674 | -0.96% |
| 2023-07-19 | 11.41 | 11.51 | 11.35 | 11.45 | 11.06 | qfq | 2,155,688 | 24,649,297 | 0.79% |
| 2023-07-18 | 11.64 | 11.64 | 11.34 | 11.36 | 10.97 | qfq | 2,321,676 | 26,473,816 | -2.07% |
| 2023-07-17 | 11.60 | 11.83 | 11.45 | 11.60 | 11.20 | qfq | 2,577,600 | 29,825,262 | -0.68% |