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
炬申股份001202.SZ
最近收盘价13.802026-07-17
最近交易日2026-07-17
成交量（股）3,491,980
成交额（元）48,822,003
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.3 | — | — | — | 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 | 14.29 | 14.46 | 13.61 | 13.80 | 13.80 | qfq | 3,491,980 | 48,822,003 | -4.17% |
| 2026-07-16 | 14.14 | 14.54 | 14.10 | 14.40 | 14.40 | qfq | 2,305,408 | 33,072,740 | 0.84% |
| 2026-07-15 | 13.85 | 14.28 | 13.80 | 14.28 | 14.28 | qfq | 2,393,545 | 33,724,285 | 2.44% |
| 2026-07-14 | 13.75 | 13.94 | 13.53 | 13.94 | 13.94 | qfq | 2,334,449 | 32,103,343 | 0.43% |
| 2026-07-13 | 14.00 | 14.07 | 13.73 | 13.88 | 13.88 | qfq | 2,665,449 | 36,903,210 | -2.18% |
| 2026-07-10 | 13.60 | 14.25 | 13.56 | 14.19 | 14.19 | qfq | 3,224,100 | 45,127,201 | 3.28% |
| 2026-07-09 | 14.05 | 14.06 | 13.53 | 13.74 | 13.74 | qfq | 3,055,800 | 41,940,506 | -2.55% |
| 2026-07-08 | 13.97 | 14.10 | 13.73 | 14.10 | 14.10 | qfq | 2,063,950 | 28,858,735 | 0.93% |
| 2026-07-07 | 14.25 | 14.37 | 13.85 | 13.97 | 13.97 | qfq | 2,302,967 | 32,295,972 | -2.24% |
| 2026-07-06 | 14.46 | 14.57 | 14.22 | 14.29 | 14.29 | qfq | 1,639,620 | 23,557,312 | -0.21% |
| 2026-07-03 | 14.10 | 14.41 | 13.95 | 14.32 | 14.32 | qfq | 1,823,803 | 25,966,302 | 3.02% |
| 2026-07-02 | 13.90 | 14.12 | 13.81 | 13.90 | 13.90 | qfq | 2,171,826 | 30,404,338 | 0.65% |
| 2026-07-01 | 13.55 | 13.92 | 13.40 | 13.81 | 13.81 | qfq | 2,200,267 | 30,129,198 | 1.92% |
| 2026-06-30 | 13.47 | 13.78 | 13.34 | 13.55 | 13.55 | qfq | 2,048,390 | 27,830,929 | 0.59% |
| 2026-06-29 | 13.38 | 13.61 | 12.87 | 13.47 | 13.47 | qfq | 3,534,993 | 47,085,083 | 2.98% |
| 2026-06-26 | 13.39 | 13.48 | 13.02 | 13.08 | 13.08 | qfq | 1,428,387 | 18,772,923 | -2.32% |
| 2026-06-25 | 13.79 | 13.83 | 13.38 | 13.39 | 13.39 | qfq | 2,055,218 | 27,804,589 | -2.69% |
| 2026-06-24 | 14.30 | 14.39 | 13.72 | 13.76 | 13.76 | qfq | 1,384,853 | 19,241,451 | -3.78% |
| 2026-06-23 | 14.04 | 14.48 | 14.04 | 14.30 | 14.30 | qfq | 1,436,900 | 20,576,765 | 0.99% |
| 2026-06-22 | 14.02 | 14.31 | 13.60 | 14.16 | 14.16 | qfq | 1,830,834 | 25,389,827 | -0.07% |
| 2026-06-18 | 14.14 | 14.34 | 13.91 | 14.17 | 14.17 | qfq | 1,765,589 | 25,068,168 | -0.42% |
| 2026-06-17 | 14.55 | 14.57 | 14.21 | 14.23 | 14.23 | qfq | 1,096,419 | 15,676,376 | -2.27% |
| 2026-06-16 | 14.49 | 14.69 | 14.21 | 14.56 | 14.56 | qfq | 1,429,790 | 20,635,725 | 0.69% |
| 2026-06-15 | 14.55 | 14.82 | 14.27 | 14.46 | 14.46 | qfq | 1,427,600 | 20,757,036 | 0.21% |
| 2026-06-12 | 14.44 | 14.53 | 14.15 | 14.43 | 14.43 | qfq | 1,121,230 | 16,127,643 | 1.55% |
| 2026-06-11 | 14.38 | 14.48 | 14.02 | 14.21 | 14.21 | qfq | 1,070,020 | 15,207,522 | -1.46% |
| 2026-06-10 | 14.61 | 14.69 | 14.11 | 14.42 | 14.42 | qfq | 1,719,120 | 24,663,554 | -1.90% |
| 2026-06-09 | 14.69 | 14.96 | 14.54 | 14.70 | 14.70 | qfq | 1,180,299 | 17,351,380 | 0.75% |
| 2026-06-08 | 15.01 | 15.17 | 14.40 | 14.59 | 14.59 | qfq | 1,569,799 | 23,206,060 | -3.63% |
| 2026-06-05 | 14.91 | 15.32 | 14.75 | 15.14 | 15.14 | qfq | 1,490,880 | 22,459,171 | 1.61% |
| 2026-06-04 | 15.47 | 15.48 | 14.82 | 14.90 | 14.90 | qfq | 1,618,498 | 24,385,224 | -2.74% |
| 2026-06-03 | 15.60 | 15.60 | 15.15 | 15.32 | 15.32 | qfq | 1,464,431 | 22,434,816 | -1.61% |
| 2026-06-02 | 16.00 | 16.05 | 15.48 | 15.57 | 15.57 | qfq | 1,465,600 | 22,881,555 | -2.75% |
| 2026-06-01 | 15.36 | 16.06 | 15.30 | 16.01 | 16.01 | qfq | 1,955,210 | 30,905,404 | 3.29% |
| 2026-05-29 | 15.93 | 15.99 | 15.30 | 15.50 | 15.50 | qfq | 1,679,991 | 26,247,833 | -2.70% |
| 2026-05-28 | 15.79 | 15.95 | 15.35 | 15.93 | 15.93 | qfq | 1,687,045 | 26,478,228 | 0.76% |
| 2026-05-27 | 16.00 | 16.31 | 14.46 | 15.81 | 15.81 | qfq | 2,511,460 | 39,648,667 | -1.62% |
| 2026-05-26 | 16.17 | 16.35 | 15.75 | 16.07 | 16.07 | qfq | 2,758,613 | 44,064,712 | -1.59% |
| 2026-05-25 | 16.87 | 16.92 | 16.22 | 16.33 | 16.33 | qfq | 2,111,096 | 34,708,504 | -1.98% |
| 2026-05-22 | 16.55 | 16.79 | 16.17 | 16.66 | 16.66 | qfq | 2,017,690 | 33,263,896 | 2.02% |
| 2026-05-21 | 16.95 | 17.15 | 16.29 | 16.33 | 16.33 | qfq | 1,879,690 | 31,500,159 | -3.03% |
| 2026-05-20 | 17.07 | 17.07 | 16.66 | 16.84 | 16.84 | qfq | 1,429,536 | 24,014,074 | -1.35% |
| 2026-05-19 | 16.82 | 17.08 | 16.68 | 17.07 | 17.07 | qfq | 1,680,830 | 28,484,241 | 1.67% |
| 2026-05-18 | 16.91 | 16.93 | 16.52 | 16.79 | 16.79 | qfq | 1,576,390 | 26,301,647 | -0.06% |
| 2026-05-15 | 16.85 | 17.06 | 16.74 | 16.80 | 16.80 | qfq | 2,143,220 | 36,219,606 | -0.36% |
| 2026-05-14 | 17.27 | 17.29 | 16.85 | 16.86 | 16.86 | qfq | 1,913,080 | 32,491,998 | -2.26% |
| 2026-05-13 | 17.35 | 17.37 | 17.12 | 17.25 | 17.25 | qfq | 1,396,560 | 24,031,669 | -0.29% |
| 2026-05-12 | 17.42 | 17.55 | 17.20 | 17.30 | 17.30 | qfq | 1,812,769 | 31,454,860 | -0.52% |
| 2026-05-11 | 17.44 | 17.50 | 17.26 | 17.39 | 17.39 | qfq | 1,935,900 | 33,642,431 | -0.29% |
| 2026-05-08 | 17.20 | 17.44 | 17.12 | 17.44 | 17.44 | qfq | 1,806,880 | 31,277,842 | 1.40% |
| 2026-05-07 | 17.07 | 17.29 | 17.06 | 17.20 | 17.20 | qfq | 1,933,080 | 33,223,865 | 0.82% |
| 2026-05-06 | 17.22 | 17.24 | 16.93 | 17.06 | 17.06 | qfq | 2,747,470 | 46,971,325 | 0.53% |
| 2026-04-30 | 16.95 | 17.15 | 16.92 | 16.97 | 16.97 | qfq | 2,150,830 | 36,600,863 | 0.06% |
| 2026-04-29 | 16.75 | 17.06 | 16.75 | 16.96 | 16.96 | qfq | 1,837,760 | 31,229,614 | 1.31% |
| 2026-04-28 | 16.94 | 16.99 | 16.63 | 16.74 | 16.74 | qfq | 1,801,830 | 30,252,009 | -1.18% |
| 2026-04-27 | 16.60 | 16.95 | 16.31 | 16.94 | 16.94 | qfq | 1,700,130 | 28,413,888 | 2.17% |
| 2026-04-24 | 16.50 | 16.71 | 16.38 | 16.58 | 16.58 | qfq | 1,148,640 | 18,998,056 | 0.48% |
| 2026-04-23 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | qfq | 1,699,850 | 28,301,112 | -2.88% |
| 2026-04-22 | 16.94 | 17.04 | 16.84 | 16.99 | 16.99 | qfq | 1,150,900 | 19,507,461 | 0.24% |
| 2026-04-21 | 17.00 | 17.05 | 16.86 | 16.95 | 16.95 | qfq | 1,172,360 | 19,896,034 | -0.29% |
| 2026-04-20 | 16.96 | 17.08 | 16.86 | 17.00 | 17.00 | qfq | 1,333,290 | 22,608,731 | 0.24% |
| 2026-04-17 | 17.09 | 17.13 | 16.81 | 16.96 | 16.96 | qfq | 1,528,700 | 25,882,701 | -0.88% |
| 2026-04-16 | 16.96 | 17.15 | 16.81 | 17.11 | 17.11 | qfq | 1,058,710 | 17,997,730 | 1.00% |
| 2026-04-15 | 17.11 | 17.14 | 16.94 | 16.94 | 16.94 | qfq | 1,027,230 | 17,517,636 | -0.41% |
| 2026-04-14 | 17.15 | 17.15 | 16.80 | 17.01 | 17.01 | qfq | 1,572,250 | 26,612,272 | 0.06% |
| 2026-04-13 | 17.03 | 17.07 | 16.81 | 17.00 | 17.00 | qfq | 1,342,070 | 22,705,233 | -0.29% |
| 2026-04-10 | 16.90 | 17.19 | 16.84 | 17.05 | 17.05 | qfq | 1,365,460 | 23,320,947 | 1.55% |
| 2026-04-09 | 17.07 | 17.09 | 16.70 | 16.79 | 16.79 | qfq | 1,304,500 | 21,978,592 | -1.76% |
| 2026-04-08 | 16.87 | 17.09 | 16.85 | 17.09 | 17.09 | qfq | 1,444,950 | 24,566,763 | 2.64% |
| 2026-04-07 | 16.84 | 16.88 | 16.42 | 16.65 | 16.65 | qfq | 1,402,760 | 23,347,898 | 1.59% |
| 2026-04-03 | 16.99 | 16.99 | 16.36 | 16.39 | 16.39 | qfq | 1,485,550 | 24,536,290 | -2.44% |
| 2026-04-02 | 17.46 | 17.46 | 16.70 | 16.80 | 16.80 | qfq | 1,456,530 | 24,616,363 | -1.12% |
| 2026-04-01 | 17.12 | 17.12 | 16.76 | 16.99 | 16.99 | qfq | 1,497,420 | 25,294,984 | 1.31% |
| 2026-03-31 | 17.14 | 17.94 | 16.74 | 16.77 | 16.77 | qfq | 2,171,560 | 37,284,062 | -1.81% |
| 2026-03-30 | 16.88 | 17.18 | 16.78 | 17.08 | 17.08 | qfq | 1,876,516 | 31,834,947 | 0.12% |
| 2026-03-27 | 16.50 | 17.23 | 16.42 | 17.06 | 17.06 | qfq | 2,352,733 | 39,907,534 | 2.77% |
| 2026-03-26 | 16.85 | 17.04 | 16.56 | 16.60 | 16.60 | qfq | 1,520,427 | 25,420,294 | -1.43% |
| 2026-03-25 | 16.65 | 16.90 | 16.51 | 16.84 | 16.84 | qfq | 1,941,642 | 32,581,873 | 2.00% |
| 2026-03-24 | 16.14 | 16.54 | 15.94 | 16.51 | 16.51 | qfq | 2,829,287 | 45,833,865 | 5.16% |
| 2026-03-23 | 16.30 | 16.41 | 15.61 | 15.70 | 15.70 | qfq | 3,500,804 | 55,993,439 | -5.36% |
| 2026-03-20 | 17.11 | 17.24 | 16.56 | 16.59 | 16.59 | qfq | 2,469,954 | 41,503,229 | -2.93% |
| 2026-03-19 | 17.48 | 17.48 | 16.98 | 17.09 | 17.09 | qfq | 1,971,460 | 33,949,838 | -2.23% |
| 2026-03-18 | 17.38 | 17.54 | 17.12 | 17.48 | 17.48 | qfq | 1,868,824 | 32,311,016 | 1.75% |
| 2026-03-17 | 17.63 | 17.70 | 17.18 | 17.18 | 17.18 | qfq | 1,715,000 | 29,907,337 | -2.39% |
| 2026-03-16 | 17.75 | 17.82 | 17.38 | 17.60 | 17.60 | qfq | 1,975,940 | 34,679,740 | -0.73% |
| 2026-03-13 | 17.80 | 17.99 | 17.65 | 17.73 | 17.73 | qfq | 1,986,470 | 35,362,787 | -0.73% |
| 2026-03-12 | 18.17 | 18.22 | 17.73 | 17.86 | 17.86 | qfq | 2,171,500 | 38,871,333 | -1.65% |
| 2026-03-11 | 18.28 | 18.33 | 18.11 | 18.16 | 18.16 | qfq | 1,760,480 | 31,990,224 | -0.44% |
| 2026-03-10 | 17.99 | 18.26 | 17.81 | 18.24 | 18.24 | qfq | 2,772,799 | 50,368,136 | 2.59% |
| 2026-03-09 | 17.79 | 17.89 | 17.51 | 17.78 | 17.78 | qfq | 2,871,900 | 50,746,848 | -1.39% |
| 2026-03-06 | 17.60 | 18.05 | 17.46 | 18.03 | 18.03 | qfq | 2,494,106 | 44,606,960 | 2.39% |
| 2026-03-05 | 17.70 | 17.90 | 17.57 | 17.61 | 17.61 | qfq | 2,947,150 | 52,269,855 | 0.80% |
| 2026-03-04 | 17.38 | 17.63 | 17.20 | 17.47 | 17.47 | qfq | 3,254,250 | 56,805,421 | -0.34% |
| 2026-03-03 | 18.02 | 18.19 | 17.53 | 17.53 | 17.53 | qfq | 3,607,510 | 64,498,632 | -2.50% |
| 2026-03-02 | 18.10 | 18.26 | 17.75 | 17.98 | 17.98 | qfq | 4,466,120 | 80,474,321 | -2.39% |
| 2026-02-27 | 18.17 | 18.48 | 18.12 | 18.42 | 18.42 | qfq | 3,548,400 | 65,031,184 | 1.26% |
| 2026-02-26 | 18.20 | 18.29 | 18.04 | 18.19 | 18.19 | qfq | 2,830,636 | 51,391,712 | 0.39% |
| 2026-02-25 | 18.10 | 18.23 | 18.00 | 18.12 | 18.12 | qfq | 3,041,370 | 55,114,666 | 0.11% |
| 2026-02-24 | 18.07 | 18.16 | 17.94 | 18.10 | 18.10 | qfq | 2,706,466 | 48,911,144 | 0.67% |
| 2026-02-13 | 17.88 | 18.23 | 17.80 | 17.98 | 17.98 | qfq | 3,825,920 | 69,018,462 | 0.67% |
| 2026-02-12 | 18.07 | 18.11 | 17.82 | 17.86 | 17.86 | qfq | 3,302,270 | 59,302,650 | -1.16% |
| 2026-02-11 | 18.20 | 18.22 | 18.02 | 18.07 | 18.07 | qfq | 2,905,010 | 52,583,663 | -0.71% |
| 2026-02-10 | 18.21 | 18.22 | 18.10 | 18.20 | 18.20 | qfq | 2,633,360 | 47,831,682 | 0.05% |
| 2026-02-09 | 18.18 | 18.33 | 18.06 | 18.19 | 18.19 | qfq | 4,186,226 | 75,940,651 | 0.17% |
| 2026-02-06 | 17.97 | 18.37 | 17.75 | 18.16 | 18.16 | qfq | 5,296,450 | 96,079,796 | 1.00% |
| 2026-02-05 | 17.87 | 18.02 | 17.70 | 17.98 | 17.98 | qfq | 4,181,360 | 74,925,169 | 0.62% |
| 2026-02-04 | 17.64 | 17.99 | 17.63 | 17.87 | 17.87 | qfq | 4,497,346 | 80,092,711 | 1.36% |
| 2026-02-03 | 17.40 | 17.66 | 17.32 | 17.63 | 17.63 | qfq | 4,313,850 | 75,666,861 | 2.14% |
| 2026-02-02 | 17.44 | 17.74 | 17.26 | 17.26 | 17.26 | qfq | 4,586,360 | 80,491,743 | -1.03% |
| 2026-01-30 | 17.26 | 17.59 | 17.20 | 17.44 | 17.44 | qfq | 5,147,600 | 89,553,678 | 0.81% |
| 2026-01-29 | 17.78 | 17.78 | 17.20 | 17.30 | 17.30 | qfq | 7,313,694 | 127,839,284 | -2.26% |
| 2026-01-28 | 18.01 | 18.20 | 17.70 | 17.70 | 17.70 | qfq | 9,858,384 | 175,947,673 | -3.54% |
| 2026-01-27 | 18.00 | 18.50 | 17.83 | 18.35 | 18.35 | qfq | 12,216,904 | 222,177,614 | 0.44% |
| 2026-01-26 | 19.48 | 19.48 | 18.27 | 18.27 | 18.27 | qfq | 20,943,917 | 389,938,250 | -10.00% |
| 2026-01-23 | 23.28 | 24.38 | 19.99 | 20.30 | 20.30 | qfq | 36,060,957 | 746,646,341 | -8.60% |
| 2026-01-22 | 21.10 | 22.21 | 21.09 | 22.21 | 22.21 | qfq | 18,431,366 | 405,539,829 | 10.00% |
| 2026-01-21 | 18.35 | 20.19 | 18.15 | 20.19 | 20.19 | qfq | 17,747,177 | 352,325,087 | 10.03% |
| 2026-01-20 | 18.40 | 18.47 | 17.81 | 18.35 | 18.35 | qfq | 9,267,580 | 168,604,685 | -3.37% |
| 2026-01-19 | 18.90 | 20.06 | 18.67 | 18.99 | 18.99 | qfq | 16,196,939 | 312,282,824 | -0.11% |
| 2026-01-16 | 18.90 | 19.23 | 18.54 | 19.01 | 19.01 | qfq | 9,451,145 | 178,693,356 | -0.37% |
| 2026-01-15 | 18.42 | 19.65 | 18.10 | 19.08 | 19.08 | qfq | 14,162,654 | 266,168,253 | 1.06% |
| 2026-01-14 | 17.71 | 19.18 | 17.68 | 18.88 | 18.88 | qfq | 20,149,519 | 368,303,238 | -2.88% |
| 2026-01-13 | 19.19 | 19.44 | 18.56 | 19.44 | 19.44 | qfq | 22,920,668 | 441,293,857 | 10.02% |
| 2026-01-12 | 16.08 | 17.67 | 15.92 | 17.67 | 17.67 | qfq | 8,936,539 | 154,608,140 | 10.02% |
| 2026-01-09 | 16.16 | 16.21 | 15.83 | 16.06 | 16.06 | qfq | 2,378,330 | 38,063,071 | -0.62% |
| 2026-01-08 | 16.00 | 16.17 | 15.91 | 16.16 | 16.16 | qfq | 2,303,980 | 37,120,895 | 0.37% |
| 2026-01-07 | 15.94 | 16.11 | 15.83 | 16.10 | 16.10 | qfq | 2,258,469 | 36,110,952 | 1.07% |
| 2026-01-06 | 16.10 | 16.10 | 15.82 | 15.93 | 15.93 | qfq | 1,894,806 | 30,188,176 | 0.06% |
| 2026-01-05 | 15.87 | 16.08 | 15.76 | 15.92 | 15.92 | qfq | 2,815,299 | 44,825,224 | 0.38% |
| 2025-12-31 | 15.78 | 15.91 | 15.61 | 15.86 | 15.86 | qfq | 1,413,320 | 22,361,620 | 0.44% |
| 2025-12-30 | 15.76 | 15.95 | 15.65 | 15.79 | 15.79 | qfq | 1,525,810 | 24,155,063 | -0.25% |
| 2025-12-29 | 15.61 | 15.85 | 15.50 | 15.83 | 15.83 | qfq | 2,335,500 | 36,714,385 | 1.41% |
| 2025-12-26 | 15.71 | 15.76 | 15.48 | 15.61 | 15.61 | qfq | 1,686,770 | 26,337,576 | -0.57% |
| 2025-12-25 | 15.66 | 15.72 | 15.52 | 15.70 | 15.70 | qfq | 1,549,890 | 24,261,545 | 0.71% |
| 2025-12-24 | 15.53 | 15.71 | 15.43 | 15.59 | 15.59 | qfq | 1,023,970 | 15,951,381 | 0.13% |
| 2025-12-23 | 15.64 | 15.64 | 15.40 | 15.57 | 15.57 | qfq | 1,457,760 | 22,650,328 | -0.57% |
| 2025-12-22 | 15.50 | 15.82 | 15.41 | 15.66 | 15.66 | qfq | 1,741,810 | 27,234,890 | 1.10% |
| 2025-12-19 | 15.16 | 15.50 | 15.16 | 15.49 | 15.49 | qfq | 1,453,309 | 22,343,420 | 2.18% |
| 2025-12-18 | 15.05 | 15.24 | 14.92 | 15.16 | 15.16 | qfq | 1,845,839 | 27,964,178 | 0.66% |
| 2025-12-17 | 14.80 | 15.15 | 14.57 | 15.06 | 15.06 | qfq | 2,036,340 | 30,200,933 | 1.76% |
| 2025-12-16 | 15.35 | 15.35 | 14.69 | 14.80 | 14.80 | qfq | 2,590,559 | 38,648,219 | -3.27% |
| 2025-12-15 | 15.14 | 15.40 | 15.10 | 15.30 | 15.30 | qfq | 1,366,560 | 20,854,421 | 0.46% |
| 2025-12-12 | 15.39 | 15.69 | 15.18 | 15.23 | 15.23 | qfq | 2,069,179 | 31,881,652 | -1.30% |
| 2025-12-11 | 15.80 | 15.83 | 15.42 | 15.43 | 15.43 | qfq | 2,548,000 | 39,731,326 | -1.91% |
| 2025-12-10 | 15.61 | 15.88 | 15.43 | 15.73 | 15.73 | qfq | 2,114,710 | 33,128,769 | 0.58% |
| 2025-12-09 | 15.73 | 15.84 | 15.57 | 15.64 | 15.64 | qfq | 1,487,670 | 23,327,903 | -0.26% |
| 2025-12-08 | 15.65 | 15.80 | 15.52 | 15.68 | 15.68 | qfq | 1,863,540 | 29,205,832 | 0.51% |
| 2025-12-05 | 15.37 | 15.69 | 15.27 | 15.60 | 15.60 | qfq | 1,484,150 | 23,033,776 | 1.56% |
| 2025-12-04 | 15.54 | 15.57 | 15.31 | 15.36 | 15.36 | qfq | 1,560,270 | 24,049,309 | -0.84% |
| 2025-12-03 | 15.77 | 15.84 | 15.38 | 15.49 | 15.49 | qfq | 2,887,430 | 44,968,757 | -1.96% |
| 2025-12-02 | 16.18 | 16.18 | 15.60 | 15.80 | 15.80 | qfq | 3,830,740 | 60,429,620 | -2.59% |
| 2025-12-01 | 15.69 | 16.30 | 15.61 | 16.22 | 16.22 | qfq | 5,062,936 | 81,126,634 | 3.77% |
| 2025-11-28 | 15.24 | 15.65 | 15.12 | 15.63 | 15.63 | qfq | 2,650,660 | 40,915,504 | 2.63% |
| 2025-11-27 | 15.10 | 15.35 | 15.10 | 15.23 | 15.23 | qfq | 1,719,106 | 26,205,100 | 0.33% |
| 2025-11-26 | 15.32 | 15.46 | 15.13 | 15.18 | 15.18 | qfq | 2,245,750 | 34,383,090 | -0.91% |
| 2025-11-25 | 15.19 | 15.50 | 15.02 | 15.32 | 15.32 | qfq | 2,869,716 | 43,963,300 | 1.26% |
| 2025-11-24 | 15.20 | 15.32 | 14.93 | 15.13 | 15.13 | qfq | 3,042,529 | 46,030,637 | 0.20% |
| 2025-11-21 | 15.55 | 15.86 | 15.01 | 15.10 | 15.10 | qfq | 4,656,600 | 71,281,819 | -4.01% |
| 2025-11-20 | 16.10 | 16.21 | 15.63 | 15.73 | 15.73 | qfq | 4,764,947 | 75,595,753 | -2.42% |
| 2025-11-19 | 16.20 | 16.50 | 16.09 | 16.12 | 16.12 | qfq | 6,927,030 | 112,607,001 | -0.12% |
| 2025-11-18 | 16.53 | 16.65 | 15.79 | 16.14 | 16.14 | qfq | 13,038,560 | 210,054,045 | -6.22% |
| 2025-11-17 | 17.53 | 18.93 | 16.95 | 17.21 | 17.21 | qfq | 18,219,835 | 323,379,067 | 0.00% |
| 2025-11-14 | 16.54 | 17.27 | 16.45 | 17.21 | 17.21 | qfq | 8,585,814 | 144,511,391 | 3.99% |
| 2025-11-13 | 16.57 | 16.71 | 16.41 | 16.55 | 16.55 | qfq | 1,986,180 | 32,875,532 | -0.12% |
| 2025-11-12 | 16.51 | 16.66 | 16.37 | 16.57 | 16.57 | qfq | 2,258,260 | 37,268,738 | 0.24% |
| 2025-11-11 | 16.65 | 16.66 | 16.45 | 16.53 | 16.53 | qfq | 2,183,710 | 36,138,585 | -0.24% |
| 2025-11-10 | 16.74 | 16.79 | 16.51 | 16.57 | 16.57 | qfq | 2,601,930 | 43,159,205 | -0.96% |
| 2025-11-07 | 16.90 | 16.95 | 16.66 | 16.73 | 16.73 | qfq | 3,076,066 | 51,672,993 | -0.65% |
| 2025-11-06 | 16.72 | 16.85 | 16.42 | 16.84 | 16.84 | qfq | 2,886,280 | 48,175,350 | 0.90% |
| 2025-11-05 | 16.56 | 16.78 | 16.50 | 16.69 | 16.69 | qfq | 2,856,810 | 47,588,711 | 0.06% |
| 2025-11-04 | 16.58 | 16.82 | 16.48 | 16.68 | 16.68 | qfq | 4,968,130 | 82,583,741 | 0.97% |
| 2025-11-03 | 16.52 | 16.68 | 16.36 | 16.52 | 16.52 | qfq | 3,783,840 | 62,466,754 | 0.06% |
| 2025-10-31 | 16.55 | 16.79 | 16.35 | 16.51 | 16.51 | qfq | 4,643,440 | 77,181,368 | -1.02% |
| 2025-10-30 | 16.60 | 16.81 | 16.51 | 16.68 | 16.68 | qfq | 4,148,960 | 69,128,472 | 0.00% |
| 2025-10-29 | 16.90 | 17.02 | 16.45 | 16.68 | 16.68 | qfq | 6,183,230 | 102,854,608 | -1.24% |
| 2025-10-28 | 16.61 | 18.18 | 16.59 | 16.89 | 16.89 | qfq | 9,294,250 | 158,173,895 | 0.96% |
| 2025-10-27 | 16.73 | 16.79 | 16.41 | 16.73 | 16.73 | qfq | 4,412,799 | 73,367,391 | 1.76% |
| 2025-10-24 | 16.47 | 16.47 | 16.23 | 16.44 | 16.44 | qfq | 3,440,970 | 56,383,289 | 0.55% |
| 2025-10-23 | 16.49 | 16.58 | 16.10 | 16.35 | 16.35 | qfq | 3,711,810 | 60,379,006 | -1.45% |
| 2025-10-22 | 16.49 | 16.74 | 16.49 | 16.59 | 16.59 | qfq | 4,494,830 | 74,612,623 | 0.12% |
| 2025-10-21 | 16.22 | 16.62 | 16.03 | 16.57 | 16.57 | qfq | 5,459,920 | 89,626,181 | 2.54% |
| 2025-10-20 | 15.97 | 16.28 | 15.97 | 16.16 | 16.16 | qfq | 4,674,330 | 75,406,768 | 2.21% |
| 2025-10-17 | 16.14 | 16.17 | 15.76 | 15.81 | 15.81 | qfq | 4,985,100 | 79,410,327 | -1.74% |
| 2025-10-16 | 16.30 | 16.30 | 15.95 | 16.09 | 16.09 | qfq | 5,057,740 | 81,266,961 | 0.31% |
| 2025-10-15 | 15.58 | 16.14 | 15.46 | 16.04 | 16.04 | qfq | 9,090,010 | 144,853,148 | 3.08% |
| 2025-10-14 | 15.77 | 15.89 | 15.40 | 15.56 | 15.56 | qfq | 4,279,900 | 67,109,627 | -0.51% |
| 2025-10-13 | 15.10 | 15.70 | 14.80 | 15.64 | 15.64 | qfq | 4,896,968 | 75,440,791 | -0.70% |
| 2025-10-10 | 15.73 | 15.93 | 15.67 | 15.75 | 15.75 | qfq | 4,079,656 | 64,430,730 | 0.19% |
| 2025-10-09 | 15.61 | 15.80 | 15.50 | 15.72 | 15.72 | qfq | 4,343,359 | 67,866,175 | 1.22% |
| 2025-09-30 | 15.90 | 15.90 | 15.51 | 15.53 | 15.53 | qfq | 4,774,198 | 74,447,655 | -1.40% |
| 2025-09-29 | 15.88 | 16.00 | 15.47 | 15.75 | 15.75 | qfq | 5,538,350 | 87,135,396 | 0.19% |
| 2025-09-26 | 15.50 | 15.99 | 15.41 | 15.72 | 15.72 | qfq | 7,627,360 | 120,581,673 | 1.48% |
| 2025-09-25 | 15.73 | 15.75 | 15.40 | 15.49 | 15.49 | qfq | 8,047,214 | 125,119,848 | -1.90% |
| 2025-09-24 | 15.32 | 16.15 | 15.28 | 15.79 | 15.79 | qfq | 12,439,435 | 196,267,132 | 0.64% |
| 2025-09-23 | 16.90 | 16.90 | 15.41 | 15.69 | 15.69 | qfq | 19,913,598 | 311,414,141 | -8.35% |
| 2025-09-22 | 16.90 | 17.70 | 16.66 | 17.12 | 17.12 | qfq | 21,418,635 | 363,375,891 | -1.44% |
| 2025-09-19 | 16.60 | 18.61 | 16.45 | 17.37 | 17.37 | qfq | 28,436,285 | 518,499,647 | 2.66% |
| 2025-09-18 | 17.57 | 17.79 | 16.41 | 16.92 | 16.92 | qfq | 18,987,120 | 320,826,535 | -1.91% |
| 2025-09-17 | 17.76 | 18.76 | 17.10 | 17.25 | 17.25 | qfq | 27,370,492 | 487,248,238 | -5.27% |
| 2025-09-16 | 16.10 | 18.21 | 16.00 | 18.21 | 18.21 | qfq | 28,268,128 | 491,888,843 | 10.03% |
| 2025-09-15 | 18.72 | 18.72 | 16.55 | 16.55 | 16.55 | qfq | 29,159,577 | 498,973,179 | -10.01% |
| 2025-09-12 | 16.73 | 18.39 | 16.73 | 18.39 | 18.39 | qfq | 17,494,444 | 317,375,061 | 9.99% |
| 2025-09-11 | 15.20 | 16.72 | 15.02 | 16.72 | 16.72 | qfq | 8,208,337 | 134,678,879 | 10.00% |
| 2025-09-10 | 15.15 | 15.44 | 14.95 | 15.20 | 15.20 | qfq | 3,347,112 | 50,699,788 | 1.40% |
| 2025-09-09 | 15.05 | 15.19 | 14.91 | 14.99 | 14.99 | qfq | 3,736,276 | 56,154,459 | -0.33% |
| 2025-09-08 | 14.58 | 15.13 | 14.58 | 15.04 | 15.04 | qfq | 4,355,439 | 64,983,252 | 3.16% |
| 2025-09-05 | 14.39 | 14.59 | 14.21 | 14.58 | 14.58 | qfq | 3,387,607 | 49,062,822 | 1.74% |
| 2025-09-04 | 14.29 | 14.65 | 14.20 | 14.33 | 14.33 | qfq | 3,536,879 | 51,132,296 | 0.35% |
| 2025-09-03 | 14.78 | 14.87 | 14.20 | 14.28 | 14.28 | qfq | 3,712,330 | 53,758,453 | -3.38% |
| 2025-09-02 | 15.15 | 15.20 | 14.56 | 14.78 | 14.78 | qfq | 4,901,404 | 72,292,816 | -2.44% |
| 2025-09-01 | 14.63 | 15.19 | 14.63 | 15.15 | 15.15 | qfq | 7,276,163 | 109,053,353 | 3.27% |
| 2025-08-29 | 14.60 | 14.92 | 14.38 | 14.67 | 14.67 | qfq | 5,293,810 | 77,784,743 | 1.52% |
| 2025-08-28 | 14.21 | 14.59 | 13.90 | 14.45 | 14.45 | qfq | 4,818,130 | 68,890,730 | 1.40% |
| 2025-08-27 | 14.79 | 14.85 | 14.21 | 14.25 | 14.25 | qfq | 4,751,087 | 69,193,854 | -3.65% |
| 2025-08-26 | 14.65 | 14.84 | 14.47 | 14.79 | 14.79 | qfq | 4,251,084 | 62,535,695 | 0.54% |
| 2025-08-25 | 14.53 | 14.71 | 14.44 | 14.71 | 14.71 | qfq | 5,040,080 | 73,549,641 | 1.24% |
| 2025-08-22 | 14.57 | 14.78 | 14.33 | 14.53 | 14.53 | qfq | 6,292,364 | 91,472,553 | -0.27% |
| 2025-08-21 | 14.98 | 15.39 | 14.57 | 14.57 | 14.57 | qfq | 11,314,404 | 168,194,957 | -3.00% |
| 2025-08-20 | 15.30 | 15.39 | 14.66 | 15.02 | 15.02 | qfq | 10,867,772 | 162,056,598 | -2.59% |
| 2025-08-19 | 17.03 | 17.03 | 15.01 | 15.42 | 15.42 | qfq | 25,320,389 | 402,734,203 | -1.91% |
| 2025-08-18 | 14.37 | 15.72 | 14.37 | 15.72 | 15.72 | qfq | 5,055,156 | 77,140,775 | 10.01% |
| 2025-08-15 | 14.33 | 14.49 | 14.24 | 14.29 | 14.29 | qfq | 2,585,400 | 37,099,451 | -0.63% |
| 2025-08-14 | 14.53 | 14.63 | 14.36 | 14.38 | 14.38 | qfq | 3,627,750 | 52,549,669 | -1.03% |
| 2025-08-13 | 14.55 | 14.62 | 14.34 | 14.53 | 14.53 | qfq | 4,078,211 | 59,081,185 | 0.35% |
| 2025-08-12 | 14.40 | 14.55 | 14.21 | 14.48 | 14.48 | qfq | 4,233,766 | 61,028,604 | 0.84% |
| 2025-08-11 | 14.32 | 14.47 | 14.19 | 14.36 | 14.36 | qfq | 4,931,443 | 70,716,047 | -0.76% |
| 2025-08-08 | 14.07 | 14.85 | 13.80 | 14.47 | 14.47 | qfq | 8,578,933 | 123,437,620 | 2.84% |
| 2025-08-07 | 13.86 | 14.36 | 13.75 | 14.07 | 14.07 | qfq | 4,497,390 | 63,106,538 | 1.52% |
| 2025-08-06 | 13.86 | 13.89 | 13.67 | 13.86 | 13.86 | qfq | 2,283,480 | 31,506,119 | 0.00% |
| 2025-08-05 | 13.97 | 14.00 | 13.79 | 13.86 | 13.86 | qfq | 2,246,620 | 31,130,516 | -0.43% |
| 2025-08-04 | 13.37 | 14.02 | 13.25 | 13.92 | 13.92 | qfq | 6,482,850 | 89,052,224 | 3.88% |
| 2025-08-01 | 13.25 | 13.48 | 13.17 | 13.40 | 13.40 | qfq | 3,356,090 | 44,918,622 | 1.90% |
| 2025-07-31 | 13.38 | 13.53 | 13.07 | 13.15 | 13.15 | qfq | 2,589,500 | 34,347,553 | -1.94% |
| 2025-07-30 | 13.35 | 13.56 | 13.24 | 13.41 | 13.41 | qfq | 2,275,630 | 30,470,951 | 0.60% |
| 2025-07-29 | 13.64 | 13.64 | 13.18 | 13.33 | 13.33 | qfq | 3,068,650 | 40,830,179 | -1.41% |
| 2025-07-28 | 13.60 | 13.60 | 13.48 | 13.52 | 13.52 | qfq | 1,906,310 | 25,800,482 | 0.00% |
| 2025-07-25 | 13.40 | 13.61 | 13.31 | 13.52 | 13.52 | qfq | 2,833,880 | 38,214,742 | 0.90% |
| 2025-07-24 | 13.20 | 13.44 | 13.20 | 13.40 | 13.40 | qfq | 2,328,320 | 31,045,110 | 1.36% |
| 2025-07-23 | 13.41 | 13.41 | 13.20 | 13.22 | 13.22 | qfq | 2,100,218 | 27,887,425 | -0.68% |
| 2025-07-22 | 13.48 | 13.55 | 13.26 | 13.31 | 13.31 | qfq | 2,436,160 | 32,527,560 | -1.26% |
| 2025-07-21 | 13.33 | 13.54 | 13.30 | 13.48 | 13.48 | qfq | 3,216,236 | 43,209,061 | 1.35% |
| 2025-07-18 | 13.37 | 13.39 | 13.26 | 13.30 | 13.30 | qfq | 1,793,520 | 23,849,432 | 0.08% |
| 2025-07-17 | 13.38 | 13.44 | 13.27 | 13.29 | 13.29 | qfq | 2,383,790 | 31,782,127 | -0.75% |
| 2025-07-16 | 13.40 | 13.46 | 13.24 | 13.39 | 13.39 | qfq | 2,317,740 | 30,941,947 | -0.22% |
| 2025-07-15 | 13.60 | 13.85 | 13.35 | 13.42 | 13.42 | qfq | 4,868,310 | 65,858,951 | -1.25% |
| 2025-07-14 | 13.06 | 13.77 | 13.05 | 13.59 | 13.59 | qfq | 7,174,548 | 96,416,421 | 3.82% |
| 2025-07-11 | 13.12 | 13.19 | 12.98 | 13.09 | 13.09 | qfq | 2,346,190 | 30,639,983 | -0.23% |
| 2025-07-10 | 13.15 | 13.20 | 13.04 | 13.12 | 13.12 | qfq | 2,485,790 | 32,575,579 | -0.61% |
| 2025-07-09 | 13.15 | 13.23 | 13.04 | 13.20 | 13.20 | qfq | 3,902,970 | 51,364,530 | 0.38% |
| 2025-07-08 | 13.10 | 13.19 | 13.00 | 13.15 | 13.15 | qfq | 2,625,616 | 34,470,526 | 0.38% |
| 2025-07-07 | 12.81 | 13.11 | 12.80 | 13.10 | 13.10 | qfq | 2,082,490 | 27,064,689 | 1.63% |
| 2025-07-04 | 13.09 | 13.09 | 12.83 | 12.89 | 12.89 | qfq | 2,867,746 | 37,067,475 | -1.30% |
| 2025-07-03 | 13.23 | 13.26 | 13.03 | 13.06 | 13.06 | qfq | 3,543,966 | 46,476,715 | -1.36% |
| 2025-07-02 | 13.38 | 13.46 | 13.01 | 13.24 | 13.24 | qfq | 5,247,240 | 69,199,555 | 0.30% |
| 2025-07-01 | 13.37 | 13.50 | 13.05 | 13.20 | 13.20 | qfq | 4,699,300 | 62,325,362 | -0.90% |
| 2025-06-30 | 13.36 | 13.40 | 13.21 | 13.32 | 13.32 | qfq | 3,969,120 | 52,736,438 | -0.45% |
| 2025-06-27 | 13.24 | 13.59 | 13.14 | 13.38 | 13.38 | qfq | 6,184,910 | 82,536,362 | 1.13% |
| 2025-06-26 | 13.34 | 13.45 | 13.17 | 13.23 | 13.23 | qfq | 4,108,800 | 54,595,426 | -0.90% |
| 2025-06-25 | 13.25 | 13.40 | 13.07 | 13.35 | 13.35 | qfq | 5,358,470 | 70,994,959 | 1.14% |
| 2025-06-24 | 13.10 | 13.26 | 12.90 | 13.20 | 13.20 | qfq | 5,255,319 | 69,074,878 | -0.68% |
| 2025-06-23 | 12.84 | 13.46 | 12.84 | 13.29 | 13.29 | qfq | 6,137,126 | 81,209,212 | 2.55% |
| 2025-06-20 | 13.29 | 13.37 | 12.87 | 12.96 | 12.96 | qfq | 4,513,240 | 58,968,192 | -2.48% |
| 2025-06-19 | 13.23 | 13.53 | 12.81 | 13.29 | 13.29 | qfq | 9,640,890 | 127,295,351 | 1.84% |
| 2025-06-18 | 12.84 | 13.18 | 12.73 | 13.05 | 13.05 | qfq | 5,713,710 | 74,079,749 | -21.48% |
| 2025-06-17 | 16.68 | 16.88 | 16.41 | 16.62 | 12.84 | qfq | 2,698,021 | 44,889,775 | 0.24% |
| 2025-06-16 | 16.59 | 16.70 | 16.50 | 16.58 | 12.81 | qfq | 1,611,000 | 26,722,077 | 0.00% |
| 2025-06-13 | 16.64 | 16.91 | 16.47 | 16.58 | 12.81 | qfq | 2,216,428 | 36,822,384 | -0.96% |
| 2025-06-12 | 16.63 | 16.75 | 16.50 | 16.74 | 12.93 | qfq | 1,716,920 | 28,580,982 | 0.97% |
| 2025-06-11 | 16.39 | 16.72 | 16.30 | 16.58 | 12.81 | qfq | 2,115,600 | 35,126,070 | 1.04% |
| 2025-06-10 | 16.73 | 16.75 | 16.14 | 16.41 | 12.68 | qfq | 2,173,100 | 35,652,629 | -1.38% |
| 2025-06-09 | 16.52 | 16.70 | 16.42 | 16.64 | 12.86 | qfq | 1,722,400 | 28,608,392 | 0.73% |
| 2025-06-06 | 16.42 | 16.52 | 16.32 | 16.52 | 12.76 | qfq | 1,596,500 | 26,277,666 | 0.67% |
| 2025-06-05 | 16.48 | 16.55 | 16.27 | 16.41 | 12.68 | qfq | 1,548,900 | 25,367,937 | -0.42% |
| 2025-06-04 | 16.36 | 16.55 | 16.17 | 16.48 | 12.73 | qfq | 2,395,400 | 39,165,098 | 0.12% |
| 2025-06-03 | 16.05 | 16.82 | 15.98 | 16.46 | 12.72 | qfq | 3,513,800 | 57,820,037 | 2.55% |
| 2025-05-30 | 16.40 | 16.44 | 15.95 | 16.05 | 12.40 | qfq | 2,119,020 | 34,162,630 | -2.13% |
| 2025-05-29 | 16.00 | 16.43 | 16.00 | 16.40 | 12.67 | qfq | 2,524,300 | 41,093,725 | 2.37% |
| 2025-05-28 | 16.04 | 16.24 | 15.95 | 16.02 | 12.38 | qfq | 1,456,500 | 23,429,926 | -0.12% |
| 2025-05-27 | 15.97 | 16.06 | 15.80 | 16.04 | 12.39 | qfq | 1,050,300 | 16,755,364 | 0.50% |
| 2025-05-26 | 15.87 | 16.13 | 15.79 | 15.96 | 12.33 | qfq | 1,452,300 | 23,212,499 | 0.50% |
| 2025-05-23 | 16.25 | 16.25 | 15.87 | 15.88 | 12.27 | qfq | 1,974,100 | 31,653,934 | -1.61% |
| 2025-05-22 | 16.34 | 16.52 | 16.05 | 16.14 | 12.47 | qfq | 1,916,800 | 31,083,356 | -1.22% |
| 2025-05-21 | 16.53 | 16.65 | 16.14 | 16.34 | 12.63 | qfq | 2,452,500 | 40,004,920 | -1.09% |
| 2025-05-20 | 16.71 | 16.71 | 16.33 | 16.52 | 12.76 | qfq | 3,096,200 | 51,075,988 | 0.00% |
| 2025-05-19 | 16.65 | 16.93 | 16.46 | 16.52 | 12.76 | qfq | 4,046,354 | 67,493,161 | -0.30% |
| 2025-05-16 | 16.49 | 16.69 | 16.24 | 16.57 | 12.80 | qfq | 4,726,674 | 77,786,929 | -0.18% |
| 2025-05-15 | 17.35 | 17.66 | 16.48 | 16.60 | 12.83 | qfq | 7,488,727 | 126,602,566 | -1.66% |
| 2025-05-14 | 16.32 | 16.94 | 16.18 | 16.88 | 13.04 | qfq | 7,092,927 | 117,678,534 | 3.49% |
| 2025-05-13 | 16.40 | 16.63 | 16.23 | 16.31 | 12.60 | qfq | 3,300,200 | 54,006,856 | -0.06% |
| 2025-05-12 | 16.40 | 16.45 | 16.15 | 16.32 | 12.61 | qfq | 2,082,200 | 33,888,145 | 0.55% |
| 2025-05-09 | 16.47 | 16.47 | 16.13 | 16.23 | 12.54 | qfq | 1,941,400 | 31,562,637 | -1.28% |
| 2025-05-08 | 16.20 | 16.48 | 16.15 | 16.44 | 12.70 | qfq | 3,354,300 | 54,897,882 | 1.67% |
| 2025-05-07 | 16.27 | 16.33 | 16.03 | 16.17 | 12.49 | qfq | 2,859,900 | 46,326,887 | 0.31% |
| 2025-05-06 | 15.87 | 16.12 | 15.68 | 16.12 | 12.46 | qfq | 3,163,000 | 50,433,032 | 2.81% |
| 2025-04-30 | 15.94 | 16.14 | 15.61 | 15.68 | 12.12 | qfq | 2,592,657 | 41,032,076 | -1.63% |
| 2025-04-29 | 15.70 | 16.03 | 15.63 | 15.94 | 12.32 | qfq | 2,501,200 | 39,678,096 | -0.06% |
| 2025-04-28 | 16.21 | 16.35 | 15.77 | 15.95 | 12.32 | qfq | 2,456,800 | 39,259,935 | -1.54% |
| 2025-04-25 | 16.16 | 16.39 | 16.10 | 16.20 | 12.52 | qfq | 2,673,200 | 43,437,824 | -0.37% |
| 2025-04-24 | 16.28 | 16.64 | 16.11 | 16.26 | 12.56 | qfq | 3,594,600 | 58,586,259 | -1.63% |
| 2025-04-23 | 16.71 | 16.78 | 16.27 | 16.53 | 12.77 | qfq | 6,360,331 | 104,707,467 | -3.33% |
| 2025-04-22 | 16.15 | 17.20 | 16.10 | 17.10 | 13.21 | qfq | 9,380,600 | 156,092,126 | 6.54% |
| 2025-04-21 | 15.63 | 16.05 | 15.52 | 16.05 | 12.40 | qfq | 2,526,320 | 39,917,243 | 2.69% |
| 2025-04-18 | 15.70 | 15.84 | 15.44 | 15.63 | 12.08 | qfq | 2,551,000 | 39,924,158 | -0.57% |
| 2025-04-17 | 15.50 | 15.76 | 15.40 | 15.72 | 12.15 | qfq | 2,114,100 | 33,003,668 | 0.51% |
| 2025-04-16 | 15.65 | 16.17 | 15.43 | 15.64 | 12.08 | qfq | 3,633,500 | 57,442,229 | -1.08% |
| 2025-04-15 | 15.88 | 15.98 | 15.63 | 15.81 | 12.22 | qfq | 2,483,600 | 39,093,911 | -0.32% |
| 2025-04-14 | 16.25 | 16.25 | 15.68 | 15.86 | 12.25 | qfq | 5,603,800 | 89,224,769 | -0.88% |
| 2025-04-11 | 15.76 | 17.18 | 15.68 | 16.00 | 12.36 | qfq | 6,309,109 | 102,706,383 | 1.01% |
| 2025-04-10 | 15.04 | 16.50 | 15.04 | 15.84 | 12.24 | qfq | 7,253,823 | 114,596,142 | 5.25% |
| 2025-04-09 | 14.02 | 15.14 | 13.41 | 15.05 | 11.63 | qfq | 6,587,448 | 94,769,638 | 4.95% |
| 2025-04-08 | 14.39 | 14.65 | 13.87 | 14.34 | 11.08 | qfq | 4,907,600 | 69,839,276 | -0.35% |
| 2025-04-07 | 14.80 | 15.16 | 14.39 | 14.39 | 11.12 | qfq | 7,359,149 | 107,396,593 | -10.01% |
| 2025-04-03 | 15.50 | 16.28 | 15.50 | 15.99 | 12.36 | qfq | 7,215,100 | 115,222,784 | 1.07% |
| 2025-04-02 | 15.85 | 15.89 | 15.52 | 15.82 | 12.22 | qfq | 3,544,949 | 55,957,108 | 0.76% |
| 2025-04-01 | 15.49 | 15.99 | 15.49 | 15.70 | 12.13 | qfq | 6,337,289 | 100,068,296 | 1.23% |
| 2025-03-31 | 16.21 | 16.21 | 15.16 | 15.51 | 11.98 | qfq | 6,953,549 | 107,564,015 | -1.21% |
| 2025-03-28 | 15.81 | 16.04 | 15.65 | 15.70 | 12.13 | qfq | 9,662,874 | 152,695,755 | -4.09% |
| 2025-03-27 | 16.37 | 17.23 | 16.37 | 16.37 | 12.65 | qfq | 16,315,189 | 270,491,620 | -10.01% |
| 2025-03-26 | 18.19 | 18.19 | 18.19 | 18.19 | 14.06 | qfq | 2,476,300 | 45,043,897 | -10.00% |
| 2025-03-25 | 22.33 | 22.33 | 19.30 | 20.21 | 15.62 | qfq | 27,602,352 | 603,215,342 | -0.44% |
| 2025-03-24 | 20.30 | 20.30 | 20.30 | 20.30 | 15.69 | qfq | 1,195,951 | 24,277,805 | 10.03% |
| 2025-03-21 | 16.56 | 18.45 | 16.41 | 18.45 | 14.26 | qfq | 8,053,289 | 144,064,583 | 10.02% |
| 2025-03-20 | 16.56 | 16.88 | 16.33 | 16.77 | 12.96 | qfq | 6,737,000 | 112,123,499 | 1.76% |
| 2025-03-19 | 16.72 | 17.00 | 16.07 | 16.48 | 12.73 | qfq | 11,128,798 | 183,194,564 | -2.43% |
| 2025-03-18 | 15.33 | 16.89 | 15.25 | 16.89 | 13.05 | qfq | 10,551,738 | 172,808,199 | 10.03% |
| 2025-03-17 | 15.31 | 15.36 | 15.13 | 15.35 | 11.86 | qfq | 1,506,700 | 22,980,769 | 0.99% |
| 2025-03-14 | 14.93 | 15.22 | 14.75 | 15.20 | 11.74 | qfq | 1,870,400 | 28,164,923 | 1.95% |
| 2025-03-13 | 15.04 | 15.14 | 14.64 | 14.91 | 11.52 | qfq | 1,787,100 | 26,528,540 | -0.93% |
| 2025-03-12 | 15.20 | 15.48 | 14.95 | 15.05 | 11.63 | qfq | 2,265,674 | 34,251,909 | 0.27% |
| 2025-03-11 | 14.80 | 15.36 | 14.62 | 15.01 | 11.60 | qfq | 2,188,247 | 32,611,137 | 1.15% |
| 2025-03-10 | 14.67 | 14.93 | 14.67 | 14.84 | 11.47 | qfq | 1,404,800 | 20,842,255 | 0.95% |
| 2025-03-07 | 14.90 | 14.95 | 14.63 | 14.70 | 11.36 | qfq | 1,252,700 | 18,484,619 | -1.34% |
| 2025-03-06 | 14.68 | 15.00 | 14.56 | 14.90 | 11.51 | qfq | 1,816,174 | 26,878,755 | 1.85% |
| 2025-03-05 | 14.71 | 14.86 | 14.47 | 14.63 | 11.30 | qfq | 1,304,878 | 19,010,110 | -0.48% |
| 2025-03-04 | 14.32 | 14.72 | 14.25 | 14.70 | 11.36 | qfq | 1,620,100 | 23,621,866 | 2.44% |
| 2025-03-03 | 14.23 | 14.59 | 14.22 | 14.35 | 11.09 | qfq | 1,384,600 | 19,987,988 | 0.91% |
| 2025-02-28 | 14.55 | 14.55 | 14.20 | 14.22 | 10.99 | qfq | 1,287,700 | 18,491,090 | -2.13% |
| 2025-02-27 | 14.67 | 14.71 | 14.22 | 14.53 | 11.23 | qfq | 1,876,600 | 27,121,332 | -0.68% |
| 2025-02-26 | 14.48 | 14.68 | 14.48 | 14.63 | 11.30 | qfq | 1,523,900 | 22,265,200 | 1.04% |
| 2025-02-25 | 14.41 | 14.62 | 14.41 | 14.48 | 11.19 | qfq | 1,122,500 | 16,264,917 | -1.03% |
| 2025-02-24 | 14.35 | 14.65 | 14.22 | 14.63 | 11.30 | qfq | 1,806,440 | 26,202,424 | 1.46% |
| 2025-02-21 | 14.58 | 14.62 | 14.20 | 14.42 | 11.14 | qfq | 1,876,600 | 26,945,222 | -1.10% |
| 2025-02-20 | 14.39 | 14.72 | 14.39 | 14.58 | 11.27 | qfq | 1,539,774 | 22,391,988 | 0.97% |
| 2025-02-19 | 14.17 | 14.52 | 14.15 | 14.44 | 11.16 | qfq | 1,824,500 | 26,315,787 | 2.12% |
| 2025-02-18 | 14.66 | 14.69 | 14.05 | 14.14 | 10.93 | qfq | 1,770,900 | 25,373,129 | -3.48% |
| 2025-02-17 | 14.37 | 14.65 | 14.37 | 14.65 | 11.32 | qfq | 1,642,000 | 23,878,697 | 1.67% |
| 2025-02-14 | 14.50 | 14.69 | 14.32 | 14.41 | 11.13 | qfq | 1,901,500 | 27,498,875 | -0.96% |
| 2025-02-13 | 14.88 | 14.90 | 14.51 | 14.55 | 11.24 | qfq | 2,906,674 | 42,644,870 | -2.15% |
| 2025-02-12 | 14.40 | 15.75 | 14.38 | 14.87 | 11.49 | qfq | 5,499,256 | 82,100,863 | 2.76% |
| 2025-02-11 | 14.42 | 14.55 | 14.16 | 14.47 | 11.18 | qfq | 2,304,250 | 33,109,002 | 1.33% |
| 2025-02-10 | 14.09 | 14.30 | 14.03 | 14.28 | 11.03 | qfq | 2,106,700 | 29,818,583 | 1.93% |
| 2025-02-07 | 13.93 | 14.14 | 13.83 | 14.01 | 10.83 | qfq | 2,422,300 | 33,964,128 | 1.08% |
| 2025-02-06 | 13.77 | 13.88 | 13.45 | 13.86 | 10.71 | qfq | 2,292,300 | 31,370,420 | 1.02% |
| 2025-02-05 | 13.86 | 13.94 | 13.70 | 13.72 | 10.60 | qfq | 2,055,359 | 28,378,809 | -0.51% |
| 2025-01-27 | 13.91 | 14.14 | 13.78 | 13.79 | 10.66 | qfq | 2,443,900 | 34,077,381 | -0.72% |
| 2025-01-24 | 13.96 | 14.15 | 13.71 | 13.89 | 10.73 | qfq | 2,844,600 | 39,372,968 | -1.00% |
| 2025-01-23 | 13.98 | 14.34 | 13.98 | 14.03 | 10.84 | qfq | 2,412,574 | 34,147,404 | 1.08% |
| 2025-01-22 | 13.96 | 14.09 | 13.82 | 13.88 | 10.72 | qfq | 1,622,700 | 22,632,053 | -1.70% |
| 2025-01-21 | 14.34 | 14.40 | 13.86 | 14.12 | 10.91 | qfq | 2,365,100 | 33,223,564 | -0.35% |
| 2025-01-20 | 13.72 | 14.27 | 13.55 | 14.17 | 10.95 | qfq | 3,230,559 | 45,326,149 | 3.66% |
| 2025-01-17 | 13.73 | 13.76 | 13.46 | 13.67 | 10.56 | qfq | 2,590,100 | 35,280,291 | -0.44% |
| 2025-01-16 | 13.92 | 13.99 | 13.40 | 13.73 | 10.61 | qfq | 3,462,274 | 47,544,557 | 0.37% |
| 2025-01-15 | 13.72 | 13.96 | 13.61 | 13.68 | 10.57 | qfq | 4,248,543 | 58,552,300 | -0.15% |
| 2025-01-14 | 12.98 | 13.90 | 12.98 | 13.70 | 10.59 | qfq | 7,052,095 | 95,428,605 | 6.12% |
| 2025-01-13 | 12.88 | 13.23 | 12.88 | 12.91 | 9.98 | qfq | 6,159,122 | 79,937,335 | -6.58% |
| 2025-01-10 | 14.95 | 15.00 | 13.82 | 13.82 | 10.68 | qfq | 10,046,457 | 143,914,810 | -9.97% |
| 2025-01-09 | 15.33 | 16.19 | 14.72 | 15.35 | 11.86 | qfq | 14,544,943 | 221,953,264 | -1.73% |
| 2025-01-08 | 16.87 | 17.23 | 15.51 | 15.62 | 12.07 | qfq | 18,870,082 | 302,299,915 | -9.34% |
| 2025-01-07 | 16.30 | 17.23 | 16.30 | 17.23 | 13.31 | qfq | 20,820,140 | 353,852,563 | 10.03% |
| 2025-01-06 | 14.07 | 15.66 | 13.61 | 15.66 | 12.10 | qfq | 8,722,523 | 132,439,761 | 9.97% |
| 2025-01-03 | 13.98 | 14.26 | 13.35 | 14.24 | 11.00 | qfq | 3,654,184 | 51,051,901 | 1.86% |
| 2025-01-02 | 14.00 | 14.43 | 13.65 | 13.98 | 10.80 | qfq | 3,023,894 | 42,668,974 | 0.65% |
| 2024-12-31 | 13.58 | 14.57 | 13.55 | 13.89 | 10.73 | qfq | 2,589,365 | 36,218,106 | 0.80% |
| 2024-12-30 | 13.69 | 14.09 | 13.20 | 13.78 | 10.65 | qfq | 1,628,974 | 22,364,082 | -0.36% |
| 2024-12-27 | 13.49 | 13.90 | 13.41 | 13.83 | 10.69 | qfq | 1,775,400 | 24,445,522 | 2.44% |
| 2024-12-26 | 13.21 | 13.64 | 13.21 | 13.50 | 10.43 | qfq | 1,432,700 | 19,366,437 | 1.43% |
| 2024-12-25 | 13.46 | 13.57 | 12.99 | 13.31 | 10.28 | qfq | 2,060,587 | 27,218,606 | -1.92% |
| 2024-12-24 | 13.61 | 13.80 | 13.34 | 13.57 | 10.49 | qfq | 2,067,828 | 28,058,278 | 0.89% |
| 2024-12-23 | 14.30 | 14.32 | 13.40 | 13.45 | 10.39 | qfq | 2,647,600 | 36,369,544 | -6.21% |
| 2024-12-20 | 14.11 | 14.45 | 14.11 | 14.34 | 11.08 | qfq | 1,664,800 | 23,881,707 | 1.92% |
| 2024-12-19 | 13.86 | 14.19 | 13.80 | 14.07 | 10.87 | qfq | 1,847,700 | 25,879,500 | -0.14% |
| 2024-12-18 | 14.31 | 14.45 | 13.90 | 14.09 | 10.89 | qfq | 2,404,300 | 33,964,541 | -1.26% |
| 2024-12-17 | 15.21 | 15.26 | 14.27 | 14.27 | 11.03 | qfq | 3,707,674 | 54,087,886 | -6.30% |
| 2024-12-16 | 15.14 | 15.44 | 15.10 | 15.23 | 11.77 | qfq | 3,283,374 | 50,096,535 | -0.59% |
| 2024-12-13 | 15.70 | 16.05 | 15.32 | 15.32 | 11.84 | qfq | 5,265,274 | 81,626,656 | -2.48% |
| 2024-12-12 | 15.85 | 15.95 | 15.48 | 15.71 | 12.14 | qfq | 7,156,118 | 111,978,214 | -3.02% |
| 2024-12-11 | 16.74 | 16.90 | 15.91 | 16.20 | 12.52 | qfq | 9,631,849 | 157,097,282 | 2.34% |
| 2024-12-10 | 17.49 | 17.80 | 15.70 | 15.83 | 12.23 | qfq | 15,035,660 | 251,172,126 | -5.15% |
| 2024-12-09 | 15.17 | 16.69 | 14.90 | 16.69 | 12.90 | qfq | 6,353,197 | 104,155,318 | 10.02% |
| 2024-12-06 | 15.00 | 15.37 | 14.73 | 15.17 | 11.72 | qfq | 2,311,248 | 34,769,050 | 1.74% |
| 2024-12-05 | 14.43 | 14.95 | 14.34 | 14.91 | 11.52 | qfq | 2,410,600 | 35,520,695 | 3.25% |
| 2024-12-04 | 14.71 | 14.79 | 14.22 | 14.44 | 11.16 | qfq | 1,517,000 | 22,106,464 | -1.50% |
| 2024-12-03 | 14.59 | 14.71 | 14.38 | 14.66 | 11.33 | qfq | 1,727,972 | 25,212,230 | 0.55% |
| 2024-12-02 | 14.57 | 14.74 | 14.36 | 14.58 | 11.27 | qfq | 2,702,050 | 39,240,330 | 0.55% |
| 2024-11-29 | 14.25 | 14.63 | 14.12 | 14.50 | 11.20 | qfq | 3,342,959 | 48,283,760 | 2.11% |
| 2024-11-28 | 14.35 | 14.38 | 14.00 | 14.20 | 10.97 | qfq | 2,673,498 | 37,930,543 | 0.42% |
| 2024-11-27 | 14.11 | 14.39 | 13.80 | 14.14 | 10.93 | qfq | 3,112,300 | 43,998,560 | -1.12% |
| 2024-11-26 | 13.88 | 14.58 | 13.79 | 14.30 | 11.05 | qfq | 3,880,148 | 55,159,518 | 2.51% |
| 2024-11-25 | 13.54 | 13.95 | 13.51 | 13.95 | 10.78 | qfq | 1,725,754 | 23,751,224 | 3.03% |
| 2024-11-22 | 13.96 | 14.01 | 13.54 | 13.54 | 10.46 | qfq | 1,833,664 | 25,309,124 | -3.08% |
| 2024-11-21 | 14.08 | 14.17 | 13.79 | 13.97 | 10.79 | qfq | 3,002,600 | 41,714,963 | -1.83% |
| 2024-11-20 | 13.49 | 14.25 | 13.42 | 14.23 | 11.00 | qfq | 4,666,678 | 65,155,883 | 5.41% |
| 2024-11-19 | 13.03 | 13.74 | 12.98 | 13.50 | 10.43 | qfq | 2,516,530 | 33,737,360 | 3.61% |
| 2024-11-18 | 13.40 | 13.40 | 12.86 | 13.03 | 10.07 | qfq | 1,765,774 | 23,153,368 | -1.73% |
| 2024-11-15 | 13.34 | 13.65 | 13.22 | 13.26 | 10.25 | qfq | 1,475,200 | 19,828,467 | -0.45% |
| 2024-11-14 | 13.62 | 13.75 | 13.30 | 13.32 | 10.29 | qfq | 1,596,276 | 21,575,603 | -2.84% |
| 2024-11-13 | 13.64 | 13.93 | 13.39 | 13.71 | 10.59 | qfq | 2,071,400 | 28,278,093 | 1.03% |
| 2024-11-12 | 13.55 | 13.80 | 13.45 | 13.57 | 10.49 | qfq | 2,517,500 | 34,317,715 | 0.37% |
| 2024-11-11 | 13.28 | 13.53 | 13.25 | 13.52 | 10.45 | qfq | 1,632,200 | 21,856,525 | 1.50% |
| 2024-11-08 | 13.64 | 13.75 | 13.26 | 13.32 | 10.29 | qfq | 2,286,198 | 30,590,432 | -1.26% |
| 2024-11-07 | 13.24 | 13.50 | 13.15 | 13.49 | 10.42 | qfq | 2,706,948 | 36,288,970 | 1.89% |
| 2024-11-06 | 13.33 | 13.35 | 13.00 | 13.24 | 10.23 | qfq | 1,945,174 | 25,687,298 | -0.45% |
| 2024-11-05 | 13.24 | 13.32 | 13.11 | 13.30 | 10.28 | qfq | 2,145,800 | 28,356,852 | 1.22% |
| 2024-11-04 | 12.99 | 13.15 | 12.85 | 13.14 | 10.15 | qfq | 1,515,400 | 19,732,684 | 1.47% |
| 2024-11-01 | 13.14 | 13.23 | 12.75 | 12.95 | 10.01 | qfq | 2,591,350 | 33,711,619 | -2.04% |
| 2024-10-31 | 13.02 | 13.37 | 12.95 | 13.22 | 10.21 | qfq | 2,459,924 | 32,428,518 | 1.77% |
| 2024-10-30 | 13.15 | 13.36 | 12.80 | 12.99 | 10.04 | qfq | 2,426,400 | 31,672,863 | 0.00% |
| 2024-10-29 | 13.39 | 13.49 | 12.92 | 12.99 | 10.04 | qfq | 3,228,700 | 42,374,663 | -2.91% |
| 2024-10-28 | 13.16 | 13.45 | 13.11 | 13.38 | 10.34 | qfq | 3,978,131 | 52,866,092 | 2.06% |
| 2024-10-25 | 13.00 | 13.15 | 12.85 | 13.11 | 10.13 | qfq | 4,559,520 | 59,472,170 | 1.24% |
| 2024-10-24 | 13.07 | 13.56 | 12.76 | 12.95 | 10.01 | qfq | 6,953,311 | 91,278,832 | -2.56% |
| 2024-10-23 | 14.27 | 14.80 | 13.01 | 13.29 | 10.27 | qfq | 11,083,468 | 155,551,145 | -2.35% |
| 2024-10-22 | 12.34 | 13.61 | 12.33 | 13.61 | 10.52 | qfq | 3,274,200 | 42,972,775 | 10.02% |
| 2024-10-21 | 12.55 | 12.64 | 12.31 | 12.37 | 9.56 | qfq | 1,575,625 | 19,572,581 | 0.16% |
| 2024-10-18 | 12.28 | 12.49 | 12.17 | 12.35 | 9.54 | qfq | 1,723,425 | 21,318,304 | 0.57% |
| 2024-10-17 | 12.36 | 12.56 | 12.23 | 12.28 | 9.49 | qfq | 906,300 | 11,235,907 | -0.41% |
| 2024-10-16 | 12.10 | 12.41 | 11.95 | 12.33 | 9.53 | qfq | 1,276,000 | 15,707,653 | 1.40% |
| 2024-10-15 | 12.31 | 12.33 | 12.10 | 12.16 | 9.40 | qfq | 977,400 | 11,946,432 | -1.22% |
| 2024-10-14 | 12.10 | 12.36 | 11.99 | 12.31 | 9.51 | qfq | 1,623,152 | 19,753,343 | 2.93% |
| 2024-10-11 | 12.39 | 12.50 | 11.93 | 11.96 | 9.24 | qfq | 1,602,000 | 19,417,688 | -3.55% |
| 2024-10-10 | 12.23 | 12.63 | 12.06 | 12.40 | 9.58 | qfq | 1,973,700 | 24,406,581 | 1.22% |
| 2024-10-09 | 12.80 | 12.95 | 12.22 | 12.25 | 9.47 | qfq | 2,853,674 | 35,828,924 | -7.20% |
| 2024-10-08 | 13.98 | 13.98 | 12.63 | 13.20 | 10.20 | qfq | 4,076,500 | 53,302,618 | 3.86% |
| 2024-09-30 | 12.06 | 12.91 | 11.97 | 12.71 | 9.82 | qfq | 3,583,352 | 44,612,170 | 6.99% |
| 2024-09-27 | 11.59 | 11.98 | 11.45 | 11.88 | 9.18 | qfq | 1,580,700 | 18,547,787 | 3.39% |
| 2024-09-26 | 11.35 | 11.50 | 11.19 | 11.49 | 8.88 | qfq | 1,048,200 | 11,936,592 | 2.04% |
| 2024-09-25 | 11.15 | 11.45 | 11.04 | 11.26 | 8.70 | qfq | 1,139,400 | 12,880,476 | 1.17% |
| 2024-09-24 | 10.95 | 11.17 | 10.90 | 11.13 | 8.60 | qfq | 1,060,400 | 11,712,314 | 1.64% |
| 2024-09-23 | 10.75 | 11.02 | 10.52 | 10.95 | 8.46 | qfq | 1,113,700 | 12,162,074 | 1.96% |
| 2024-09-20 | 10.89 | 10.96 | 10.63 | 10.74 | 8.30 | qfq | 665,900 | 7,179,202 | -1.20% |
| 2024-09-19 | 10.42 | 10.95 | 10.42 | 10.87 | 8.40 | qfq | 1,131,000 | 12,178,753 | 4.82% |
| 2024-09-18 | 10.61 | 10.67 | 10.22 | 10.37 | 8.01 | qfq | 795,200 | 8,265,085 | -2.26% |
| 2024-09-13 | 10.77 | 10.79 | 10.50 | 10.61 | 8.20 | qfq | 468,500 | 4,997,804 | -1.39% |
| 2024-09-12 | 10.83 | 10.90 | 10.73 | 10.76 | 8.31 | qfq | 524,800 | 5,676,908 | -0.65% |
| 2024-09-11 | 10.85 | 10.94 | 10.68 | 10.83 | 8.37 | qfq | 641,900 | 6,932,229 | -0.46% |
| 2024-09-10 | 10.84 | 10.92 | 10.62 | 10.88 | 8.41 | qfq | 673,900 | 7,262,523 | 1.30% |
| 2024-09-09 | 10.82 | 10.86 | 10.51 | 10.74 | 8.30 | qfq | 702,500 | 7,527,532 | -0.65% |
| 2024-09-06 | 11.10 | 11.18 | 10.75 | 10.81 | 8.35 | qfq | 628,200 | 6,849,840 | -2.08% |
| 2024-09-05 | 10.83 | 11.04 | 10.83 | 11.04 | 8.53 | qfq | 545,800 | 5,993,639 | 1.56% |
| 2024-09-04 | 11.10 | 11.10 | 10.83 | 10.87 | 8.40 | qfq | 561,800 | 6,152,105 | -0.64% |
| 2024-09-03 | 11.00 | 11.10 | 10.82 | 10.94 | 8.45 | qfq | 635,200 | 6,970,684 | -0.55% |
| 2024-09-02 | 10.84 | 11.36 | 10.84 | 11.00 | 8.50 | qfq | 1,278,300 | 14,216,296 | 1.57% |
| 2024-08-30 | 10.80 | 11.00 | 10.80 | 10.83 | 8.37 | qfq | 1,166,000 | 12,685,330 | -0.09% |
| 2024-08-29 | 10.65 | 10.93 | 10.60 | 10.84 | 8.38 | qfq | 1,278,100 | 13,756,738 | 1.78% |
| 2024-08-28 | 10.30 | 10.72 | 10.20 | 10.65 | 8.23 | qfq | 1,393,571 | 14,751,394 | 3.70% |
| 2024-08-27 | 10.31 | 10.43 | 10.25 | 10.27 | 7.94 | qfq | 652,200 | 6,727,978 | -0.77% |
| 2024-08-26 | 10.15 | 10.44 | 10.06 | 10.35 | 8.00 | qfq | 582,071 | 6,009,055 | 1.67% |
| 2024-08-23 | 10.19 | 10.30 | 10.06 | 10.18 | 7.87 | qfq | 1,074,559 | 10,908,547 | -0.68% |
| 2024-08-22 | 10.40 | 10.53 | 10.21 | 10.25 | 7.92 | qfq | 467,800 | 4,841,588 | -1.44% |
| 2024-08-21 | 10.40 | 10.57 | 10.38 | 10.40 | 8.04 | qfq | 637,400 | 6,681,002 | -0.19% |
| 2024-08-20 | 10.78 | 10.84 | 10.39 | 10.42 | 8.05 | qfq | 782,600 | 8,275,266 | -3.34% |
| 2024-08-19 | 10.79 | 10.87 | 10.66 | 10.78 | 8.33 | qfq | 508,600 | 5,482,402 | 0.09% |
| 2024-08-16 | 10.95 | 11.06 | 10.76 | 10.77 | 8.32 | qfq | 580,300 | 6,296,434 | -1.64% |
| 2024-08-15 | 10.89 | 11.09 | 10.82 | 10.95 | 8.46 | qfq | 714,300 | 7,827,235 | -0.82% |
| 2024-08-14 | 10.91 | 11.07 | 10.91 | 11.04 | 8.53 | qfq | 632,200 | 6,967,222 | 1.01% |
| 2024-08-13 | 10.86 | 10.94 | 10.70 | 10.93 | 8.45 | qfq | 469,100 | 5,080,545 | 0.92% |
| 2024-08-12 | 10.89 | 10.97 | 10.71 | 10.83 | 8.37 | qfq | 958,000 | 10,365,599 | -0.18% |
| 2024-08-09 | 10.79 | 11.00 | 10.78 | 10.85 | 8.38 | qfq | 607,900 | 6,630,580 | 0.18% |
| 2024-08-08 | 10.82 | 10.88 | 10.53 | 10.83 | 8.37 | qfq | 622,100 | 6,699,593 | 0.00% |
| 2024-08-07 | 10.92 | 10.99 | 10.75 | 10.83 | 8.37 | qfq | 682,800 | 7,401,942 | 0.09% |
| 2024-08-06 | 10.78 | 10.84 | 10.62 | 10.82 | 8.36 | qfq | 647,456 | 6,952,931 | 1.31% |
| 2024-08-05 | 10.93 | 11.05 | 10.60 | 10.68 | 8.25 | qfq | 1,024,700 | 11,085,624 | -2.29% |
| 2024-08-02 | 10.98 | 11.08 | 10.90 | 10.93 | 8.45 | qfq | 661,700 | 7,268,708 | -1.00% |
| 2024-08-01 | 11.05 | 11.10 | 10.92 | 11.04 | 8.53 | qfq | 849,100 | 9,341,521 | 0.18% |
| 2024-07-31 | 10.86 | 11.05 | 10.75 | 11.02 | 8.52 | qfq | 950,971 | 10,383,958 | 2.51% |
| 2024-07-30 | 10.73 | 10.77 | 10.52 | 10.75 | 8.31 | qfq | 667,000 | 7,134,983 | 0.94% |
| 2024-07-29 | 10.64 | 10.78 | 10.52 | 10.65 | 8.23 | qfq | 772,600 | 8,238,639 | -0.47% |
| 2024-07-26 | 10.47 | 10.71 | 10.45 | 10.70 | 8.27 | qfq | 712,900 | 7,560,953 | 1.81% |
| 2024-07-25 | 10.33 | 10.57 | 10.26 | 10.51 | 8.12 | qfq | 645,200 | 6,725,763 | 1.55% |
| 2024-07-24 | 10.31 | 10.57 | 10.21 | 10.35 | 8.00 | qfq | 1,227,800 | 12,736,518 | -0.29% |
| 2024-07-23 | 10.49 | 10.78 | 10.36 | 10.38 | 8.02 | qfq | 1,246,200 | 13,227,853 | -1.52% |
| 2024-07-22 | 10.34 | 10.70 | 10.34 | 10.54 | 8.14 | qfq | 904,300 | 9,532,350 | 0.48% |
| 2024-07-19 | 10.50 | 10.58 | 10.28 | 10.49 | 8.11 | qfq | 650,700 | 6,809,312 | 0.38% |
| 2024-07-18 | 10.90 | 10.90 | 10.26 | 10.45 | 8.07 | qfq | 865,800 | 9,042,655 | -1.23% |
| 2024-07-17 | 10.80 | 10.83 | 10.50 | 10.58 | 8.18 | qfq | 583,500 | 6,175,717 | -1.95% |
| 2024-07-16 | 11.01 | 11.04 | 10.73 | 10.79 | 8.34 | qfq | 818,000 | 8,841,719 | -2.00% |
| 2024-07-15 | 11.13 | 11.28 | 10.87 | 11.01 | 8.51 | qfq | 680,000 | 7,474,121 | -1.08% |
| 2024-07-12 | 11.20 | 11.34 | 11.08 | 11.13 | 8.60 | qfq | 935,800 | 10,474,514 | -0.54% |
| 2024-07-11 | 10.74 | 11.24 | 10.74 | 11.19 | 8.65 | qfq | 1,258,300 | 13,930,380 | 4.68% |
| 2024-07-10 | 10.80 | 10.92 | 10.62 | 10.69 | 8.26 | qfq | 851,100 | 9,150,488 | -1.93% |
| 2024-07-09 | 10.66 | 10.90 | 10.33 | 10.90 | 8.42 | qfq | 939,800 | 9,992,969 | 2.25% |
| 2024-07-08 | 10.96 | 11.04 | 10.60 | 10.66 | 8.24 | qfq | 957,400 | 10,247,696 | -3.62% |
| 2024-07-05 | 10.85 | 11.07 | 10.66 | 11.06 | 8.55 | qfq | 708,200 | 7,726,821 | 1.00% |
| 2024-07-04 | 11.30 | 11.37 | 10.85 | 10.95 | 8.46 | qfq | 876,400 | 9,633,782 | -3.10% |
| 2024-07-03 | 11.43 | 11.47 | 11.22 | 11.30 | 8.73 | qfq | 551,800 | 6,237,478 | -1.14% |
| 2024-07-02 | 11.38 | 11.48 | 11.29 | 11.43 | 8.83 | qfq | 741,799 | 8,472,861 | 0.88% |
| 2024-07-01 | 11.22 | 11.40 | 11.12 | 11.33 | 8.75 | qfq | 740,100 | 8,331,678 | 0.00% |
| 2024-06-28 | 11.21 | 11.45 | 11.07 | 11.33 | 8.75 | qfq | 890,600 | 10,078,890 | 1.16% |
| 2024-06-27 | 11.26 | 11.45 | 11.16 | 11.20 | 8.65 | qfq | 982,152 | 11,097,557 | -2.52% |
| 2024-06-26 | 11.06 | 11.52 | 10.90 | 11.49 | 8.65 | qfq | 1,005,700 | 11,345,516 | 4.08% |
| 2024-06-25 | 10.84 | 11.27 | 10.84 | 11.04 | 8.31 | qfq | 1,005,300 | 11,096,811 | 1.94% |
| 2024-06-24 | 11.23 | 11.23 | 10.72 | 10.83 | 8.15 | qfq | 1,218,900 | 13,350,867 | -3.30% |
| 2024-06-21 | 11.18 | 11.35 | 10.90 | 11.20 | 8.43 | qfq | 1,001,100 | 11,233,347 | -0.62% |
| 2024-06-20 | 11.50 | 11.67 | 11.19 | 11.27 | 8.49 | qfq | 1,376,400 | 15,619,531 | -2.84% |
| 2024-06-19 | 11.53 | 11.64 | 11.43 | 11.60 | 8.73 | qfq | 1,267,519 | 14,666,400 | 1.31% |
| 2024-06-18 | 11.35 | 11.49 | 11.12 | 11.45 | 8.62 | qfq | 1,551,559 | 17,665,498 | 1.42% |
| 2024-06-17 | 11.70 | 11.70 | 11.23 | 11.29 | 8.50 | qfq | 1,307,600 | 14,881,396 | -3.01% |
| 2024-06-14 | 11.67 | 11.72 | 11.33 | 11.64 | 8.76 | qfq | 1,674,500 | 19,429,129 | -0.60% |
| 2024-06-13 | 11.86 | 11.94 | 11.56 | 11.71 | 8.82 | qfq | 1,735,500 | 20,335,666 | -1.35% |
| 2024-06-12 | 11.94 | 12.12 | 11.81 | 11.87 | 8.94 | qfq | 2,555,000 | 30,575,297 | -0.59% |
| 2024-06-11 | 12.27 | 12.27 | 11.65 | 11.94 | 8.99 | qfq | 1,522,671 | 18,059,152 | -2.29% |
| 2024-06-07 | 11.62 | 12.35 | 11.62 | 12.22 | 9.20 | qfq | 1,781,709 | 21,529,111 | 6.54% |
| 2024-06-06 | 12.21 | 12.30 | 11.26 | 11.47 | 8.64 | qfq | 2,344,400 | 27,447,444 | -5.21% |
| 2024-06-05 | 12.50 | 12.51 | 12.08 | 12.10 | 9.11 | qfq | 1,331,200 | 16,280,075 | -3.82% |
| 2024-06-04 | 12.80 | 12.85 | 12.34 | 12.58 | 9.47 | qfq | 1,712,356 | 21,439,016 | -2.10% |
| 2024-06-03 | 13.25 | 13.34 | 12.72 | 12.85 | 9.67 | qfq | 1,606,100 | 20,833,166 | -3.09% |
| 2024-05-31 | 13.20 | 13.38 | 13.07 | 13.26 | 9.98 | qfq | 977,200 | 12,931,635 | 0.91% |
| 2024-05-30 | 13.20 | 13.44 | 13.08 | 13.14 | 9.89 | qfq | 1,108,600 | 14,676,045 | -1.43% |
| 2024-05-29 | 13.10 | 13.39 | 12.96 | 13.33 | 10.04 | qfq | 1,146,000 | 15,196,309 | 1.45% |
| 2024-05-28 | 13.50 | 13.50 | 13.12 | 13.14 | 9.89 | qfq | 1,126,800 | 14,999,136 | -3.03% |
| 2024-05-27 | 13.26 | 13.56 | 13.16 | 13.55 | 10.20 | qfq | 1,490,900 | 19,912,484 | 3.04% |
| 2024-05-24 | 13.45 | 13.51 | 13.14 | 13.15 | 9.90 | qfq | 882,971 | 11,786,567 | -1.72% |
| 2024-05-23 | 13.67 | 13.67 | 13.27 | 13.38 | 10.07 | qfq | 1,582,900 | 21,221,543 | -2.12% |
| 2024-05-22 | 13.61 | 13.72 | 13.46 | 13.67 | 10.29 | qfq | 1,085,600 | 14,798,887 | 0.66% |
| 2024-05-21 | 13.69 | 13.78 | 13.53 | 13.58 | 10.22 | qfq | 1,070,900 | 14,567,287 | -1.16% |
| 2024-05-20 | 13.80 | 13.99 | 13.65 | 13.74 | 10.34 | qfq | 1,469,600 | 20,225,140 | -0.94% |
| 2024-05-17 | 13.71 | 13.90 | 13.56 | 13.87 | 10.44 | qfq | 1,501,500 | 20,641,186 | 1.84% |
| 2024-05-16 | 13.48 | 13.69 | 13.48 | 13.62 | 10.25 | qfq | 1,161,300 | 15,796,485 | 1.04% |
| 2024-05-15 | 13.50 | 13.60 | 13.27 | 13.48 | 10.15 | qfq | 1,311,971 | 17,672,459 | 0.15% |
| 2024-05-14 | 13.21 | 13.61 | 13.21 | 13.46 | 10.13 | qfq | 1,689,497 | 22,681,634 | 1.82% |
| 2024-05-13 | 13.70 | 13.71 | 12.86 | 13.22 | 9.95 | qfq | 2,001,300 | 26,543,926 | -1.71% |
| 2024-05-10 | 13.67 | 13.73 | 13.33 | 13.45 | 10.13 | qfq | 1,463,870 | 19,708,702 | -1.61% |
| 2024-05-09 | 13.39 | 13.78 | 13.23 | 13.67 | 10.29 | qfq | 1,493,000 | 20,362,895 | 2.17% |
| 2024-05-08 | 13.67 | 13.74 | 13.24 | 13.38 | 10.07 | qfq | 1,922,000 | 25,875,853 | -2.83% |
| 2024-05-07 | 13.57 | 13.84 | 13.41 | 13.77 | 10.37 | qfq | 2,718,353 | 37,063,602 | 1.70% |
| 2024-05-06 | 13.27 | 13.57 | 13.16 | 13.54 | 10.19 | qfq | 2,577,701 | 34,475,134 | 3.04% |
| 2024-04-30 | 13.00 | 13.34 | 12.75 | 13.14 | 9.89 | qfq | 2,556,400 | 33,321,328 | 1.55% |
| 2024-04-29 | 12.88 | 12.96 | 12.56 | 12.94 | 9.74 | qfq | 1,674,297 | 21,482,261 | 2.13% |
| 2024-04-26 | 12.83 | 12.88 | 12.43 | 12.67 | 9.54 | qfq | 2,580,827 | 32,808,303 | 1.04% |
| 2024-04-25 | 12.44 | 12.58 | 12.27 | 12.54 | 9.44 | qfq | 1,789,800 | 22,326,280 | 0.80% |
| 2024-04-24 | 12.05 | 12.47 | 12.02 | 12.44 | 9.37 | qfq | 2,510,870 | 30,969,571 | 3.24% |
| 2024-04-23 | 11.60 | 12.19 | 11.60 | 12.05 | 9.07 | qfq | 3,102,300 | 37,334,587 | 1.77% |
| 2024-04-22 | 12.01 | 12.65 | 11.60 | 11.84 | 8.91 | qfq | 2,667,680 | 31,857,586 | -1.82% |
| 2024-04-19 | 12.47 | 12.50 | 12.03 | 12.06 | 9.08 | qfq | 3,683,800 | 45,063,144 | -4.74% |
| 2024-04-18 | 12.10 | 12.77 | 11.74 | 12.66 | 9.53 | qfq | 6,118,398 | 75,501,607 | 2.51% |
| 2024-04-17 | 11.37 | 12.63 | 11.37 | 12.35 | 9.30 | qfq | 7,598,196 | 92,541,525 | -2.22% |
| 2024-04-16 | 12.63 | 12.89 | 12.63 | 12.63 | 9.51 | qfq | 2,170,600 | 27,500,813 | -9.98% |
| 2024-04-15 | 15.51 | 16.34 | 13.58 | 14.03 | 10.56 | qfq | 12,195,183 | 182,651,706 | -5.52% |
| 2024-04-12 | 13.51 | 14.85 | 13.45 | 14.85 | 11.18 | qfq | 2,711,671 | 39,533,894 | 10.00% |
| 2024-04-11 | 13.02 | 13.56 | 12.91 | 13.50 | 10.16 | qfq | 2,070,989 | 27,704,343 | 2.90% |
| 2024-04-10 | 13.60 | 13.69 | 12.95 | 13.12 | 9.88 | qfq | 1,704,700 | 22,558,673 | -4.37% |
| 2024-04-09 | 13.27 | 13.72 | 13.27 | 13.72 | 10.33 | qfq | 2,099,900 | 28,420,498 | 2.54% |
| 2024-04-08 | 14.01 | 14.08 | 13.30 | 13.38 | 10.07 | qfq | 2,876,700 | 39,094,337 | -4.97% |
| 2024-04-03 | 13.73 | 14.32 | 13.67 | 14.08 | 10.60 | qfq | 3,084,674 | 43,090,840 | 1.88% |
| 2024-04-02 | 13.84 | 13.92 | 13.70 | 13.82 | 10.41 | qfq | 1,759,374 | 24,297,105 | 0.88% |
| 2024-04-01 | 13.54 | 13.77 | 13.50 | 13.70 | 10.31 | qfq | 2,098,335 | 28,632,877 | 1.11% |
| 2024-03-29 | 13.40 | 13.56 | 13.32 | 13.55 | 10.20 | qfq | 1,507,600 | 20,333,390 | 1.12% |
| 2024-03-28 | 12.96 | 13.50 | 12.95 | 13.40 | 10.09 | qfq | 1,732,976 | 22,985,572 | 2.92% |
| 2024-03-27 | 13.16 | 13.39 | 13.00 | 13.02 | 9.80 | qfq | 1,688,097 | 22,238,342 | -1.06% |
| 2024-03-26 | 13.03 | 13.43 | 12.98 | 13.16 | 9.91 | qfq | 1,545,700 | 20,348,433 | 0.23% |
| 2024-03-25 | 13.48 | 13.67 | 13.08 | 13.13 | 9.89 | qfq | 1,694,764 | 22,656,102 | -2.60% |
| 2024-03-22 | 13.76 | 13.80 | 13.36 | 13.48 | 10.15 | qfq | 1,497,505 | 20,302,446 | -2.11% |
| 2024-03-21 | 13.72 | 13.85 | 13.49 | 13.77 | 10.37 | qfq | 1,736,600 | 23,810,716 | 0.58% |
| 2024-03-20 | 13.52 | 13.70 | 13.47 | 13.69 | 10.31 | qfq | 1,229,164 | 16,749,123 | 0.96% |
| 2024-03-19 | 13.62 | 13.74 | 13.43 | 13.56 | 10.21 | qfq | 1,438,800 | 19,571,668 | -0.15% |
| 2024-03-18 | 13.24 | 13.59 | 13.24 | 13.58 | 10.22 | qfq | 1,864,801 | 25,102,406 | 2.57% |
| 2024-03-15 | 13.11 | 13.25 | 12.97 | 13.24 | 9.97 | qfq | 1,607,000 | 21,127,392 | 1.22% |
| 2024-03-14 | 13.02 | 13.16 | 12.82 | 13.08 | 9.85 | qfq | 2,053,800 | 26,808,914 | 0.46% |
| 2024-03-13 | 13.04 | 13.13 | 12.77 | 13.02 | 9.80 | qfq | 1,814,600 | 23,494,254 | -0.31% |
| 2024-03-12 | 12.79 | 13.06 | 12.68 | 13.06 | 9.83 | qfq | 2,312,238 | 29,809,122 | 2.75% |
| 2024-03-11 | 12.54 | 12.74 | 12.45 | 12.71 | 9.57 | qfq | 1,793,638 | 22,684,120 | 2.01% |
| 2024-03-08 | 12.49 | 12.70 | 12.31 | 12.46 | 9.38 | qfq | 1,856,941 | 23,193,586 | 0.81% |
| 2024-03-07 | 12.68 | 12.84 | 12.36 | 12.36 | 9.31 | qfq | 2,038,000 | 25,701,310 | -1.90% |
| 2024-03-06 | 12.10 | 12.68 | 12.08 | 12.60 | 9.49 | qfq | 2,548,801 | 31,834,389 | 3.45% |
| 2024-03-05 | 12.60 | 12.71 | 12.15 | 12.18 | 9.17 | qfq | 2,904,867 | 35,844,012 | -4.69% |
| 2024-03-04 | 13.05 | 13.15 | 12.40 | 12.78 | 9.62 | qfq | 3,670,833 | 46,604,460 | -2.52% |
| 2024-03-01 | 13.31 | 13.44 | 13.00 | 13.11 | 9.87 | qfq | 3,671,600 | 48,206,851 | -4.24% |
| 2024-02-29 | 12.86 | 13.75 | 12.09 | 13.69 | 10.31 | qfq | 6,441,023 | 83,505,137 | 1.94% |
| 2024-02-28 | 13.91 | 14.96 | 13.09 | 13.43 | 10.11 | qfq | 8,255,261 | 116,649,862 | -3.93% |
| 2024-02-27 | 13.29 | 14.18 | 13.25 | 13.98 | 10.53 | qfq | 3,476,600 | 47,907,404 | 5.51% |
| 2024-02-26 | 13.03 | 13.69 | 12.95 | 13.25 | 9.98 | qfq | 3,358,122 | 44,636,109 | 3.19% |
| 2024-02-23 | 12.36 | 12.85 | 12.27 | 12.84 | 9.67 | qfq | 2,229,105 | 27,978,099 | 4.56% |
| 2024-02-22 | 11.87 | 12.28 | 11.84 | 12.28 | 9.25 | qfq | 2,869,482 | 34,735,084 | 3.54% |
| 2024-02-21 | 11.44 | 12.34 | 11.30 | 11.86 | 8.93 | qfq | 3,295,827 | 39,382,563 | 1.98% |
| 2024-02-20 | 11.55 | 11.79 | 11.23 | 11.63 | 8.76 | qfq | 3,232,715 | 37,556,571 | 1.57% |
| 2024-02-19 | 11.17 | 11.50 | 10.95 | 11.45 | 8.62 | qfq | 5,573,396 | 62,820,806 | 7.51% |
| 2024-02-08 | 9.88 | 10.65 | 9.20 | 10.65 | 8.02 | qfq | 4,605,377 | 46,040,680 | 10.02% |
| 2024-02-07 | 10.38 | 10.60 | 9.42 | 9.68 | 7.29 | qfq | 6,192,958 | 60,509,039 | -6.20% |
| 2024-02-06 | 10.30 | 11.11 | 10.28 | 10.32 | 7.77 | qfq | 5,703,400 | 59,276,403 | -9.63% |
| 2024-02-05 | 12.68 | 12.70 | 11.42 | 11.42 | 8.60 | qfq | 3,541,600 | 41,180,917 | -10.01% |
| 2024-02-02 | 14.01 | 14.28 | 12.57 | 12.69 | 9.55 | qfq | 4,097,362 | 53,762,144 | -9.16% |
| 2024-02-01 | 14.11 | 14.17 | 13.30 | 13.97 | 10.52 | qfq | 2,776,700 | 38,295,425 | -1.06% |
| 2024-01-31 | 15.17 | 15.54 | 14.02 | 14.12 | 10.63 | qfq | 2,741,100 | 39,597,985 | -6.92% |
| 2024-01-30 | 16.00 | 16.00 | 15.05 | 15.17 | 11.42 | qfq | 1,879,100 | 28,948,904 | -4.53% |
| 2024-01-29 | 16.82 | 16.93 | 15.86 | 15.89 | 11.96 | qfq | 2,261,900 | 36,548,707 | -5.53% |
| 2024-01-26 | 16.42 | 17.20 | 16.31 | 16.82 | 12.66 | qfq | 3,463,856 | 58,489,502 | 2.44% |
| 2024-01-25 | 15.79 | 16.54 | 15.62 | 16.42 | 12.36 | qfq | 2,238,409 | 36,101,859 | 3.99% |
| 2024-01-24 | 15.14 | 16.10 | 15.06 | 15.79 | 11.89 | qfq | 3,039,008 | 47,270,360 | 4.85% |
| 2024-01-23 | 15.44 | 15.99 | 14.61 | 15.06 | 11.34 | qfq | 2,657,500 | 39,738,577 | -2.21% |
| 2024-01-22 | 16.61 | 16.90 | 15.07 | 15.40 | 11.59 | qfq | 2,571,509 | 41,457,429 | -7.28% |
| 2024-01-19 | 17.25 | 17.30 | 16.61 | 16.61 | 12.51 | qfq | 1,573,300 | 26,516,834 | -3.04% |
| 2024-01-18 | 17.62 | 17.62 | 16.60 | 17.13 | 12.90 | qfq | 1,936,300 | 32,914,159 | -2.28% |
| 2024-01-17 | 17.87 | 18.02 | 17.50 | 17.53 | 13.20 | qfq | 1,546,400 | 27,502,379 | -1.79% |
| 2024-01-16 | 18.05 | 18.14 | 17.58 | 17.85 | 13.44 | qfq | 1,919,100 | 34,163,065 | -1.44% |
| 2024-01-15 | 17.85 | 18.18 | 17.83 | 18.11 | 13.64 | qfq | 1,586,814 | 28,668,635 | 1.46% |
| 2024-01-12 | 17.90 | 18.24 | 17.81 | 17.85 | 13.44 | qfq | 1,267,014 | 22,846,215 | -0.56% |
| 2024-01-11 | 17.84 | 17.95 | 17.70 | 17.95 | 13.51 | qfq | 763,100 | 13,629,719 | 0.79% |
| 2024-01-10 | 18.01 | 18.16 | 17.70 | 17.81 | 13.41 | qfq | 1,096,400 | 19,590,138 | -0.84% |
| 2024-01-09 | 17.89 | 18.13 | 17.80 | 17.96 | 13.52 | qfq | 1,121,100 | 20,126,471 | 0.62% |
| 2024-01-08 | 18.12 | 18.35 | 17.83 | 17.85 | 13.44 | qfq | 1,124,514 | 20,239,133 | -1.16% |
| 2024-01-05 | 18.41 | 18.45 | 17.96 | 18.06 | 13.60 | qfq | 1,233,300 | 22,382,783 | -1.90% |
| 2024-01-04 | 18.21 | 18.42 | 18.15 | 18.41 | 13.86 | qfq | 1,050,200 | 19,202,789 | 1.15% |
| 2024-01-03 | 18.19 | 18.28 | 18.03 | 18.20 | 13.70 | qfq | 1,312,408 | 23,843,094 | 0.05% |
| 2024-01-02 | 17.58 | 18.28 | 17.58 | 18.19 | 13.70 | qfq | 2,109,700 | 38,140,993 | 3.53% |
| 2023-12-29 | 17.27 | 17.77 | 17.08 | 17.57 | 13.23 | qfq | 1,393,559 | 24,338,478 | 2.51% |
| 2023-12-28 | 17.00 | 17.34 | 16.72 | 17.14 | 12.90 | qfq | 1,196,200 | 20,433,039 | 0.35% |
| 2023-12-27 | 17.00 | 17.16 | 16.80 | 17.08 | 12.86 | qfq | 876,700 | 14,886,697 | 0.89% |
| 2023-12-26 | 16.96 | 17.31 | 16.85 | 16.93 | 12.75 | qfq | 1,197,900 | 20,406,448 | -1.05% |
| 2023-12-25 | 17.17 | 17.32 | 16.81 | 17.11 | 12.88 | qfq | 1,646,700 | 28,124,303 | -0.98% |
| 2023-12-22 | 18.02 | 18.02 | 17.20 | 17.28 | 13.01 | qfq | 1,484,300 | 26,033,976 | -2.37% |
| 2023-12-21 | 17.66 | 17.78 | 17.25 | 17.70 | 13.33 | qfq | 1,593,797 | 27,953,585 | 0.17% |
| 2023-12-20 | 17.77 | 18.20 | 17.61 | 17.67 | 13.30 | qfq | 1,927,600 | 34,413,255 | 0.97% |
| 2023-12-19 | 17.80 | 17.80 | 17.18 | 17.50 | 13.18 | qfq | 1,558,600 | 27,209,612 | -1.41% |
| 2023-12-18 | 17.75 | 18.08 | 17.62 | 17.75 | 13.36 | qfq | 2,023,897 | 36,032,090 | -0.50% |
| 2023-12-15 | 17.56 | 18.30 | 17.56 | 17.84 | 13.43 | qfq | 1,595,389 | 28,428,601 | 0.22% |
| 2023-12-14 | 17.58 | 17.91 | 17.57 | 17.80 | 13.40 | qfq | 954,789 | 16,941,419 | 1.14% |
| 2023-12-13 | 17.65 | 17.76 | 17.50 | 17.60 | 13.25 | qfq | 1,061,750 | 18,718,318 | -0.11% |
| 2023-12-12 | 17.40 | 17.64 | 17.05 | 17.62 | 13.27 | qfq | 1,308,050 | 22,760,194 | 1.21% |
| 2023-12-11 | 17.13 | 17.59 | 16.88 | 17.41 | 13.11 | qfq | 1,728,674 | 29,906,264 | 1.58% |
| 2023-12-08 | 17.70 | 17.70 | 17.04 | 17.14 | 12.90 | qfq | 1,792,000 | 31,062,590 | -2.61% |
| 2023-12-07 | 17.66 | 17.73 | 17.30 | 17.60 | 13.25 | qfq | 1,658,200 | 29,033,760 | -0.28% |
| 2023-12-06 | 17.71 | 17.92 | 17.56 | 17.65 | 13.29 | qfq | 1,631,200 | 28,940,482 | -0.28% |
| 2023-12-05 | 17.65 | 17.97 | 17.48 | 17.70 | 13.33 | qfq | 1,916,600 | 34,024,177 | 0.00% |
| 2023-12-04 | 17.56 | 18.13 | 17.52 | 17.70 | 13.33 | qfq | 2,162,100 | 38,392,583 | 0.34% |
| 2023-12-01 | 17.90 | 18.27 | 17.52 | 17.64 | 13.28 | qfq | 3,290,801 | 58,794,341 | -2.38% |
| 2023-11-30 | 17.70 | 18.61 | 17.70 | 18.07 | 13.60 | qfq | 3,349,201 | 60,792,319 | 2.15% |
| 2023-11-29 | 17.93 | 18.05 | 17.53 | 17.69 | 13.32 | qfq | 2,013,700 | 35,745,885 | -1.23% |
| 2023-11-28 | 17.59 | 18.00 | 17.41 | 17.91 | 13.48 | qfq | 1,577,574 | 28,131,221 | 1.76% |
| 2023-11-27 | 17.61 | 17.93 | 17.49 | 17.60 | 13.25 | qfq | 1,859,600 | 32,799,293 | -0.85% |
| 2023-11-24 | 17.93 | 18.00 | 17.66 | 17.75 | 13.36 | qfq | 931,000 | 16,551,330 | -1.22% |
| 2023-11-23 | 17.70 | 18.02 | 17.60 | 17.97 | 13.53 | qfq | 1,107,600 | 19,779,594 | 1.18% |
| 2023-11-22 | 17.81 | 18.20 | 17.63 | 17.76 | 13.37 | qfq | 1,140,300 | 20,367,660 | -0.78% |
| 2023-11-21 | 17.87 | 18.36 | 17.83 | 17.90 | 13.48 | qfq | 1,699,600 | 30,743,774 | 0.34% |
| 2023-11-20 | 17.58 | 17.90 | 17.48 | 17.84 | 13.43 | qfq | 1,371,700 | 24,302,948 | 1.71% |
| 2023-11-17 | 17.32 | 17.62 | 17.20 | 17.54 | 13.21 | qfq | 1,027,974 | 17,992,652 | 0.52% |
| 2023-11-16 | 17.52 | 17.53 | 17.30 | 17.45 | 13.14 | qfq | 1,011,474 | 17,635,841 | -0.23% |
| 2023-11-15 | 17.54 | 17.75 | 17.16 | 17.49 | 13.17 | qfq | 1,233,900 | 21,468,229 | 0.52% |
| 2023-11-14 | 17.68 | 17.80 | 17.31 | 17.40 | 13.10 | qfq | 1,266,900 | 22,165,606 | -1.69% |
| 2023-11-13 | 17.32 | 17.85 | 17.32 | 17.70 | 13.33 | qfq | 1,653,800 | 29,130,746 | 2.02% |
| 2023-11-10 | 17.23 | 17.50 | 17.12 | 17.35 | 13.06 | qfq | 1,262,700 | 21,894,881 | 0.52% |
| 2023-11-09 | 17.21 | 17.35 | 17.14 | 17.26 | 13.00 | qfq | 1,096,500 | 18,915,107 | 0.41% |
| 2023-11-08 | 17.43 | 17.49 | 17.12 | 17.19 | 12.94 | qfq | 979,000 | 16,921,676 | -1.09% |
| 2023-11-07 | 17.20 | 17.44 | 17.00 | 17.38 | 13.09 | qfq | 1,521,200 | 26,254,947 | 0.93% |
| 2023-11-06 | 17.08 | 17.23 | 17.00 | 17.22 | 12.96 | qfq | 1,303,100 | 22,323,277 | 1.12% |
| 2023-11-03 | 17.30 | 17.30 | 16.88 | 17.03 | 12.82 | qfq | 1,590,900 | 27,136,844 | -0.87% |
| 2023-11-02 | 17.23 | 17.33 | 17.01 | 17.18 | 12.93 | qfq | 1,833,552 | 31,494,920 | -0.35% |
| 2023-11-01 | 17.35 | 17.41 | 16.85 | 17.24 | 12.98 | qfq | 2,217,100 | 38,071,584 | 2.19% |
| 2023-10-31 | 16.82 | 17.00 | 16.75 | 16.87 | 12.70 | qfq | 1,135,400 | 19,165,744 | 0.30% |
| 2023-10-30 | 16.78 | 17.23 | 16.74 | 16.82 | 12.66 | qfq | 1,852,400 | 31,335,568 | -0.41% |
| 2023-10-27 | 16.56 | 17.04 | 16.55 | 16.89 | 12.72 | qfq | 2,006,395 | 33,878,468 | 2.55% |
| 2023-10-26 | 16.57 | 16.66 | 16.14 | 16.47 | 12.40 | qfq | 1,284,200 | 21,009,215 | -0.60% |
| 2023-10-25 | 16.48 | 16.68 | 16.34 | 16.57 | 12.48 | qfq | 1,831,159 | 30,289,547 | 1.53% |
| 2023-10-24 | 15.40 | 16.34 | 15.37 | 16.32 | 12.29 | qfq | 1,910,605 | 30,680,222 | 6.11% |
| 2023-10-23 | 15.50 | 15.70 | 15.31 | 15.38 | 11.58 | qfq | 1,461,500 | 22,617,979 | -0.90% |
| 2023-10-20 | 15.61 | 15.83 | 15.48 | 15.52 | 11.69 | qfq | 893,800 | 13,950,146 | -0.58% |
| 2023-10-19 | 15.90 | 16.03 | 15.45 | 15.61 | 11.75 | qfq | 1,268,119 | 19,975,476 | -0.57% |
| 2023-10-18 | 15.98 | 16.05 | 15.70 | 15.70 | 11.82 | qfq | 1,478,600 | 23,401,241 | -1.94% |
| 2023-10-17 | 16.25 | 16.36 | 15.90 | 16.01 | 12.05 | qfq | 1,675,700 | 26,912,436 | -1.60% |
| 2023-10-16 | 16.19 | 16.56 | 15.96 | 16.27 | 12.25 | qfq | 1,398,912 | 22,877,684 | 1.37% |
| 2023-10-13 | 16.23 | 16.27 | 15.88 | 16.05 | 12.08 | qfq | 919,974 | 14,770,215 | -1.29% |
| 2023-10-12 | 16.21 | 16.33 | 15.68 | 16.26 | 12.24 | qfq | 1,296,700 | 20,852,727 | 0.37% |
| 2023-10-11 | 16.51 | 16.80 | 16.02 | 16.20 | 12.20 | qfq | 1,894,200 | 30,770,668 | -2.29% |
| 2023-10-10 | 17.18 | 17.28 | 16.50 | 16.58 | 12.48 | qfq | 1,946,300 | 32,509,408 | -2.18% |
| 2023-10-09 | 16.96 | 17.50 | 16.78 | 16.95 | 12.76 | qfq | 2,568,600 | 43,681,602 | 0.30% |
| 2023-09-28 | 16.94 | 17.12 | 16.83 | 16.90 | 12.72 | qfq | 2,171,097 | 36,840,238 | 0.60% |
| 2023-09-27 | 16.71 | 17.10 | 16.61 | 16.80 | 12.65 | qfq | 2,175,600 | 36,690,158 | 0.48% |
| 2023-09-26 | 16.58 | 16.76 | 16.29 | 16.72 | 12.59 | qfq | 1,718,000 | 28,452,857 | 0.91% |
| 2023-09-25 | 16.51 | 16.78 | 16.39 | 16.57 | 12.48 | qfq | 1,238,212 | 20,489,615 | 0.42% |
| 2023-09-22 | 16.13 | 16.55 | 16.05 | 16.50 | 12.42 | qfq | 2,257,600 | 37,006,993 | 2.36% |
| 2023-09-21 | 16.56 | 16.56 | 16.00 | 16.12 | 12.14 | qfq | 1,922,774 | 31,097,687 | -1.53% |
| 2023-09-20 | 16.48 | 16.78 | 16.29 | 16.37 | 12.33 | qfq | 1,745,700 | 28,753,540 | -0.67% |
| 2023-09-19 | 16.45 | 16.74 | 16.41 | 16.48 | 12.41 | qfq | 1,745,800 | 28,886,892 | 0.12% |
| 2023-09-18 | 16.52 | 16.62 | 16.23 | 16.46 | 12.39 | qfq | 1,508,274 | 24,832,402 | 0.67% |
| 2023-09-15 | 16.34 | 16.54 | 16.25 | 16.35 | 12.31 | qfq | 1,329,900 | 21,820,846 | -0.18% |
| 2023-09-14 | 16.39 | 16.76 | 16.22 | 16.38 | 12.33 | qfq | 1,788,500 | 29,407,911 | -0.24% |
| 2023-09-13 | 16.55 | 16.55 | 16.24 | 16.42 | 12.36 | qfq | 1,551,300 | 25,391,880 | 0.43% |
| 2023-09-12 | 16.54 | 16.59 | 16.32 | 16.35 | 12.31 | qfq | 1,644,456 | 27,024,197 | -0.97% |
| 2023-09-11 | 16.71 | 17.05 | 16.46 | 16.51 | 12.43 | qfq | 2,432,279 | 40,502,784 | -2.19% |
| 2023-09-08 | 16.56 | 17.33 | 16.41 | 16.88 | 12.71 | qfq | 3,761,674 | 63,887,737 | 2.43% |
| 2023-09-07 | 16.60 | 16.60 | 16.28 | 16.48 | 12.41 | qfq | 2,577,700 | 42,304,052 | 0.80% |
| 2023-09-06 | 16.89 | 16.90 | 16.30 | 16.35 | 12.31 | qfq | 2,559,204 | 42,144,018 | -2.62% |
| 2023-09-05 | 16.82 | 17.20 | 16.57 | 16.79 | 12.64 | qfq | 2,749,400 | 46,103,809 | -0.71% |
| 2023-09-04 | 16.23 | 17.03 | 16.23 | 16.91 | 12.73 | qfq | 4,565,600 | 76,726,442 | 3.24% |
| 2023-09-01 | 16.25 | 16.54 | 16.11 | 16.38 | 12.33 | qfq | 4,339,414 | 70,920,367 | -0.85% |
| 2023-08-31 | 15.72 | 16.88 | 15.72 | 16.52 | 12.44 | qfq | 7,752,762 | 127,577,034 | 4.16% |
| 2023-08-30 | 15.26 | 16.24 | 15.26 | 15.86 | 11.94 | qfq | 6,874,839 | 108,188,967 | 3.93% |
| 2023-08-29 | 13.95 | 15.39 | 13.88 | 15.26 | 11.49 | qfq | 9,437,930 | 140,054,603 | 8.30% |
| 2023-08-28 | 15.00 | 15.30 | 14.00 | 14.09 | 10.61 | qfq | 9,036,211 | 131,318,576 | -4.02% |
| 2023-08-25 | 16.10 | 16.19 | 14.68 | 14.68 | 11.05 | qfq | 9,518,688 | 142,941,981 | -9.99% |
| 2023-08-24 | 16.90 | 17.19 | 16.11 | 16.31 | 12.28 | qfq | 13,476,287 | 221,355,003 | -7.22% |
| 2023-08-23 | 16.01 | 17.58 | 16.00 | 17.58 | 13.24 | qfq | 14,025,877 | 242,248,491 | 10.01% |
| 2023-08-22 | 16.70 | 16.83 | 15.50 | 15.98 | 12.03 | qfq | 12,469,722 | 199,267,988 | -3.97% |
| 2023-08-21 | 17.71 | 17.89 | 16.58 | 16.64 | 12.53 | qfq | 14,111,625 | 239,516,550 | -4.70% |
| 2023-08-18 | 15.85 | 17.46 | 15.72 | 17.46 | 13.15 | qfq | 7,162,040 | 121,878,615 | 10.02% |
| 2023-08-17 | 15.41 | 15.96 | 15.06 | 15.87 | 11.95 | qfq | 2,125,652 | 33,174,350 | 2.99% |
| 2023-08-16 | 15.50 | 15.63 | 15.27 | 15.41 | 11.60 | qfq | 1,321,400 | 20,398,897 | -1.41% |
| 2023-08-15 | 15.46 | 15.65 | 15.36 | 15.63 | 11.77 | qfq | 707,000 | 10,994,922 | 1.10% |
| 2023-08-14 | 15.21 | 15.47 | 15.02 | 15.46 | 11.64 | qfq | 619,700 | 9,477,816 | 1.64% |
| 2023-08-11 | 15.57 | 15.66 | 15.18 | 15.21 | 11.45 | qfq | 849,300 | 13,052,407 | -2.44% |
| 2023-08-10 | 15.56 | 15.62 | 15.23 | 15.59 | 11.74 | qfq | 1,027,400 | 15,906,636 | 1.76% |
| 2023-08-09 | 15.76 | 15.76 | 15.26 | 15.32 | 11.53 | qfq | 956,300 | 14,712,323 | -2.85% |
| 2023-08-08 | 15.61 | 15.85 | 15.45 | 15.77 | 11.87 | qfq | 1,089,500 | 17,114,596 | 1.87% |
| 2023-08-07 | 15.56 | 15.61 | 15.24 | 15.48 | 11.65 | qfq | 1,032,898 | 15,965,984 | 0.06% |
| 2023-08-04 | 15.96 | 15.96 | 15.43 | 15.47 | 11.65 | qfq | 1,479,000 | 23,076,693 | -2.83% |
| 2023-08-03 | 15.98 | 16.00 | 15.67 | 15.92 | 11.99 | qfq | 823,100 | 13,069,470 | -0.06% |
| 2023-08-02 | 16.11 | 16.11 | 15.80 | 15.93 | 11.99 | qfq | 1,033,674 | 16,445,469 | -0.99% |
| 2023-08-01 | 16.07 | 16.19 | 15.96 | 16.09 | 12.11 | qfq | 921,700 | 14,799,920 | 0.25% |
| 2023-07-31 | 15.98 | 16.13 | 15.81 | 16.05 | 12.08 | qfq | 993,519 | 15,897,713 | 0.56% |
| 2023-07-28 | 15.93 | 16.03 | 15.75 | 15.96 | 12.02 | qfq | 766,952 | 12,211,248 | 0.69% |
| 2023-07-27 | 16.09 | 16.09 | 15.74 | 15.85 | 11.93 | qfq | 1,060,300 | 16,830,161 | -0.88% |
| 2023-07-26 | 15.59 | 16.12 | 15.59 | 15.99 | 12.04 | qfq | 1,636,000 | 26,044,914 | 1.78% |
| 2023-07-25 | 15.64 | 15.77 | 15.52 | 15.71 | 11.83 | qfq | 969,000 | 15,173,167 | 0.51% |
| 2023-07-24 | 15.36 | 15.76 | 15.32 | 15.63 | 11.77 | qfq | 1,254,200 | 19,571,799 | 1.03% |
| 2023-07-21 | 15.52 | 15.60 | 15.36 | 15.47 | 11.65 | qfq | 813,100 | 12,589,170 | 0.26% |
| 2023-07-20 | 15.67 | 15.67 | 15.41 | 15.43 | 11.62 | qfq | 784,400 | 12,181,708 | -0.71% |
| 2023-07-19 | 15.53 | 15.71 | 15.45 | 15.54 | 11.70 | qfq | 682,959 | 10,622,769 | 0.00% |
| 2023-07-18 | 15.34 | 15.69 | 15.29 | 15.54 | 11.70 | qfq | 1,132,959 | 17,577,130 | 0.97% |