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
大庆华科000985.SZ
最近收盘价14.402026-07-17
最近交易日2026-07-17
成交量（股）1,952,600
成交额（元）28,665,795
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-23 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-12 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.86 | 15.17 | 14.22 | 14.40 | 14.40 | qfq | 1,952,600 | 28,665,795 | -2.96% |
| 2026-07-16 | 14.65 | 14.99 | 14.44 | 14.84 | 14.84 | qfq | 1,275,100 | 18,869,791 | 1.23% |
| 2026-07-15 | 14.55 | 14.86 | 14.38 | 14.66 | 14.66 | qfq | 1,275,300 | 18,744,801 | 0.76% |
| 2026-07-14 | 14.03 | 14.63 | 13.91 | 14.55 | 14.55 | qfq | 1,921,501 | 27,475,761 | 3.63% |
| 2026-07-13 | 14.47 | 14.57 | 14.02 | 14.04 | 14.04 | qfq | 1,347,377 | 19,151,858 | -2.90% |
| 2026-07-10 | 14.17 | 14.75 | 13.85 | 14.46 | 14.46 | qfq | 1,447,100 | 20,860,793 | 1.97% |
| 2026-07-09 | 14.28 | 14.45 | 13.90 | 14.18 | 14.18 | qfq | 1,281,788 | 18,083,612 | -0.70% |
| 2026-07-08 | 14.45 | 14.58 | 14.06 | 14.28 | 14.28 | qfq | 1,107,400 | 15,794,408 | -1.11% |
| 2026-07-07 | 14.78 | 15.00 | 14.30 | 14.44 | 14.44 | qfq | 1,448,900 | 21,010,134 | -2.37% |
| 2026-07-06 | 15.00 | 15.12 | 14.70 | 14.79 | 14.79 | qfq | 1,073,400 | 15,958,137 | -0.67% |
| 2026-07-03 | 14.73 | 15.04 | 14.62 | 14.89 | 14.89 | qfq | 1,697,400 | 25,216,307 | 2.41% |
| 2026-07-02 | 14.60 | 14.95 | 14.36 | 14.54 | 14.54 | qfq | 1,857,100 | 27,334,769 | -0.34% |
| 2026-07-01 | 14.24 | 14.75 | 14.06 | 14.59 | 14.59 | qfq | 1,765,925 | 25,582,005 | 2.53% |
| 2026-06-30 | 14.49 | 14.60 | 13.98 | 14.23 | 14.23 | qfq | 1,859,500 | 26,408,350 | -1.11% |
| 2026-06-29 | 14.62 | 14.65 | 13.90 | 14.39 | 14.39 | qfq | 1,993,300 | 28,438,000 | -1.44% |
| 2026-06-26 | 14.74 | 14.79 | 14.31 | 14.60 | 14.60 | qfq | 1,363,800 | 19,816,107 | -1.28% |
| 2026-06-25 | 15.04 | 15.26 | 14.59 | 14.79 | 14.79 | qfq | 1,713,200 | 25,318,055 | -2.38% |
| 2026-06-24 | 15.85 | 16.10 | 14.92 | 15.15 | 15.15 | qfq | 2,008,000 | 30,758,262 | -4.42% |
| 2026-06-23 | 15.42 | 16.20 | 15.21 | 15.85 | 15.85 | qfq | 1,744,000 | 27,618,610 | 2.86% |
| 2026-06-22 | 15.12 | 15.51 | 14.78 | 15.41 | 15.40 | qfq | 1,804,112 | 27,250,818 | 1.58% |
| 2026-06-18 | 15.44 | 15.62 | 15.15 | 15.17 | 15.16 | qfq | 1,619,300 | 24,815,540 | -2.19% |
| 2026-06-17 | 15.87 | 16.07 | 15.50 | 15.51 | 15.50 | qfq | 1,197,800 | 18,744,515 | -2.82% |
| 2026-06-16 | 16.14 | 16.18 | 15.72 | 15.96 | 15.95 | qfq | 1,306,500 | 20,803,680 | -0.62% |
| 2026-06-15 | 16.39 | 16.79 | 16.01 | 16.06 | 16.05 | qfq | 1,449,900 | 23,599,907 | -1.59% |
| 2026-06-12 | 16.19 | 16.48 | 15.96 | 16.32 | 16.31 | qfq | 1,059,600 | 17,272,810 | 0.80% |
| 2026-06-11 | 16.38 | 16.54 | 15.87 | 16.19 | 16.18 | qfq | 1,265,800 | 20,398,231 | -1.22% |
| 2026-06-10 | 16.38 | 16.61 | 16.07 | 16.39 | 16.38 | qfq | 1,625,300 | 26,484,012 | -0.61% |
| 2026-06-09 | 16.67 | 16.83 | 16.37 | 16.49 | 16.48 | qfq | 1,321,300 | 21,881,305 | -0.90% |
| 2026-06-08 | 16.56 | 17.05 | 16.39 | 16.64 | 16.63 | qfq | 1,885,300 | 31,552,031 | -2.18% |
| 2026-06-05 | 16.56 | 17.25 | 16.50 | 17.01 | 17.00 | qfq | 1,869,010 | 31,554,663 | 2.10% |
| 2026-06-04 | 16.91 | 17.09 | 16.54 | 16.66 | 16.65 | qfq | 1,415,200 | 23,674,803 | -2.06% |
| 2026-06-03 | 17.23 | 17.31 | 16.76 | 17.01 | 17.00 | qfq | 1,452,800 | 24,661,506 | -1.33% |
| 2026-06-02 | 17.71 | 17.97 | 17.01 | 17.24 | 17.23 | qfq | 1,905,900 | 32,938,645 | -2.60% |
| 2026-06-01 | 17.04 | 17.91 | 16.50 | 17.70 | 17.69 | qfq | 2,117,100 | 37,038,585 | 3.63% |
| 2026-05-29 | 17.15 | 17.51 | 16.99 | 17.08 | 17.07 | qfq | 1,784,700 | 30,705,583 | 0.00% |
| 2026-05-28 | 16.99 | 17.27 | 16.76 | 17.08 | 17.07 | qfq | 1,190,400 | 20,289,997 | 0.12% |
| 2026-05-27 | 17.48 | 17.48 | 16.63 | 17.06 | 17.05 | qfq | 1,708,400 | 29,128,363 | -2.40% |
| 2026-05-26 | 17.86 | 17.99 | 17.37 | 17.48 | 17.47 | qfq | 2,125,600 | 37,486,058 | -2.13% |
| 2026-05-25 | 18.20 | 18.46 | 17.63 | 17.86 | 17.85 | qfq | 1,792,800 | 32,248,404 | -2.19% |
| 2026-05-22 | 18.05 | 18.35 | 17.79 | 18.26 | 18.25 | qfq | 1,705,200 | 30,735,591 | 1.44% |
| 2026-05-21 | 18.65 | 18.93 | 17.90 | 18.00 | 17.99 | qfq | 2,232,600 | 41,316,300 | -3.12% |
| 2026-05-20 | 18.86 | 18.95 | 18.52 | 18.58 | 18.57 | qfq | 1,370,500 | 25,565,828 | -1.75% |
| 2026-05-19 | 18.97 | 19.15 | 18.61 | 18.91 | 18.90 | qfq | 1,585,712 | 29,904,974 | -0.37% |
| 2026-05-18 | 18.81 | 18.98 | 18.57 | 18.98 | 18.97 | qfq | 1,464,140 | 27,532,224 | 0.90% |
| 2026-05-15 | 19.15 | 19.18 | 18.64 | 18.81 | 18.80 | qfq | 1,787,534 | 33,855,494 | -1.42% |
| 2026-05-14 | 19.27 | 19.31 | 18.91 | 19.08 | 19.07 | qfq | 1,763,300 | 33,745,054 | -0.73% |
| 2026-05-13 | 19.58 | 19.58 | 19.10 | 19.22 | 19.21 | qfq | 1,628,843 | 31,467,036 | -0.93% |
| 2026-05-12 | 19.82 | 19.96 | 19.24 | 19.40 | 19.39 | qfq | 1,630,300 | 31,979,660 | -2.17% |
| 2026-05-11 | 19.99 | 20.12 | 19.70 | 19.83 | 19.82 | qfq | 1,514,400 | 30,009,696 | -0.25% |
| 2026-05-08 | 19.88 | 20.00 | 19.70 | 19.88 | 19.87 | qfq | 1,189,101 | 23,593,580 | 0.66% |
| 2026-05-07 | 19.80 | 20.08 | 19.70 | 19.75 | 19.74 | qfq | 1,849,200 | 36,653,023 | -0.65% |
| 2026-05-06 | 20.31 | 20.31 | 19.71 | 19.88 | 19.87 | qfq | 2,274,700 | 45,251,469 | -1.73% |
| 2026-04-30 | 20.48 | 20.55 | 20.10 | 20.23 | 20.22 | qfq | 1,331,000 | 26,969,961 | -0.30% |
| 2026-04-29 | 20.10 | 20.40 | 19.81 | 20.29 | 20.28 | qfq | 1,819,100 | 36,850,055 | 1.55% |
| 2026-04-28 | 19.80 | 20.08 | 19.69 | 19.98 | 19.97 | qfq | 1,834,588 | 36,551,891 | 1.37% |
| 2026-04-27 | 19.08 | 19.75 | 18.93 | 19.71 | 19.70 | qfq | 2,109,901 | 40,992,356 | 3.25% |
| 2026-04-24 | 18.95 | 19.18 | 18.75 | 19.09 | 19.08 | qfq | 1,381,900 | 26,186,123 | 1.11% |
| 2026-04-23 | 18.97 | 19.13 | 18.71 | 18.88 | 18.87 | qfq | 1,222,800 | 23,172,730 | -0.37% |
| 2026-04-22 | 19.23 | 19.28 | 18.95 | 18.95 | 18.94 | qfq | 1,114,000 | 21,260,480 | -1.56% |
| 2026-04-21 | 19.17 | 19.35 | 19.05 | 19.25 | 19.24 | qfq | 1,363,200 | 26,190,901 | 0.26% |
| 2026-04-20 | 19.09 | 19.30 | 18.81 | 19.20 | 19.19 | qfq | 1,683,700 | 32,077,781 | 1.59% |
| 2026-04-17 | 18.96 | 19.00 | 18.59 | 18.90 | 18.89 | qfq | 1,164,600 | 21,865,963 | 0.27% |
| 2026-04-16 | 18.63 | 18.96 | 18.45 | 18.85 | 18.84 | qfq | 1,097,100 | 20,525,990 | 1.29% |
| 2026-04-15 | 18.87 | 18.96 | 18.58 | 18.61 | 18.60 | qfq | 1,379,300 | 25,784,583 | -1.33% |
| 2026-04-14 | 19.15 | 19.15 | 18.59 | 18.86 | 18.85 | qfq | 1,853,900 | 34,817,090 | -1.26% |
| 2026-04-13 | 19.66 | 19.66 | 18.83 | 19.10 | 19.09 | qfq | 1,669,200 | 31,829,805 | -1.09% |
| 2026-04-10 | 19.13 | 19.52 | 19.10 | 19.31 | 19.30 | qfq | 1,113,700 | 21,544,605 | 0.99% |
| 2026-04-09 | 19.29 | 19.55 | 19.04 | 19.12 | 19.11 | qfq | 1,456,698 | 28,017,037 | -1.39% |
| 2026-04-08 | 19.07 | 19.42 | 18.96 | 19.39 | 19.38 | qfq | 2,273,400 | 43,756,766 | 1.52% |
| 2026-04-07 | 18.40 | 19.17 | 18.08 | 19.10 | 19.09 | qfq | 1,938,700 | 36,597,471 | 3.75% |
| 2026-04-03 | 19.43 | 19.50 | 18.33 | 18.41 | 18.40 | qfq | 2,027,900 | 37,855,153 | -4.91% |
| 2026-04-02 | 19.53 | 19.75 | 19.15 | 19.36 | 19.35 | qfq | 1,812,088 | 35,189,157 | -0.87% |
| 2026-04-01 | 19.71 | 19.79 | 19.25 | 19.53 | 19.52 | qfq | 2,018,147 | 39,309,061 | 0.62% |
| 2026-03-31 | 19.73 | 20.03 | 19.41 | 19.41 | 19.40 | qfq | 1,471,600 | 29,034,226 | -1.72% |
| 2026-03-30 | 19.86 | 20.09 | 19.51 | 19.75 | 19.74 | qfq | 1,672,300 | 33,006,631 | -0.50% |
| 2026-03-27 | 19.30 | 19.87 | 19.15 | 19.85 | 19.84 | qfq | 2,321,800 | 45,491,239 | 2.85% |
| 2026-03-26 | 19.41 | 19.76 | 19.13 | 19.30 | 19.29 | qfq | 1,854,100 | 35,982,944 | -0.62% |
| 2026-03-25 | 18.98 | 19.60 | 18.77 | 19.42 | 19.41 | qfq | 2,024,088 | 39,259,641 | 2.21% |
| 2026-03-24 | 18.58 | 19.01 | 18.13 | 19.00 | 18.99 | qfq | 3,090,400 | 57,493,702 | 3.83% |
| 2026-03-23 | 18.89 | 19.16 | 18.11 | 18.30 | 18.29 | qfq | 3,995,600 | 74,424,531 | -4.44% |
| 2026-03-20 | 20.04 | 20.09 | 19.15 | 19.15 | 19.14 | qfq | 4,597,100 | 89,600,495 | -4.49% |
| 2026-03-19 | 20.45 | 21.19 | 19.98 | 20.05 | 20.04 | qfq | 5,881,900 | 120,881,471 | -0.25% |
| 2026-03-18 | 20.13 | 20.17 | 19.65 | 20.10 | 20.09 | qfq | 2,628,100 | 52,281,343 | -0.15% |
| 2026-03-17 | 20.12 | 20.36 | 19.95 | 20.13 | 20.12 | qfq | 3,070,200 | 61,977,153 | -0.05% |
| 2026-03-16 | 20.39 | 20.92 | 19.95 | 20.14 | 20.13 | qfq | 3,248,200 | 66,106,595 | -1.27% |
| 2026-03-13 | 20.50 | 21.03 | 20.39 | 20.40 | 20.39 | qfq | 3,962,900 | 81,738,543 | -0.29% |
| 2026-03-12 | 20.85 | 21.00 | 20.25 | 20.46 | 20.45 | qfq | 4,621,300 | 95,351,652 | 0.00% |
| 2026-03-11 | 20.67 | 20.89 | 20.20 | 20.46 | 20.45 | qfq | 4,327,590 | 88,629,804 | -1.02% |
| 2026-03-10 | 21.05 | 21.26 | 20.59 | 20.67 | 20.66 | qfq | 5,912,000 | 122,907,150 | -3.09% |
| 2026-03-09 | 22.28 | 22.60 | 21.22 | 21.33 | 21.31 | qfq | 7,552,665 | 165,137,433 | -0.37% |
| 2026-03-06 | 20.83 | 21.65 | 20.80 | 21.41 | 21.39 | qfq | 6,175,600 | 131,095,338 | 1.23% |
| 2026-03-05 | 22.06 | 22.38 | 20.26 | 21.15 | 21.13 | qfq | 10,086,753 | 211,826,181 | -4.86% |
| 2026-03-04 | 23.19 | 23.30 | 22.23 | 22.23 | 22.21 | qfq | 6,180,700 | 137,736,849 | -10.00% |
| 2026-03-03 | 22.60 | 25.00 | 22.13 | 24.70 | 24.68 | qfq | 15,548,295 | 367,659,868 | 8.10% |
| 2026-03-02 | 21.95 | 23.40 | 21.40 | 22.85 | 22.83 | qfq | 10,731,298 | 240,727,533 | 7.28% |
| 2026-02-27 | 21.19 | 21.46 | 20.93 | 21.30 | 21.28 | qfq | 1,856,012 | 39,205,021 | 0.85% |
| 2026-02-26 | 21.73 | 21.88 | 21.10 | 21.12 | 21.10 | qfq | 2,657,700 | 56,717,520 | -2.90% |
| 2026-02-25 | 21.91 | 22.10 | 21.66 | 21.75 | 21.73 | qfq | 2,767,850 | 60,375,583 | -0.91% |
| 2026-02-24 | 21.72 | 22.15 | 21.55 | 21.95 | 21.93 | qfq | 3,911,000 | 85,774,345 | 3.05% |
| 2026-02-13 | 20.81 | 21.42 | 20.70 | 21.30 | 21.28 | qfq | 2,251,511 | 47,739,960 | 1.87% |
| 2026-02-12 | 21.40 | 21.55 | 20.85 | 20.91 | 20.90 | qfq | 1,946,700 | 41,159,629 | -2.65% |
| 2026-02-11 | 21.34 | 21.79 | 21.10 | 21.48 | 21.46 | qfq | 2,290,800 | 49,264,593 | 0.66% |
| 2026-02-10 | 21.46 | 21.52 | 21.12 | 21.34 | 21.32 | qfq | 1,773,800 | 37,874,318 | -0.19% |
| 2026-02-09 | 21.65 | 21.81 | 21.19 | 21.38 | 21.36 | qfq | 2,076,100 | 44,289,339 | -0.23% |
| 2026-02-06 | 21.01 | 21.70 | 20.89 | 21.43 | 21.41 | qfq | 2,156,624 | 46,206,083 | 1.04% |
| 2026-02-05 | 21.30 | 21.72 | 21.15 | 21.21 | 21.19 | qfq | 2,558,424 | 54,642,893 | -0.19% |
| 2026-02-04 | 21.26 | 21.75 | 21.11 | 21.25 | 21.23 | qfq | 2,495,540 | 53,435,900 | 0.81% |
| 2026-02-03 | 21.01 | 21.20 | 20.70 | 21.08 | 21.06 | qfq | 2,990,589 | 62,855,972 | 0.48% |
| 2026-02-02 | 21.86 | 22.01 | 20.93 | 20.98 | 20.97 | qfq | 4,396,155 | 93,981,111 | -5.37% |
| 2026-01-30 | 22.12 | 22.75 | 21.55 | 22.17 | 22.15 | qfq | 5,646,241 | 124,675,920 | -0.58% |
| 2026-01-29 | 22.32 | 22.83 | 22.11 | 22.30 | 22.28 | qfq | 6,119,600 | 137,131,890 | -1.28% |
| 2026-01-28 | 21.65 | 22.98 | 21.52 | 22.59 | 22.57 | qfq | 6,765,600 | 152,397,914 | 3.39% |
| 2026-01-27 | 21.21 | 22.15 | 20.91 | 21.85 | 21.83 | qfq | 6,104,588 | 132,419,089 | 2.25% |
| 2026-01-26 | 20.91 | 21.40 | 20.76 | 21.37 | 21.35 | qfq | 3,407,200 | 71,942,345 | 2.10% |
| 2026-01-23 | 20.98 | 21.03 | 20.60 | 20.93 | 20.92 | qfq | 2,533,300 | 52,631,113 | -0.10% |
| 2026-01-22 | 20.62 | 21.00 | 20.49 | 20.95 | 20.94 | qfq | 2,661,488 | 55,535,467 | 1.60% |
| 2026-01-21 | 20.32 | 20.72 | 20.15 | 20.62 | 20.61 | qfq | 2,306,100 | 47,187,147 | 0.83% |
| 2026-01-20 | 20.48 | 20.52 | 20.22 | 20.45 | 20.44 | qfq | 2,571,900 | 52,388,189 | -0.05% |
| 2026-01-19 | 19.83 | 20.50 | 19.82 | 20.46 | 20.45 | qfq | 3,039,100 | 61,597,910 | 2.40% |
| 2026-01-16 | 20.45 | 20.45 | 19.81 | 19.98 | 19.97 | qfq | 3,587,500 | 71,779,741 | -2.06% |
| 2026-01-15 | 20.31 | 20.64 | 20.16 | 20.40 | 20.39 | qfq | 3,464,700 | 70,534,971 | -0.49% |
| 2026-01-14 | 20.17 | 20.66 | 20.01 | 20.50 | 20.49 | qfq | 5,386,600 | 109,404,177 | 2.09% |
| 2026-01-13 | 20.02 | 20.48 | 19.97 | 20.08 | 20.07 | qfq | 4,627,600 | 93,607,682 | 0.35% |
| 2026-01-12 | 19.92 | 20.15 | 19.67 | 20.01 | 20.00 | qfq | 4,646,495 | 92,680,593 | 0.96% |
| 2026-01-09 | 20.22 | 20.78 | 19.67 | 19.82 | 19.81 | qfq | 4,167,894 | 83,285,867 | -0.10% |
| 2026-01-08 | 19.46 | 20.00 | 19.31 | 19.84 | 19.83 | qfq | 4,149,506 | 81,994,604 | 2.48% |
| 2026-01-07 | 19.58 | 19.59 | 19.16 | 19.36 | 19.35 | qfq | 3,671,901 | 71,168,750 | -1.17% |
| 2026-01-06 | 19.67 | 19.71 | 19.41 | 19.59 | 19.58 | qfq | 3,523,301 | 69,004,003 | 0.41% |
| 2026-01-05 | 19.46 | 19.58 | 19.11 | 19.51 | 19.50 | qfq | 3,963,800 | 77,039,612 | 2.09% |
| 2025-12-31 | 19.50 | 19.50 | 18.94 | 19.11 | 19.10 | qfq | 3,469,200 | 66,513,385 | -1.34% |
| 2025-12-30 | 19.55 | 19.82 | 18.90 | 19.37 | 19.36 | qfq | 6,021,739 | 116,617,968 | -1.07% |
| 2025-12-29 | 19.92 | 20.45 | 19.50 | 19.58 | 19.57 | qfq | 7,418,700 | 146,586,480 | -1.61% |
| 2025-12-26 | 20.01 | 20.87 | 19.81 | 19.90 | 19.89 | qfq | 10,605,550 | 212,967,029 | -1.97% |
| 2025-12-25 | 21.97 | 22.30 | 19.94 | 20.30 | 20.29 | qfq | 15,552,498 | 319,465,081 | -6.37% |
| 2025-12-24 | 19.45 | 21.68 | 19.31 | 21.68 | 21.66 | qfq | 11,203,401 | 234,591,013 | 9.99% |
| 2025-12-23 | 19.41 | 21.44 | 19.16 | 19.71 | 19.70 | qfq | 7,610,050 | 150,510,706 | 0.97% |
| 2025-12-22 | 19.30 | 19.65 | 19.10 | 19.52 | 19.51 | qfq | 2,879,400 | 55,671,290 | 1.14% |
| 2025-12-19 | 18.53 | 19.36 | 18.53 | 19.30 | 19.29 | qfq | 2,161,500 | 41,203,810 | 3.76% |
| 2025-12-18 | 18.11 | 18.74 | 18.10 | 18.60 | 18.59 | qfq | 1,617,200 | 30,027,466 | 2.09% |
| 2025-12-17 | 18.09 | 18.32 | 17.59 | 18.22 | 18.21 | qfq | 2,107,200 | 37,813,120 | 0.94% |
| 2025-12-16 | 18.34 | 18.40 | 17.90 | 18.05 | 18.04 | qfq | 2,027,200 | 36,618,656 | -1.63% |
| 2025-12-15 | 18.26 | 18.60 | 18.20 | 18.35 | 18.34 | qfq | 1,231,701 | 22,691,577 | 0.05% |
| 2025-12-12 | 18.74 | 18.96 | 18.20 | 18.34 | 18.33 | qfq | 2,135,901 | 39,671,402 | -2.39% |
| 2025-12-11 | 19.31 | 19.38 | 18.76 | 18.79 | 18.78 | qfq | 2,542,700 | 48,260,945 | -2.69% |
| 2025-12-10 | 19.54 | 19.79 | 19.23 | 19.31 | 19.30 | qfq | 2,606,900 | 50,599,572 | -1.48% |
| 2025-12-09 | 20.02 | 20.02 | 19.60 | 19.60 | 19.59 | qfq | 2,173,397 | 42,934,371 | -1.66% |
| 2025-12-08 | 20.10 | 20.16 | 19.82 | 19.93 | 19.92 | qfq | 2,497,088 | 49,874,926 | -0.25% |
| 2025-12-05 | 19.35 | 20.28 | 19.28 | 19.98 | 19.97 | qfq | 2,961,300 | 58,722,012 | 2.83% |
| 2025-12-04 | 20.07 | 20.16 | 19.39 | 19.43 | 19.42 | qfq | 3,083,600 | 60,542,185 | -3.14% |
| 2025-12-03 | 19.67 | 20.18 | 19.56 | 20.06 | 20.05 | qfq | 4,158,300 | 82,913,318 | 1.52% |
| 2025-12-02 | 19.61 | 19.93 | 19.45 | 19.76 | 19.75 | qfq | 2,122,100 | 41,803,660 | 0.41% |
| 2025-12-01 | 19.85 | 20.14 | 19.64 | 19.68 | 19.67 | qfq | 2,567,600 | 50,970,658 | -0.86% |
| 2025-11-28 | 19.12 | 20.06 | 19.04 | 19.85 | 19.84 | qfq | 3,943,700 | 77,432,638 | 3.55% |
| 2025-11-27 | 19.12 | 19.29 | 18.94 | 19.17 | 19.16 | qfq | 2,294,100 | 43,949,526 | 0.42% |
| 2025-11-26 | 19.55 | 19.69 | 18.93 | 19.09 | 19.08 | qfq | 2,830,400 | 54,596,947 | -2.35% |
| 2025-11-25 | 19.27 | 19.66 | 19.06 | 19.55 | 19.54 | qfq | 2,870,300 | 55,784,953 | 1.77% |
| 2025-11-24 | 19.14 | 19.47 | 19.09 | 19.21 | 19.20 | qfq | 2,931,200 | 56,425,662 | 0.68% |
| 2025-11-21 | 19.20 | 19.74 | 18.82 | 19.08 | 19.07 | qfq | 5,788,700 | 111,454,602 | -1.65% |
| 2025-11-20 | 19.88 | 20.03 | 19.20 | 19.40 | 19.39 | qfq | 4,277,900 | 83,797,328 | -2.37% |
| 2025-11-19 | 19.94 | 20.04 | 19.61 | 19.87 | 19.86 | qfq | 4,345,300 | 86,188,513 | -0.85% |
| 2025-11-18 | 20.01 | 20.31 | 19.60 | 20.04 | 20.03 | qfq | 6,726,300 | 134,307,937 | -0.20% |
| 2025-11-17 | 20.03 | 20.55 | 20.02 | 20.08 | 20.07 | qfq | 8,081,900 | 163,282,711 | 0.25% |
| 2025-11-14 | 20.35 | 20.54 | 20.00 | 20.03 | 20.02 | qfq | 9,569,000 | 193,038,697 | -2.53% |
| 2025-11-13 | 20.35 | 20.77 | 19.84 | 20.55 | 20.54 | qfq | 14,047,888 | 283,572,727 | -2.14% |
| 2025-11-12 | 23.01 | 23.56 | 20.39 | 21.00 | 20.99 | qfq | 20,883,204 | 459,409,591 | -1.96% |
| 2025-11-11 | 19.51 | 21.42 | 19.25 | 21.42 | 21.40 | qfq | 5,166,115 | 107,365,497 | 10.02% |
| 2025-11-10 | 19.69 | 19.78 | 19.22 | 19.47 | 19.46 | qfq | 3,524,300 | 68,595,293 | -0.51% |
| 2025-11-07 | 19.35 | 19.98 | 19.29 | 19.57 | 19.56 | qfq | 3,633,800 | 71,318,621 | 0.62% |
| 2025-11-06 | 19.31 | 19.48 | 18.93 | 19.45 | 19.44 | qfq | 3,446,795 | 66,130,298 | 0.78% |
| 2025-11-05 | 18.81 | 19.34 | 18.81 | 19.30 | 19.29 | qfq | 2,843,100 | 54,436,339 | 1.69% |
| 2025-11-04 | 18.99 | 19.20 | 18.82 | 18.98 | 18.97 | qfq | 2,479,220 | 47,072,118 | -0.21% |
| 2025-11-03 | 18.78 | 19.20 | 18.59 | 19.02 | 19.01 | qfq | 3,628,900 | 68,867,369 | 1.87% |
| 2025-10-31 | 18.37 | 18.78 | 18.36 | 18.67 | 18.66 | qfq | 2,709,900 | 50,256,130 | 1.63% |
| 2025-10-30 | 18.70 | 19.07 | 18.37 | 18.37 | 18.36 | qfq | 3,485,000 | 64,944,063 | -2.75% |
| 2025-10-29 | 18.93 | 19.07 | 18.73 | 18.89 | 18.88 | qfq | 2,389,100 | 45,087,943 | -0.89% |
| 2025-10-28 | 18.65 | 19.20 | 18.60 | 19.06 | 19.05 | qfq | 3,853,200 | 72,964,312 | 1.60% |
| 2025-10-27 | 18.73 | 19.12 | 18.52 | 18.76 | 18.75 | qfq | 4,607,908 | 86,534,839 | 0.21% |
| 2025-10-24 | 18.60 | 18.92 | 18.51 | 18.72 | 18.71 | qfq | 5,052,920 | 94,449,965 | 0.38% |
| 2025-10-23 | 18.70 | 18.74 | 18.40 | 18.65 | 18.64 | qfq | 3,809,300 | 70,644,337 | 0.16% |
| 2025-10-22 | 18.10 | 18.84 | 18.02 | 18.62 | 18.61 | qfq | 6,052,382 | 112,067,504 | 2.87% |
| 2025-10-21 | 17.60 | 18.13 | 17.60 | 18.10 | 18.09 | qfq | 3,804,000 | 68,115,866 | 2.84% |
| 2025-10-20 | 17.40 | 17.69 | 17.33 | 17.60 | 17.59 | qfq | 2,786,300 | 48,917,568 | 1.56% |
| 2025-10-17 | 17.24 | 17.59 | 17.19 | 17.33 | 17.32 | qfq | 3,616,900 | 62,997,418 | 0.35% |
| 2025-10-16 | 17.58 | 17.64 | 17.27 | 17.27 | 17.26 | qfq | 3,413,800 | 59,459,900 | -1.76% |
| 2025-10-15 | 17.72 | 17.83 | 17.48 | 17.58 | 17.57 | qfq | 3,711,000 | 65,259,577 | -0.34% |
| 2025-10-14 | 17.80 | 18.06 | 17.58 | 17.64 | 17.63 | qfq | 5,120,900 | 91,068,854 | -0.84% |
| 2025-10-13 | 17.35 | 17.94 | 17.15 | 17.79 | 17.78 | qfq | 6,628,899 | 117,184,025 | -1.28% |
| 2025-10-10 | 17.53 | 19.19 | 17.46 | 18.02 | 18.01 | qfq | 10,339,917 | 188,170,483 | 1.75% |
| 2025-10-09 | 17.61 | 18.10 | 17.43 | 17.71 | 17.70 | qfq | 14,401,093 | 255,392,820 | -6.25% |
| 2025-09-30 | 21.47 | 21.90 | 18.57 | 18.89 | 18.88 | qfq | 20,030,187 | 418,115,776 | -5.12% |
| 2025-09-29 | 18.12 | 19.91 | 17.79 | 19.91 | 19.90 | qfq | 5,987,501 | 116,858,747 | 10.00% |
| 2025-09-26 | 17.43 | 18.26 | 17.27 | 18.10 | 18.09 | qfq | 3,294,310 | 58,906,166 | 3.90% |
| 2025-09-25 | 17.42 | 17.65 | 17.24 | 17.42 | 17.41 | qfq | 1,859,105 | 32,410,135 | 0.00% |
| 2025-09-24 | 17.20 | 17.54 | 17.20 | 17.42 | 17.41 | qfq | 1,563,600 | 27,203,871 | 0.81% |
| 2025-09-23 | 17.49 | 17.49 | 16.68 | 17.28 | 17.27 | qfq | 1,986,295 | 33,947,361 | -1.26% |
| 2025-09-22 | 17.55 | 17.65 | 17.28 | 17.50 | 17.49 | qfq | 1,357,200 | 23,704,751 | -0.68% |
| 2025-09-19 | 17.85 | 17.94 | 17.54 | 17.62 | 17.61 | qfq | 1,622,000 | 28,623,395 | -0.96% |
| 2025-09-18 | 18.25 | 18.30 | 17.67 | 17.79 | 17.78 | qfq | 1,807,300 | 32,485,816 | -2.73% |
| 2025-09-17 | 18.40 | 18.50 | 18.28 | 18.29 | 18.28 | qfq | 993,810 | 18,291,859 | -0.44% |
| 2025-09-16 | 18.31 | 18.42 | 18.13 | 18.37 | 18.36 | qfq | 1,537,100 | 28,164,276 | 0.33% |
| 2025-09-15 | 18.34 | 18.41 | 18.10 | 18.31 | 18.30 | qfq | 1,201,099 | 21,899,856 | -0.54% |
| 2025-09-12 | 18.46 | 18.49 | 18.22 | 18.41 | 18.40 | qfq | 1,164,700 | 21,346,273 | -0.27% |
| 2025-09-11 | 18.45 | 18.52 | 18.18 | 18.46 | 18.43 | qfq | 1,481,470 | 27,226,937 | 0.00% |
| 2025-09-10 | 18.32 | 18.46 | 18.15 | 18.46 | 18.43 | qfq | 1,068,600 | 19,592,075 | 0.76% |
| 2025-09-09 | 18.55 | 18.55 | 18.18 | 18.32 | 18.29 | qfq | 1,365,819 | 25,023,062 | -0.81% |
| 2025-09-08 | 18.16 | 18.50 | 18.10 | 18.47 | 18.44 | qfq | 1,748,300 | 31,956,698 | 1.88% |
| 2025-09-05 | 17.99 | 18.22 | 17.78 | 18.13 | 18.10 | qfq | 1,563,000 | 28,206,427 | 0.78% |
| 2025-09-04 | 17.80 | 18.27 | 17.70 | 17.99 | 17.96 | qfq | 2,130,105 | 38,433,539 | 1.07% |
| 2025-09-03 | 18.29 | 18.29 | 17.76 | 17.80 | 17.77 | qfq | 1,576,500 | 28,279,074 | -1.82% |
| 2025-09-02 | 18.10 | 18.31 | 17.68 | 18.13 | 18.10 | qfq | 2,016,600 | 36,206,961 | 0.22% |
| 2025-09-01 | 17.83 | 18.23 | 17.62 | 18.09 | 18.06 | qfq | 1,792,300 | 32,283,389 | 0.78% |
| 2025-08-29 | 18.10 | 18.23 | 17.89 | 17.95 | 17.92 | qfq | 1,649,200 | 29,714,407 | -0.83% |
| 2025-08-28 | 18.48 | 18.83 | 17.56 | 18.10 | 18.07 | qfq | 4,118,600 | 74,892,548 | -2.58% |
| 2025-08-27 | 19.21 | 19.34 | 18.48 | 18.58 | 18.55 | qfq | 3,053,803 | 57,746,266 | -3.63% |
| 2025-08-26 | 19.12 | 19.58 | 18.90 | 19.28 | 19.25 | qfq | 2,979,925 | 57,608,809 | 0.84% |
| 2025-08-25 | 19.28 | 19.58 | 18.83 | 19.12 | 19.09 | qfq | 3,495,001 | 66,957,321 | -0.88% |
| 2025-08-22 | 19.33 | 19.44 | 18.99 | 19.29 | 19.26 | qfq | 2,409,900 | 46,206,482 | -0.72% |
| 2025-08-21 | 19.49 | 19.61 | 19.07 | 19.43 | 19.40 | qfq | 2,212,900 | 42,978,429 | 0.15% |
| 2025-08-20 | 19.09 | 19.57 | 18.96 | 19.40 | 19.37 | qfq | 2,847,000 | 54,810,178 | 1.73% |
| 2025-08-19 | 18.88 | 19.10 | 18.76 | 19.07 | 19.04 | qfq | 1,734,501 | 32,839,349 | 0.79% |
| 2025-08-18 | 18.84 | 19.22 | 18.73 | 18.92 | 18.89 | qfq | 2,600,800 | 49,432,017 | 0.42% |
| 2025-08-15 | 18.66 | 18.92 | 18.60 | 18.84 | 18.81 | qfq | 1,512,800 | 28,451,984 | 0.96% |
| 2025-08-14 | 19.09 | 19.12 | 18.63 | 18.66 | 18.63 | qfq | 2,063,100 | 38,814,842 | -2.00% |
| 2025-08-13 | 19.19 | 19.33 | 18.96 | 19.04 | 19.01 | qfq | 1,325,900 | 25,318,893 | -0.37% |
| 2025-08-12 | 19.38 | 19.44 | 19.09 | 19.11 | 19.08 | qfq | 1,663,501 | 31,968,149 | -0.98% |
| 2025-08-11 | 19.15 | 19.37 | 18.88 | 19.30 | 19.27 | qfq | 2,472,401 | 47,492,407 | 1.90% |
| 2025-08-08 | 19.06 | 19.06 | 18.77 | 18.94 | 18.91 | qfq | 1,389,096 | 26,303,830 | -0.16% |
| 2025-08-07 | 19.20 | 19.22 | 18.92 | 18.97 | 18.94 | qfq | 1,341,300 | 25,501,604 | -0.47% |
| 2025-08-06 | 19.15 | 19.19 | 18.97 | 19.06 | 19.03 | qfq | 1,064,200 | 20,282,815 | 0.00% |
| 2025-08-05 | 18.90 | 19.18 | 18.79 | 19.06 | 19.03 | qfq | 1,596,800 | 30,295,071 | 1.33% |
| 2025-08-04 | 18.81 | 18.89 | 18.63 | 18.81 | 18.78 | qfq | 1,293,900 | 24,315,879 | 0.80% |
| 2025-08-01 | 18.60 | 18.70 | 18.47 | 18.66 | 18.63 | qfq | 1,378,600 | 25,643,782 | 1.08% |
| 2025-07-31 | 18.88 | 19.10 | 18.41 | 18.46 | 18.43 | qfq | 1,649,100 | 30,802,149 | -2.64% |
| 2025-07-30 | 19.15 | 19.19 | 18.78 | 18.96 | 18.93 | qfq | 1,468,900 | 27,861,320 | -0.47% |
| 2025-07-29 | 19.12 | 19.13 | 18.89 | 19.05 | 19.02 | qfq | 1,405,500 | 26,697,684 | -0.37% |
| 2025-07-28 | 19.05 | 19.28 | 18.96 | 19.12 | 19.09 | qfq | 1,576,100 | 30,094,320 | 0.31% |
| 2025-07-25 | 19.03 | 19.15 | 18.95 | 19.06 | 19.03 | qfq | 1,219,100 | 23,231,031 | 0.16% |
| 2025-07-24 | 19.05 | 19.18 | 18.90 | 19.03 | 19.00 | qfq | 1,734,000 | 32,957,112 | -0.10% |
| 2025-07-23 | 18.97 | 19.59 | 18.80 | 19.05 | 19.02 | qfq | 2,688,600 | 51,450,177 | 0.47% |
| 2025-07-22 | 19.18 | 19.25 | 18.80 | 18.96 | 18.93 | qfq | 1,557,800 | 29,524,752 | -0.63% |
| 2025-07-21 | 19.09 | 19.17 | 19.00 | 19.08 | 19.05 | qfq | 1,793,300 | 34,250,517 | 0.95% |
| 2025-07-18 | 18.79 | 18.92 | 18.68 | 18.90 | 18.87 | qfq | 1,545,500 | 29,078,155 | 0.96% |
| 2025-07-17 | 18.84 | 18.98 | 18.67 | 18.72 | 18.69 | qfq | 1,341,700 | 25,188,734 | -0.27% |
| 2025-07-16 | 18.70 | 18.96 | 18.60 | 18.77 | 18.74 | qfq | 1,696,700 | 31,883,765 | 0.37% |
| 2025-07-15 | 19.06 | 19.06 | 18.50 | 18.70 | 18.67 | qfq | 1,718,100 | 32,169,766 | -1.99% |
| 2025-07-14 | 18.94 | 19.12 | 18.76 | 19.08 | 19.05 | qfq | 1,577,400 | 30,015,757 | 0.74% |
| 2025-07-11 | 18.88 | 18.97 | 18.69 | 18.94 | 18.91 | qfq | 1,882,200 | 35,452,659 | 0.16% |
| 2025-07-10 | 18.54 | 19.07 | 18.43 | 18.91 | 18.88 | qfq | 2,933,258 | 55,268,536 | 2.27% |
| 2025-07-09 | 18.67 | 18.84 | 18.35 | 18.49 | 18.46 | qfq | 2,040,687 | 37,911,107 | -0.96% |
| 2025-07-08 | 18.48 | 18.80 | 18.39 | 18.67 | 18.64 | qfq | 1,927,600 | 35,802,359 | 1.03% |
| 2025-07-07 | 18.33 | 18.72 | 18.11 | 18.48 | 18.45 | qfq | 2,240,188 | 41,302,620 | 1.32% |
| 2025-07-04 | 18.50 | 18.55 | 18.09 | 18.24 | 18.21 | qfq | 1,692,500 | 31,053,143 | -1.57% |
| 2025-07-03 | 18.52 | 18.65 | 18.43 | 18.53 | 18.50 | qfq | 1,868,100 | 34,637,388 | 0.05% |
| 2025-07-02 | 18.52 | 18.66 | 18.37 | 18.52 | 18.49 | qfq | 2,091,300 | 38,623,878 | -0.05% |
| 2025-07-01 | 18.43 | 18.79 | 18.36 | 18.53 | 18.50 | qfq | 3,766,429 | 69,920,069 | 0.65% |
| 2025-06-30 | 18.05 | 18.49 | 17.97 | 18.41 | 18.38 | qfq | 3,735,400 | 67,988,268 | 2.11% |
| 2025-06-27 | 18.03 | 18.15 | 17.91 | 18.03 | 18.00 | qfq | 2,631,617 | 47,472,774 | -0.83% |
| 2025-06-26 | 17.88 | 18.18 | 17.80 | 18.18 | 18.15 | qfq | 4,897,195 | 88,232,330 | 1.39% |
| 2025-06-25 | 17.80 | 18.03 | 17.64 | 17.93 | 17.90 | qfq | 5,002,569 | 89,186,135 | -0.22% |
| 2025-06-24 | 18.50 | 18.60 | 17.92 | 17.97 | 17.94 | qfq | 10,133,134 | 184,117,596 | -9.74% |
| 2025-06-23 | 20.11 | 20.19 | 19.36 | 19.91 | 19.88 | qfq | 9,697,583 | 191,709,105 | -2.26% |
| 2025-06-20 | 18.92 | 21.31 | 18.43 | 20.37 | 20.34 | qfq | 12,601,629 | 249,922,649 | 4.89% |
| 2025-06-19 | 18.24 | 20.06 | 18.10 | 19.42 | 19.34 | qfq | 11,517,632 | 223,050,921 | 6.47% |
| 2025-06-18 | 18.45 | 18.81 | 18.14 | 18.24 | 18.17 | qfq | 3,060,603 | 56,238,948 | -1.62% |
| 2025-06-17 | 18.09 | 19.11 | 17.78 | 18.54 | 18.46 | qfq | 4,776,854 | 87,880,197 | 2.15% |
| 2025-06-16 | 18.37 | 18.80 | 18.01 | 18.15 | 18.08 | qfq | 4,216,451 | 77,083,535 | -0.44% |
| 2025-06-13 | 18.09 | 19.28 | 17.87 | 18.23 | 18.16 | qfq | 6,313,601 | 116,061,454 | 1.90% |
| 2025-06-12 | 17.90 | 18.21 | 17.74 | 17.89 | 17.82 | qfq | 1,802,752 | 32,385,234 | -0.11% |
| 2025-06-11 | 17.73 | 17.95 | 17.45 | 17.91 | 17.84 | qfq | 1,348,000 | 23,965,406 | 1.88% |
| 2025-06-10 | 17.97 | 18.08 | 17.38 | 17.58 | 17.51 | qfq | 1,435,800 | 25,473,681 | -1.62% |
| 2025-06-09 | 17.88 | 17.94 | 17.70 | 17.87 | 17.80 | qfq | 1,359,200 | 24,238,783 | 0.45% |
| 2025-06-06 | 17.57 | 17.84 | 17.50 | 17.79 | 17.72 | qfq | 1,257,200 | 22,206,413 | 1.48% |
| 2025-06-05 | 17.63 | 17.72 | 17.37 | 17.53 | 17.46 | qfq | 1,149,900 | 20,144,245 | -0.62% |
| 2025-06-04 | 17.44 | 17.76 | 17.30 | 17.64 | 17.57 | qfq | 1,512,100 | 26,576,105 | 1.15% |
| 2025-06-03 | 17.33 | 17.65 | 17.26 | 17.44 | 17.37 | qfq | 1,203,500 | 20,929,807 | 0.11% |
| 2025-05-30 | 17.56 | 17.56 | 17.16 | 17.42 | 17.35 | qfq | 1,229,800 | 21,266,385 | -0.46% |
| 2025-05-29 | 17.33 | 17.67 | 17.27 | 17.50 | 17.43 | qfq | 1,366,101 | 23,890,373 | 1.39% |
| 2025-05-28 | 17.47 | 17.63 | 17.24 | 17.26 | 17.19 | qfq | 1,138,300 | 19,799,224 | -1.48% |
| 2025-05-27 | 17.60 | 17.60 | 17.31 | 17.52 | 17.45 | qfq | 996,700 | 17,367,899 | 0.11% |
| 2025-05-26 | 17.37 | 17.68 | 17.35 | 17.50 | 17.43 | qfq | 873,700 | 15,288,841 | 0.63% |
| 2025-05-23 | 17.64 | 17.76 | 17.35 | 17.39 | 17.32 | qfq | 1,552,000 | 27,258,190 | -1.70% |
| 2025-05-22 | 18.02 | 18.18 | 17.58 | 17.69 | 17.62 | qfq | 1,739,500 | 31,034,396 | -2.91% |
| 2025-05-21 | 18.10 | 18.67 | 17.84 | 18.22 | 18.15 | qfq | 2,499,200 | 45,432,207 | 0.50% |
| 2025-05-20 | 17.68 | 18.30 | 17.62 | 18.13 | 18.06 | qfq | 2,235,774 | 40,142,200 | 2.49% |
| 2025-05-19 | 17.43 | 18.13 | 17.41 | 17.69 | 17.62 | qfq | 3,344,174 | 59,455,341 | 2.79% |
| 2025-05-16 | 17.20 | 17.34 | 17.10 | 17.21 | 17.14 | qfq | 1,220,302 | 21,045,197 | 0.17% |
| 2025-05-15 | 17.26 | 17.54 | 17.10 | 17.18 | 17.11 | qfq | 961,700 | 16,603,222 | 0.06% |
| 2025-05-14 | 17.26 | 17.34 | 17.12 | 17.17 | 17.10 | qfq | 1,059,300 | 18,206,305 | -0.23% |
| 2025-05-13 | 17.48 | 17.54 | 17.20 | 17.21 | 17.14 | qfq | 1,120,900 | 19,491,388 | -0.52% |
| 2025-05-12 | 17.30 | 17.58 | 17.14 | 17.30 | 17.23 | qfq | 1,353,100 | 23,381,719 | 0.06% |
| 2025-05-09 | 17.55 | 17.59 | 17.23 | 17.29 | 17.22 | qfq | 887,400 | 15,396,605 | -0.80% |
| 2025-05-08 | 17.39 | 17.51 | 17.13 | 17.43 | 17.36 | qfq | 1,067,100 | 18,525,261 | 1.10% |
| 2025-05-07 | 17.36 | 17.57 | 17.05 | 17.24 | 17.17 | qfq | 1,317,100 | 22,812,188 | 0.23% |
| 2025-05-06 | 17.12 | 17.39 | 16.95 | 17.20 | 17.13 | qfq | 2,074,351 | 35,545,441 | 1.78% |
| 2025-04-30 | 16.73 | 16.90 | 16.72 | 16.90 | 16.83 | qfq | 1,122,300 | 18,890,163 | 1.26% |
| 2025-04-29 | 16.42 | 16.87 | 16.42 | 16.69 | 16.62 | qfq | 1,344,800 | 22,436,438 | 0.54% |
| 2025-04-28 | 16.82 | 16.82 | 16.40 | 16.60 | 16.53 | qfq | 1,895,592 | 31,446,377 | -0.36% |
| 2025-04-25 | 16.90 | 16.90 | 16.49 | 16.66 | 16.59 | qfq | 1,053,892 | 17,534,465 | -0.36% |
| 2025-04-24 | 16.80 | 16.84 | 16.50 | 16.72 | 16.65 | qfq | 919,200 | 15,334,207 | -0.48% |
| 2025-04-23 | 16.85 | 16.85 | 16.65 | 16.80 | 16.73 | qfq | 1,037,100 | 17,400,493 | 1.20% |
| 2025-04-22 | 16.50 | 16.88 | 16.50 | 16.60 | 16.53 | qfq | 1,163,020 | 19,376,327 | 0.61% |
| 2025-04-21 | 16.31 | 16.59 | 16.15 | 16.50 | 16.43 | qfq | 864,800 | 14,208,515 | 1.35% |
| 2025-04-18 | 16.15 | 16.40 | 15.98 | 16.28 | 16.21 | qfq | 1,076,500 | 17,471,550 | 0.87% |
| 2025-04-17 | 15.98 | 16.38 | 15.79 | 16.14 | 16.07 | qfq | 1,116,000 | 18,077,058 | 1.32% |
| 2025-04-16 | 16.23 | 16.31 | 15.71 | 15.93 | 15.86 | qfq | 1,082,351 | 17,268,303 | -1.85% |
| 2025-04-15 | 16.50 | 16.51 | 16.00 | 16.23 | 16.16 | qfq | 1,110,492 | 18,004,656 | 0.19% |
| 2025-04-14 | 15.86 | 16.29 | 15.86 | 16.20 | 16.13 | qfq | 1,082,700 | 17,518,291 | 3.05% |
| 2025-04-11 | 15.79 | 15.92 | 15.65 | 15.72 | 15.66 | qfq | 1,203,400 | 19,032,320 | -0.44% |
| 2025-04-10 | 15.41 | 15.95 | 15.41 | 15.79 | 15.73 | qfq | 1,559,792 | 24,656,530 | 3.27% |
| 2025-04-09 | 14.67 | 15.39 | 13.96 | 15.29 | 15.23 | qfq | 2,206,549 | 32,552,836 | 2.14% |
| 2025-04-08 | 15.54 | 15.58 | 14.56 | 14.97 | 14.91 | qfq | 2,952,646 | 44,321,332 | -3.61% |
| 2025-04-07 | 15.58 | 16.38 | 15.53 | 15.53 | 15.47 | qfq | 2,032,607 | 31,812,625 | -10.02% |
| 2025-04-03 | 17.18 | 17.37 | 16.91 | 17.26 | 17.19 | qfq | 1,337,400 | 22,990,880 | 0.23% |
| 2025-04-02 | 17.18 | 17.39 | 17.02 | 17.22 | 17.15 | qfq | 1,075,607 | 18,533,081 | 0.23% |
| 2025-04-01 | 16.91 | 17.44 | 16.91 | 17.18 | 17.11 | qfq | 1,295,600 | 22,345,859 | 1.24% |
| 2025-03-31 | 17.23 | 17.40 | 16.63 | 16.97 | 16.90 | qfq | 1,777,500 | 30,026,898 | -1.51% |
| 2025-03-28 | 17.69 | 17.69 | 17.20 | 17.23 | 17.16 | qfq | 1,245,051 | 21,608,909 | -2.27% |
| 2025-03-27 | 17.97 | 17.99 | 17.48 | 17.63 | 17.56 | qfq | 1,135,100 | 20,074,969 | -1.12% |
| 2025-03-26 | 17.46 | 18.00 | 17.23 | 17.83 | 17.76 | qfq | 1,487,001 | 26,486,585 | 2.18% |
| 2025-03-25 | 17.48 | 17.64 | 17.10 | 17.45 | 17.38 | qfq | 1,368,100 | 23,810,527 | 0.35% |
| 2025-03-24 | 17.80 | 17.97 | 17.03 | 17.39 | 17.32 | qfq | 2,239,251 | 39,020,208 | -3.01% |
| 2025-03-21 | 18.39 | 18.50 | 17.86 | 17.93 | 17.86 | qfq | 1,811,492 | 32,744,475 | -2.77% |
| 2025-03-20 | 18.55 | 18.59 | 18.30 | 18.44 | 18.36 | qfq | 839,300 | 15,470,855 | 0.16% |
| 2025-03-19 | 18.63 | 18.74 | 18.37 | 18.41 | 18.33 | qfq | 1,094,521 | 20,281,924 | -1.29% |
| 2025-03-18 | 18.60 | 18.71 | 18.56 | 18.65 | 18.57 | qfq | 1,107,000 | 20,623,631 | 0.27% |
| 2025-03-17 | 18.69 | 18.73 | 18.34 | 18.60 | 18.52 | qfq | 1,395,800 | 25,910,636 | 0.54% |
| 2025-03-14 | 18.17 | 18.59 | 18.01 | 18.50 | 18.42 | qfq | 1,545,600 | 28,353,398 | 1.82% |
| 2025-03-13 | 18.20 | 18.35 | 17.89 | 18.17 | 18.10 | qfq | 1,469,500 | 26,551,440 | -0.44% |
| 2025-03-12 | 18.43 | 18.60 | 18.10 | 18.25 | 18.18 | qfq | 1,440,100 | 26,326,856 | -0.98% |
| 2025-03-11 | 18.20 | 18.50 | 18.05 | 18.43 | 18.35 | qfq | 1,273,000 | 23,257,690 | 0.38% |
| 2025-03-10 | 18.22 | 18.89 | 18.09 | 18.36 | 18.28 | qfq | 2,061,800 | 38,126,225 | 1.49% |
| 2025-03-07 | 18.22 | 18.69 | 18.00 | 18.09 | 18.02 | qfq | 1,959,700 | 35,823,692 | -0.60% |
| 2025-03-06 | 18.24 | 18.41 | 18.10 | 18.20 | 18.13 | qfq | 1,418,751 | 25,933,400 | -0.22% |
| 2025-03-05 | 18.49 | 18.58 | 18.00 | 18.24 | 18.17 | qfq | 1,254,200 | 22,813,357 | -1.35% |
| 2025-03-04 | 18.21 | 18.50 | 18.07 | 18.49 | 18.41 | qfq | 1,243,550 | 22,712,232 | 1.20% |
| 2025-03-03 | 18.53 | 18.62 | 18.18 | 18.27 | 18.20 | qfq | 1,036,900 | 19,099,939 | 0.11% |
| 2025-02-28 | 18.52 | 18.62 | 18.25 | 18.25 | 18.18 | qfq | 1,010,100 | 18,631,658 | -1.93% |
| 2025-02-27 | 18.64 | 18.87 | 18.22 | 18.61 | 18.53 | qfq | 1,725,370 | 31,918,325 | -0.05% |
| 2025-02-26 | 18.67 | 18.87 | 18.40 | 18.62 | 18.54 | qfq | 1,894,818 | 35,276,243 | -0.27% |
| 2025-02-25 | 19.28 | 19.29 | 18.60 | 18.67 | 18.59 | qfq | 1,927,700 | 36,319,885 | -2.25% |
| 2025-02-24 | 19.36 | 19.70 | 19.00 | 19.10 | 19.02 | qfq | 1,936,100 | 37,393,130 | -1.34% |
| 2025-02-21 | 19.33 | 19.63 | 18.81 | 19.36 | 19.28 | qfq | 2,384,600 | 45,559,326 | 0.16% |
| 2025-02-20 | 19.57 | 19.64 | 19.22 | 19.33 | 19.25 | qfq | 1,513,101 | 29,293,482 | -1.38% |
| 2025-02-19 | 19.53 | 19.63 | 19.18 | 19.60 | 19.52 | qfq | 1,476,600 | 28,811,064 | 0.31% |
| 2025-02-18 | 19.50 | 20.49 | 19.36 | 19.54 | 19.46 | qfq | 3,004,369 | 59,257,219 | 0.31% |
| 2025-02-17 | 19.56 | 19.73 | 19.25 | 19.48 | 19.40 | qfq | 1,219,787 | 23,729,583 | -0.51% |
| 2025-02-14 | 19.69 | 19.90 | 19.43 | 19.58 | 19.50 | qfq | 1,092,512 | 21,443,388 | -1.21% |
| 2025-02-13 | 20.13 | 20.28 | 19.75 | 19.82 | 19.74 | qfq | 1,549,912 | 31,004,879 | -1.59% |
| 2025-02-12 | 20.44 | 20.66 | 20.00 | 20.14 | 20.06 | qfq | 1,540,100 | 31,064,848 | -1.37% |
| 2025-02-11 | 20.38 | 20.68 | 19.93 | 20.42 | 20.34 | qfq | 2,199,400 | 44,392,476 | 0.00% |
| 2025-02-10 | 19.08 | 20.81 | 18.96 | 20.42 | 20.34 | qfq | 3,497,650 | 70,090,002 | 7.02% |
| 2025-02-07 | 18.99 | 19.32 | 18.96 | 19.08 | 19.00 | qfq | 1,950,387 | 37,324,138 | 0.42% |
| 2025-02-06 | 18.91 | 19.20 | 18.75 | 19.00 | 18.92 | qfq | 1,286,100 | 24,360,084 | 0.16% |
| 2025-02-05 | 18.63 | 19.00 | 18.44 | 18.97 | 18.89 | qfq | 1,532,900 | 28,660,423 | 1.77% |
| 2025-01-27 | 18.47 | 18.86 | 18.38 | 18.64 | 18.56 | qfq | 1,398,900 | 26,091,518 | 1.64% |
| 2025-01-24 | 18.30 | 18.59 | 17.91 | 18.34 | 18.26 | qfq | 1,154,300 | 20,928,970 | 0.49% |
| 2025-01-23 | 18.38 | 18.73 | 18.20 | 18.25 | 18.18 | qfq | 1,193,110 | 22,029,091 | 0.22% |
| 2025-01-22 | 18.41 | 18.51 | 18.15 | 18.21 | 18.14 | qfq | 1,192,557 | 21,754,025 | -1.73% |
| 2025-01-21 | 19.13 | 19.38 | 18.23 | 18.53 | 18.45 | qfq | 2,710,600 | 50,128,415 | -3.24% |
| 2025-01-20 | 18.88 | 19.67 | 18.66 | 19.15 | 19.07 | qfq | 1,874,000 | 36,028,788 | 1.97% |
| 2025-01-17 | 18.50 | 19.09 | 18.38 | 18.78 | 18.70 | qfq | 1,435,500 | 26,823,449 | 1.02% |
| 2025-01-16 | 18.49 | 18.65 | 18.22 | 18.59 | 18.51 | qfq | 1,286,800 | 23,760,775 | 1.53% |
| 2025-01-15 | 18.57 | 18.60 | 18.20 | 18.31 | 18.23 | qfq | 1,324,970 | 24,400,777 | -0.87% |
| 2025-01-14 | 17.37 | 18.47 | 17.34 | 18.47 | 18.39 | qfq | 1,961,978 | 35,251,480 | 5.78% |
| 2025-01-13 | 17.00 | 17.51 | 16.71 | 17.46 | 17.39 | qfq | 1,531,500 | 26,446,431 | 2.40% |
| 2025-01-10 | 17.70 | 17.70 | 17.02 | 17.05 | 16.98 | qfq | 1,052,600 | 18,232,185 | -3.01% |
| 2025-01-09 | 17.50 | 17.85 | 17.48 | 17.58 | 17.51 | qfq | 1,356,447 | 23,983,866 | 0.51% |
| 2025-01-08 | 17.64 | 17.75 | 16.80 | 17.49 | 17.42 | qfq | 1,683,647 | 29,357,661 | -0.96% |
| 2025-01-07 | 17.20 | 17.68 | 17.00 | 17.66 | 17.59 | qfq | 1,286,347 | 22,340,555 | 2.61% |
| 2025-01-06 | 17.10 | 17.50 | 16.41 | 17.21 | 17.14 | qfq | 1,855,800 | 31,643,051 | 0.06% |
| 2025-01-03 | 18.08 | 18.17 | 17.11 | 17.20 | 17.13 | qfq | 2,139,887 | 37,718,655 | -5.02% |
| 2025-01-02 | 18.51 | 18.90 | 17.88 | 18.11 | 18.04 | qfq | 1,961,100 | 35,975,696 | -3.16% |
| 2024-12-31 | 19.20 | 19.43 | 18.60 | 18.70 | 18.62 | qfq | 1,729,835 | 32,653,488 | -2.96% |
| 2024-12-30 | 19.10 | 19.87 | 18.84 | 19.27 | 19.19 | qfq | 2,680,600 | 52,129,955 | 1.42% |
| 2024-12-27 | 18.71 | 19.31 | 18.62 | 19.00 | 18.92 | qfq | 1,994,700 | 38,124,889 | 1.28% |
| 2024-12-26 | 18.86 | 19.47 | 18.70 | 18.76 | 18.68 | qfq | 2,526,000 | 48,070,678 | -0.74% |
| 2024-12-25 | 19.68 | 20.09 | 18.54 | 18.90 | 18.82 | qfq | 2,933,200 | 55,567,621 | -3.42% |
| 2024-12-24 | 20.54 | 20.70 | 18.88 | 19.57 | 19.49 | qfq | 4,062,407 | 79,305,863 | -4.95% |
| 2024-12-23 | 21.54 | 21.95 | 20.40 | 20.59 | 20.51 | qfq | 2,978,700 | 62,592,667 | -4.41% |
| 2024-12-20 | 21.28 | 21.89 | 21.08 | 21.54 | 21.45 | qfq | 2,952,700 | 63,615,407 | 1.22% |
| 2024-12-19 | 21.40 | 21.78 | 20.91 | 21.28 | 21.19 | qfq | 3,299,800 | 70,324,041 | -0.75% |
| 2024-12-18 | 21.00 | 21.99 | 20.60 | 21.44 | 21.35 | qfq | 5,198,800 | 111,288,346 | 4.28% |
| 2024-12-17 | 21.29 | 21.53 | 20.46 | 20.56 | 20.48 | qfq | 3,726,339 | 77,511,682 | -4.37% |
| 2024-12-16 | 22.62 | 22.83 | 21.10 | 21.50 | 21.41 | qfq | 5,369,013 | 117,247,033 | -3.07% |
| 2024-12-13 | 22.31 | 23.80 | 21.72 | 22.18 | 22.09 | qfq | 11,009,381 | 249,271,374 | 2.40% |
| 2024-12-12 | 19.56 | 21.66 | 19.56 | 21.66 | 21.57 | qfq | 2,268,514 | 47,981,475 | 10.01% |
| 2024-12-11 | 19.46 | 19.75 | 19.23 | 19.69 | 19.61 | qfq | 2,210,563 | 43,182,018 | 1.18% |
| 2024-12-10 | 20.33 | 20.49 | 19.35 | 19.46 | 19.38 | qfq | 2,903,600 | 57,255,974 | -2.60% |
| 2024-12-09 | 19.79 | 20.27 | 19.61 | 19.98 | 19.90 | qfq | 1,751,600 | 34,999,114 | 1.22% |
| 2024-12-06 | 19.79 | 20.00 | 19.62 | 19.74 | 19.66 | qfq | 1,643,489 | 32,565,634 | 0.00% |
| 2024-12-05 | 19.77 | 19.90 | 19.50 | 19.74 | 19.66 | qfq | 1,675,700 | 32,921,121 | -0.25% |
| 2024-12-04 | 20.03 | 20.41 | 19.66 | 19.79 | 19.71 | qfq | 1,873,529 | 37,632,955 | -1.88% |
| 2024-12-03 | 20.13 | 20.47 | 19.78 | 20.17 | 20.09 | qfq | 2,063,286 | 41,526,583 | 0.80% |
| 2024-12-02 | 19.61 | 20.15 | 19.43 | 20.01 | 19.93 | qfq | 1,951,986 | 38,684,024 | 1.68% |
| 2024-11-29 | 19.54 | 20.30 | 19.36 | 19.68 | 19.60 | qfq | 2,360,486 | 46,519,921 | 0.66% |
| 2024-11-28 | 19.61 | 19.80 | 19.29 | 19.55 | 19.47 | qfq | 1,799,486 | 35,246,928 | 0.26% |
| 2024-11-27 | 19.79 | 19.80 | 19.03 | 19.50 | 19.42 | qfq | 2,266,045 | 43,710,258 | -2.26% |
| 2024-11-26 | 20.86 | 20.98 | 19.69 | 19.95 | 19.87 | qfq | 2,459,350 | 49,633,243 | -4.64% |
| 2024-11-25 | 20.09 | 21.16 | 19.28 | 20.92 | 20.83 | qfq | 3,605,007 | 73,598,116 | 4.18% |
| 2024-11-22 | 20.40 | 20.95 | 19.76 | 20.08 | 20.00 | qfq | 2,792,007 | 56,330,061 | -2.33% |
| 2024-11-21 | 20.31 | 20.72 | 20.10 | 20.56 | 20.48 | qfq | 1,809,700 | 36,912,238 | 1.23% |
| 2024-11-20 | 20.11 | 20.83 | 19.83 | 20.31 | 20.23 | qfq | 2,692,550 | 54,933,308 | 0.99% |
| 2024-11-19 | 19.92 | 20.31 | 19.50 | 20.11 | 20.03 | qfq | 2,759,586 | 54,947,154 | 0.95% |
| 2024-11-18 | 20.98 | 21.30 | 19.61 | 19.92 | 19.84 | qfq | 4,205,400 | 85,871,140 | -5.14% |
| 2024-11-15 | 21.11 | 22.11 | 20.97 | 21.00 | 20.91 | qfq | 4,141,202 | 89,095,387 | -3.58% |
| 2024-11-14 | 20.49 | 22.50 | 20.16 | 21.78 | 21.69 | qfq | 5,856,749 | 126,236,525 | 6.19% |
| 2024-11-13 | 20.98 | 21.44 | 20.10 | 20.51 | 20.43 | qfq | 2,938,700 | 60,390,524 | -3.16% |
| 2024-11-12 | 20.85 | 21.87 | 20.51 | 21.18 | 21.09 | qfq | 3,775,020 | 80,005,918 | 1.58% |
| 2024-11-11 | 21.12 | 21.12 | 20.40 | 20.85 | 20.76 | qfq | 3,305,520 | 68,662,438 | -0.90% |
| 2024-11-08 | 19.89 | 21.09 | 19.72 | 21.04 | 20.95 | qfq | 4,732,262 | 97,027,272 | 6.42% |
| 2024-11-07 | 19.40 | 20.18 | 18.80 | 19.77 | 19.69 | qfq | 5,853,547 | 115,121,989 | 0.15% |
| 2024-11-06 | 18.03 | 19.88 | 17.74 | 19.74 | 19.66 | qfq | 8,177,247 | 155,926,141 | 9.24% |
| 2024-11-05 | 17.80 | 18.07 | 17.57 | 18.07 | 18.00 | qfq | 2,550,350 | 45,417,152 | 2.09% |
| 2024-11-04 | 17.90 | 17.96 | 17.34 | 17.70 | 17.63 | qfq | 2,501,652 | 44,043,259 | 0.11% |
| 2024-11-01 | 18.70 | 18.99 | 17.55 | 17.68 | 17.61 | qfq | 3,959,101 | 71,219,719 | -5.45% |
| 2024-10-31 | 18.18 | 18.83 | 18.02 | 18.70 | 18.62 | qfq | 4,737,181 | 87,287,711 | 2.97% |
| 2024-10-30 | 17.99 | 18.28 | 17.61 | 18.16 | 18.09 | qfq | 4,370,801 | 78,537,496 | 1.00% |
| 2024-10-29 | 18.80 | 18.80 | 17.91 | 17.98 | 17.91 | qfq | 6,263,092 | 113,968,751 | -5.22% |
| 2024-10-28 | 18.30 | 19.09 | 17.74 | 18.97 | 18.89 | qfq | 8,528,879 | 156,819,946 | 2.65% |
| 2024-10-25 | 16.81 | 18.48 | 16.81 | 18.48 | 18.40 | qfq | 9,262,060 | 166,200,923 | 10.00% |
| 2024-10-24 | 16.02 | 17.21 | 16.01 | 16.80 | 16.73 | qfq | 5,700,500 | 96,071,372 | 3.70% |
| 2024-10-23 | 15.71 | 16.85 | 15.69 | 16.20 | 16.13 | qfq | 5,155,620 | 84,196,638 | 2.53% |
| 2024-10-22 | 15.58 | 16.07 | 15.55 | 15.80 | 15.74 | qfq | 3,073,600 | 48,663,550 | 0.64% |
| 2024-10-21 | 15.56 | 15.93 | 15.22 | 15.70 | 15.64 | qfq | 3,784,570 | 58,896,934 | 0.32% |
| 2024-10-18 | 15.40 | 15.68 | 15.04 | 15.65 | 15.59 | qfq | 4,588,734 | 70,111,347 | -0.51% |
| 2024-10-17 | 14.95 | 15.75 | 14.86 | 15.73 | 15.67 | qfq | 5,429,850 | 83,758,509 | 5.71% |
| 2024-10-16 | 14.93 | 15.16 | 14.79 | 14.88 | 14.82 | qfq | 1,739,950 | 26,034,306 | -1.00% |
| 2024-10-15 | 15.17 | 15.43 | 14.96 | 15.03 | 14.97 | qfq | 1,905,633 | 28,795,105 | -1.64% |
| 2024-10-14 | 14.99 | 15.37 | 14.93 | 15.28 | 15.22 | qfq | 2,064,475 | 31,385,832 | 2.34% |
| 2024-10-11 | 15.28 | 15.53 | 14.77 | 14.93 | 14.87 | qfq | 2,535,200 | 38,410,376 | -2.42% |
| 2024-10-10 | 14.94 | 15.72 | 14.70 | 15.30 | 15.24 | qfq | 4,058,887 | 61,985,020 | 3.94% |
| 2024-10-09 | 15.69 | 15.69 | 14.68 | 14.72 | 14.66 | qfq | 4,895,507 | 74,321,909 | -8.80% |
| 2024-10-08 | 17.01 | 17.02 | 15.01 | 16.14 | 16.07 | qfq | 7,345,353 | 118,073,380 | 3.99% |
| 2024-09-30 | 14.69 | 15.69 | 14.45 | 15.52 | 15.46 | qfq | 6,761,719 | 101,773,990 | 7.55% |
| 2024-09-27 | 14.08 | 14.89 | 13.82 | 14.43 | 14.37 | qfq | 4,630,605 | 66,035,774 | 4.11% |
| 2024-09-26 | 13.65 | 13.96 | 13.46 | 13.86 | 13.80 | qfq | 3,569,800 | 48,908,891 | 1.61% |
| 2024-09-25 | 13.58 | 13.84 | 13.49 | 13.64 | 13.58 | qfq | 4,272,800 | 58,493,399 | 0.00% |
| 2024-09-24 | 13.52 | 13.95 | 13.49 | 13.64 | 13.58 | qfq | 5,812,785 | 79,374,432 | -0.44% |
| 2024-09-23 | 13.70 | 13.87 | 13.41 | 13.70 | 13.64 | qfq | 2,409,599 | 32,905,965 | -0.29% |
| 2024-09-20 | 14.00 | 14.00 | 13.54 | 13.74 | 13.68 | qfq | 4,633,399 | 63,459,390 | -2.07% |
| 2024-09-19 | 13.48 | 14.05 | 13.29 | 14.03 | 13.97 | qfq | 4,974,541 | 68,623,024 | 3.39% |
| 2024-09-18 | 13.33 | 13.88 | 13.03 | 13.57 | 13.51 | qfq | 4,871,600 | 65,452,724 | 0.97% |
| 2024-09-13 | 12.83 | 13.69 | 12.70 | 13.44 | 13.38 | qfq | 7,207,705 | 95,906,742 | 5.08% |
| 2024-09-12 | 12.73 | 13.14 | 12.67 | 12.79 | 12.74 | qfq | 3,183,900 | 40,982,022 | 0.87% |
| 2024-09-11 | 12.78 | 12.86 | 12.58 | 12.68 | 12.63 | qfq | 2,512,429 | 31,879,376 | -1.93% |
| 2024-09-10 | 13.18 | 13.29 | 12.76 | 12.93 | 12.88 | qfq | 3,993,451 | 51,816,848 | -3.00% |
| 2024-09-09 | 12.90 | 13.44 | 12.85 | 13.33 | 13.28 | qfq | 6,328,480 | 83,298,413 | 3.90% |
| 2024-09-06 | 12.98 | 13.08 | 12.80 | 12.83 | 12.78 | qfq | 3,572,347 | 46,168,081 | -0.93% |
| 2024-09-05 | 13.10 | 13.10 | 12.85 | 12.95 | 12.90 | qfq | 4,506,346 | 58,429,710 | -1.22% |
| 2024-09-04 | 13.30 | 13.34 | 13.09 | 13.11 | 13.06 | qfq | 5,944,000 | 78,320,132 | -4.38% |
| 2024-09-03 | 12.45 | 13.71 | 12.42 | 13.71 | 13.65 | qfq | 6,551,400 | 87,128,403 | 10.03% |
| 2024-09-02 | 12.56 | 12.71 | 12.45 | 12.46 | 12.41 | qfq | 1,351,800 | 17,003,957 | -1.50% |
| 2024-08-30 | 12.57 | 12.70 | 12.43 | 12.65 | 12.60 | qfq | 2,177,200 | 27,429,912 | 0.40% |
| 2024-08-29 | 12.49 | 12.63 | 12.30 | 12.60 | 12.55 | qfq | 1,468,600 | 18,313,594 | 0.08% |
| 2024-08-28 | 12.46 | 12.73 | 12.35 | 12.59 | 12.54 | qfq | 1,220,300 | 15,359,674 | 0.88% |
| 2024-08-27 | 12.49 | 12.85 | 12.39 | 12.48 | 12.43 | qfq | 2,525,199 | 31,920,358 | 0.81% |
| 2024-08-26 | 12.58 | 12.78 | 12.21 | 12.38 | 12.33 | qfq | 3,573,299 | 44,818,972 | 4.21% |
| 2024-08-23 | 11.94 | 11.97 | 11.67 | 11.88 | 11.83 | qfq | 782,200 | 9,243,657 | -0.50% |
| 2024-08-22 | 12.06 | 12.15 | 11.94 | 11.94 | 11.89 | qfq | 509,000 | 6,127,971 | -1.08% |
| 2024-08-21 | 12.00 | 12.22 | 12.00 | 12.07 | 12.02 | qfq | 628,300 | 7,603,917 | -0.08% |
| 2024-08-20 | 12.24 | 12.31 | 12.01 | 12.08 | 12.03 | qfq | 629,900 | 7,643,753 | -1.55% |
| 2024-08-19 | 12.28 | 12.43 | 12.21 | 12.27 | 12.22 | qfq | 468,700 | 5,765,556 | -0.41% |
| 2024-08-16 | 12.22 | 12.47 | 12.22 | 12.32 | 12.27 | qfq | 645,400 | 7,969,055 | -0.65% |
| 2024-08-15 | 12.46 | 12.49 | 12.24 | 12.40 | 12.35 | qfq | 656,500 | 8,126,511 | -0.16% |
| 2024-08-14 | 12.45 | 12.53 | 12.35 | 12.42 | 12.37 | qfq | 576,200 | 7,165,955 | -0.64% |
| 2024-08-13 | 12.50 | 12.52 | 12.22 | 12.50 | 12.45 | qfq | 674,600 | 8,388,323 | 1.21% |
| 2024-08-12 | 12.47 | 12.62 | 12.31 | 12.35 | 12.30 | qfq | 677,500 | 8,410,510 | -0.80% |
| 2024-08-09 | 12.68 | 12.68 | 12.45 | 12.45 | 12.40 | qfq | 715,800 | 8,958,377 | -0.56% |
| 2024-08-08 | 12.56 | 12.64 | 12.33 | 12.52 | 12.47 | qfq | 1,263,800 | 15,746,984 | -1.65% |
| 2024-08-07 | 12.41 | 12.76 | 12.41 | 12.73 | 12.68 | qfq | 2,110,619 | 26,677,952 | 2.41% |
| 2024-08-06 | 12.10 | 12.45 | 12.10 | 12.43 | 12.38 | qfq | 1,024,346 | 12,667,254 | 2.47% |
| 2024-08-05 | 12.28 | 12.43 | 12.08 | 12.13 | 12.08 | qfq | 971,171 | 11,897,329 | -1.70% |
| 2024-08-02 | 12.51 | 12.58 | 12.33 | 12.34 | 12.29 | qfq | 700,000 | 8,722,607 | -1.91% |
| 2024-08-01 | 12.45 | 12.68 | 12.45 | 12.58 | 12.53 | qfq | 1,117,700 | 14,029,482 | 0.48% |
| 2024-07-31 | 12.40 | 12.55 | 12.35 | 12.52 | 12.47 | qfq | 1,562,000 | 19,475,948 | 1.05% |
| 2024-07-30 | 12.49 | 12.56 | 12.32 | 12.39 | 12.34 | qfq | 1,535,546 | 19,060,543 | 0.24% |
| 2024-07-29 | 11.98 | 12.56 | 11.88 | 12.36 | 12.31 | qfq | 2,088,200 | 25,588,998 | 4.22% |
| 2024-07-26 | 11.61 | 11.87 | 11.61 | 11.86 | 11.81 | qfq | 779,300 | 9,183,810 | 2.07% |
| 2024-07-25 | 11.32 | 11.69 | 11.28 | 11.62 | 11.57 | qfq | 804,200 | 9,244,224 | 1.48% |
| 2024-07-24 | 11.58 | 11.66 | 11.39 | 11.45 | 11.40 | qfq | 759,100 | 8,722,436 | -1.12% |
| 2024-07-23 | 11.83 | 11.94 | 11.58 | 11.58 | 11.53 | qfq | 878,700 | 10,355,392 | -1.19% |
| 2024-07-22 | 11.68 | 11.83 | 11.66 | 11.72 | 11.67 | qfq | 626,200 | 7,348,743 | 0.26% |
| 2024-07-19 | 11.72 | 11.75 | 11.53 | 11.69 | 11.64 | qfq | 755,300 | 8,818,126 | -0.26% |
| 2024-07-18 | 11.88 | 11.89 | 11.45 | 11.72 | 11.67 | qfq | 1,020,301 | 11,877,318 | -1.35% |
| 2024-07-17 | 11.84 | 11.97 | 11.73 | 11.88 | 11.83 | qfq | 981,800 | 11,634,701 | 0.68% |
| 2024-07-16 | 11.89 | 11.93 | 11.70 | 11.80 | 11.75 | qfq | 705,100 | 8,317,907 | -0.67% |
| 2024-07-15 | 12.12 | 12.14 | 11.85 | 11.88 | 11.83 | qfq | 840,900 | 10,051,623 | -2.22% |
| 2024-07-12 | 12.16 | 12.32 | 12.00 | 12.15 | 12.10 | qfq | 1,034,649 | 12,581,468 | -0.08% |
| 2024-07-11 | 12.05 | 12.18 | 11.88 | 12.16 | 12.11 | qfq | 1,051,220 | 12,686,172 | 2.79% |
| 2024-07-10 | 12.00 | 12.04 | 11.77 | 11.83 | 11.78 | qfq | 831,000 | 9,880,681 | -1.74% |
| 2024-07-09 | 11.94 | 12.11 | 11.58 | 12.04 | 11.99 | qfq | 1,169,000 | 13,926,241 | 1.60% |
| 2024-07-08 | 12.32 | 12.32 | 11.78 | 11.85 | 11.80 | qfq | 1,034,800 | 12,321,358 | -3.50% |
| 2024-07-05 | 12.14 | 12.32 | 11.97 | 12.28 | 12.23 | qfq | 599,601 | 7,314,944 | 1.15% |
| 2024-07-04 | 12.61 | 12.70 | 12.06 | 12.14 | 12.09 | qfq | 893,301 | 10,951,328 | -2.96% |
| 2024-07-03 | 12.81 | 12.81 | 12.45 | 12.51 | 12.46 | qfq | 1,009,500 | 12,697,542 | -1.81% |
| 2024-07-02 | 12.59 | 12.86 | 12.57 | 12.74 | 12.69 | qfq | 628,900 | 8,009,195 | 0.71% |
| 2024-07-01 | 12.61 | 12.70 | 12.41 | 12.65 | 12.60 | qfq | 687,800 | 8,628,220 | 0.40% |
| 2024-06-28 | 12.52 | 12.74 | 12.51 | 12.60 | 12.55 | qfq | 775,560 | 9,815,924 | 0.24% |
| 2024-06-27 | 12.77 | 12.90 | 12.55 | 12.57 | 12.52 | qfq | 684,600 | 8,677,634 | -1.49% |
| 2024-06-26 | 12.28 | 12.76 | 12.23 | 12.76 | 12.71 | qfq | 696,900 | 8,742,471 | 3.15% |
| 2024-06-25 | 12.26 | 12.54 | 12.14 | 12.37 | 12.32 | qfq | 846,200 | 10,471,190 | 2.23% |
| 2024-06-24 | 12.60 | 12.60 | 11.97 | 12.10 | 12.05 | qfq | 1,443,001 | 17,667,770 | -4.27% |
| 2024-06-21 | 12.55 | 12.80 | 12.37 | 12.64 | 12.59 | qfq | 1,188,874 | 15,014,325 | 0.72% |
| 2024-06-20 | 12.90 | 13.04 | 12.55 | 12.55 | 12.50 | qfq | 1,050,800 | 13,377,506 | -3.01% |
| 2024-06-19 | 12.85 | 13.13 | 12.85 | 12.94 | 12.87 | qfq | 1,238,475 | 16,092,422 | 0.54% |
| 2024-06-18 | 12.63 | 12.91 | 12.60 | 12.87 | 12.80 | qfq | 1,079,900 | 13,811,955 | 1.90% |
| 2024-06-17 | 12.90 | 12.90 | 12.60 | 12.63 | 12.56 | qfq | 759,300 | 9,656,963 | -2.32% |
| 2024-06-14 | 13.04 | 13.04 | 12.76 | 12.93 | 12.86 | qfq | 608,800 | 7,824,777 | -0.39% |
| 2024-06-13 | 13.24 | 13.30 | 12.88 | 12.98 | 12.91 | qfq | 1,105,800 | 14,426,359 | -2.26% |
| 2024-06-12 | 13.03 | 13.29 | 12.86 | 13.28 | 13.21 | qfq | 1,105,000 | 14,515,112 | 1.92% |
| 2024-06-11 | 13.05 | 13.19 | 12.66 | 13.03 | 12.96 | qfq | 1,536,401 | 19,785,840 | 0.00% |
| 2024-06-07 | 12.49 | 13.14 | 12.49 | 13.03 | 12.96 | qfq | 1,796,901 | 23,251,304 | 4.91% |
| 2024-06-06 | 13.04 | 13.18 | 12.20 | 12.42 | 12.35 | qfq | 2,028,600 | 25,512,664 | -4.90% |
| 2024-06-05 | 13.20 | 13.37 | 13.05 | 13.06 | 12.99 | qfq | 1,022,002 | 13,457,177 | -2.32% |
| 2024-06-04 | 13.55 | 13.89 | 13.09 | 13.37 | 13.30 | qfq | 1,456,501 | 19,334,995 | -1.98% |
| 2024-06-03 | 14.10 | 14.10 | 13.51 | 13.64 | 13.57 | qfq | 1,183,600 | 16,265,555 | -3.19% |
| 2024-05-31 | 14.08 | 14.19 | 13.95 | 14.09 | 14.01 | qfq | 1,302,400 | 18,304,004 | -0.14% |
| 2024-05-30 | 14.37 | 14.50 | 14.04 | 14.11 | 14.03 | qfq | 1,634,500 | 23,210,757 | -2.35% |
| 2024-05-29 | 14.28 | 15.17 | 14.20 | 14.45 | 14.37 | qfq | 2,522,800 | 36,650,604 | 0.56% |
| 2024-05-28 | 14.58 | 15.25 | 14.30 | 14.37 | 14.29 | qfq | 1,750,100 | 25,586,765 | -1.71% |
| 2024-05-27 | 14.30 | 14.62 | 14.28 | 14.62 | 14.54 | qfq | 841,600 | 12,160,243 | 1.67% |
| 2024-05-24 | 14.35 | 14.67 | 14.25 | 14.38 | 14.30 | qfq | 977,800 | 14,147,811 | -0.69% |
| 2024-05-23 | 14.70 | 14.71 | 14.37 | 14.48 | 14.40 | qfq | 940,900 | 13,632,884 | -1.96% |
| 2024-05-22 | 14.94 | 14.97 | 14.66 | 14.77 | 14.69 | qfq | 896,700 | 13,250,626 | -0.67% |
| 2024-05-21 | 15.20 | 15.20 | 14.79 | 14.87 | 14.79 | qfq | 1,167,300 | 17,442,900 | -2.04% |
| 2024-05-20 | 15.05 | 15.28 | 15.01 | 15.18 | 15.10 | qfq | 1,592,000 | 24,129,488 | 1.47% |
| 2024-05-17 | 15.00 | 15.15 | 14.77 | 14.96 | 14.88 | qfq | 1,259,100 | 18,843,969 | 0.40% |
| 2024-05-16 | 14.87 | 15.07 | 14.64 | 14.90 | 14.82 | qfq | 1,517,000 | 22,558,008 | 0.81% |
| 2024-05-15 | 14.85 | 14.99 | 14.56 | 14.78 | 14.70 | qfq | 1,954,700 | 29,011,827 | -0.61% |
| 2024-05-14 | 14.38 | 14.97 | 14.34 | 14.87 | 14.79 | qfq | 1,859,700 | 27,438,885 | 2.91% |
| 2024-05-13 | 14.69 | 14.69 | 14.41 | 14.45 | 14.37 | qfq | 1,701,500 | 24,731,784 | -2.76% |
| 2024-05-10 | 14.87 | 15.14 | 14.61 | 14.86 | 14.78 | qfq | 2,356,500 | 34,940,384 | -0.13% |
| 2024-05-09 | 15.10 | 15.34 | 14.72 | 14.88 | 14.80 | qfq | 2,355,700 | 35,108,608 | -1.13% |
| 2024-05-08 | 15.03 | 15.35 | 14.78 | 15.05 | 14.97 | qfq | 2,495,600 | 37,433,131 | 0.00% |
| 2024-05-07 | 14.75 | 15.14 | 14.71 | 15.05 | 14.97 | qfq | 2,001,700 | 29,906,112 | 1.90% |
| 2024-05-06 | 14.61 | 14.85 | 14.46 | 14.77 | 14.69 | qfq | 1,482,300 | 21,771,157 | 1.16% |
| 2024-04-30 | 14.55 | 14.62 | 14.43 | 14.60 | 14.52 | qfq | 1,448,200 | 21,031,923 | 0.83% |
| 2024-04-29 | 14.15 | 14.52 | 14.05 | 14.48 | 14.40 | qfq | 2,147,300 | 30,602,588 | 2.33% |
| 2024-04-26 | 13.70 | 14.22 | 13.54 | 14.15 | 14.07 | qfq | 1,873,600 | 26,113,839 | 3.13% |
| 2024-04-25 | 13.31 | 13.85 | 13.30 | 13.72 | 13.64 | qfq | 1,354,200 | 18,576,977 | 1.86% |
| 2024-04-24 | 13.32 | 13.59 | 13.20 | 13.47 | 13.40 | qfq | 1,248,700 | 16,713,470 | 1.20% |
| 2024-04-23 | 13.08 | 13.52 | 12.82 | 13.31 | 13.24 | qfq | 1,401,511 | 18,544,192 | 1.76% |
| 2024-04-22 | 13.88 | 13.99 | 13.05 | 13.08 | 13.01 | qfq | 2,523,200 | 33,719,678 | -6.90% |
| 2024-04-19 | 13.80 | 14.30 | 13.38 | 14.05 | 13.97 | qfq | 2,039,900 | 28,617,861 | 3.31% |
| 2024-04-18 | 13.53 | 13.85 | 13.20 | 13.60 | 13.53 | qfq | 1,810,100 | 24,550,851 | 0.97% |
| 2024-04-17 | 12.75 | 13.58 | 12.75 | 13.47 | 13.40 | qfq | 1,989,900 | 26,611,106 | 6.74% |
| 2024-04-16 | 13.68 | 13.75 | 12.62 | 12.62 | 12.55 | qfq | 3,203,500 | 41,524,243 | -9.79% |
| 2024-04-15 | 14.35 | 14.79 | 13.42 | 13.99 | 13.91 | qfq | 3,683,900 | 51,985,586 | -5.35% |
| 2024-04-12 | 14.47 | 15.43 | 14.42 | 14.78 | 14.70 | qfq | 3,601,066 | 53,592,000 | 2.07% |
| 2024-04-11 | 14.50 | 14.70 | 14.18 | 14.48 | 14.40 | qfq | 1,697,900 | 24,600,035 | -1.83% |
| 2024-04-10 | 14.63 | 14.76 | 14.25 | 14.75 | 14.67 | qfq | 2,220,000 | 32,214,008 | 0.82% |
| 2024-04-09 | 14.41 | 14.74 | 14.30 | 14.63 | 14.55 | qfq | 1,169,100 | 17,009,567 | 0.97% |
| 2024-04-08 | 14.70 | 15.00 | 14.45 | 14.49 | 14.41 | qfq | 2,088,038 | 30,664,994 | -2.56% |
| 2024-04-03 | 14.90 | 15.26 | 14.70 | 14.87 | 14.79 | qfq | 2,630,000 | 39,187,020 | 0.54% |
| 2024-04-02 | 14.60 | 14.95 | 14.51 | 14.79 | 14.71 | qfq | 2,474,100 | 36,483,607 | 2.14% |
| 2024-04-01 | 14.30 | 14.48 | 14.13 | 14.48 | 14.40 | qfq | 1,864,900 | 26,701,324 | 0.77% |
| 2024-03-29 | 13.79 | 14.60 | 13.79 | 14.37 | 14.29 | qfq | 2,619,389 | 37,344,922 | 4.28% |
| 2024-03-28 | 13.75 | 14.07 | 13.57 | 13.78 | 13.70 | qfq | 1,839,410 | 25,440,708 | 1.70% |
| 2024-03-27 | 13.93 | 14.10 | 13.55 | 13.55 | 13.48 | qfq | 1,193,400 | 16,531,812 | -3.08% |
| 2024-03-26 | 14.03 | 14.28 | 13.77 | 13.98 | 13.90 | qfq | 1,432,700 | 20,010,952 | -1.06% |
| 2024-03-25 | 14.22 | 14.65 | 13.82 | 14.13 | 14.05 | qfq | 2,782,400 | 39,840,670 | 0.07% |
| 2024-03-22 | 14.40 | 14.40 | 14.08 | 14.12 | 14.04 | qfq | 1,382,000 | 19,609,944 | -1.94% |
| 2024-03-21 | 14.31 | 14.44 | 14.14 | 14.40 | 14.32 | qfq | 1,539,000 | 22,007,206 | 0.63% |
| 2024-03-20 | 14.15 | 14.35 | 14.10 | 14.31 | 14.23 | qfq | 1,424,646 | 20,271,293 | 1.20% |
| 2024-03-19 | 14.15 | 14.41 | 14.12 | 14.14 | 14.06 | qfq | 1,856,300 | 26,474,743 | 0.21% |
| 2024-03-18 | 14.06 | 14.14 | 13.95 | 14.11 | 14.03 | qfq | 1,684,498 | 23,637,979 | 1.15% |
| 2024-03-15 | 13.82 | 13.96 | 13.69 | 13.95 | 13.87 | qfq | 1,316,700 | 18,243,545 | 1.01% |
| 2024-03-14 | 13.99 | 14.16 | 13.62 | 13.81 | 13.73 | qfq | 1,908,700 | 26,505,836 | -0.72% |
| 2024-03-13 | 13.85 | 13.92 | 13.61 | 13.91 | 13.83 | qfq | 1,605,700 | 22,133,247 | 0.43% |
| 2024-03-12 | 13.58 | 13.88 | 13.57 | 13.85 | 13.77 | qfq | 1,956,100 | 26,883,715 | 1.99% |
| 2024-03-11 | 13.20 | 13.62 | 13.20 | 13.58 | 13.51 | qfq | 1,703,700 | 22,960,840 | 1.80% |
| 2024-03-08 | 13.50 | 13.50 | 13.09 | 13.34 | 13.27 | qfq | 1,653,649 | 21,923,825 | -1.19% |
| 2024-03-07 | 13.25 | 13.62 | 13.25 | 13.50 | 13.43 | qfq | 2,400,900 | 32,325,961 | 1.58% |
| 2024-03-06 | 12.99 | 13.40 | 12.90 | 13.29 | 13.22 | qfq | 1,358,117 | 18,017,276 | 1.37% |
| 2024-03-05 | 13.36 | 13.49 | 13.03 | 13.11 | 13.04 | qfq | 2,079,600 | 27,520,693 | -2.53% |
| 2024-03-04 | 13.43 | 13.64 | 13.32 | 13.45 | 13.38 | qfq | 2,182,900 | 29,336,870 | 0.15% |
| 2024-03-01 | 13.50 | 13.85 | 13.30 | 13.43 | 13.36 | qfq | 2,512,600 | 33,785,421 | -0.15% |
| 2024-02-29 | 12.80 | 13.58 | 12.51 | 13.45 | 13.38 | qfq | 3,315,800 | 43,927,555 | 2.28% |
| 2024-02-28 | 13.88 | 14.40 | 13.10 | 13.15 | 13.08 | qfq | 5,659,800 | 78,746,212 | -5.12% |
| 2024-02-27 | 13.61 | 13.88 | 13.52 | 13.86 | 13.78 | qfq | 3,477,000 | 47,817,596 | 0.43% |
| 2024-02-26 | 14.00 | 14.23 | 13.50 | 13.80 | 13.72 | qfq | 6,926,640 | 95,900,935 | -3.02% |
| 2024-02-23 | 13.76 | 15.14 | 13.68 | 14.23 | 14.15 | qfq | 8,289,400 | 119,361,130 | 3.42% |
| 2024-02-22 | 12.60 | 13.76 | 12.42 | 13.76 | 13.68 | qfq | 5,891,735 | 78,955,802 | 9.99% |
| 2024-02-21 | 12.12 | 12.99 | 11.90 | 12.51 | 12.44 | qfq | 3,505,054 | 44,314,580 | 2.79% |
| 2024-02-20 | 12.01 | 12.33 | 11.65 | 12.17 | 12.10 | qfq | 2,848,335 | 34,157,159 | 1.25% |
| 2024-02-19 | 11.65 | 12.10 | 11.50 | 12.02 | 11.95 | qfq | 3,506,293 | 41,499,862 | 3.62% |
| 2024-02-08 | 10.57 | 11.64 | 10.20 | 11.60 | 11.54 | qfq | 4,213,050 | 46,381,056 | 9.64% |
| 2024-02-07 | 11.54 | 11.60 | 10.46 | 10.58 | 10.52 | qfq | 4,734,900 | 51,043,015 | -8.32% |
| 2024-02-06 | 11.36 | 11.96 | 11.12 | 11.54 | 11.48 | qfq | 5,595,759 | 63,425,326 | -6.56% |
| 2024-02-05 | 13.39 | 13.84 | 12.35 | 12.35 | 12.28 | qfq | 5,744,646 | 73,029,325 | -9.99% |
| 2024-02-02 | 13.33 | 14.47 | 13.33 | 13.72 | 13.64 | qfq | 7,163,555 | 100,177,299 | 4.33% |
| 2024-02-01 | 14.20 | 14.20 | 13.00 | 13.15 | 13.08 | qfq | 5,838,700 | 78,321,400 | -8.74% |
| 2024-01-31 | 15.56 | 16.05 | 14.41 | 14.41 | 14.33 | qfq | 6,881,407 | 104,456,487 | -9.54% |
| 2024-01-30 | 16.05 | 16.59 | 15.50 | 15.93 | 15.84 | qfq | 8,390,293 | 135,236,172 | -3.75% |
| 2024-01-29 | 17.75 | 18.28 | 16.40 | 16.55 | 16.46 | qfq | 15,894,933 | 276,823,424 | -9.17% |
| 2024-01-26 | 16.27 | 18.22 | 16.17 | 18.22 | 18.12 | qfq | 15,182,813 | 259,455,109 | 10.02% |
| 2024-01-25 | 16.16 | 17.52 | 15.50 | 16.56 | 16.47 | qfq | 12,150,366 | 199,282,553 | 3.95% |
| 2024-01-24 | 14.51 | 15.93 | 14.31 | 15.93 | 15.84 | qfq | 4,497,667 | 69,695,227 | 10.01% |
| 2024-01-23 | 14.56 | 14.56 | 14.14 | 14.48 | 14.40 | qfq | 1,803,600 | 25,894,930 | -0.89% |
| 2024-01-22 | 15.40 | 15.58 | 14.52 | 14.61 | 14.53 | qfq | 2,116,400 | 32,029,128 | -6.41% |
| 2024-01-19 | 15.94 | 16.00 | 15.60 | 15.61 | 15.52 | qfq | 1,364,550 | 21,513,976 | -1.58% |
| 2024-01-18 | 15.80 | 16.21 | 15.40 | 15.86 | 15.77 | qfq | 3,170,846 | 49,708,470 | -1.86% |
| 2024-01-17 | 16.24 | 16.60 | 16.08 | 16.16 | 16.07 | qfq | 2,817,900 | 46,087,898 | 0.12% |
| 2024-01-16 | 16.27 | 16.45 | 15.90 | 16.14 | 16.05 | qfq | 1,380,675 | 22,251,881 | -1.04% |
| 2024-01-15 | 16.45 | 16.49 | 16.18 | 16.31 | 16.22 | qfq | 1,090,000 | 17,782,943 | -0.55% |
| 2024-01-12 | 16.33 | 16.65 | 16.31 | 16.40 | 16.31 | qfq | 1,760,700 | 29,012,887 | 0.06% |
| 2024-01-11 | 16.23 | 16.43 | 16.14 | 16.39 | 16.30 | qfq | 1,273,367 | 20,758,555 | 1.11% |
| 2024-01-10 | 16.35 | 16.49 | 16.19 | 16.21 | 16.12 | qfq | 1,362,267 | 22,217,909 | -1.28% |
| 2024-01-09 | 16.53 | 16.60 | 16.30 | 16.42 | 16.33 | qfq | 1,408,800 | 23,164,112 | 0.24% |
| 2024-01-08 | 16.60 | 16.79 | 16.38 | 16.38 | 16.29 | qfq | 1,589,900 | 26,251,808 | -1.97% |
| 2024-01-05 | 16.88 | 17.16 | 16.60 | 16.71 | 16.62 | qfq | 2,051,500 | 34,601,625 | -1.99% |
| 2024-01-04 | 16.96 | 17.28 | 16.91 | 17.05 | 16.96 | qfq | 2,102,067 | 35,915,349 | 0.35% |
| 2024-01-03 | 16.77 | 17.01 | 16.70 | 16.99 | 16.90 | qfq | 2,780,940 | 46,900,492 | 1.31% |
| 2024-01-02 | 16.13 | 16.97 | 16.13 | 16.77 | 16.68 | qfq | 4,206,374 | 70,161,980 | 3.65% |
| 2023-12-29 | 16.24 | 16.27 | 16.08 | 16.18 | 16.09 | qfq | 2,653,067 | 42,919,368 | 0.75% |
| 2023-12-28 | 15.86 | 16.19 | 15.62 | 16.06 | 15.97 | qfq | 2,663,800 | 42,503,835 | 1.01% |
| 2023-12-27 | 15.81 | 15.99 | 15.68 | 15.90 | 15.81 | qfq | 2,085,800 | 33,031,231 | -0.06% |
| 2023-12-26 | 16.22 | 16.29 | 15.81 | 15.91 | 15.82 | qfq | 3,517,400 | 56,156,243 | -1.97% |
| 2023-12-25 | 16.94 | 16.94 | 16.04 | 16.23 | 16.14 | qfq | 5,419,500 | 88,113,689 | -4.13% |
| 2023-12-22 | 17.55 | 17.60 | 16.68 | 16.93 | 16.84 | qfq | 7,319,700 | 124,796,904 | -4.73% |
| 2023-12-21 | 17.50 | 18.12 | 17.18 | 17.77 | 17.67 | qfq | 11,919,074 | 209,845,122 | -2.04% |
| 2023-12-20 | 17.00 | 18.90 | 16.88 | 18.14 | 18.04 | qfq | 14,841,296 | 272,834,200 | 5.59% |
| 2023-12-19 | 18.00 | 18.09 | 16.96 | 17.18 | 17.09 | qfq | 7,888,902 | 136,104,281 | -4.56% |
| 2023-12-18 | 18.38 | 18.46 | 17.65 | 18.00 | 17.90 | qfq | 9,211,673 | 165,019,565 | -2.76% |
| 2023-12-15 | 19.73 | 19.92 | 18.24 | 18.51 | 18.41 | qfq | 15,270,825 | 284,693,764 | -3.79% |
| 2023-12-14 | 17.48 | 19.24 | 17.36 | 19.24 | 19.13 | qfq | 10,621,477 | 197,084,108 | 10.01% |
| 2023-12-13 | 17.65 | 17.96 | 17.46 | 17.49 | 17.39 | qfq | 5,488,938 | 96,723,800 | -0.91% |
| 2023-12-12 | 16.88 | 18.63 | 16.72 | 17.65 | 17.55 | qfq | 7,946,150 | 141,132,649 | 4.19% |
| 2023-12-11 | 16.60 | 17.09 | 16.57 | 16.94 | 16.85 | qfq | 3,161,813 | 53,296,750 | 1.32% |
| 2023-12-08 | 17.58 | 17.65 | 16.55 | 16.72 | 16.63 | qfq | 4,210,875 | 71,857,682 | -4.95% |
| 2023-12-07 | 17.62 | 18.20 | 17.38 | 17.59 | 17.49 | qfq | 6,040,085 | 107,303,819 | -1.24% |
| 2023-12-06 | 17.56 | 18.28 | 17.46 | 17.81 | 17.71 | qfq | 6,812,699 | 122,196,358 | 1.08% |
| 2023-12-05 | 17.33 | 18.57 | 17.00 | 17.62 | 17.52 | qfq | 6,226,200 | 109,641,354 | 1.56% |
| 2023-12-04 | 17.13 | 17.86 | 16.62 | 17.35 | 17.25 | qfq | 5,355,275 | 92,716,465 | 4.39% |
| 2023-12-01 | 16.54 | 16.72 | 16.42 | 16.62 | 16.53 | qfq | 1,777,900 | 29,428,966 | 0.48% |
| 2023-11-30 | 16.82 | 16.90 | 16.42 | 16.54 | 16.45 | qfq | 2,411,300 | 39,957,880 | -1.66% |
| 2023-11-29 | 17.05 | 17.09 | 16.75 | 16.82 | 16.73 | qfq | 987,300 | 16,709,773 | -1.41% |
| 2023-11-28 | 17.17 | 17.17 | 16.86 | 17.06 | 16.97 | qfq | 1,602,736 | 27,310,075 | 0.12% |
| 2023-11-27 | 17.00 | 17.16 | 16.97 | 17.04 | 16.95 | qfq | 1,851,700 | 31,627,634 | -0.06% |
| 2023-11-24 | 17.06 | 17.17 | 16.99 | 17.05 | 16.96 | qfq | 925,100 | 15,812,950 | 0.00% |
| 2023-11-23 | 17.02 | 17.07 | 16.84 | 17.05 | 16.96 | qfq | 818,900 | 13,897,808 | 0.18% |
| 2023-11-22 | 17.00 | 17.18 | 16.84 | 17.02 | 16.93 | qfq | 871,100 | 14,796,304 | -0.47% |
| 2023-11-21 | 17.09 | 17.23 | 17.02 | 17.10 | 17.01 | qfq | 1,027,500 | 17,569,704 | 0.12% |
| 2023-11-20 | 17.02 | 17.10 | 16.90 | 17.08 | 16.99 | qfq | 986,602 | 16,769,416 | 0.83% |
| 2023-11-17 | 16.90 | 16.97 | 16.86 | 16.94 | 16.85 | qfq | 994,799 | 16,829,777 | 0.24% |
| 2023-11-16 | 16.97 | 17.04 | 16.86 | 16.90 | 16.81 | qfq | 865,951 | 14,665,172 | -0.47% |
| 2023-11-15 | 17.00 | 17.00 | 16.86 | 16.98 | 16.89 | qfq | 954,600 | 16,181,332 | 0.53% |
| 2023-11-14 | 16.89 | 16.98 | 16.82 | 16.89 | 16.80 | qfq | 1,149,000 | 19,376,510 | 0.30% |
| 2023-11-13 | 16.88 | 16.88 | 16.58 | 16.84 | 16.75 | qfq | 2,910,000 | 48,894,754 | -0.18% |
| 2023-11-10 | 16.40 | 16.87 | 16.30 | 16.87 | 16.78 | qfq | 1,751,900 | 29,079,863 | 2.93% |
| 2023-11-09 | 16.25 | 16.48 | 16.18 | 16.39 | 16.30 | qfq | 1,786,700 | 29,254,067 | 0.86% |
| 2023-11-08 | 16.19 | 16.31 | 16.09 | 16.25 | 16.16 | qfq | 1,601,901 | 25,984,399 | 0.31% |
| 2023-11-07 | 15.90 | 16.24 | 15.76 | 16.20 | 16.11 | qfq | 2,374,550 | 37,963,713 | 2.27% |
| 2023-11-06 | 16.15 | 16.28 | 15.66 | 15.84 | 15.75 | qfq | 3,477,850 | 54,923,474 | -1.98% |
| 2023-11-03 | 16.18 | 16.43 | 16.08 | 16.16 | 16.07 | qfq | 1,951,701 | 31,649,667 | -0.19% |
| 2023-11-02 | 16.34 | 16.45 | 16.16 | 16.19 | 16.10 | qfq | 941,700 | 15,308,223 | -0.92% |
| 2023-11-01 | 16.26 | 16.44 | 16.14 | 16.34 | 16.25 | qfq | 881,302 | 14,397,740 | 0.43% |
| 2023-10-31 | 16.10 | 16.33 | 15.98 | 16.27 | 16.18 | qfq | 1,100,151 | 17,822,508 | 0.81% |
| 2023-10-30 | 16.15 | 16.45 | 16.12 | 16.14 | 16.05 | qfq | 1,427,200 | 23,212,268 | 0.37% |
| 2023-10-27 | 15.89 | 16.18 | 15.73 | 16.08 | 15.99 | qfq | 1,437,402 | 23,051,773 | 1.20% |
| 2023-10-26 | 16.07 | 16.25 | 15.73 | 15.89 | 15.80 | qfq | 921,549 | 14,651,693 | -1.12% |
| 2023-10-25 | 15.95 | 16.31 | 15.91 | 16.07 | 15.98 | qfq | 1,107,895 | 17,890,610 | 1.39% |
| 2023-10-24 | 15.11 | 15.87 | 14.98 | 15.85 | 15.76 | qfq | 1,630,800 | 25,411,385 | 4.90% |
| 2023-10-23 | 15.49 | 15.49 | 15.00 | 15.11 | 15.03 | qfq | 980,000 | 14,877,695 | -2.58% |
| 2023-10-20 | 15.55 | 15.73 | 15.42 | 15.51 | 15.42 | qfq | 762,000 | 11,850,094 | -0.70% |
| 2023-10-19 | 15.88 | 15.92 | 15.50 | 15.62 | 15.53 | qfq | 916,500 | 14,351,729 | -1.95% |
| 2023-10-18 | 16.16 | 16.31 | 15.83 | 15.93 | 15.84 | qfq | 1,153,686 | 18,418,339 | -1.67% |
| 2023-10-17 | 16.05 | 16.29 | 15.98 | 16.20 | 16.11 | qfq | 1,436,400 | 23,169,829 | 1.57% |
| 2023-10-16 | 15.64 | 16.18 | 15.62 | 15.95 | 15.86 | qfq | 1,521,900 | 24,288,223 | 1.72% |
| 2023-10-13 | 15.81 | 15.94 | 15.43 | 15.68 | 15.59 | qfq | 1,056,900 | 16,472,177 | -1.13% |
| 2023-10-12 | 15.87 | 16.13 | 15.65 | 15.86 | 15.77 | qfq | 1,321,100 | 20,835,581 | -0.31% |
| 2023-10-11 | 16.27 | 16.48 | 15.87 | 15.91 | 15.82 | qfq | 1,375,600 | 22,036,104 | -2.03% |
| 2023-10-10 | 16.08 | 16.78 | 15.89 | 16.24 | 16.15 | qfq | 2,427,549 | 39,957,483 | 1.00% |
| 2023-10-09 | 16.80 | 16.80 | 15.93 | 16.08 | 15.99 | qfq | 2,678,686 | 43,317,015 | -4.23% |
| 2023-09-28 | 16.25 | 16.82 | 16.25 | 16.79 | 16.70 | qfq | 1,955,611 | 32,459,721 | 4.03% |
| 2023-09-27 | 15.70 | 16.35 | 15.60 | 16.14 | 16.05 | qfq | 1,909,100 | 30,716,780 | 2.80% |
| 2023-09-26 | 15.74 | 15.90 | 15.35 | 15.70 | 15.61 | qfq | 1,516,635 | 23,688,046 | -0.13% |
| 2023-09-25 | 15.98 | 16.04 | 15.56 | 15.72 | 15.63 | qfq | 1,231,400 | 19,316,454 | -1.81% |
| 2023-09-22 | 16.00 | 16.09 | 15.80 | 16.01 | 15.92 | qfq | 1,326,300 | 21,121,803 | -0.06% |
| 2023-09-21 | 16.33 | 16.49 | 15.67 | 16.02 | 15.93 | qfq | 1,822,200 | 29,351,722 | -2.91% |
| 2023-09-20 | 16.69 | 16.82 | 16.25 | 16.50 | 16.41 | qfq | 2,613,200 | 43,157,045 | -2.94% |
| 2023-09-19 | 16.62 | 17.30 | 16.50 | 17.00 | 16.91 | qfq | 3,302,000 | 55,999,180 | 2.72% |
| 2023-09-18 | 16.45 | 16.63 | 16.13 | 16.55 | 16.46 | qfq | 1,199,249 | 19,727,517 | 0.91% |
| 2023-09-15 | 16.38 | 16.51 | 16.08 | 16.40 | 16.31 | qfq | 1,359,816 | 22,261,532 | 0.80% |
| 2023-09-14 | 16.47 | 16.47 | 16.15 | 16.27 | 16.18 | qfq | 707,400 | 11,515,568 | -0.55% |
| 2023-09-13 | 16.42 | 16.55 | 16.24 | 16.36 | 16.27 | qfq | 751,235 | 12,309,872 | -0.30% |
| 2023-09-12 | 16.71 | 16.71 | 16.26 | 16.41 | 16.32 | qfq | 1,342,800 | 22,057,465 | -1.85% |
| 2023-09-11 | 16.76 | 16.81 | 16.38 | 16.72 | 16.63 | qfq | 1,476,400 | 24,592,982 | 1.52% |
| 2023-09-08 | 16.63 | 16.66 | 16.42 | 16.47 | 16.38 | qfq | 812,801 | 13,453,158 | -0.72% |
| 2023-09-07 | 16.82 | 16.89 | 16.50 | 16.59 | 16.50 | qfq | 1,181,902 | 19,721,884 | -1.37% |
| 2023-09-06 | 16.77 | 16.98 | 16.75 | 16.82 | 16.73 | qfq | 930,800 | 15,668,510 | -0.18% |
| 2023-09-05 | 16.99 | 17.05 | 16.76 | 16.85 | 16.76 | qfq | 770,900 | 13,002,344 | -0.88% |
| 2023-09-04 | 16.50 | 17.09 | 16.40 | 17.00 | 16.91 | qfq | 1,716,700 | 28,925,449 | 3.66% |
| 2023-09-01 | 16.33 | 16.48 | 16.19 | 16.40 | 16.31 | qfq | 581,400 | 9,505,539 | 0.31% |
| 2023-08-31 | 16.40 | 16.50 | 15.91 | 16.35 | 16.26 | qfq | 986,100 | 16,078,197 | 0.12% |
| 2023-08-30 | 16.08 | 16.33 | 16.03 | 16.33 | 16.24 | qfq | 1,274,200 | 20,676,816 | 1.87% |
| 2023-08-29 | 15.44 | 16.07 | 15.28 | 16.03 | 15.94 | qfq | 1,389,500 | 21,917,291 | 5.46% |
| 2023-08-28 | 15.83 | 15.84 | 15.15 | 15.20 | 15.12 | qfq | 1,382,600 | 21,308,614 | 0.13% |
| 2023-08-25 | 15.46 | 15.71 | 15.08 | 15.18 | 15.10 | qfq | 913,700 | 14,006,775 | -1.87% |
| 2023-08-24 | 15.45 | 15.53 | 15.25 | 15.47 | 15.39 | qfq | 1,324,303 | 20,370,226 | 0.32% |
| 2023-08-23 | 15.53 | 15.57 | 15.36 | 15.42 | 15.34 | qfq | 483,203 | 7,464,180 | -0.77% |
| 2023-08-22 | 15.97 | 16.00 | 15.33 | 15.54 | 15.45 | qfq | 788,700 | 12,258,137 | -2.02% |
| 2023-08-21 | 15.95 | 16.22 | 15.82 | 15.86 | 15.77 | qfq | 681,400 | 10,890,837 | -0.63% |
| 2023-08-18 | 15.86 | 16.34 | 15.82 | 15.96 | 15.87 | qfq | 1,370,300 | 22,042,097 | 0.31% |
| 2023-08-17 | 15.58 | 15.97 | 15.35 | 15.91 | 15.82 | qfq | 1,005,781 | 15,755,832 | 2.12% |
| 2023-08-16 | 15.79 | 15.79 | 15.56 | 15.58 | 15.49 | qfq | 417,900 | 6,538,214 | -1.39% |
| 2023-08-15 | 15.75 | 15.86 | 15.62 | 15.80 | 15.71 | qfq | 418,100 | 6,571,025 | 0.19% |
| 2023-08-14 | 15.95 | 15.95 | 15.55 | 15.77 | 15.68 | qfq | 700,700 | 11,015,530 | -0.82% |
| 2023-08-11 | 16.02 | 16.07 | 15.87 | 15.90 | 15.81 | qfq | 655,881 | 10,465,718 | -0.75% |
| 2023-08-10 | 15.74 | 16.02 | 15.66 | 16.02 | 15.93 | qfq | 599,858 | 9,521,310 | 2.30% |
| 2023-08-09 | 15.89 | 15.89 | 15.62 | 15.66 | 15.57 | qfq | 443,100 | 6,953,017 | -1.39% |
| 2023-08-08 | 15.96 | 15.96 | 15.78 | 15.88 | 15.79 | qfq | 405,600 | 6,425,723 | -0.50% |
| 2023-08-07 | 15.95 | 16.17 | 15.86 | 15.96 | 15.87 | qfq | 722,300 | 11,534,182 | -0.31% |
| 2023-08-04 | 16.04 | 16.22 | 15.94 | 16.01 | 15.92 | qfq | 707,500 | 11,350,321 | 0.13% |
| 2023-08-03 | 16.25 | 16.26 | 15.92 | 15.99 | 15.90 | qfq | 1,099,600 | 17,604,207 | -1.96% |
| 2023-08-02 | 16.36 | 16.53 | 16.24 | 16.31 | 16.22 | qfq | 755,700 | 12,380,218 | -0.31% |
| 2023-08-01 | 16.28 | 16.54 | 16.26 | 16.36 | 16.27 | qfq | 810,000 | 13,300,214 | 0.31% |
| 2023-07-31 | 16.36 | 16.44 | 16.18 | 16.31 | 16.22 | qfq | 873,083 | 14,237,813 | -0.18% |
| 2023-07-28 | 16.27 | 16.37 | 16.18 | 16.34 | 16.25 | qfq | 635,900 | 10,355,731 | 0.06% |
| 2023-07-27 | 16.45 | 16.54 | 16.27 | 16.33 | 16.24 | qfq | 785,500 | 12,873,930 | -0.79% |
| 2023-07-26 | 16.38 | 16.60 | 16.30 | 16.46 | 16.37 | qfq | 1,282,100 | 21,082,094 | 0.49% |
| 2023-07-25 | 17.00 | 17.00 | 16.07 | 16.38 | 16.29 | qfq | 1,787,900 | 29,101,079 | 1.93% |
| 2023-07-24 | 16.10 | 16.25 | 16.00 | 16.07 | 15.98 | qfq | 594,358 | 9,574,846 | -0.19% |
| 2023-07-21 | 16.12 | 16.21 | 15.98 | 16.10 | 16.01 | qfq | 572,481 | 9,223,489 | -0.19% |
| 2023-07-20 | 16.39 | 16.45 | 16.08 | 16.13 | 16.04 | qfq | 589,258 | 9,547,136 | -1.65% |
| 2023-07-19 | 16.56 | 16.56 | 16.30 | 16.40 | 16.31 | qfq | 541,100 | 8,855,093 | -0.12% |
| 2023-07-18 | 16.34 | 16.50 | 16.22 | 16.42 | 16.33 | qfq | 525,600 | 8,620,958 | 0.49% |