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
三特索道002159.SZ
最近收盘价12.662026-07-17
最近交易日2026-07-17
成交量（股）3,421,381
成交额（元）43,988,374
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.22 | — | — | — | 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 | 12.97 | 13.22 | 12.57 | 12.66 | 12.66 | qfq | 3,421,381 | 43,988,374 | -2.76% |
| 2026-07-16 | 12.80 | 13.16 | 12.75 | 13.02 | 13.02 | qfq | 3,035,100 | 39,386,535 | 1.09% |
| 2026-07-15 | 12.47 | 12.89 | 12.37 | 12.88 | 12.88 | qfq | 3,250,701 | 41,452,825 | 3.21% |
| 2026-07-14 | 12.34 | 12.53 | 12.11 | 12.48 | 12.48 | qfq | 2,085,800 | 25,746,958 | 1.71% |
| 2026-07-13 | 12.63 | 12.66 | 12.26 | 12.27 | 12.27 | qfq | 2,226,400 | 27,562,146 | -2.93% |
| 2026-07-10 | 12.36 | 12.80 | 12.16 | 12.64 | 12.64 | qfq | 3,129,301 | 39,461,536 | 2.02% |
| 2026-07-09 | 12.61 | 12.70 | 12.34 | 12.39 | 12.39 | qfq | 2,969,180 | 37,026,185 | -2.59% |
| 2026-07-08 | 12.95 | 13.19 | 12.63 | 12.72 | 12.72 | qfq | 3,199,200 | 40,946,343 | 0.00% |
| 2026-07-07 | 13.36 | 13.36 | 12.70 | 12.72 | 12.72 | qfq | 4,177,900 | 53,752,598 | -4.79% |
| 2026-07-06 | 13.20 | 13.46 | 13.11 | 13.36 | 13.36 | qfq | 3,265,100 | 43,569,610 | 1.14% |
| 2026-07-03 | 13.02 | 13.23 | 12.83 | 13.21 | 13.21 | qfq | 3,109,201 | 40,794,543 | 2.17% |
| 2026-07-02 | 12.75 | 13.09 | 12.69 | 12.93 | 12.93 | qfq | 3,331,300 | 43,040,387 | 0.94% |
| 2026-07-01 | 12.37 | 12.89 | 12.25 | 12.81 | 12.81 | qfq | 4,389,100 | 55,574,948 | 3.56% |
| 2026-06-30 | 12.62 | 12.72 | 12.27 | 12.37 | 12.37 | qfq | 3,395,900 | 42,288,964 | -2.44% |
| 2026-06-29 | 12.34 | 12.83 | 12.05 | 12.68 | 12.68 | qfq | 4,647,000 | 57,876,239 | 2.59% |
| 2026-06-26 | 12.52 | 12.65 | 12.32 | 12.36 | 12.36 | qfq | 4,130,282 | 51,420,860 | -2.06% |
| 2026-06-25 | 12.96 | 12.96 | 12.51 | 12.62 | 12.62 | qfq | 6,408,610 | 81,436,963 | -3.22% |
| 2026-06-24 | 13.76 | 13.96 | 12.96 | 13.04 | 13.04 | qfq | 8,177,779 | 108,115,777 | -5.78% |
| 2026-06-23 | 13.58 | 14.08 | 13.56 | 13.84 | 13.84 | qfq | 8,149,892 | 112,852,544 | 1.54% |
| 2026-06-22 | 13.85 | 14.08 | 13.24 | 13.63 | 13.63 | qfq | 11,417,450 | 154,220,356 | -5.15% |
| 2026-06-18 | 13.28 | 14.37 | 13.28 | 14.37 | 14.37 | qfq | 11,226,850 | 156,366,083 | 10.03% |
| 2026-06-17 | 13.53 | 13.53 | 12.95 | 13.06 | 13.06 | qfq | 4,783,336 | 62,761,410 | -3.47% |
| 2026-06-16 | 13.88 | 13.88 | 13.44 | 13.53 | 13.53 | qfq | 3,802,090 | 51,448,119 | -2.66% |
| 2026-06-15 | 13.96 | 14.10 | 13.67 | 13.90 | 13.90 | qfq | 3,003,301 | 41,635,361 | 0.65% |
| 2026-06-12 | 13.55 | 13.84 | 13.46 | 13.81 | 13.81 | qfq | 2,911,250 | 39,884,656 | 2.37% |
| 2026-06-11 | 13.71 | 13.80 | 13.30 | 13.49 | 13.49 | qfq | 3,007,101 | 40,475,318 | -2.18% |
| 2026-06-10 | 13.66 | 13.92 | 13.61 | 13.79 | 13.79 | qfq | 3,280,950 | 45,138,010 | -0.36% |
| 2026-06-09 | 13.92 | 14.08 | 13.72 | 13.84 | 13.56 | qfq | 2,039,200 | 28,287,704 | -0.79% |
| 2026-06-08 | 14.35 | 14.48 | 13.74 | 13.95 | 13.67 | qfq | 3,848,500 | 54,084,188 | -3.53% |
| 2026-06-05 | 14.24 | 14.64 | 14.23 | 14.46 | 14.17 | qfq | 3,147,900 | 45,393,626 | 1.83% |
| 2026-06-04 | 14.46 | 14.55 | 14.10 | 14.20 | 13.91 | qfq | 2,715,801 | 38,722,537 | -2.00% |
| 2026-06-03 | 14.77 | 14.77 | 14.31 | 14.49 | 14.20 | qfq | 3,068,000 | 44,501,490 | -2.23% |
| 2026-06-02 | 15.21 | 15.21 | 14.69 | 14.82 | 14.52 | qfq | 3,351,400 | 49,706,648 | -2.69% |
| 2026-06-01 | 14.94 | 15.27 | 14.75 | 15.23 | 14.92 | qfq | 3,531,450 | 53,430,856 | 2.01% |
| 2026-05-29 | 14.99 | 15.17 | 14.77 | 14.93 | 14.63 | qfq | 3,568,900 | 53,508,842 | -0.47% |
| 2026-05-28 | 15.15 | 15.27 | 14.69 | 15.00 | 14.70 | qfq | 3,823,502 | 57,175,920 | -1.19% |
| 2026-05-27 | 15.38 | 15.67 | 15.06 | 15.18 | 14.87 | qfq | 3,371,550 | 51,386,223 | -1.17% |
| 2026-05-26 | 15.50 | 15.72 | 15.24 | 15.36 | 15.05 | qfq | 3,150,200 | 48,667,107 | -1.98% |
| 2026-05-25 | 15.94 | 16.05 | 15.56 | 15.67 | 15.35 | qfq | 4,789,900 | 75,318,855 | -1.38% |
| 2026-05-22 | 16.36 | 16.36 | 15.68 | 15.89 | 15.57 | qfq | 4,538,400 | 72,304,348 | -0.38% |
| 2026-05-21 | 16.29 | 16.69 | 15.92 | 15.95 | 15.63 | qfq | 7,527,300 | 123,153,455 | -1.97% |
| 2026-05-20 | 16.52 | 16.78 | 15.90 | 16.27 | 15.94 | qfq | 8,936,697 | 145,459,292 | 2.46% |
| 2026-05-19 | 16.13 | 16.26 | 15.55 | 15.88 | 15.56 | qfq | 7,521,300 | 119,176,385 | -2.93% |
| 2026-05-18 | 15.95 | 16.78 | 15.80 | 16.36 | 16.03 | qfq | 11,331,568 | 184,084,801 | 2.44% |
| 2026-05-15 | 15.32 | 16.21 | 15.23 | 15.97 | 15.65 | qfq | 8,372,900 | 131,836,181 | 4.38% |
| 2026-05-14 | 15.60 | 15.65 | 15.24 | 15.30 | 14.99 | qfq | 4,944,750 | 76,017,567 | -2.11% |
| 2026-05-13 | 15.80 | 15.80 | 15.47 | 15.63 | 15.31 | qfq | 5,368,300 | 83,934,417 | 0.58% |
| 2026-05-12 | 15.68 | 15.79 | 15.49 | 15.54 | 15.23 | qfq | 3,439,205 | 53,725,801 | -0.64% |
| 2026-05-11 | 16.16 | 16.23 | 15.54 | 15.64 | 15.32 | qfq | 7,558,800 | 118,829,773 | -3.16% |
| 2026-05-08 | 16.05 | 16.24 | 15.98 | 16.15 | 15.82 | qfq | 3,456,700 | 55,709,099 | 0.94% |
| 2026-05-07 | 16.05 | 16.34 | 15.93 | 16.00 | 15.68 | qfq | 4,926,200 | 79,221,164 | -0.19% |
| 2026-05-06 | 16.28 | 16.28 | 15.88 | 16.03 | 15.71 | qfq | 6,461,200 | 103,718,071 | -1.90% |
| 2026-04-30 | 16.89 | 16.91 | 16.19 | 16.34 | 16.01 | qfq | 5,648,157 | 92,560,388 | -3.37% |
| 2026-04-29 | 16.68 | 17.17 | 16.68 | 16.91 | 16.57 | qfq | 3,086,531 | 52,352,516 | 1.32% |
| 2026-04-28 | 17.08 | 17.16 | 16.60 | 16.69 | 16.35 | qfq | 3,808,157 | 63,886,329 | -3.08% |
| 2026-04-27 | 17.34 | 17.37 | 16.84 | 17.22 | 16.87 | qfq | 4,003,900 | 68,430,732 | -0.69% |
| 2026-04-24 | 17.47 | 17.57 | 17.11 | 17.34 | 16.99 | qfq | 3,174,400 | 54,918,849 | -1.70% |
| 2026-04-23 | 17.29 | 17.77 | 17.08 | 17.64 | 17.28 | qfq | 5,207,400 | 91,055,783 | 2.32% |
| 2026-04-22 | 17.23 | 17.35 | 17.10 | 17.24 | 16.89 | qfq | 2,245,300 | 38,632,241 | -0.12% |
| 2026-04-21 | 17.41 | 17.59 | 17.08 | 17.26 | 16.91 | qfq | 2,776,100 | 47,865,925 | -1.37% |
| 2026-04-20 | 17.08 | 17.53 | 16.93 | 17.50 | 17.15 | qfq | 4,369,100 | 75,404,233 | 2.10% |
| 2026-04-17 | 17.81 | 17.92 | 17.01 | 17.14 | 16.79 | qfq | 5,338,852 | 92,205,819 | -3.27% |
| 2026-04-16 | 17.59 | 17.93 | 17.50 | 17.72 | 17.36 | qfq | 4,327,800 | 76,829,983 | 1.08% |
| 2026-04-15 | 17.50 | 17.79 | 17.38 | 17.53 | 17.18 | qfq | 4,374,000 | 76,900,091 | 0.63% |
| 2026-04-14 | 17.87 | 18.25 | 17.22 | 17.42 | 17.07 | qfq | 4,298,900 | 75,174,936 | -1.91% |
| 2026-04-13 | 17.89 | 17.99 | 17.26 | 17.76 | 17.40 | qfq | 6,018,800 | 105,571,740 | -1.72% |
| 2026-04-10 | 17.90 | 18.34 | 17.61 | 18.07 | 17.70 | qfq | 5,289,800 | 95,201,601 | 0.84% |
| 2026-04-09 | 18.91 | 18.91 | 17.48 | 17.92 | 17.56 | qfq | 9,996,100 | 178,830,118 | -6.08% |
| 2026-04-08 | 18.70 | 19.15 | 18.63 | 19.08 | 18.69 | qfq | 3,894,700 | 74,000,332 | 3.81% |
| 2026-04-07 | 18.48 | 18.79 | 18.00 | 18.38 | 18.01 | qfq | 3,777,100 | 68,948,107 | -0.81% |
| 2026-04-03 | 19.60 | 19.63 | 18.33 | 18.53 | 18.16 | qfq | 4,561,800 | 85,306,905 | -5.41% |
| 2026-04-02 | 19.47 | 19.85 | 19.19 | 19.59 | 19.19 | qfq | 4,800,800 | 93,878,741 | 0.26% |
| 2026-04-01 | 19.08 | 19.65 | 18.74 | 19.54 | 19.14 | qfq | 4,881,900 | 94,288,087 | 3.00% |
| 2026-03-31 | 19.25 | 19.83 | 18.70 | 18.97 | 18.59 | qfq | 4,225,906 | 81,102,026 | -1.15% |
| 2026-03-30 | 18.80 | 19.28 | 18.30 | 19.19 | 18.80 | qfq | 4,709,000 | 89,111,610 | 0.05% |
| 2026-03-27 | 19.00 | 19.25 | 18.68 | 19.18 | 18.79 | qfq | 4,164,300 | 79,035,011 | 0.16% |
| 2026-03-26 | 19.42 | 19.63 | 19.08 | 19.15 | 18.76 | qfq | 2,965,500 | 57,156,670 | -0.93% |
| 2026-03-25 | 19.17 | 19.72 | 19.01 | 19.33 | 18.94 | qfq | 3,627,000 | 70,381,951 | 1.31% |
| 2026-03-24 | 18.39 | 19.11 | 18.21 | 19.08 | 18.69 | qfq | 5,147,113 | 96,021,377 | 6.35% |
| 2026-03-23 | 19.23 | 19.38 | 17.81 | 17.94 | 17.58 | qfq | 6,716,913 | 124,241,367 | -8.42% |
| 2026-03-20 | 19.59 | 20.20 | 19.35 | 19.59 | 19.19 | qfq | 5,029,700 | 99,369,407 | 1.19% |
| 2026-03-19 | 19.75 | 19.82 | 19.30 | 19.36 | 18.97 | qfq | 4,521,000 | 88,208,247 | -3.30% |
| 2026-03-18 | 20.33 | 20.40 | 19.60 | 20.02 | 19.61 | qfq | 6,201,100 | 123,343,104 | -1.52% |
| 2026-03-17 | 20.73 | 21.43 | 20.21 | 20.33 | 19.92 | qfq | 8,359,700 | 172,967,919 | -1.41% |
| 2026-03-16 | 20.37 | 20.89 | 20.12 | 20.62 | 20.20 | qfq | 9,183,602 | 189,035,228 | 1.53% |
| 2026-03-13 | 19.56 | 21.62 | 19.56 | 20.31 | 19.90 | qfq | 9,315,100 | 191,119,945 | 2.89% |
| 2026-03-12 | 19.65 | 20.25 | 19.43 | 19.74 | 19.34 | qfq | 5,749,100 | 114,061,473 | 0.66% |
| 2026-03-11 | 19.83 | 20.22 | 19.39 | 19.61 | 19.21 | qfq | 6,721,890 | 132,940,329 | -1.11% |
| 2026-03-10 | 19.05 | 20.19 | 18.86 | 19.83 | 19.43 | qfq | 8,996,300 | 176,649,105 | 4.09% |
| 2026-03-09 | 18.70 | 19.09 | 18.46 | 19.05 | 18.66 | qfq | 5,466,202 | 102,868,279 | 0.47% |
| 2026-03-06 | 18.70 | 19.15 | 18.27 | 18.96 | 18.58 | qfq | 6,281,900 | 118,558,487 | 1.34% |
| 2026-03-05 | 19.57 | 19.98 | 18.52 | 18.71 | 18.33 | qfq | 8,089,900 | 153,661,214 | -4.20% |
| 2026-03-04 | 19.30 | 19.65 | 18.63 | 19.53 | 19.13 | qfq | 8,491,900 | 163,261,197 | 0.05% |
| 2026-03-03 | 19.36 | 20.29 | 18.88 | 19.52 | 19.13 | qfq | 11,660,300 | 230,151,497 | 2.36% |
| 2026-03-02 | 19.06 | 19.89 | 18.62 | 19.07 | 18.68 | qfq | 8,823,894 | 169,571,736 | -3.59% |
| 2026-02-27 | 19.64 | 20.59 | 19.41 | 19.78 | 19.38 | qfq | 11,718,922 | 234,418,041 | 4.66% |
| 2026-02-26 | 18.28 | 19.15 | 18.10 | 18.90 | 18.52 | qfq | 10,435,790 | 195,859,175 | 4.42% |
| 2026-02-25 | 18.13 | 18.89 | 17.96 | 18.10 | 17.73 | qfq | 8,778,302 | 160,949,555 | 1.40% |
| 2026-02-24 | 18.01 | 18.16 | 17.62 | 17.85 | 17.49 | qfq | 8,439,072 | 150,355,299 | -0.78% |
| 2026-02-13 | 18.85 | 19.00 | 17.94 | 17.99 | 17.63 | qfq | 8,660,576 | 158,487,405 | -3.85% |
| 2026-02-12 | 18.39 | 19.49 | 18.10 | 18.71 | 18.33 | qfq | 15,828,751 | 300,071,091 | 2.24% |
| 2026-02-11 | 18.03 | 18.88 | 17.42 | 18.30 | 17.93 | qfq | 24,381,826 | 447,596,744 | -0.38% |
| 2026-02-10 | 16.88 | 18.37 | 16.69 | 18.37 | 18.00 | qfq | 22,545,100 | 405,018,782 | 10.00% |
| 2026-02-09 | 16.75 | 16.78 | 16.51 | 16.70 | 16.36 | qfq | 4,294,500 | 71,569,120 | 0.66% |
| 2026-02-06 | 16.67 | 17.29 | 16.54 | 16.59 | 16.25 | qfq | 7,446,300 | 124,692,860 | -1.01% |
| 2026-02-05 | 16.36 | 17.06 | 16.26 | 16.76 | 16.42 | qfq | 9,126,775 | 153,179,136 | 2.44% |
| 2026-02-04 | 16.05 | 16.50 | 16.01 | 16.36 | 16.03 | qfq | 4,527,158 | 74,024,213 | 1.93% |
| 2026-02-03 | 16.20 | 16.32 | 15.93 | 16.05 | 15.73 | qfq | 4,811,802 | 77,405,170 | -0.62% |
| 2026-02-02 | 16.31 | 16.50 | 16.08 | 16.15 | 15.82 | qfq | 5,003,498 | 81,651,004 | -1.04% |
| 2026-01-30 | 16.05 | 16.47 | 16.00 | 16.32 | 15.99 | qfq | 8,429,205 | 137,510,231 | 1.62% |
| 2026-01-29 | 15.67 | 16.26 | 15.51 | 16.06 | 15.74 | qfq | 5,601,400 | 89,272,381 | 2.49% |
| 2026-01-28 | 15.78 | 15.86 | 15.63 | 15.67 | 15.35 | qfq | 2,918,700 | 45,859,225 | -0.76% |
| 2026-01-27 | 15.88 | 15.99 | 15.50 | 15.79 | 15.47 | qfq | 3,554,200 | 55,821,854 | -0.88% |
| 2026-01-26 | 16.00 | 16.02 | 15.73 | 15.93 | 15.61 | qfq | 3,330,500 | 52,849,466 | -0.50% |
| 2026-01-23 | 15.96 | 16.01 | 15.87 | 16.01 | 15.69 | qfq | 3,385,800 | 54,015,693 | 0.31% |
| 2026-01-22 | 16.00 | 16.04 | 15.74 | 15.96 | 15.64 | qfq | 3,270,200 | 51,974,632 | 1.14% |
| 2026-01-21 | 15.86 | 15.86 | 15.60 | 15.78 | 15.46 | qfq | 4,331,717 | 67,995,102 | -0.75% |
| 2026-01-20 | 15.84 | 16.00 | 15.70 | 15.90 | 15.58 | qfq | 5,391,898 | 85,680,328 | 0.32% |
| 2026-01-19 | 15.40 | 15.87 | 15.31 | 15.85 | 15.53 | qfq | 6,222,198 | 97,970,100 | 2.79% |
| 2026-01-16 | 15.60 | 15.65 | 15.35 | 15.42 | 15.11 | qfq | 4,020,270 | 62,240,099 | -1.28% |
| 2026-01-15 | 15.53 | 15.71 | 15.44 | 15.62 | 15.30 | qfq | 5,396,801 | 84,131,758 | 0.77% |
| 2026-01-14 | 15.26 | 15.54 | 15.24 | 15.50 | 15.19 | qfq | 4,956,452 | 76,414,384 | 1.17% |
| 2026-01-13 | 15.43 | 15.58 | 15.30 | 15.32 | 15.01 | qfq | 4,608,000 | 71,170,254 | -0.52% |
| 2026-01-12 | 15.33 | 15.48 | 15.30 | 15.40 | 15.09 | qfq | 3,605,800 | 55,493,281 | 0.46% |
| 2026-01-09 | 15.24 | 15.34 | 15.18 | 15.33 | 15.02 | qfq | 4,276,900 | 65,261,409 | 0.59% |
| 2026-01-08 | 15.26 | 15.30 | 15.12 | 15.24 | 14.93 | qfq | 3,524,900 | 53,646,711 | -0.26% |
| 2026-01-07 | 15.30 | 15.47 | 15.21 | 15.28 | 14.97 | qfq | 3,917,660 | 60,024,258 | 0.20% |
| 2026-01-06 | 15.26 | 15.41 | 15.23 | 15.25 | 14.94 | qfq | 3,434,600 | 52,537,982 | 0.00% |
| 2026-01-05 | 15.44 | 15.46 | 15.21 | 15.25 | 14.94 | qfq | 4,180,300 | 63,866,000 | -0.52% |
| 2025-12-31 | 15.29 | 15.40 | 15.13 | 15.33 | 15.02 | qfq | 3,338,300 | 50,973,840 | 0.33% |
| 2025-12-30 | 15.45 | 15.49 | 15.17 | 15.28 | 14.97 | qfq | 3,328,201 | 50,960,187 | -1.10% |
| 2025-12-29 | 15.67 | 15.68 | 15.36 | 15.45 | 15.14 | qfq | 3,619,300 | 56,103,665 | -1.65% |
| 2025-12-26 | 15.60 | 16.03 | 15.60 | 15.71 | 15.39 | qfq | 4,412,900 | 69,617,583 | 0.58% |
| 2025-12-25 | 15.68 | 15.77 | 15.52 | 15.62 | 15.30 | qfq | 3,600,001 | 56,366,840 | 0.00% |
| 2025-12-24 | 15.75 | 15.78 | 15.50 | 15.62 | 15.30 | qfq | 3,525,200 | 55,174,701 | -0.32% |
| 2025-12-23 | 15.92 | 15.99 | 15.62 | 15.67 | 15.35 | qfq | 4,665,700 | 73,427,899 | -2.06% |
| 2025-12-22 | 15.79 | 16.17 | 15.66 | 16.00 | 15.68 | qfq | 6,914,771 | 110,393,530 | 1.07% |
| 2025-12-19 | 15.53 | 15.84 | 15.42 | 15.83 | 15.51 | qfq | 4,493,473 | 70,553,879 | 2.33% |
| 2025-12-18 | 15.03 | 15.62 | 15.00 | 15.47 | 15.16 | qfq | 5,484,958 | 84,593,984 | 2.11% |
| 2025-12-17 | 14.82 | 15.19 | 14.80 | 15.15 | 14.84 | qfq | 4,129,071 | 62,113,502 | 1.54% |
| 2025-12-16 | 14.94 | 15.27 | 14.85 | 14.92 | 14.62 | qfq | 2,253,400 | 33,818,810 | -0.07% |
| 2025-12-15 | 14.95 | 15.11 | 14.90 | 14.93 | 14.63 | qfq | 2,754,291 | 41,260,829 | -0.80% |
| 2025-12-12 | 15.14 | 15.28 | 14.98 | 15.05 | 14.75 | qfq | 2,520,728 | 38,139,077 | -0.86% |
| 2025-12-11 | 15.59 | 15.59 | 15.08 | 15.18 | 14.87 | qfq | 2,900,500 | 44,274,826 | -2.38% |
| 2025-12-10 | 15.62 | 15.74 | 15.42 | 15.55 | 15.24 | qfq | 2,203,000 | 34,300,089 | -0.96% |
| 2025-12-09 | 15.76 | 15.85 | 15.51 | 15.70 | 15.38 | qfq | 2,621,700 | 41,146,564 | -0.51% |
| 2025-12-08 | 15.76 | 15.86 | 15.53 | 15.78 | 15.46 | qfq | 3,082,500 | 48,487,059 | 0.90% |
| 2025-12-05 | 15.60 | 15.68 | 15.38 | 15.64 | 15.32 | qfq | 2,282,100 | 35,507,810 | 0.64% |
| 2025-12-04 | 15.75 | 15.81 | 15.41 | 15.54 | 15.23 | qfq | 2,905,200 | 45,256,956 | -2.02% |
| 2025-12-03 | 15.74 | 15.92 | 15.66 | 15.86 | 15.54 | qfq | 2,496,001 | 39,487,681 | 0.57% |
| 2025-12-02 | 15.68 | 15.87 | 15.61 | 15.77 | 15.45 | qfq | 2,459,000 | 38,762,941 | 0.13% |
| 2025-12-01 | 15.74 | 15.86 | 15.62 | 15.75 | 15.43 | qfq | 2,796,101 | 44,027,429 | 1.09% |
| 2025-11-28 | 15.30 | 15.58 | 15.21 | 15.58 | 15.26 | qfq | 2,631,400 | 40,482,700 | 1.50% |
| 2025-11-27 | 15.35 | 15.46 | 15.20 | 15.35 | 15.04 | qfq | 1,920,100 | 29,469,040 | -0.20% |
| 2025-11-26 | 15.55 | 15.76 | 15.31 | 15.38 | 15.07 | qfq | 2,317,400 | 35,959,660 | -1.22% |
| 2025-11-25 | 15.59 | 15.84 | 15.43 | 15.57 | 15.26 | qfq | 2,260,500 | 35,308,743 | 0.78% |
| 2025-11-24 | 15.20 | 15.52 | 15.07 | 15.45 | 15.14 | qfq | 3,118,200 | 47,845,052 | 2.66% |
| 2025-11-21 | 15.50 | 15.69 | 15.02 | 15.05 | 14.75 | qfq | 3,121,000 | 47,663,632 | -3.40% |
| 2025-11-20 | 15.74 | 15.77 | 15.41 | 15.58 | 15.26 | qfq | 2,527,600 | 39,412,813 | -0.51% |
| 2025-11-19 | 15.88 | 15.91 | 15.61 | 15.66 | 15.34 | qfq | 2,831,699 | 44,478,460 | -0.82% |
| 2025-11-18 | 15.93 | 15.94 | 15.68 | 15.79 | 15.47 | qfq | 2,700,200 | 42,656,660 | -1.07% |
| 2025-11-17 | 15.90 | 16.12 | 15.81 | 15.96 | 15.64 | qfq | 3,586,100 | 57,261,574 | 0.38% |
| 2025-11-14 | 16.01 | 16.13 | 15.89 | 15.90 | 15.58 | qfq | 3,637,882 | 58,231,893 | -0.69% |
| 2025-11-13 | 15.66 | 16.14 | 15.63 | 16.01 | 15.69 | qfq | 4,124,400 | 65,567,487 | 1.97% |
| 2025-11-12 | 15.85 | 15.92 | 15.69 | 15.70 | 15.38 | qfq | 2,475,300 | 39,011,662 | -0.95% |
| 2025-11-11 | 15.81 | 15.87 | 15.68 | 15.85 | 15.53 | qfq | 2,808,650 | 44,307,486 | 0.19% |
| 2025-11-10 | 15.64 | 15.85 | 15.50 | 15.82 | 15.50 | qfq | 3,129,400 | 49,234,671 | 0.96% |
| 2025-11-07 | 15.59 | 15.81 | 15.51 | 15.67 | 15.35 | qfq | 3,906,600 | 61,250,285 | 1.36% |
| 2025-11-06 | 15.55 | 15.59 | 15.38 | 15.46 | 15.15 | qfq | 2,561,000 | 39,566,293 | -0.77% |
| 2025-11-05 | 15.39 | 15.64 | 15.31 | 15.58 | 15.26 | qfq | 3,823,300 | 59,411,519 | 1.23% |
| 2025-11-04 | 15.37 | 15.59 | 15.26 | 15.39 | 15.08 | qfq | 3,310,600 | 50,967,334 | 0.59% |
| 2025-11-03 | 15.19 | 15.35 | 15.18 | 15.30 | 14.99 | qfq | 2,255,000 | 34,457,460 | 0.72% |
| 2025-10-31 | 15.06 | 15.25 | 15.02 | 15.19 | 14.88 | qfq | 2,646,010 | 40,192,848 | 1.06% |
| 2025-10-30 | 15.10 | 15.25 | 15.02 | 15.03 | 14.73 | qfq | 2,080,068 | 31,459,557 | -0.66% |
| 2025-10-29 | 15.15 | 15.22 | 14.90 | 15.13 | 14.82 | qfq | 2,752,400 | 41,507,105 | -0.13% |
| 2025-10-28 | 15.12 | 15.25 | 15.09 | 15.15 | 14.84 | qfq | 1,696,001 | 25,744,721 | 0.07% |
| 2025-10-27 | 15.16 | 15.23 | 14.97 | 15.14 | 14.83 | qfq | 2,238,300 | 33,843,494 | 0.07% |
| 2025-10-24 | 15.32 | 15.35 | 15.08 | 15.13 | 14.82 | qfq | 2,094,600 | 31,789,689 | -1.30% |
| 2025-10-23 | 15.18 | 15.35 | 15.02 | 15.33 | 15.02 | qfq | 2,475,601 | 37,661,788 | 0.99% |
| 2025-10-22 | 15.04 | 15.30 | 14.96 | 15.18 | 14.87 | qfq | 3,091,601 | 46,883,855 | 0.07% |
| 2025-10-21 | 14.73 | 15.31 | 14.72 | 15.17 | 14.86 | qfq | 3,966,000 | 59,654,369 | 2.78% |
| 2025-10-20 | 14.78 | 14.78 | 14.56 | 14.76 | 14.46 | qfq | 2,138,500 | 31,469,361 | 1.72% |
| 2025-10-17 | 14.62 | 14.77 | 14.50 | 14.51 | 14.22 | qfq | 2,090,205 | 30,610,156 | -1.02% |
| 2025-10-16 | 14.76 | 14.82 | 14.63 | 14.66 | 14.36 | qfq | 1,701,900 | 25,055,832 | -0.68% |
| 2025-10-15 | 14.62 | 14.82 | 14.62 | 14.76 | 14.46 | qfq | 1,721,857 | 25,384,810 | 0.96% |
| 2025-10-14 | 14.74 | 14.82 | 14.57 | 14.62 | 14.32 | qfq | 2,193,400 | 32,201,975 | -0.07% |
| 2025-10-13 | 14.53 | 14.72 | 14.35 | 14.63 | 14.33 | qfq | 3,007,513 | 43,711,683 | -0.95% |
| 2025-10-10 | 14.68 | 14.88 | 14.68 | 14.77 | 14.47 | qfq | 2,530,609 | 37,428,790 | 0.54% |
| 2025-10-09 | 15.11 | 15.12 | 14.68 | 14.69 | 14.39 | qfq | 5,182,200 | 76,486,170 | -2.91% |
| 2025-09-30 | 15.29 | 15.33 | 15.10 | 15.13 | 14.82 | qfq | 2,956,250 | 44,919,933 | -0.79% |
| 2025-09-29 | 15.23 | 15.35 | 15.01 | 15.25 | 14.94 | qfq | 2,270,200 | 34,540,898 | 0.13% |
| 2025-09-26 | 15.33 | 15.52 | 15.22 | 15.23 | 14.92 | qfq | 2,638,110 | 40,530,553 | -0.91% |
| 2025-09-25 | 15.25 | 15.47 | 15.22 | 15.37 | 15.06 | qfq | 3,139,300 | 48,109,259 | 0.33% |
| 2025-09-24 | 15.17 | 15.34 | 14.98 | 15.32 | 15.01 | qfq | 3,582,701 | 54,332,354 | 0.72% |
| 2025-09-23 | 15.60 | 15.60 | 14.90 | 15.21 | 14.90 | qfq | 6,052,965 | 92,050,070 | -3.24% |
| 2025-09-22 | 16.42 | 16.42 | 15.63 | 15.72 | 15.40 | qfq | 8,497,209 | 135,732,039 | -4.61% |
| 2025-09-19 | 15.98 | 16.58 | 15.70 | 16.48 | 16.15 | qfq | 12,142,450 | 196,942,929 | 2.42% |
| 2025-09-18 | 16.24 | 16.24 | 15.95 | 16.09 | 15.76 | qfq | 6,284,008 | 101,024,672 | 0.37% |
| 2025-09-17 | 16.62 | 16.68 | 16.00 | 16.03 | 15.71 | qfq | 7,028,221 | 114,156,039 | -1.84% |
| 2025-09-16 | 16.27 | 16.48 | 16.10 | 16.33 | 16.00 | qfq | 6,240,450 | 101,557,537 | 0.55% |
| 2025-09-15 | 16.11 | 16.32 | 15.98 | 16.24 | 15.91 | qfq | 5,202,500 | 83,960,198 | 0.43% |
| 2025-09-12 | 16.26 | 16.47 | 16.17 | 16.17 | 15.84 | qfq | 5,011,600 | 81,566,707 | -0.80% |
| 2025-09-11 | 16.41 | 16.41 | 16.07 | 16.30 | 15.97 | qfq | 6,694,950 | 108,299,432 | -0.73% |
| 2025-09-10 | 16.01 | 16.44 | 15.98 | 16.42 | 16.09 | qfq | 8,703,451 | 141,444,944 | 2.43% |
| 2025-09-09 | 16.21 | 16.21 | 15.93 | 16.03 | 15.71 | qfq | 4,799,400 | 76,932,281 | -1.05% |
| 2025-09-08 | 16.14 | 16.37 | 16.11 | 16.20 | 15.87 | qfq | 6,636,151 | 107,581,217 | -0.25% |
| 2025-09-05 | 16.32 | 16.37 | 15.75 | 16.24 | 15.91 | qfq | 10,403,400 | 166,965,171 | -0.79% |
| 2025-09-04 | 16.00 | 16.54 | 15.90 | 16.37 | 16.04 | qfq | 13,517,661 | 219,641,115 | 2.63% |
| 2025-09-03 | 15.95 | 16.32 | 15.77 | 15.95 | 15.63 | qfq | 9,859,910 | 157,939,505 | 0.44% |
| 2025-09-02 | 15.87 | 15.95 | 15.69 | 15.88 | 15.56 | qfq | 6,392,251 | 101,138,263 | 0.06% |
| 2025-09-01 | 15.73 | 15.95 | 15.66 | 15.87 | 15.55 | qfq | 6,684,750 | 105,864,986 | 1.08% |
| 2025-08-29 | 15.40 | 15.83 | 15.38 | 15.70 | 15.38 | qfq | 5,732,600 | 89,698,668 | 1.49% |
| 2025-08-28 | 15.46 | 15.64 | 15.13 | 15.47 | 15.16 | qfq | 5,006,874 | 77,252,889 | 0.06% |
| 2025-08-27 | 15.81 | 15.81 | 15.38 | 15.46 | 15.15 | qfq | 6,284,900 | 98,114,319 | -2.40% |
| 2025-08-26 | 15.89 | 15.90 | 15.78 | 15.84 | 15.52 | qfq | 5,120,909 | 81,174,503 | -0.06% |
| 2025-08-25 | 15.88 | 15.92 | 15.76 | 15.85 | 15.53 | qfq | 4,779,700 | 75,700,020 | 0.13% |
| 2025-08-22 | 15.80 | 15.85 | 15.68 | 15.83 | 15.51 | qfq | 4,304,676 | 67,847,374 | 0.38% |
| 2025-08-21 | 15.77 | 15.87 | 15.70 | 15.77 | 15.45 | qfq | 4,526,249 | 71,448,903 | -0.13% |
| 2025-08-20 | 15.60 | 15.88 | 15.54 | 15.79 | 15.47 | qfq | 5,887,400 | 92,493,942 | 1.35% |
| 2025-08-19 | 15.54 | 15.64 | 15.46 | 15.58 | 15.26 | qfq | 3,945,375 | 61,387,007 | 0.45% |
| 2025-08-18 | 15.44 | 15.58 | 15.44 | 15.51 | 15.20 | qfq | 4,822,970 | 74,806,907 | 0.91% |
| 2025-08-15 | 15.18 | 15.44 | 15.18 | 15.37 | 15.06 | qfq | 3,429,000 | 52,567,173 | 1.05% |
| 2025-08-14 | 15.45 | 15.56 | 15.19 | 15.21 | 14.90 | qfq | 4,178,800 | 64,215,534 | -1.68% |
| 2025-08-13 | 15.54 | 15.58 | 15.34 | 15.47 | 15.16 | qfq | 3,933,670 | 60,698,850 | 0.19% |
| 2025-08-12 | 15.48 | 15.60 | 15.42 | 15.44 | 15.13 | qfq | 3,502,000 | 54,253,302 | -0.26% |
| 2025-08-11 | 15.41 | 15.48 | 15.28 | 15.48 | 15.17 | qfq | 2,761,000 | 42,573,892 | 0.32% |
| 2025-08-08 | 15.33 | 15.45 | 15.24 | 15.43 | 15.12 | qfq | 3,753,050 | 57,678,730 | 0.65% |
| 2025-08-07 | 15.31 | 15.44 | 15.28 | 15.33 | 15.02 | qfq | 2,854,200 | 43,778,410 | 0.00% |
| 2025-08-06 | 15.46 | 15.46 | 15.33 | 15.33 | 15.02 | qfq | 3,614,800 | 55,525,898 | -0.84% |
| 2025-08-05 | 15.33 | 15.47 | 15.28 | 15.46 | 15.15 | qfq | 3,345,300 | 51,494,522 | 0.91% |
| 2025-08-04 | 15.25 | 15.32 | 15.16 | 15.32 | 15.01 | qfq | 3,169,600 | 48,415,390 | 0.46% |
| 2025-08-01 | 15.31 | 15.40 | 15.16 | 15.25 | 14.94 | qfq | 4,660,800 | 71,142,405 | -0.78% |
| 2025-07-31 | 15.69 | 15.77 | 15.31 | 15.37 | 15.06 | qfq | 6,708,750 | 104,128,380 | -1.85% |
| 2025-07-30 | 15.61 | 15.79 | 15.52 | 15.66 | 15.34 | qfq | 6,583,201 | 103,061,089 | 0.06% |
| 2025-07-29 | 15.80 | 15.86 | 15.50 | 15.65 | 15.33 | qfq | 6,241,200 | 97,397,165 | -0.32% |
| 2025-07-28 | 15.81 | 15.95 | 15.68 | 15.70 | 15.38 | qfq | 9,124,900 | 144,070,853 | 0.00% |
| 2025-07-25 | 16.19 | 16.38 | 15.66 | 15.70 | 15.38 | qfq | 19,470,550 | 308,182,810 | -2.97% |
| 2025-07-24 | 15.40 | 16.91 | 15.38 | 16.18 | 15.85 | qfq | 27,543,859 | 451,672,019 | 5.27% |
| 2025-07-23 | 15.52 | 15.60 | 15.37 | 15.37 | 15.06 | qfq | 2,919,300 | 45,179,553 | -0.71% |
| 2025-07-22 | 15.57 | 15.62 | 15.37 | 15.48 | 15.17 | qfq | 3,191,700 | 49,356,271 | -0.45% |
| 2025-07-21 | 15.35 | 15.60 | 15.32 | 15.55 | 15.24 | qfq | 5,433,300 | 84,084,963 | 0.78% |
| 2025-07-18 | 15.33 | 15.99 | 15.27 | 15.43 | 15.12 | qfq | 11,065,659 | 172,499,243 | 0.65% |
| 2025-07-17 | 15.40 | 15.52 | 15.30 | 15.33 | 15.02 | qfq | 2,689,700 | 41,377,837 | -0.58% |
| 2025-07-16 | 15.49 | 15.55 | 15.27 | 15.42 | 15.11 | qfq | 3,025,350 | 46,632,068 | 0.06% |
| 2025-07-15 | 15.50 | 15.50 | 15.19 | 15.41 | 15.10 | qfq | 3,512,551 | 53,844,384 | -0.84% |
| 2025-07-14 | 15.45 | 15.54 | 15.34 | 15.54 | 15.23 | qfq | 3,034,301 | 46,819,889 | 0.65% |
| 2025-07-11 | 15.68 | 15.92 | 15.31 | 15.44 | 15.13 | qfq | 4,705,592 | 72,655,038 | 0.19% |
| 2025-07-10 | 15.32 | 15.47 | 15.23 | 15.41 | 15.10 | qfq | 2,925,000 | 44,896,810 | 0.59% |
| 2025-07-09 | 15.37 | 15.38 | 15.21 | 15.32 | 15.01 | qfq | 2,373,000 | 36,297,397 | -0.39% |
| 2025-07-08 | 15.32 | 15.43 | 15.22 | 15.38 | 15.07 | qfq | 2,851,900 | 43,731,289 | 0.65% |
| 2025-07-07 | 15.20 | 15.37 | 15.14 | 15.28 | 14.97 | qfq | 1,968,000 | 30,081,375 | 0.46% |
| 2025-07-04 | 15.29 | 15.31 | 15.14 | 15.21 | 14.90 | qfq | 2,031,300 | 30,896,988 | -1.55% |
| 2025-07-03 | 15.43 | 15.53 | 15.38 | 15.45 | 14.89 | qfq | 1,743,000 | 26,954,642 | 0.06% |
| 2025-07-02 | 15.40 | 15.55 | 15.37 | 15.44 | 14.88 | qfq | 2,210,600 | 34,123,139 | 0.06% |
| 2025-07-01 | 15.40 | 15.53 | 15.34 | 15.43 | 14.87 | qfq | 3,406,350 | 52,603,642 | 0.26% |
| 2025-06-30 | 15.29 | 15.45 | 15.21 | 15.39 | 14.83 | qfq | 2,922,500 | 44,791,716 | 0.79% |
| 2025-06-27 | 15.25 | 15.28 | 15.12 | 15.27 | 14.72 | qfq | 2,160,400 | 32,866,839 | -0.26% |
| 2025-06-26 | 15.17 | 15.38 | 15.05 | 15.31 | 14.76 | qfq | 3,459,550 | 52,683,923 | 1.19% |
| 2025-06-25 | 15.13 | 15.17 | 14.98 | 15.13 | 14.58 | qfq | 1,718,400 | 25,926,776 | 0.33% |
| 2025-06-24 | 14.85 | 15.08 | 14.76 | 15.08 | 14.54 | qfq | 1,913,800 | 28,726,508 | 1.82% |
| 2025-06-23 | 14.65 | 14.85 | 14.53 | 14.81 | 14.28 | qfq | 1,441,800 | 21,220,209 | 0.68% |
| 2025-06-20 | 14.77 | 14.86 | 14.69 | 14.71 | 14.18 | qfq | 1,580,900 | 23,354,855 | -0.07% |
| 2025-06-19 | 14.90 | 15.07 | 14.68 | 14.72 | 14.19 | qfq | 1,698,600 | 25,208,093 | -1.74% |
| 2025-06-18 | 14.97 | 15.05 | 14.78 | 14.98 | 14.44 | qfq | 1,431,900 | 21,368,445 | -0.20% |
| 2025-06-17 | 15.19 | 15.33 | 14.90 | 15.01 | 14.47 | qfq | 2,488,200 | 37,522,057 | -0.99% |
| 2025-06-16 | 15.10 | 15.29 | 15.10 | 15.16 | 14.61 | qfq | 1,843,470 | 27,993,775 | -0.13% |
| 2025-06-13 | 15.50 | 15.50 | 15.14 | 15.18 | 14.63 | qfq | 2,932,200 | 44,794,481 | -2.25% |
| 2025-06-12 | 15.34 | 15.65 | 15.30 | 15.53 | 14.97 | qfq | 4,305,000 | 66,873,524 | 1.11% |
| 2025-06-11 | 15.12 | 15.40 | 15.12 | 15.36 | 14.81 | qfq | 2,939,600 | 45,025,402 | 1.05% |
| 2025-06-10 | 15.27 | 15.35 | 15.00 | 15.20 | 14.65 | qfq | 2,788,101 | 42,366,374 | -0.33% |
| 2025-06-09 | 15.12 | 15.29 | 15.05 | 15.25 | 14.70 | qfq | 2,279,366 | 34,567,163 | 0.46% |
| 2025-06-06 | 15.11 | 15.23 | 15.00 | 15.18 | 14.63 | qfq | 2,613,266 | 39,482,976 | 0.26% |
| 2025-06-05 | 15.26 | 15.42 | 15.08 | 15.14 | 14.59 | qfq | 2,876,100 | 43,720,752 | -1.24% |
| 2025-06-04 | 14.90 | 15.38 | 14.85 | 15.33 | 14.78 | qfq | 5,552,642 | 84,293,770 | 2.61% |
| 2025-06-03 | 14.76 | 14.94 | 14.70 | 14.94 | 14.40 | qfq | 1,977,300 | 29,375,710 | 0.95% |
| 2025-05-30 | 14.83 | 14.98 | 14.78 | 14.80 | 14.27 | qfq | 1,623,401 | 24,119,847 | -0.67% |
| 2025-05-29 | 14.80 | 14.90 | 14.70 | 14.90 | 14.36 | qfq | 2,614,100 | 38,848,090 | 1.09% |
| 2025-05-28 | 14.80 | 14.82 | 14.66 | 14.74 | 14.21 | qfq | 1,596,900 | 23,517,692 | -0.20% |
| 2025-05-27 | 14.55 | 14.90 | 14.50 | 14.77 | 14.24 | qfq | 3,067,702 | 45,277,820 | 1.58% |
| 2025-05-26 | 14.44 | 14.55 | 14.40 | 14.54 | 14.02 | qfq | 1,331,000 | 19,285,818 | 0.90% |
| 2025-05-23 | 14.55 | 14.65 | 14.41 | 14.41 | 13.89 | qfq | 2,012,000 | 29,236,324 | -0.96% |
| 2025-05-22 | 14.79 | 14.82 | 14.52 | 14.55 | 14.02 | qfq | 2,199,000 | 32,196,050 | -1.82% |
| 2025-05-21 | 14.88 | 14.88 | 14.70 | 14.82 | 14.29 | qfq | 1,929,301 | 28,531,255 | -0.60% |
| 2025-05-20 | 14.83 | 14.95 | 14.79 | 14.91 | 14.37 | qfq | 3,589,393 | 53,404,717 | 1.08% |
| 2025-05-19 | 14.65 | 14.80 | 14.55 | 14.75 | 14.22 | qfq | 2,265,501 | 33,319,146 | 0.75% |
| 2025-05-16 | 14.55 | 14.67 | 14.47 | 14.64 | 14.11 | qfq | 2,027,742 | 29,560,761 | 0.48% |
| 2025-05-15 | 14.63 | 14.69 | 14.54 | 14.57 | 14.04 | qfq | 2,192,342 | 32,066,747 | -0.55% |
| 2025-05-14 | 14.83 | 14.83 | 14.58 | 14.65 | 14.12 | qfq | 3,562,573 | 52,194,642 | -1.15% |
| 2025-05-13 | 14.92 | 14.95 | 14.79 | 14.82 | 14.29 | qfq | 2,645,400 | 39,281,640 | -0.07% |
| 2025-05-12 | 14.89 | 14.96 | 14.80 | 14.83 | 14.29 | qfq | 2,553,100 | 37,935,532 | -0.13% |
| 2025-05-09 | 15.02 | 15.02 | 14.80 | 14.85 | 14.31 | qfq | 1,995,450 | 29,707,482 | -0.80% |
| 2025-05-08 | 14.98 | 15.03 | 14.80 | 14.97 | 14.43 | qfq | 2,438,500 | 36,466,846 | -0.07% |
| 2025-05-07 | 14.96 | 15.28 | 14.85 | 14.98 | 14.44 | qfq | 4,242,000 | 63,819,971 | 0.47% |
| 2025-05-06 | 15.09 | 15.09 | 14.57 | 14.91 | 14.37 | qfq | 5,074,100 | 74,853,564 | -1.13% |
| 2025-04-30 | 15.07 | 15.22 | 14.82 | 15.08 | 14.54 | qfq | 4,347,800 | 65,220,883 | 0.40% |
| 2025-04-29 | 14.90 | 15.31 | 14.82 | 15.02 | 14.48 | qfq | 3,667,944 | 55,256,710 | -0.27% |
| 2025-04-28 | 15.89 | 15.89 | 14.80 | 15.06 | 14.52 | qfq | 8,141,530 | 123,254,792 | -5.04% |
| 2025-04-25 | 15.62 | 15.95 | 15.58 | 15.86 | 15.29 | qfq | 6,162,100 | 97,556,142 | 1.73% |
| 2025-04-24 | 15.58 | 15.80 | 15.48 | 15.59 | 15.03 | qfq | 3,780,850 | 59,029,551 | -0.51% |
| 2025-04-23 | 15.80 | 16.07 | 15.62 | 15.67 | 15.10 | qfq | 6,585,500 | 104,281,849 | -0.57% |
| 2025-04-22 | 15.80 | 15.90 | 15.45 | 15.76 | 15.19 | qfq | 6,775,950 | 106,252,215 | -1.44% |
| 2025-04-21 | 15.70 | 16.08 | 15.49 | 15.99 | 15.41 | qfq | 7,710,868 | 121,067,883 | 0.50% |
| 2025-04-18 | 16.30 | 16.30 | 15.81 | 15.91 | 15.34 | qfq | 7,834,480 | 125,321,361 | -2.99% |
| 2025-04-17 | 15.70 | 16.48 | 15.60 | 16.40 | 15.81 | qfq | 13,214,604 | 212,907,548 | 3.54% |
| 2025-04-16 | 15.45 | 15.84 | 15.31 | 15.84 | 15.27 | qfq | 9,102,942 | 142,741,639 | 2.06% |
| 2025-04-15 | 15.60 | 15.74 | 15.26 | 15.52 | 14.96 | qfq | 4,639,938 | 71,855,147 | -0.32% |
| 2025-04-14 | 15.40 | 15.82 | 15.39 | 15.57 | 15.01 | qfq | 6,172,899 | 96,356,713 | 1.90% |
| 2025-04-11 | 15.05 | 15.48 | 15.05 | 15.28 | 14.73 | qfq | 5,076,499 | 77,650,206 | -0.07% |
| 2025-04-10 | 14.80 | 15.43 | 14.75 | 15.29 | 14.74 | qfq | 7,796,592 | 118,593,319 | 2.48% |
| 2025-04-09 | 14.13 | 15.08 | 13.13 | 14.92 | 14.38 | qfq | 9,330,800 | 131,942,023 | 3.54% |
| 2025-04-08 | 14.14 | 14.63 | 14.11 | 14.41 | 13.89 | qfq | 6,358,200 | 91,349,110 | 1.98% |
| 2025-04-07 | 14.94 | 15.17 | 14.13 | 14.13 | 13.62 | qfq | 7,159,692 | 103,610,971 | -10.00% |
| 2025-04-03 | 15.45 | 15.83 | 15.45 | 15.70 | 15.13 | qfq | 8,466,080 | 132,368,608 | 1.09% |
| 2025-04-02 | 15.05 | 15.97 | 14.93 | 15.53 | 14.97 | qfq | 7,716,200 | 119,559,246 | 3.19% |
| 2025-04-01 | 14.79 | 15.20 | 14.79 | 15.05 | 14.51 | qfq | 3,085,700 | 46,512,840 | 1.69% |
| 2025-03-31 | 14.95 | 15.09 | 14.62 | 14.80 | 14.27 | qfq | 4,200,000 | 62,099,369 | -1.40% |
| 2025-03-28 | 15.30 | 15.43 | 14.99 | 15.01 | 14.47 | qfq | 4,710,000 | 71,514,062 | -2.47% |
| 2025-03-27 | 15.55 | 15.80 | 15.31 | 15.39 | 14.83 | qfq | 5,241,650 | 81,297,529 | -0.97% |
| 2025-03-26 | 15.52 | 15.70 | 15.33 | 15.54 | 14.98 | qfq | 4,885,851 | 76,116,460 | -0.38% |
| 2025-03-25 | 15.63 | 15.76 | 15.37 | 15.60 | 15.04 | qfq | 6,266,100 | 97,328,586 | -1.27% |
| 2025-03-24 | 15.57 | 16.20 | 15.56 | 15.80 | 15.23 | qfq | 10,683,921 | 169,652,451 | 1.54% |
| 2025-03-21 | 15.40 | 15.58 | 15.30 | 15.56 | 15.00 | qfq | 4,307,451 | 66,495,737 | 0.58% |
| 2025-03-20 | 15.80 | 16.01 | 15.42 | 15.47 | 14.91 | qfq | 6,676,789 | 104,663,398 | -2.27% |
| 2025-03-19 | 15.95 | 16.14 | 15.75 | 15.83 | 15.26 | qfq | 4,122,300 | 65,545,605 | -1.06% |
| 2025-03-18 | 15.89 | 16.03 | 15.71 | 16.00 | 15.42 | qfq | 4,270,700 | 67,907,579 | 0.76% |
| 2025-03-17 | 15.80 | 16.04 | 15.61 | 15.88 | 15.31 | qfq | 5,871,871 | 93,039,485 | 1.34% |
| 2025-03-14 | 15.38 | 15.68 | 15.38 | 15.67 | 15.10 | qfq | 5,093,500 | 79,303,572 | 1.56% |
| 2025-03-13 | 15.18 | 15.43 | 15.10 | 15.43 | 14.87 | qfq | 4,578,980 | 69,834,821 | 1.45% |
| 2025-03-12 | 15.41 | 15.46 | 15.20 | 15.21 | 14.66 | qfq | 4,086,000 | 62,510,382 | -1.30% |
| 2025-03-11 | 15.05 | 15.41 | 15.02 | 15.41 | 14.85 | qfq | 4,473,439 | 68,182,232 | 1.38% |
| 2025-03-10 | 14.91 | 15.30 | 14.82 | 15.20 | 14.65 | qfq | 5,469,105 | 82,523,907 | 1.74% |
| 2025-03-07 | 14.79 | 15.02 | 14.72 | 14.94 | 14.40 | qfq | 4,669,188 | 69,569,950 | 0.74% |
| 2025-03-06 | 14.75 | 14.83 | 14.60 | 14.83 | 14.29 | qfq | 4,570,600 | 67,408,721 | 0.54% |
| 2025-03-05 | 14.80 | 14.85 | 14.55 | 14.75 | 14.22 | qfq | 3,687,200 | 54,007,542 | -0.81% |
| 2025-03-04 | 14.56 | 14.97 | 14.54 | 14.87 | 14.33 | qfq | 4,253,801 | 62,986,238 | 0.88% |
| 2025-03-03 | 14.62 | 14.93 | 14.62 | 14.74 | 14.21 | qfq | 5,298,652 | 78,444,187 | 0.82% |
| 2025-02-28 | 14.60 | 14.84 | 14.53 | 14.62 | 14.09 | qfq | 5,379,181 | 78,976,572 | -0.20% |
| 2025-02-27 | 14.42 | 14.65 | 14.37 | 14.65 | 14.12 | qfq | 5,095,082 | 74,173,321 | 1.60% |
| 2025-02-26 | 14.40 | 14.51 | 14.33 | 14.42 | 13.90 | qfq | 2,857,899 | 41,158,760 | 0.35% |
| 2025-02-25 | 14.46 | 14.54 | 14.28 | 14.37 | 13.85 | qfq | 3,350,750 | 48,260,037 | -1.17% |
| 2025-02-24 | 14.60 | 14.75 | 14.35 | 14.54 | 14.02 | qfq | 6,052,599 | 88,055,274 | 0.00% |
| 2025-02-21 | 14.42 | 14.55 | 14.29 | 14.54 | 14.02 | qfq | 3,086,500 | 44,495,773 | 0.41% |
| 2025-02-20 | 14.29 | 14.60 | 14.27 | 14.48 | 13.96 | qfq | 3,843,500 | 55,592,253 | 1.40% |
| 2025-02-19 | 14.12 | 14.29 | 14.12 | 14.28 | 13.76 | qfq | 1,840,301 | 26,129,831 | 0.85% |
| 2025-02-18 | 14.54 | 14.54 | 14.10 | 14.16 | 13.65 | qfq | 3,587,100 | 51,241,616 | -2.61% |
| 2025-02-17 | 14.35 | 14.75 | 14.35 | 14.54 | 14.02 | qfq | 5,351,500 | 77,684,815 | 1.89% |
| 2025-02-14 | 14.48 | 14.50 | 14.14 | 14.27 | 13.76 | qfq | 3,452,430 | 49,368,899 | -1.65% |
| 2025-02-13 | 14.54 | 14.60 | 14.42 | 14.51 | 13.99 | qfq | 2,728,050 | 39,600,883 | -0.21% |
| 2025-02-12 | 14.43 | 14.64 | 14.40 | 14.54 | 14.02 | qfq | 2,837,550 | 41,207,825 | 0.83% |
| 2025-02-11 | 14.54 | 14.57 | 14.26 | 14.42 | 13.90 | qfq | 3,131,600 | 44,980,937 | -0.83% |
| 2025-02-10 | 14.35 | 14.58 | 14.32 | 14.54 | 14.02 | qfq | 5,350,400 | 77,381,389 | 2.11% |
| 2025-02-07 | 14.08 | 14.33 | 14.04 | 14.24 | 13.73 | qfq | 5,510,901 | 78,189,085 | 0.78% |
| 2025-02-06 | 14.07 | 14.14 | 13.89 | 14.13 | 13.62 | qfq | 5,243,327 | 73,515,606 | 0.50% |
| 2025-02-05 | 14.93 | 14.99 | 14.05 | 14.06 | 13.55 | qfq | 6,163,288 | 87,930,149 | -5.70% |
| 2025-01-27 | 15.25 | 15.41 | 14.88 | 14.91 | 14.37 | qfq | 3,645,800 | 55,081,646 | -3.31% |
| 2025-01-24 | 15.30 | 15.43 | 15.14 | 15.42 | 14.86 | qfq | 2,475,950 | 37,770,607 | 0.85% |
| 2025-01-23 | 15.35 | 15.46 | 15.26 | 15.29 | 14.74 | qfq | 1,914,000 | 29,424,833 | 0.20% |
| 2025-01-22 | 15.61 | 15.62 | 15.18 | 15.26 | 14.71 | qfq | 2,264,700 | 34,739,746 | -2.37% |
| 2025-01-21 | 15.85 | 15.88 | 15.33 | 15.63 | 15.07 | qfq | 2,316,900 | 36,054,085 | -1.08% |
| 2025-01-20 | 15.79 | 16.11 | 15.71 | 15.80 | 15.23 | qfq | 3,143,900 | 49,947,284 | 0.45% |
| 2025-01-17 | 15.66 | 15.79 | 15.51 | 15.73 | 15.16 | qfq | 2,177,920 | 34,235,199 | 0.32% |
| 2025-01-16 | 15.79 | 15.94 | 15.53 | 15.68 | 15.11 | qfq | 3,457,842 | 54,563,214 | 0.32% |
| 2025-01-15 | 15.45 | 15.88 | 15.31 | 15.63 | 15.07 | qfq | 2,907,450 | 45,477,441 | 0.90% |
| 2025-01-14 | 15.40 | 15.49 | 15.08 | 15.49 | 14.93 | qfq | 3,475,800 | 53,283,010 | 2.92% |
| 2025-01-13 | 14.96 | 15.19 | 14.65 | 15.05 | 14.51 | qfq | 1,397,063 | 20,935,992 | 0.67% |
| 2025-01-10 | 15.40 | 15.58 | 14.93 | 14.95 | 14.41 | qfq | 2,019,400 | 30,801,626 | -3.55% |
| 2025-01-09 | 15.42 | 15.70 | 15.33 | 15.50 | 14.94 | qfq | 2,290,100 | 35,543,173 | -0.51% |
| 2025-01-08 | 14.86 | 15.58 | 14.80 | 15.58 | 15.02 | qfq | 4,732,850 | 72,032,767 | 3.59% |
| 2025-01-07 | 14.80 | 15.10 | 14.66 | 15.04 | 14.50 | qfq | 2,165,150 | 32,261,006 | 1.69% |
| 2025-01-06 | 14.82 | 15.03 | 14.52 | 14.79 | 14.26 | qfq | 3,053,200 | 45,101,663 | -1.07% |
| 2025-01-03 | 15.80 | 15.80 | 14.90 | 14.95 | 14.41 | qfq | 4,199,900 | 64,118,898 | -4.59% |
| 2025-01-02 | 15.65 | 16.15 | 15.55 | 15.67 | 15.10 | qfq | 4,451,200 | 70,666,182 | 0.38% |
| 2024-12-31 | 15.88 | 16.04 | 15.59 | 15.61 | 15.05 | qfq | 3,659,800 | 57,752,740 | -1.58% |
| 2024-12-30 | 16.31 | 16.31 | 15.81 | 15.86 | 15.29 | qfq | 5,847,300 | 93,279,408 | -5.37% |
| 2024-12-27 | 16.61 | 16.99 | 16.53 | 16.76 | 16.16 | qfq | 3,091,600 | 51,998,735 | 0.42% |
| 2024-12-26 | 16.45 | 16.87 | 16.45 | 16.69 | 16.09 | qfq | 3,223,500 | 53,565,484 | 0.72% |
| 2024-12-25 | 16.51 | 16.82 | 15.96 | 16.57 | 15.97 | qfq | 3,818,700 | 62,644,163 | -0.06% |
| 2024-12-24 | 16.60 | 16.62 | 16.21 | 16.58 | 15.98 | qfq | 2,617,000 | 43,059,091 | 1.04% |
| 2024-12-23 | 17.27 | 17.27 | 16.40 | 16.41 | 15.82 | qfq | 3,662,600 | 61,431,365 | -4.48% |
| 2024-12-20 | 17.23 | 17.55 | 16.99 | 17.18 | 16.56 | qfq | 3,581,100 | 61,735,459 | -0.41% |
| 2024-12-19 | 17.11 | 17.45 | 16.84 | 17.25 | 16.63 | qfq | 4,218,473 | 72,489,991 | -0.46% |
| 2024-12-18 | 17.89 | 17.95 | 17.13 | 17.33 | 16.70 | qfq | 5,200,970 | 90,356,224 | -2.20% |
| 2024-12-17 | 18.82 | 18.82 | 17.42 | 17.72 | 17.08 | qfq | 11,292,389 | 200,995,321 | -6.69% |
| 2024-12-16 | 18.19 | 19.49 | 18.19 | 18.99 | 18.30 | qfq | 13,556,960 | 256,140,261 | 3.04% |
| 2024-12-13 | 17.83 | 19.27 | 17.67 | 18.43 | 17.76 | qfq | 14,337,608 | 264,563,087 | 2.90% |
| 2024-12-12 | 16.79 | 18.27 | 16.68 | 17.91 | 17.26 | qfq | 10,808,301 | 189,842,156 | 6.48% |
| 2024-12-11 | 16.40 | 16.86 | 16.40 | 16.82 | 16.21 | qfq | 4,110,900 | 68,566,398 | 2.56% |
| 2024-12-10 | 16.59 | 16.73 | 16.36 | 16.40 | 15.81 | qfq | 4,781,972 | 79,255,936 | 1.05% |
| 2024-12-09 | 16.50 | 16.52 | 16.15 | 16.23 | 15.64 | qfq | 3,246,500 | 52,920,430 | -2.05% |
| 2024-12-06 | 16.10 | 16.88 | 16.10 | 16.57 | 15.97 | qfq | 5,638,200 | 93,057,735 | 3.37% |
| 2024-12-05 | 15.96 | 16.14 | 15.86 | 16.03 | 15.45 | qfq | 2,400,400 | 38,500,647 | 0.50% |
| 2024-12-04 | 16.37 | 16.49 | 15.85 | 15.95 | 15.37 | qfq | 3,333,500 | 53,811,762 | -3.33% |
| 2024-12-03 | 16.71 | 16.79 | 16.40 | 16.50 | 15.90 | qfq | 3,572,500 | 59,276,695 | -1.08% |
| 2024-12-02 | 16.40 | 16.77 | 16.31 | 16.68 | 16.08 | qfq | 3,817,401 | 63,362,603 | 2.39% |
| 2024-11-29 | 16.15 | 16.35 | 16.06 | 16.29 | 15.70 | qfq | 2,288,900 | 37,176,096 | 0.74% |
| 2024-11-28 | 16.10 | 16.37 | 15.96 | 16.17 | 15.59 | qfq | 3,201,520 | 51,889,148 | 0.43% |
| 2024-11-27 | 15.74 | 16.13 | 15.60 | 16.10 | 15.52 | qfq | 2,712,911 | 43,108,084 | 1.13% |
| 2024-11-26 | 15.68 | 16.25 | 15.66 | 15.92 | 15.35 | qfq | 3,384,410 | 54,145,728 | 1.02% |
| 2024-11-25 | 15.22 | 15.78 | 15.22 | 15.76 | 15.19 | qfq | 3,991,422 | 62,395,891 | 3.55% |
| 2024-11-22 | 15.81 | 15.91 | 15.21 | 15.22 | 14.67 | qfq | 3,102,710 | 48,458,273 | -4.52% |
| 2024-11-21 | 15.80 | 16.09 | 15.77 | 15.94 | 15.36 | qfq | 2,308,000 | 36,810,743 | 0.13% |
| 2024-11-20 | 15.45 | 15.93 | 15.34 | 15.92 | 15.35 | qfq | 3,785,419 | 59,416,755 | 2.45% |
| 2024-11-19 | 15.43 | 15.54 | 15.13 | 15.54 | 14.98 | qfq | 2,606,834 | 40,052,622 | 0.91% |
| 2024-11-18 | 15.56 | 15.80 | 15.15 | 15.40 | 14.84 | qfq | 2,863,275 | 44,422,223 | -0.58% |
| 2024-11-15 | 15.69 | 15.91 | 15.48 | 15.49 | 14.93 | qfq | 2,657,980 | 41,835,938 | -1.53% |
| 2024-11-14 | 16.02 | 16.09 | 15.66 | 15.73 | 15.16 | qfq | 3,207,365 | 51,017,638 | -2.60% |
| 2024-11-13 | 17.00 | 17.05 | 15.73 | 16.15 | 15.57 | qfq | 6,390,900 | 103,209,750 | -3.87% |
| 2024-11-12 | 16.73 | 16.99 | 16.51 | 16.80 | 16.19 | qfq | 5,414,600 | 90,997,809 | 0.42% |
| 2024-11-11 | 16.68 | 16.78 | 16.40 | 16.73 | 16.13 | qfq | 4,680,801 | 77,695,551 | -1.41% |
| 2024-11-08 | 16.33 | 17.44 | 15.78 | 16.97 | 16.36 | qfq | 12,635,753 | 208,660,589 | 4.11% |
| 2024-11-07 | 15.41 | 16.40 | 15.36 | 16.30 | 15.71 | qfq | 9,805,800 | 156,984,130 | 5.78% |
| 2024-11-06 | 15.31 | 15.73 | 15.17 | 15.41 | 14.85 | qfq | 6,585,997 | 101,513,020 | 0.59% |
| 2024-11-05 | 15.18 | 15.35 | 15.07 | 15.32 | 14.77 | qfq | 3,913,750 | 59,630,079 | 0.72% |
| 2024-11-04 | 15.04 | 15.25 | 14.92 | 15.21 | 14.66 | qfq | 3,467,400 | 52,331,180 | 1.13% |
| 2024-11-01 | 15.22 | 15.46 | 14.93 | 15.04 | 14.50 | qfq | 4,789,373 | 72,745,157 | -2.21% |
| 2024-10-31 | 15.36 | 15.47 | 15.09 | 15.38 | 14.83 | qfq | 3,165,961 | 48,478,481 | 0.13% |
| 2024-10-30 | 15.33 | 15.52 | 15.12 | 15.36 | 14.81 | qfq | 3,944,010 | 60,343,734 | -0.58% |
| 2024-10-29 | 15.67 | 15.85 | 15.38 | 15.45 | 14.89 | qfq | 4,526,011 | 70,682,604 | -1.78% |
| 2024-10-28 | 15.32 | 15.75 | 15.18 | 15.73 | 15.16 | qfq | 6,280,400 | 97,261,370 | 3.90% |
| 2024-10-25 | 15.11 | 15.21 | 14.92 | 15.14 | 14.59 | qfq | 3,747,000 | 56,443,743 | 0.26% |
| 2024-10-24 | 15.00 | 15.19 | 14.85 | 15.10 | 14.56 | qfq | 3,399,700 | 51,298,848 | 0.47% |
| 2024-10-23 | 15.15 | 15.41 | 14.84 | 15.03 | 14.49 | qfq | 4,551,766 | 68,713,176 | -0.79% |
| 2024-10-22 | 15.28 | 15.36 | 14.90 | 15.15 | 14.60 | qfq | 6,161,119 | 93,254,309 | -1.94% |
| 2024-10-21 | 14.43 | 15.60 | 14.37 | 15.45 | 14.89 | qfq | 11,701,550 | 176,835,556 | 7.44% |
| 2024-10-18 | 13.95 | 14.52 | 13.95 | 14.38 | 13.86 | qfq | 4,788,276 | 68,341,956 | 1.91% |
| 2024-10-17 | 14.18 | 14.35 | 14.09 | 14.11 | 13.60 | qfq | 3,404,500 | 48,431,721 | 0.00% |
| 2024-10-16 | 13.99 | 14.30 | 13.85 | 14.11 | 13.60 | qfq | 3,917,201 | 55,052,585 | 0.14% |
| 2024-10-15 | 14.33 | 14.38 | 14.05 | 14.09 | 13.58 | qfq | 3,888,900 | 55,246,287 | -2.22% |
| 2024-10-14 | 14.33 | 14.50 | 14.02 | 14.41 | 13.89 | qfq | 3,863,600 | 55,238,992 | 1.26% |
| 2024-10-11 | 14.35 | 14.59 | 14.05 | 14.23 | 13.72 | qfq | 4,691,847 | 67,185,907 | -1.39% |
| 2024-10-10 | 14.46 | 14.90 | 14.00 | 14.43 | 13.91 | qfq | 8,401,670 | 121,717,935 | -1.50% |
| 2024-10-09 | 15.66 | 15.67 | 14.65 | 14.65 | 14.12 | qfq | 11,464,752 | 170,230,354 | -10.01% |
| 2024-10-08 | 17.94 | 18.08 | 15.68 | 16.28 | 15.69 | qfq | 21,320,849 | 358,460,212 | -1.09% |
| 2024-09-30 | 15.70 | 16.66 | 14.96 | 16.46 | 15.87 | qfq | 18,447,693 | 292,348,655 | 8.50% |
| 2024-09-27 | 15.00 | 15.41 | 14.59 | 15.17 | 14.62 | qfq | 13,506,600 | 202,323,793 | 2.43% |
| 2024-09-26 | 13.69 | 15.08 | 13.61 | 14.81 | 14.28 | qfq | 9,187,252 | 131,105,396 | 8.02% |
| 2024-09-25 | 13.55 | 14.09 | 13.47 | 13.71 | 13.22 | qfq | 6,388,700 | 87,993,751 | 2.08% |
| 2024-09-24 | 12.90 | 13.43 | 12.87 | 13.43 | 12.95 | qfq | 4,332,400 | 57,038,965 | 4.43% |
| 2024-09-23 | 12.89 | 12.98 | 12.73 | 12.86 | 12.40 | qfq | 1,761,000 | 22,638,864 | -0.08% |
| 2024-09-20 | 12.96 | 12.99 | 12.79 | 12.87 | 12.41 | qfq | 1,818,600 | 23,384,728 | -0.92% |
| 2024-09-19 | 12.76 | 13.07 | 12.74 | 12.99 | 12.52 | qfq | 2,471,200 | 31,991,399 | 1.88% |
| 2024-09-18 | 12.84 | 12.85 | 12.40 | 12.75 | 12.29 | qfq | 2,875,800 | 36,286,610 | -1.16% |
| 2024-09-13 | 13.03 | 13.05 | 12.85 | 12.90 | 12.43 | qfq | 2,010,400 | 26,017,543 | -1.07% |
| 2024-09-12 | 13.13 | 13.26 | 12.99 | 13.04 | 12.57 | qfq | 2,551,200 | 33,405,618 | -0.53% |
| 2024-09-11 | 13.47 | 13.47 | 13.09 | 13.11 | 12.64 | qfq | 2,534,300 | 33,491,328 | -2.67% |
| 2024-09-10 | 13.72 | 13.84 | 13.27 | 13.47 | 12.98 | qfq | 3,902,100 | 52,638,031 | -2.39% |
| 2024-09-09 | 13.72 | 13.94 | 13.67 | 13.80 | 13.30 | qfq | 3,013,151 | 41,613,497 | 0.07% |
| 2024-09-06 | 13.88 | 14.04 | 13.75 | 13.79 | 13.29 | qfq | 3,003,600 | 41,727,840 | -0.79% |
| 2024-09-05 | 13.80 | 13.94 | 13.80 | 13.90 | 13.40 | qfq | 2,197,701 | 30,493,878 | 1.53% |
| 2024-09-04 | 13.75 | 13.98 | 13.67 | 13.69 | 13.20 | qfq | 2,794,601 | 38,616,170 | -1.37% |
| 2024-09-03 | 13.61 | 13.95 | 13.61 | 13.88 | 13.38 | qfq | 3,378,102 | 46,626,575 | 1.24% |
| 2024-09-02 | 13.60 | 13.98 | 13.59 | 13.71 | 13.22 | qfq | 6,301,470 | 87,034,374 | 1.48% |
| 2024-08-30 | 13.23 | 13.69 | 13.06 | 13.51 | 13.02 | qfq | 4,925,614 | 65,853,187 | 3.37% |
| 2024-08-29 | 12.83 | 13.08 | 12.67 | 13.07 | 12.60 | qfq | 2,748,701 | 35,568,981 | 1.63% |
| 2024-08-28 | 12.85 | 13.01 | 12.75 | 12.86 | 12.40 | qfq | 1,945,951 | 25,065,504 | 0.00% |
| 2024-08-27 | 12.80 | 12.94 | 12.69 | 12.86 | 12.40 | qfq | 1,734,800 | 22,253,150 | 0.31% |
| 2024-08-26 | 12.70 | 12.91 | 12.55 | 12.82 | 12.36 | qfq | 1,477,700 | 18,871,909 | 0.94% |
| 2024-08-23 | 12.67 | 12.77 | 12.56 | 12.70 | 12.24 | qfq | 1,513,400 | 19,179,365 | 0.16% |
| 2024-08-22 | 12.98 | 13.03 | 12.67 | 12.68 | 12.22 | qfq | 1,379,400 | 17,706,656 | -2.46% |
| 2024-08-21 | 12.84 | 13.07 | 12.80 | 13.00 | 12.53 | qfq | 1,816,750 | 23,515,270 | 1.56% |
| 2024-08-20 | 13.13 | 13.13 | 12.78 | 12.80 | 12.34 | qfq | 2,129,200 | 27,420,744 | -2.51% |
| 2024-08-19 | 13.05 | 13.20 | 12.92 | 13.13 | 12.66 | qfq | 1,528,400 | 20,041,356 | 0.46% |
| 2024-08-16 | 13.22 | 13.24 | 13.02 | 13.07 | 12.60 | qfq | 1,588,100 | 20,812,362 | -1.21% |
| 2024-08-15 | 13.11 | 13.28 | 12.92 | 13.23 | 12.75 | qfq | 2,178,301 | 28,615,013 | 1.38% |
| 2024-08-14 | 13.22 | 13.29 | 13.02 | 13.05 | 12.58 | qfq | 1,635,700 | 21,500,415 | -1.44% |
| 2024-08-13 | 13.30 | 13.38 | 13.02 | 13.24 | 12.76 | qfq | 2,689,000 | 35,392,493 | -0.45% |
| 2024-08-12 | 13.61 | 13.68 | 13.25 | 13.30 | 12.82 | qfq | 3,885,560 | 52,192,084 | -2.99% |
| 2024-08-09 | 13.66 | 14.05 | 13.62 | 13.71 | 13.22 | qfq | 4,405,700 | 60,851,142 | 0.15% |
| 2024-08-08 | 13.41 | 13.98 | 13.41 | 13.69 | 13.20 | qfq | 6,525,201 | 89,670,996 | 1.48% |
| 2024-08-07 | 13.48 | 13.58 | 13.40 | 13.49 | 13.00 | qfq | 3,388,200 | 45,671,930 | -0.66% |
| 2024-08-06 | 13.30 | 13.60 | 13.27 | 13.58 | 13.09 | qfq | 5,042,800 | 67,819,223 | 2.57% |
| 2024-08-05 | 13.22 | 13.68 | 13.16 | 13.24 | 12.76 | qfq | 5,861,400 | 78,659,105 | 0.46% |
| 2024-08-02 | 12.96 | 13.30 | 12.90 | 13.18 | 12.70 | qfq | 3,412,500 | 44,910,276 | 1.00% |
| 2024-08-01 | 13.12 | 13.18 | 12.95 | 13.05 | 12.58 | qfq | 3,542,970 | 46,194,743 | -1.73% |
| 2024-07-31 | 12.54 | 13.28 | 12.53 | 13.28 | 12.80 | qfq | 5,263,762 | 68,741,261 | 6.07% |
| 2024-07-30 | 12.35 | 12.54 | 12.35 | 12.52 | 12.07 | qfq | 1,138,062 | 14,208,838 | 0.48% |
| 2024-07-29 | 12.53 | 12.54 | 12.38 | 12.46 | 12.01 | qfq | 1,360,100 | 16,937,513 | -0.56% |
| 2024-07-26 | 12.24 | 12.54 | 12.14 | 12.53 | 12.08 | qfq | 1,895,801 | 23,580,574 | 2.20% |
| 2024-07-25 | 12.13 | 12.42 | 12.08 | 12.26 | 11.82 | qfq | 1,626,601 | 19,949,506 | 0.08% |
| 2024-07-24 | 12.72 | 12.82 | 12.21 | 12.25 | 11.81 | qfq | 3,554,226 | 44,153,933 | -3.54% |
| 2024-07-23 | 13.02 | 13.14 | 12.70 | 12.70 | 12.24 | qfq | 2,563,600 | 33,150,252 | -2.38% |
| 2024-07-22 | 12.93 | 13.08 | 12.79 | 13.01 | 12.54 | qfq | 2,146,101 | 27,718,512 | 0.31% |
| 2024-07-19 | 13.07 | 13.13 | 12.82 | 12.97 | 12.50 | qfq | 2,494,101 | 32,295,735 | -0.92% |
| 2024-07-18 | 13.25 | 13.26 | 12.72 | 13.09 | 12.62 | qfq | 3,900,402 | 50,538,743 | -1.21% |
| 2024-07-17 | 13.20 | 13.42 | 13.15 | 13.25 | 12.77 | qfq | 3,562,871 | 47,361,869 | 0.15% |
| 2024-07-16 | 13.28 | 13.50 | 13.15 | 13.23 | 12.75 | qfq | 2,962,070 | 39,375,505 | -0.23% |
| 2024-07-15 | 13.35 | 13.50 | 13.12 | 13.26 | 12.78 | qfq | 4,851,686 | 64,507,550 | 1.61% |
| 2024-07-12 | 13.00 | 13.22 | 12.95 | 13.05 | 12.58 | qfq | 3,090,100 | 40,437,171 | -1.29% |
| 2024-07-11 | 13.00 | 13.27 | 12.71 | 13.22 | 12.53 | qfq | 2,960,760 | 38,666,579 | 2.80% |
| 2024-07-10 | 13.10 | 13.16 | 12.82 | 12.86 | 12.19 | qfq | 2,173,700 | 28,248,328 | -2.21% |
| 2024-07-09 | 12.93 | 13.18 | 12.76 | 13.15 | 12.46 | qfq | 3,179,238 | 41,308,338 | 1.08% |
| 2024-07-08 | 13.20 | 13.44 | 12.95 | 13.01 | 12.33 | qfq | 2,562,801 | 33,791,304 | -1.29% |
| 2024-07-05 | 12.81 | 13.18 | 12.62 | 13.18 | 12.49 | qfq | 2,804,401 | 36,557,649 | 2.41% |
| 2024-07-04 | 13.18 | 13.20 | 12.85 | 12.87 | 12.20 | qfq | 2,441,450 | 31,701,761 | -2.87% |
| 2024-07-03 | 13.18 | 13.37 | 13.12 | 13.25 | 12.56 | qfq | 3,332,802 | 44,200,643 | 0.53% |
| 2024-07-02 | 13.11 | 13.34 | 13.05 | 13.18 | 12.49 | qfq | 3,097,701 | 40,858,574 | 0.61% |
| 2024-07-01 | 12.75 | 13.10 | 12.73 | 13.10 | 12.42 | qfq | 3,272,900 | 42,509,619 | 2.10% |
| 2024-06-28 | 12.60 | 12.90 | 12.60 | 12.83 | 12.16 | qfq | 2,506,000 | 32,131,646 | 0.86% |
| 2024-06-27 | 12.72 | 12.95 | 12.65 | 12.72 | 12.06 | qfq | 2,395,758 | 30,681,817 | 0.00% |
| 2024-06-26 | 12.52 | 12.73 | 12.36 | 12.72 | 12.06 | qfq | 2,335,458 | 29,330,341 | 0.87% |
| 2024-06-25 | 12.30 | 12.78 | 12.28 | 12.61 | 11.95 | qfq | 3,495,301 | 43,873,645 | 2.27% |
| 2024-06-24 | 12.50 | 12.54 | 12.25 | 12.33 | 11.69 | qfq | 1,936,301 | 23,998,128 | -2.45% |
| 2024-06-21 | 12.55 | 12.80 | 12.43 | 12.64 | 11.98 | qfq | 1,464,000 | 18,537,528 | 0.96% |
| 2024-06-20 | 12.93 | 12.97 | 12.50 | 12.52 | 11.87 | qfq | 2,018,800 | 25,552,663 | -3.25% |
| 2024-06-19 | 13.02 | 13.06 | 12.83 | 12.94 | 12.27 | qfq | 1,336,100 | 17,301,771 | -0.46% |
| 2024-06-18 | 12.98 | 13.05 | 12.92 | 13.00 | 12.32 | qfq | 1,346,000 | 17,474,306 | 0.15% |
| 2024-06-17 | 12.96 | 13.08 | 12.80 | 12.98 | 12.30 | qfq | 2,011,600 | 26,100,496 | 0.00% |
| 2024-06-14 | 12.82 | 13.10 | 12.82 | 12.98 | 12.30 | qfq | 1,875,400 | 24,325,617 | 0.78% |
| 2024-06-13 | 13.06 | 13.10 | 12.84 | 12.88 | 12.21 | qfq | 1,639,600 | 21,195,778 | -1.38% |
| 2024-06-12 | 12.90 | 13.12 | 12.81 | 13.06 | 12.38 | qfq | 2,217,400 | 28,856,251 | 1.32% |
| 2024-06-11 | 12.90 | 12.98 | 12.62 | 12.89 | 12.22 | qfq | 2,115,900 | 27,098,365 | -0.08% |
| 2024-06-07 | 12.70 | 12.93 | 12.61 | 12.90 | 12.23 | qfq | 3,590,560 | 45,948,598 | 2.95% |
| 2024-06-06 | 12.76 | 12.90 | 12.37 | 12.53 | 11.88 | qfq | 4,454,560 | 55,794,003 | -1.88% |
| 2024-06-05 | 13.09 | 13.25 | 12.77 | 12.77 | 12.10 | qfq | 3,643,200 | 47,189,087 | -3.62% |
| 2024-06-04 | 13.25 | 13.29 | 13.00 | 13.25 | 12.56 | qfq | 3,899,432 | 51,240,684 | -0.45% |
| 2024-06-03 | 13.84 | 13.87 | 13.18 | 13.31 | 12.62 | qfq | 4,570,700 | 61,286,280 | -3.76% |
| 2024-05-31 | 13.83 | 13.91 | 13.74 | 13.83 | 13.11 | qfq | 2,093,200 | 28,924,387 | 0.36% |
| 2024-05-30 | 13.88 | 13.97 | 13.74 | 13.78 | 13.06 | qfq | 2,422,200 | 33,477,761 | -1.57% |
| 2024-05-29 | 13.65 | 14.01 | 13.57 | 14.00 | 13.27 | qfq | 3,906,966 | 54,182,573 | 2.64% |
| 2024-05-28 | 13.71 | 13.88 | 13.53 | 13.64 | 12.93 | qfq | 3,608,166 | 49,316,003 | -1.80% |
| 2024-05-27 | 13.94 | 14.17 | 13.65 | 13.89 | 13.17 | qfq | 4,747,860 | 65,705,711 | 2.58% |
| 2024-05-24 | 13.67 | 13.79 | 13.53 | 13.54 | 12.83 | qfq | 2,592,460 | 35,304,091 | -0.95% |
| 2024-05-23 | 14.00 | 14.09 | 13.65 | 13.67 | 12.96 | qfq | 3,864,360 | 53,241,233 | -3.26% |
| 2024-05-22 | 14.01 | 14.24 | 14.01 | 14.13 | 13.39 | qfq | 4,673,500 | 66,034,213 | -0.28% |
| 2024-05-21 | 14.74 | 14.90 | 14.10 | 14.17 | 13.43 | qfq | 12,308,552 | 177,281,239 | -5.91% |
| 2024-05-20 | 15.24 | 15.36 | 14.78 | 15.06 | 14.27 | qfq | 12,145,202 | 182,989,440 | 0.80% |
| 2024-05-17 | 15.07 | 15.08 | 14.67 | 14.94 | 14.16 | qfq | 3,394,659 | 50,338,193 | 0.07% |
| 2024-05-16 | 14.75 | 15.17 | 14.74 | 14.93 | 14.15 | qfq | 4,760,601 | 71,598,433 | 0.67% |
| 2024-05-15 | 14.80 | 15.02 | 14.78 | 14.83 | 14.06 | qfq | 2,446,075 | 36,353,751 | -0.54% |
| 2024-05-14 | 14.68 | 15.13 | 14.56 | 14.91 | 14.13 | qfq | 5,909,301 | 87,603,513 | 1.77% |
| 2024-05-13 | 15.06 | 15.09 | 14.54 | 14.65 | 13.89 | qfq | 5,974,801 | 88,400,229 | -4.25% |
| 2024-05-10 | 15.16 | 15.55 | 15.16 | 15.30 | 14.50 | qfq | 7,448,025 | 114,399,675 | 0.99% |
| 2024-05-09 | 15.03 | 15.33 | 15.02 | 15.15 | 14.36 | qfq | 4,298,761 | 65,330,180 | 0.00% |
| 2024-05-08 | 15.15 | 15.31 | 14.90 | 15.15 | 14.36 | qfq | 4,919,801 | 74,162,552 | -0.07% |
| 2024-05-07 | 15.06 | 15.28 | 14.98 | 15.16 | 14.37 | qfq | 4,622,710 | 69,897,863 | 0.13% |
| 2024-05-06 | 15.25 | 15.32 | 14.87 | 15.14 | 14.35 | qfq | 7,350,176 | 110,658,661 | -0.98% |
| 2024-04-30 | 15.50 | 15.62 | 15.13 | 15.29 | 14.49 | qfq | 8,302,701 | 127,102,966 | -2.43% |
| 2024-04-29 | 15.75 | 15.92 | 15.15 | 15.67 | 14.85 | qfq | 11,020,294 | 171,931,300 | -2.85% |
| 2024-04-26 | 15.44 | 16.89 | 15.39 | 16.13 | 15.29 | qfq | 14,822,096 | 240,695,907 | 5.08% |
| 2024-04-25 | 15.21 | 15.50 | 15.09 | 15.35 | 14.55 | qfq | 6,575,921 | 100,628,333 | -0.32% |
| 2024-04-24 | 15.16 | 15.70 | 15.08 | 15.40 | 14.60 | qfq | 6,310,000 | 96,776,835 | 2.39% |
| 2024-04-23 | 15.00 | 15.35 | 14.73 | 15.04 | 14.26 | qfq | 4,965,591 | 74,905,222 | -0.73% |
| 2024-04-22 | 15.21 | 15.42 | 14.30 | 15.15 | 14.36 | qfq | 8,869,310 | 131,697,919 | -0.39% |
| 2024-04-19 | 15.39 | 15.64 | 15.10 | 15.21 | 14.42 | qfq | 5,520,800 | 84,555,938 | -2.44% |
| 2024-04-18 | 15.25 | 15.80 | 15.03 | 15.59 | 14.78 | qfq | 6,452,625 | 100,309,162 | 2.16% |
| 2024-04-17 | 14.76 | 15.60 | 14.76 | 15.26 | 14.46 | qfq | 7,581,910 | 116,193,918 | 3.46% |
| 2024-04-16 | 15.90 | 15.91 | 14.71 | 14.75 | 13.98 | qfq | 12,521,358 | 188,767,545 | -9.73% |
| 2024-04-15 | 17.04 | 17.16 | 16.04 | 16.34 | 15.49 | qfq | 10,439,659 | 172,583,640 | -5.88% |
| 2024-04-12 | 17.20 | 17.94 | 16.76 | 17.36 | 16.46 | qfq | 12,609,899 | 217,639,074 | 0.12% |
| 2024-04-11 | 16.54 | 17.67 | 16.16 | 17.34 | 16.44 | qfq | 11,074,294 | 187,678,928 | 3.40% |
| 2024-04-10 | 16.35 | 17.20 | 16.12 | 16.77 | 15.90 | qfq | 10,689,900 | 179,235,990 | 2.32% |
| 2024-04-09 | 15.60 | 16.90 | 15.60 | 16.39 | 15.54 | qfq | 9,986,400 | 163,876,317 | 3.15% |
| 2024-04-08 | 16.32 | 16.58 | 15.72 | 15.89 | 15.06 | qfq | 6,649,700 | 106,773,262 | -2.58% |
| 2024-04-03 | 16.20 | 16.65 | 16.03 | 16.31 | 15.46 | qfq | 6,031,386 | 98,498,705 | -0.73% |
| 2024-04-02 | 16.01 | 16.90 | 15.97 | 16.43 | 15.57 | qfq | 7,564,478 | 123,935,844 | 2.50% |
| 2024-04-01 | 16.11 | 16.17 | 15.74 | 16.03 | 15.19 | qfq | 5,879,600 | 93,713,888 | -0.87% |
| 2024-03-29 | 15.29 | 16.71 | 15.18 | 16.17 | 15.33 | qfq | 6,955,500 | 110,815,779 | 5.82% |
| 2024-03-28 | 14.95 | 15.47 | 14.95 | 15.28 | 14.48 | qfq | 3,590,628 | 54,870,167 | 1.87% |
| 2024-03-27 | 15.13 | 15.50 | 15.00 | 15.00 | 14.22 | qfq | 3,395,700 | 51,817,764 | -1.38% |
| 2024-03-26 | 15.10 | 15.30 | 14.88 | 15.21 | 14.42 | qfq | 3,785,228 | 57,123,468 | 0.40% |
| 2024-03-25 | 15.65 | 15.78 | 15.13 | 15.15 | 14.36 | qfq | 6,583,000 | 101,393,195 | -4.30% |
| 2024-03-22 | 16.06 | 16.32 | 15.63 | 15.83 | 15.00 | qfq | 3,797,102 | 60,349,712 | -1.62% |
| 2024-03-21 | 15.80 | 16.37 | 15.60 | 16.09 | 15.25 | qfq | 4,734,700 | 75,632,780 | 3.14% |
| 2024-03-20 | 15.54 | 15.82 | 15.53 | 15.60 | 14.79 | qfq | 2,879,500 | 45,019,728 | 0.71% |
| 2024-03-19 | 15.64 | 15.96 | 15.32 | 15.49 | 14.68 | qfq | 4,872,453 | 75,748,493 | -1.53% |
| 2024-03-18 | 15.18 | 15.75 | 15.16 | 15.73 | 14.91 | qfq | 5,153,751 | 79,954,055 | 3.35% |
| 2024-03-15 | 14.67 | 15.28 | 14.61 | 15.22 | 14.43 | qfq | 5,471,328 | 81,868,212 | 3.47% |
| 2024-03-14 | 14.45 | 14.95 | 14.44 | 14.71 | 13.94 | qfq | 6,849,241 | 101,016,342 | 1.80% |
| 2024-03-13 | 14.29 | 14.64 | 14.18 | 14.45 | 13.70 | qfq | 5,274,841 | 75,929,511 | 0.56% |
| 2024-03-12 | 13.80 | 14.48 | 13.79 | 14.37 | 13.62 | qfq | 7,226,410 | 102,506,005 | 4.06% |
| 2024-03-11 | 13.82 | 13.95 | 13.55 | 13.81 | 13.09 | qfq | 5,997,638 | 82,172,984 | -0.72% |
| 2024-03-08 | 14.02 | 14.10 | 13.68 | 13.91 | 13.18 | qfq | 6,754,100 | 93,321,966 | -3.40% |
| 2024-03-07 | 14.03 | 14.70 | 13.85 | 14.40 | 13.65 | qfq | 7,855,200 | 111,453,318 | 3.23% |
| 2024-03-06 | 13.80 | 14.16 | 13.52 | 13.95 | 13.22 | qfq | 4,664,855 | 64,532,006 | 1.16% |
| 2024-03-05 | 13.49 | 14.04 | 13.46 | 13.79 | 13.07 | qfq | 5,284,100 | 72,884,655 | 1.32% |
| 2024-03-04 | 13.69 | 13.73 | 13.21 | 13.61 | 12.90 | qfq | 2,954,561 | 39,769,130 | 0.29% |
| 2024-03-01 | 13.52 | 13.68 | 13.28 | 13.57 | 12.86 | qfq | 2,436,700 | 32,790,691 | 0.07% |
| 2024-02-29 | 13.25 | 13.60 | 13.04 | 13.56 | 12.85 | qfq | 4,594,045 | 61,502,871 | 2.34% |
| 2024-02-28 | 14.23 | 14.50 | 13.18 | 13.25 | 12.56 | qfq | 6,822,500 | 95,039,066 | -6.95% |
| 2024-02-27 | 14.05 | 14.32 | 14.02 | 14.24 | 13.50 | qfq | 3,202,200 | 45,480,977 | 1.35% |
| 2024-02-26 | 14.09 | 14.31 | 13.80 | 14.05 | 13.32 | qfq | 4,048,308 | 57,177,808 | -0.99% |
| 2024-02-23 | 14.28 | 14.28 | 13.71 | 14.19 | 13.45 | qfq | 5,796,800 | 81,002,550 | -0.70% |
| 2024-02-22 | 13.88 | 14.38 | 13.71 | 14.29 | 13.55 | qfq | 4,812,300 | 68,066,534 | 2.14% |
| 2024-02-21 | 13.60 | 14.47 | 13.50 | 13.99 | 13.26 | qfq | 6,998,477 | 98,381,776 | 1.75% |
| 2024-02-20 | 13.59 | 14.19 | 13.20 | 13.75 | 13.03 | qfq | 12,136,390 | 166,109,474 | 1.33% |
| 2024-02-19 | 12.95 | 13.57 | 12.95 | 13.57 | 12.86 | qfq | 3,332,426 | 44,660,572 | 9.97% |
| 2024-02-08 | 11.30 | 12.34 | 10.88 | 12.34 | 11.70 | qfq | 11,007,019 | 128,300,390 | 9.98% |
| 2024-02-07 | 11.99 | 12.03 | 10.82 | 11.22 | 10.64 | qfq | 11,900,674 | 134,511,852 | -6.66% |
| 2024-02-06 | 11.76 | 12.62 | 10.98 | 12.02 | 11.39 | qfq | 10,534,600 | 121,531,424 | -1.48% |
| 2024-02-05 | 13.40 | 13.53 | 12.20 | 12.20 | 11.56 | qfq | 7,627,110 | 94,437,836 | -10.03% |
| 2024-02-02 | 13.16 | 14.27 | 12.90 | 13.56 | 12.85 | qfq | 7,460,301 | 101,910,243 | 2.81% |
| 2024-02-01 | 13.45 | 13.56 | 12.71 | 13.19 | 12.50 | qfq | 6,450,901 | 84,392,738 | -3.58% |
| 2024-01-31 | 14.82 | 14.83 | 13.66 | 13.68 | 12.97 | qfq | 6,035,800 | 85,215,933 | -7.57% |
| 2024-01-30 | 15.30 | 15.37 | 14.71 | 14.80 | 14.03 | qfq | 4,369,560 | 65,491,597 | -3.14% |
| 2024-01-29 | 15.93 | 16.01 | 15.20 | 15.28 | 14.48 | qfq | 4,294,600 | 66,429,408 | -4.86% |
| 2024-01-26 | 16.10 | 16.56 | 16.00 | 16.06 | 15.22 | qfq | 4,188,840 | 68,214,460 | -0.99% |
| 2024-01-25 | 16.20 | 16.30 | 15.59 | 16.22 | 15.37 | qfq | 4,659,760 | 74,487,540 | 0.00% |
| 2024-01-24 | 15.77 | 16.38 | 15.46 | 16.22 | 15.37 | qfq | 4,749,610 | 75,864,284 | 3.91% |
| 2024-01-23 | 15.70 | 15.88 | 15.22 | 15.61 | 14.80 | qfq | 6,593,500 | 102,498,153 | -0.70% |
| 2024-01-22 | 16.80 | 16.92 | 15.60 | 15.72 | 14.90 | qfq | 7,708,000 | 125,426,333 | -7.91% |
| 2024-01-19 | 16.33 | 17.50 | 16.09 | 17.07 | 16.18 | qfq | 10,874,000 | 183,794,922 | 4.40% |
| 2024-01-18 | 16.20 | 16.49 | 15.90 | 16.35 | 15.50 | qfq | 8,661,400 | 140,273,190 | -1.27% |
| 2024-01-17 | 17.20 | 17.45 | 16.52 | 16.56 | 15.70 | qfq | 13,434,500 | 227,039,250 | -4.00% |
| 2024-01-16 | 17.15 | 18.50 | 17.11 | 17.25 | 16.35 | qfq | 21,550,825 | 383,105,051 | 2.56% |
| 2024-01-15 | 16.20 | 17.20 | 16.20 | 16.82 | 15.94 | qfq | 13,323,024 | 224,717,324 | 2.37% |
| 2024-01-12 | 16.38 | 17.72 | 16.22 | 16.43 | 15.57 | qfq | 11,320,424 | 189,226,410 | 0.18% |
| 2024-01-11 | 16.58 | 16.89 | 16.28 | 16.40 | 15.55 | qfq | 6,005,900 | 98,987,074 | -1.97% |
| 2024-01-10 | 16.48 | 16.95 | 16.20 | 16.73 | 15.86 | qfq | 7,530,699 | 124,518,080 | 0.12% |
| 2024-01-09 | 16.33 | 16.99 | 16.04 | 16.71 | 15.84 | qfq | 8,938,000 | 148,770,007 | 4.11% |
| 2024-01-08 | 16.14 | 16.41 | 16.00 | 16.05 | 15.21 | qfq | 4,165,800 | 67,489,591 | -1.47% |
| 2024-01-05 | 16.59 | 16.70 | 16.13 | 16.29 | 15.44 | qfq | 6,314,300 | 103,525,002 | -1.99% |
| 2024-01-04 | 16.12 | 16.85 | 16.00 | 16.62 | 15.75 | qfq | 8,331,802 | 137,656,383 | 3.42% |
| 2024-01-03 | 15.80 | 16.10 | 15.70 | 16.07 | 15.23 | qfq | 4,066,000 | 64,865,719 | 1.58% |
| 2024-01-02 | 15.44 | 16.00 | 15.36 | 15.82 | 15.00 | qfq | 3,698,601 | 58,118,241 | 3.67% |
| 2023-12-29 | 15.06 | 15.32 | 15.01 | 15.26 | 14.46 | qfq | 1,886,400 | 28,713,062 | 1.33% |
| 2023-12-28 | 14.80 | 15.11 | 14.63 | 15.06 | 14.27 | qfq | 1,875,799 | 28,023,203 | 2.10% |
| 2023-12-27 | 14.66 | 14.85 | 14.60 | 14.75 | 13.98 | qfq | 1,367,700 | 20,145,081 | 0.61% |
| 2023-12-26 | 14.85 | 15.01 | 14.55 | 14.66 | 13.90 | qfq | 1,876,800 | 27,626,482 | -1.28% |
| 2023-12-25 | 15.29 | 15.29 | 14.70 | 14.85 | 14.08 | qfq | 2,385,300 | 35,517,682 | -1.85% |
| 2023-12-22 | 15.65 | 15.71 | 15.04 | 15.13 | 14.34 | qfq | 2,772,500 | 42,299,014 | -3.32% |
| 2023-12-21 | 15.35 | 15.66 | 15.31 | 15.65 | 14.83 | qfq | 2,382,100 | 36,887,262 | 1.76% |
| 2023-12-20 | 15.70 | 15.79 | 15.38 | 15.38 | 14.58 | qfq | 2,403,100 | 37,236,711 | -2.60% |
| 2023-12-19 | 15.68 | 15.98 | 15.50 | 15.79 | 14.97 | qfq | 3,295,300 | 52,012,413 | 1.61% |
| 2023-12-18 | 15.80 | 16.03 | 15.50 | 15.54 | 14.73 | qfq | 2,649,400 | 41,548,458 | -2.20% |
| 2023-12-15 | 15.84 | 16.10 | 15.73 | 15.89 | 15.06 | qfq | 2,682,200 | 42,752,386 | -0.13% |
| 2023-12-14 | 15.77 | 16.13 | 15.77 | 15.91 | 15.08 | qfq | 2,490,400 | 39,751,264 | 1.02% |
| 2023-12-13 | 16.01 | 16.15 | 15.71 | 15.75 | 14.93 | qfq | 1,849,600 | 29,416,700 | -1.69% |
| 2023-12-12 | 15.66 | 16.06 | 15.63 | 16.02 | 15.18 | qfq | 2,857,800 | 45,370,067 | 2.30% |
| 2023-12-11 | 15.35 | 15.68 | 15.35 | 15.66 | 14.84 | qfq | 4,056,311 | 63,023,552 | 1.56% |
| 2023-12-08 | 15.88 | 15.92 | 15.37 | 15.42 | 14.62 | qfq | 3,064,500 | 47,784,376 | -3.08% |
| 2023-12-07 | 15.96 | 16.05 | 15.81 | 15.91 | 15.08 | qfq | 2,482,600 | 39,518,698 | -0.56% |
| 2023-12-06 | 15.75 | 16.06 | 15.61 | 16.00 | 15.17 | qfq | 3,350,000 | 53,080,066 | 0.95% |
| 2023-12-05 | 15.98 | 16.17 | 15.82 | 15.85 | 15.02 | qfq | 2,762,851 | 44,168,494 | -1.43% |
| 2023-12-04 | 15.88 | 16.13 | 15.77 | 16.08 | 15.24 | qfq | 4,196,200 | 67,173,565 | 2.10% |
| 2023-12-01 | 15.90 | 16.10 | 15.72 | 15.75 | 14.93 | qfq | 3,818,900 | 60,685,364 | -0.88% |
| 2023-11-30 | 15.50 | 15.98 | 15.47 | 15.89 | 15.06 | qfq | 4,058,550 | 64,074,832 | 1.73% |
| 2023-11-29 | 15.56 | 15.83 | 15.56 | 15.62 | 14.81 | qfq | 3,278,550 | 51,409,628 | -0.06% |
| 2023-11-28 | 15.36 | 15.69 | 15.36 | 15.63 | 14.82 | qfq | 3,167,601 | 49,365,034 | 0.26% |
| 2023-11-27 | 15.85 | 15.95 | 15.36 | 15.59 | 14.78 | qfq | 5,807,411 | 90,520,499 | -0.95% |
| 2023-11-24 | 15.59 | 16.00 | 15.59 | 15.74 | 14.92 | qfq | 9,411,002 | 148,709,924 | -1.13% |
| 2023-11-23 | 16.30 | 17.78 | 15.80 | 15.92 | 15.09 | qfq | 19,674,670 | 324,742,381 | -3.10% |
| 2023-11-22 | 15.38 | 16.47 | 15.30 | 16.43 | 15.57 | qfq | 11,840,302 | 189,864,241 | 6.69% |
| 2023-11-21 | 15.25 | 15.59 | 15.25 | 15.40 | 14.60 | qfq | 3,345,900 | 51,599,290 | 0.92% |
| 2023-11-20 | 15.03 | 15.30 | 15.03 | 15.26 | 14.46 | qfq | 2,877,400 | 43,755,585 | 0.99% |
| 2023-11-17 | 15.18 | 15.28 | 15.00 | 15.11 | 14.32 | qfq | 2,024,773 | 30,663,762 | -0.98% |
| 2023-11-16 | 15.27 | 15.35 | 15.05 | 15.26 | 14.46 | qfq | 2,734,100 | 41,569,336 | 0.13% |
| 2023-11-15 | 15.34 | 15.39 | 15.20 | 15.24 | 14.45 | qfq | 2,297,900 | 35,117,431 | -0.33% |
| 2023-11-14 | 15.35 | 15.35 | 15.14 | 15.29 | 14.49 | qfq | 2,814,400 | 42,883,404 | 0.20% |
| 2023-11-13 | 15.06 | 15.29 | 15.06 | 15.26 | 14.46 | qfq | 2,826,900 | 42,990,483 | 1.19% |
| 2023-11-10 | 14.99 | 15.15 | 14.90 | 15.08 | 14.29 | qfq | 2,298,502 | 34,505,291 | 0.33% |
| 2023-11-09 | 15.12 | 15.20 | 14.90 | 15.03 | 14.25 | qfq | 2,011,469 | 30,277,080 | -0.99% |
| 2023-11-08 | 15.16 | 15.27 | 15.04 | 15.18 | 14.39 | qfq | 2,586,000 | 39,247,856 | 0.07% |
| 2023-11-07 | 15.07 | 15.20 | 14.70 | 15.17 | 14.38 | qfq | 3,608,900 | 53,926,257 | 0.86% |
| 2023-11-06 | 15.08 | 15.29 | 14.95 | 15.04 | 14.26 | qfq | 3,337,800 | 50,224,195 | 0.47% |
| 2023-11-03 | 15.21 | 15.21 | 14.92 | 14.97 | 14.19 | qfq | 2,753,001 | 41,306,096 | -1.12% |
| 2023-11-02 | 15.22 | 15.44 | 15.09 | 15.14 | 14.35 | qfq | 2,970,100 | 45,205,641 | -0.20% |
| 2023-11-01 | 15.04 | 15.34 | 15.01 | 15.17 | 14.38 | qfq | 6,130,870 | 93,075,020 | -0.20% |
| 2023-10-31 | 15.01 | 15.43 | 14.88 | 15.20 | 14.41 | qfq | 12,310,378 | 186,228,240 | 7.34% |
| 2023-10-30 | 13.85 | 14.23 | 13.80 | 14.16 | 13.42 | qfq | 2,869,870 | 40,369,122 | 1.43% |
| 2023-10-27 | 13.72 | 14.00 | 13.67 | 13.96 | 13.23 | qfq | 1,993,000 | 27,625,741 | 1.60% |
| 2023-10-26 | 13.66 | 13.78 | 13.55 | 13.74 | 13.02 | qfq | 1,617,800 | 22,117,575 | 0.07% |
| 2023-10-25 | 13.56 | 13.93 | 13.56 | 13.73 | 13.01 | qfq | 2,118,300 | 29,169,139 | 2.01% |
| 2023-10-24 | 13.20 | 13.53 | 13.10 | 13.46 | 12.76 | qfq | 1,938,000 | 25,979,800 | 2.36% |
| 2023-10-23 | 13.35 | 13.44 | 13.08 | 13.15 | 12.46 | qfq | 2,729,300 | 36,082,435 | -1.94% |
| 2023-10-20 | 13.34 | 13.63 | 13.31 | 13.41 | 12.71 | qfq | 1,812,200 | 24,420,902 | 0.00% |
| 2023-10-19 | 13.51 | 13.68 | 13.38 | 13.41 | 12.71 | qfq | 1,961,514 | 26,535,854 | -0.74% |
| 2023-10-18 | 13.60 | 13.69 | 13.46 | 13.51 | 12.81 | qfq | 2,190,800 | 29,700,335 | -1.24% |
| 2023-10-17 | 13.56 | 13.83 | 13.56 | 13.68 | 12.97 | qfq | 2,502,500 | 34,227,277 | 0.88% |
| 2023-10-16 | 13.70 | 13.78 | 13.50 | 13.56 | 12.85 | qfq | 2,329,400 | 31,771,215 | -1.24% |
| 2023-10-13 | 13.97 | 13.97 | 13.58 | 13.73 | 13.01 | qfq | 2,602,500 | 35,726,836 | -1.93% |
| 2023-10-12 | 13.77 | 14.03 | 13.73 | 14.00 | 13.27 | qfq | 2,704,800 | 37,671,491 | 1.97% |
| 2023-10-11 | 13.97 | 14.08 | 13.70 | 13.73 | 13.01 | qfq | 2,644,500 | 36,519,476 | -0.94% |
| 2023-10-10 | 14.04 | 14.23 | 13.80 | 13.86 | 13.14 | qfq | 3,087,900 | 43,108,093 | -0.72% |
| 2023-10-09 | 14.84 | 14.85 | 13.94 | 13.96 | 13.23 | qfq | 5,348,500 | 75,475,719 | -6.75% |
| 2023-09-28 | 14.61 | 15.02 | 14.61 | 14.97 | 14.19 | qfq | 3,616,049 | 53,744,840 | 2.60% |
| 2023-09-27 | 14.57 | 14.67 | 14.46 | 14.59 | 13.83 | qfq | 2,507,500 | 36,503,596 | 0.07% |
| 2023-09-26 | 14.65 | 14.79 | 14.45 | 14.58 | 13.82 | qfq | 2,420,000 | 35,379,698 | 0.07% |
| 2023-09-25 | 14.87 | 14.96 | 14.51 | 14.57 | 13.81 | qfq | 3,032,500 | 44,564,237 | -2.48% |
| 2023-09-22 | 14.51 | 14.95 | 14.41 | 14.94 | 14.16 | qfq | 3,655,700 | 54,024,718 | 2.89% |
| 2023-09-21 | 14.76 | 14.85 | 14.48 | 14.52 | 13.76 | qfq | 3,604,280 | 52,681,585 | -1.69% |
| 2023-09-20 | 15.21 | 15.28 | 14.75 | 14.77 | 14.00 | qfq | 6,367,602 | 95,361,689 | -4.77% |
| 2023-09-19 | 16.04 | 16.16 | 15.46 | 15.51 | 14.70 | qfq | 6,296,700 | 98,861,437 | -4.55% |
| 2023-09-18 | 15.72 | 16.45 | 15.71 | 16.25 | 15.40 | qfq | 7,924,400 | 128,142,731 | 3.57% |
| 2023-09-15 | 15.59 | 15.88 | 15.45 | 15.69 | 14.87 | qfq | 4,346,514 | 68,210,239 | 1.29% |
| 2023-09-14 | 15.90 | 15.99 | 15.30 | 15.49 | 14.68 | qfq | 5,033,400 | 78,093,628 | -2.52% |
| 2023-09-13 | 16.02 | 16.19 | 15.77 | 15.89 | 15.06 | qfq | 3,764,500 | 60,135,203 | -1.24% |
| 2023-09-12 | 16.31 | 16.38 | 16.04 | 16.09 | 15.25 | qfq | 4,674,200 | 75,582,260 | -1.89% |
| 2023-09-11 | 16.17 | 16.59 | 16.05 | 16.40 | 15.55 | qfq | 5,224,200 | 85,206,090 | 1.30% |
| 2023-09-08 | 16.06 | 16.35 | 15.91 | 16.19 | 15.35 | qfq | 5,523,280 | 89,467,569 | 0.62% |
| 2023-09-07 | 16.05 | 16.39 | 16.00 | 16.09 | 15.25 | qfq | 5,194,115 | 84,146,621 | 0.06% |
| 2023-09-06 | 16.01 | 16.16 | 15.85 | 16.08 | 15.24 | qfq | 2,489,213 | 39,973,365 | 0.06% |
| 2023-09-05 | 16.04 | 16.22 | 15.89 | 16.07 | 15.23 | qfq | 2,626,213 | 42,212,167 | 0.12% |
| 2023-09-04 | 15.75 | 16.05 | 15.74 | 16.05 | 15.21 | qfq | 3,790,413 | 60,430,394 | 2.16% |
| 2023-09-01 | 15.65 | 15.80 | 15.55 | 15.71 | 14.89 | qfq | 3,117,302 | 48,843,750 | 0.51% |
| 2023-08-31 | 15.99 | 15.99 | 15.50 | 15.63 | 14.82 | qfq | 4,088,113 | 63,853,634 | -2.37% |
| 2023-08-30 | 15.75 | 16.13 | 15.67 | 16.01 | 15.18 | qfq | 3,489,400 | 55,701,008 | 1.33% |
| 2023-08-29 | 15.36 | 15.81 | 15.25 | 15.80 | 14.98 | qfq | 3,092,400 | 48,257,188 | 2.86% |
| 2023-08-28 | 15.93 | 15.98 | 15.30 | 15.36 | 14.56 | qfq | 3,200,600 | 49,777,361 | 1.72% |
| 2023-08-25 | 15.38 | 15.53 | 15.00 | 15.10 | 14.31 | qfq | 2,396,400 | 36,421,646 | -2.52% |
| 2023-08-24 | 15.26 | 15.64 | 15.26 | 15.49 | 14.68 | qfq | 2,489,000 | 38,508,887 | 1.77% |
| 2023-08-23 | 15.42 | 15.52 | 15.15 | 15.22 | 14.43 | qfq | 2,404,800 | 36,728,698 | -1.93% |
| 2023-08-22 | 15.43 | 15.59 | 15.19 | 15.52 | 14.71 | qfq | 2,303,000 | 35,433,831 | 1.24% |
| 2023-08-21 | 15.43 | 15.61 | 15.28 | 15.33 | 14.53 | qfq | 1,702,200 | 26,336,601 | -0.65% |
| 2023-08-18 | 15.90 | 16.00 | 15.37 | 15.43 | 14.63 | qfq | 2,492,800 | 38,958,529 | -3.38% |
| 2023-08-17 | 15.57 | 15.98 | 15.44 | 15.97 | 15.14 | qfq | 2,506,900 | 39,611,479 | 1.91% |
| 2023-08-16 | 15.98 | 15.98 | 15.62 | 15.67 | 14.85 | qfq | 2,176,800 | 34,316,453 | -1.26% |
| 2023-08-15 | 16.48 | 16.51 | 15.80 | 15.87 | 15.04 | qfq | 3,132,303 | 50,055,867 | -2.46% |
| 2023-08-14 | 15.80 | 16.56 | 15.65 | 16.27 | 15.42 | qfq | 3,360,055 | 54,610,567 | 2.33% |
| 2023-08-11 | 15.95 | 16.43 | 15.87 | 15.90 | 15.07 | qfq | 3,562,000 | 57,430,560 | -0.50% |
| 2023-08-10 | 15.83 | 16.03 | 15.76 | 15.98 | 15.15 | qfq | 2,168,200 | 34,491,546 | 0.63% |
| 2023-08-09 | 16.37 | 16.41 | 15.85 | 15.88 | 15.05 | qfq | 3,604,101 | 57,791,714 | -3.23% |
| 2023-08-08 | 16.12 | 16.54 | 15.93 | 16.41 | 15.55 | qfq | 3,668,400 | 59,782,060 | -1.56% |
| 2023-08-07 | 16.66 | 16.75 | 16.48 | 16.67 | 15.80 | qfq | 2,454,800 | 40,763,906 | 0.60% |
| 2023-08-04 | 16.78 | 17.06 | 16.50 | 16.57 | 15.71 | qfq | 2,962,914 | 49,610,927 | -1.37% |
| 2023-08-03 | 17.04 | 17.07 | 16.80 | 16.80 | 15.92 | qfq | 2,295,900 | 38,770,814 | -0.71% |
| 2023-08-02 | 17.39 | 17.40 | 16.89 | 16.92 | 16.04 | qfq | 3,814,100 | 64,954,951 | -2.76% |
| 2023-08-01 | 17.66 | 17.78 | 17.34 | 17.40 | 16.49 | qfq | 4,459,200 | 78,151,124 | -1.47% |
| 2023-07-31 | 17.07 | 17.78 | 17.07 | 17.66 | 16.74 | qfq | 6,630,900 | 116,154,122 | 3.88% |
| 2023-07-28 | 17.30 | 17.30 | 16.70 | 17.00 | 16.11 | qfq | 3,431,500 | 57,867,423 | -0.53% |
| 2023-07-27 | 16.84 | 17.53 | 16.65 | 17.09 | 16.20 | qfq | 4,712,601 | 81,208,146 | 1.48% |
| 2023-07-26 | 16.97 | 17.23 | 16.78 | 16.84 | 15.96 | qfq | 3,276,200 | 55,644,637 | -0.94% |
| 2023-07-25 | 17.01 | 17.24 | 16.84 | 17.00 | 16.11 | qfq | 3,511,200 | 59,635,879 | 0.59% |
| 2023-07-24 | 16.93 | 17.20 | 16.71 | 16.90 | 16.02 | qfq | 2,673,100 | 45,383,860 | -0.65% |
| 2023-07-21 | 16.70 | 17.30 | 16.53 | 17.01 | 16.12 | qfq | 3,481,200 | 59,007,310 | 1.86% |
| 2023-07-20 | 16.53 | 17.02 | 16.53 | 16.70 | 15.83 | qfq | 3,978,200 | 66,971,429 | 0.30% |
| 2023-07-19 | 16.96 | 17.06 | 16.50 | 16.65 | 15.78 | qfq | 3,596,100 | 60,125,451 | -1.54% |
| 2023-07-18 | 17.15 | 17.40 | 16.90 | 16.91 | 16.03 | qfq | 4,071,601 | 69,769,727 | -0.82% |