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
名雕股份002830.SZ
最近收盘价12.692026-07-17
最近交易日2026-07-17
成交量（股）6,889,860
成交额（元）92,210,651
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.24 | — | — | — | 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 | 14.10 | 14.54 | 12.69 | 12.69 | 12.69 | qfq | 6,889,860 | 92,210,651 | -10.00% |
| 2026-07-16 | 14.37 | 14.85 | 14.00 | 14.10 | 14.10 | qfq | 5,686,980 | 81,439,313 | -4.41% |
| 2026-07-15 | 14.70 | 15.19 | 14.32 | 14.75 | 14.75 | qfq | 5,893,239 | 86,889,987 | 0.68% |
| 2026-07-14 | 14.59 | 14.98 | 14.17 | 14.65 | 14.65 | qfq | 6,306,420 | 91,543,025 | -0.81% |
| 2026-07-13 | 16.15 | 16.15 | 14.77 | 14.77 | 14.77 | qfq | 9,218,040 | 140,863,161 | -9.99% |
| 2026-07-10 | 16.26 | 17.18 | 16.25 | 16.41 | 16.41 | qfq | 9,689,020 | 162,187,619 | -3.19% |
| 2026-07-09 | 17.56 | 17.56 | 16.06 | 16.95 | 16.95 | qfq | 13,676,340 | 227,936,439 | -4.99% |
| 2026-07-08 | 16.99 | 18.25 | 15.77 | 17.84 | 17.84 | qfq | 16,590,180 | 284,011,286 | 2.06% |
| 2026-07-07 | 16.71 | 17.50 | 16.47 | 17.48 | 17.48 | qfq | 11,776,860 | 201,422,327 | 4.05% |
| 2026-07-06 | 17.06 | 17.28 | 16.66 | 16.80 | 16.80 | qfq | 9,154,560 | 155,039,054 | -1.23% |
| 2026-07-03 | 17.75 | 17.75 | 17.01 | 17.01 | 17.01 | qfq | 7,248,241 | 124,726,399 | -1.51% |
| 2026-07-02 | 18.23 | 18.43 | 17.00 | 17.27 | 17.27 | qfq | 9,714,800 | 172,720,980 | -4.37% |
| 2026-07-01 | 17.28 | 18.52 | 17.22 | 18.06 | 18.06 | qfq | 13,688,700 | 247,555,431 | 4.45% |
| 2026-06-30 | 15.67 | 17.29 | 15.40 | 17.29 | 17.29 | qfq | 8,121,579 | 134,434,479 | 9.99% |
| 2026-06-29 | 16.30 | 16.70 | 15.40 | 15.72 | 15.72 | qfq | 8,518,620 | 135,252,900 | -3.97% |
| 2026-06-26 | 16.60 | 16.97 | 16.00 | 16.37 | 16.37 | qfq | 10,862,679 | 178,985,855 | -1.62% |
| 2026-06-25 | 17.54 | 18.00 | 16.03 | 16.64 | 16.64 | qfq | 13,187,560 | 221,799,171 | -6.09% |
| 2026-06-24 | 17.52 | 18.18 | 17.31 | 17.72 | 17.72 | qfq | 16,590,359 | 292,888,962 | -0.28% |
| 2026-06-23 | 16.36 | 17.77 | 16.17 | 17.77 | 17.77 | qfq | 15,970,228 | 278,089,645 | 10.03% |
| 2026-06-22 | 14.50 | 16.15 | 14.39 | 16.15 | 16.15 | qfq | 12,255,023 | 191,899,266 | 10.01% |
| 2026-06-18 | 14.65 | 14.91 | 13.58 | 14.68 | 14.68 | qfq | 9,370,220 | 133,665,712 | -0.20% |
| 2026-06-17 | 15.37 | 15.98 | 14.61 | 14.71 | 14.71 | qfq | 8,867,242 | 132,884,019 | -3.41% |
| 2026-06-16 | 15.60 | 15.67 | 15.00 | 15.23 | 15.23 | qfq | 9,962,480 | 151,508,519 | -4.51% |
| 2026-06-15 | 16.76 | 16.76 | 15.65 | 15.95 | 15.95 | qfq | 16,026,720 | 257,187,859 | -4.83% |
| 2026-06-12 | 15.45 | 16.76 | 15.15 | 16.76 | 16.76 | qfq | 6,213,517 | 101,529,796 | 9.97% |
| 2026-06-11 | 15.90 | 16.46 | 14.92 | 15.24 | 15.24 | qfq | 12,052,080 | 189,586,692 | -4.57% |
| 2026-06-10 | 14.70 | 15.97 | 14.54 | 15.97 | 15.97 | qfq | 4,364,280 | 69,100,923 | 9.99% |
| 2026-06-09 | 14.40 | 15.29 | 14.37 | 14.52 | 14.52 | qfq | 3,432,380 | 50,030,590 | -0.21% |
| 2026-06-08 | 14.88 | 15.54 | 14.20 | 14.55 | 14.55 | qfq | 4,579,840 | 68,135,612 | -6.61% |
| 2026-06-05 | 15.87 | 16.03 | 15.39 | 15.58 | 15.58 | qfq | 4,353,320 | 68,311,576 | -2.14% |
| 2026-06-04 | 15.78 | 16.76 | 15.50 | 15.92 | 15.92 | qfq | 4,966,279 | 79,621,986 | -28.29% |
| 2026-06-03 | 22.57 | 22.83 | 21.73 | 22.20 | 15.78 | qfq | 3,871,600 | 85,575,453 | -1.55% |
| 2026-06-02 | 23.65 | 24.00 | 22.46 | 22.55 | 16.03 | qfq | 6,584,600 | 150,147,020 | -3.55% |
| 2026-06-01 | 21.22 | 23.38 | 21.00 | 23.38 | 16.62 | qfq | 2,887,100 | 66,081,766 | 10.02% |
| 2026-05-29 | 21.90 | 22.22 | 21.04 | 21.25 | 15.11 | qfq | 1,906,000 | 41,091,798 | -2.97% |
| 2026-05-28 | 21.36 | 22.20 | 21.05 | 21.90 | 15.57 | qfq | 2,239,657 | 48,693,700 | 2.96% |
| 2026-05-27 | 22.05 | 22.08 | 20.92 | 21.27 | 15.12 | qfq | 2,644,685 | 56,138,235 | -3.76% |
| 2026-05-26 | 22.66 | 22.71 | 21.70 | 22.10 | 15.71 | qfq | 2,444,300 | 53,865,439 | -2.43% |
| 2026-05-25 | 23.50 | 23.72 | 22.36 | 22.65 | 16.10 | qfq | 3,085,500 | 70,537,045 | -3.16% |
| 2026-05-22 | 23.23 | 23.50 | 22.97 | 23.39 | 16.63 | qfq | 2,143,209 | 49,947,229 | 0.56% |
| 2026-05-21 | 23.78 | 24.40 | 23.22 | 23.26 | 16.54 | qfq | 3,627,100 | 86,546,211 | -2.19% |
| 2026-05-20 | 23.52 | 23.89 | 23.01 | 23.78 | 16.91 | qfq | 3,105,400 | 72,944,024 | 1.02% |
| 2026-05-19 | 23.30 | 23.66 | 23.09 | 23.54 | 16.73 | qfq | 2,707,300 | 63,431,463 | 1.25% |
| 2026-05-18 | 23.27 | 23.45 | 22.63 | 23.25 | 16.53 | qfq | 3,345,967 | 77,373,945 | 0.35% |
| 2026-05-15 | 23.11 | 23.55 | 22.81 | 23.17 | 16.47 | qfq | 3,146,900 | 72,852,178 | 0.26% |
| 2026-05-14 | 23.15 | 23.78 | 23.01 | 23.11 | 16.43 | qfq | 3,075,641 | 71,760,087 | -0.17% |
| 2026-05-13 | 23.35 | 23.58 | 23.04 | 23.15 | 16.46 | qfq | 3,461,400 | 80,409,300 | -0.86% |
| 2026-05-12 | 24.00 | 24.13 | 23.29 | 23.35 | 16.60 | qfq | 3,731,700 | 87,900,666 | -3.03% |
| 2026-05-11 | 23.76 | 24.21 | 23.59 | 24.08 | 17.12 | qfq | 3,901,000 | 93,582,374 | 1.43% |
| 2026-05-08 | 23.56 | 24.50 | 23.40 | 23.74 | 16.88 | qfq | 5,376,713 | 128,222,542 | 0.94% |
| 2026-05-07 | 22.80 | 23.60 | 22.72 | 23.52 | 16.72 | qfq | 5,260,772 | 122,180,256 | 3.16% |
| 2026-05-06 | 22.46 | 23.05 | 22.28 | 22.80 | 16.21 | qfq | 4,558,700 | 103,863,047 | 2.38% |
| 2026-04-30 | 22.28 | 22.38 | 22.09 | 22.27 | 15.83 | qfq | 2,809,028 | 62,489,087 | 1.09% |
| 2026-04-29 | 21.50 | 22.20 | 21.46 | 22.03 | 15.66 | qfq | 3,750,800 | 82,450,597 | 1.15% |
| 2026-04-28 | 21.48 | 21.97 | 21.10 | 21.78 | 15.48 | qfq | 4,788,300 | 103,496,648 | 1.73% |
| 2026-04-27 | 21.00 | 21.44 | 20.56 | 21.41 | 15.22 | qfq | 3,035,700 | 63,724,777 | 2.24% |
| 2026-04-24 | 20.88 | 21.13 | 20.50 | 20.94 | 14.89 | qfq | 3,580,702 | 74,512,623 | -0.19% |
| 2026-04-23 | 22.37 | 22.37 | 20.65 | 20.98 | 14.92 | qfq | 6,762,199 | 142,812,157 | -6.59% |
| 2026-04-22 | 22.01 | 22.65 | 21.55 | 22.46 | 15.97 | qfq | 4,844,000 | 107,051,241 | 2.04% |
| 2026-04-21 | 21.84 | 22.05 | 21.65 | 22.01 | 15.65 | qfq | 2,090,100 | 45,669,967 | 1.20% |
| 2026-04-20 | 21.75 | 21.95 | 21.32 | 21.75 | 15.46 | qfq | 2,061,200 | 44,618,670 | 1.40% |
| 2026-04-17 | 21.74 | 21.74 | 21.30 | 21.45 | 15.25 | qfq | 2,025,200 | 43,473,092 | -1.33% |
| 2026-04-16 | 21.28 | 21.80 | 21.05 | 21.74 | 15.46 | qfq | 1,962,100 | 42,208,330 | 2.16% |
| 2026-04-15 | 21.41 | 21.64 | 21.21 | 21.28 | 15.13 | qfq | 1,668,600 | 35,690,527 | -0.37% |
| 2026-04-14 | 21.49 | 21.49 | 21.10 | 21.36 | 15.19 | qfq | 1,426,300 | 30,338,735 | -0.05% |
| 2026-04-13 | 21.39 | 21.40 | 21.07 | 21.37 | 15.19 | qfq | 1,477,400 | 31,387,680 | -0.09% |
| 2026-04-10 | 21.33 | 21.55 | 21.13 | 21.39 | 15.21 | qfq | 1,449,900 | 31,089,165 | 1.28% |
| 2026-04-09 | 21.48 | 21.54 | 21.04 | 21.12 | 15.01 | qfq | 1,628,800 | 34,544,073 | -1.72% |
| 2026-04-08 | 21.00 | 21.50 | 21.00 | 21.49 | 15.28 | qfq | 2,316,300 | 49,366,738 | 4.07% |
| 2026-04-07 | 20.09 | 20.90 | 19.95 | 20.65 | 14.68 | qfq | 2,067,000 | 42,313,028 | 2.79% |
| 2026-04-03 | 21.19 | 21.19 | 19.90 | 20.09 | 14.28 | qfq | 2,260,341 | 45,667,396 | -3.83% |
| 2026-04-02 | 21.36 | 21.40 | 20.77 | 20.89 | 14.85 | qfq | 1,810,500 | 38,020,890 | -2.11% |
| 2026-04-01 | 21.57 | 21.70 | 21.05 | 21.34 | 15.17 | qfq | 1,814,400 | 38,615,547 | 0.80% |
| 2026-03-31 | 21.36 | 21.72 | 21.10 | 21.17 | 15.05 | qfq | 1,736,701 | 37,205,971 | -1.35% |
| 2026-03-30 | 21.19 | 21.50 | 20.95 | 21.46 | 15.26 | qfq | 1,726,400 | 36,843,076 | 0.52% |
| 2026-03-27 | 21.05 | 21.40 | 20.90 | 21.35 | 15.18 | qfq | 1,924,000 | 40,932,407 | 0.99% |
| 2026-03-26 | 21.54 | 21.69 | 21.02 | 21.14 | 15.03 | qfq | 1,736,600 | 36,918,913 | -2.04% |
| 2026-03-25 | 21.07 | 21.76 | 21.07 | 21.58 | 15.34 | qfq | 2,897,700 | 62,354,201 | 2.42% |
| 2026-03-24 | 20.65 | 21.16 | 20.32 | 21.07 | 14.98 | qfq | 3,564,252 | 73,984,031 | 5.09% |
| 2026-03-23 | 20.85 | 21.15 | 19.97 | 20.05 | 14.25 | qfq | 3,580,200 | 73,503,946 | -6.31% |
| 2026-03-20 | 22.15 | 22.25 | 21.26 | 21.40 | 15.21 | qfq | 2,657,700 | 57,579,879 | -2.51% |
| 2026-03-19 | 22.70 | 22.70 | 21.83 | 21.95 | 15.60 | qfq | 2,315,200 | 51,372,724 | -3.35% |
| 2026-03-18 | 22.44 | 22.78 | 22.22 | 22.71 | 16.14 | qfq | 2,517,900 | 56,764,521 | 1.20% |
| 2026-03-17 | 23.10 | 23.10 | 22.40 | 22.44 | 15.95 | qfq | 2,114,600 | 47,957,239 | -1.84% |
| 2026-03-16 | 22.70 | 22.88 | 22.38 | 22.86 | 16.25 | qfq | 2,673,400 | 60,598,684 | 0.66% |
| 2026-03-13 | 22.65 | 23.05 | 22.60 | 22.71 | 16.14 | qfq | 3,168,700 | 72,374,179 | 0.09% |
| 2026-03-12 | 23.38 | 23.38 | 22.65 | 22.69 | 16.13 | qfq | 2,972,600 | 67,972,455 | -2.32% |
| 2026-03-11 | 23.60 | 23.63 | 23.12 | 23.23 | 16.51 | qfq | 3,162,502 | 73,701,581 | -1.11% |
| 2026-03-10 | 23.12 | 23.56 | 23.01 | 23.49 | 16.70 | qfq | 3,797,300 | 88,901,547 | 2.13% |
| 2026-03-09 | 22.73 | 23.02 | 22.38 | 23.00 | 16.35 | qfq | 3,970,600 | 90,145,986 | 0.66% |
| 2026-03-06 | 22.49 | 22.88 | 22.30 | 22.85 | 16.24 | qfq | 3,414,500 | 77,743,984 | 1.65% |
| 2026-03-05 | 22.85 | 22.87 | 22.36 | 22.48 | 15.98 | qfq | 2,682,900 | 60,574,007 | 0.18% |
| 2026-03-04 | 22.49 | 22.68 | 22.21 | 22.44 | 15.95 | qfq | 3,451,300 | 77,459,952 | -0.22% |
| 2026-03-03 | 23.16 | 23.43 | 22.41 | 22.49 | 15.99 | qfq | 5,140,200 | 117,897,702 | -2.00% |
| 2026-03-02 | 23.69 | 23.69 | 22.82 | 22.95 | 16.32 | qfq | 6,034,600 | 139,715,064 | -4.26% |
| 2026-02-27 | 24.00 | 24.10 | 23.71 | 23.97 | 17.04 | qfq | 5,210,300 | 124,724,005 | -0.17% |
| 2026-02-26 | 24.42 | 24.58 | 23.89 | 24.01 | 17.07 | qfq | 6,728,612 | 162,144,765 | -1.44% |
| 2026-02-25 | 24.97 | 25.00 | 24.20 | 24.36 | 17.32 | qfq | 9,111,500 | 222,883,747 | -2.95% |
| 2026-02-24 | 24.13 | 25.32 | 23.78 | 25.10 | 17.84 | qfq | 13,920,957 | 343,145,901 | 7.40% |
| 2026-02-13 | 24.24 | 24.88 | 23.30 | 23.37 | 16.61 | qfq | 11,842,257 | 284,267,787 | -6.33% |
| 2026-02-12 | 25.70 | 26.57 | 24.95 | 24.95 | 17.74 | qfq | 15,772,957 | 398,161,152 | -9.99% |
| 2026-02-11 | 27.92 | 29.25 | 27.72 | 27.72 | 19.71 | qfq | 13,942,557 | 389,464,552 | -10.00% |
| 2026-02-10 | 35.36 | 35.74 | 30.36 | 30.80 | 21.90 | qfq | 30,877,772 | 965,966,148 | -8.66% |
| 2026-02-09 | 32.21 | 33.72 | 32.21 | 33.72 | 23.97 | qfq | 10,900,898 | 358,689,412 | 10.02% |
| 2026-02-06 | 25.07 | 30.65 | 25.07 | 30.65 | 21.79 | qfq | 25,532,612 | 718,792,573 | 10.01% |
| 2026-02-05 | 31.01 | 34.05 | 27.86 | 27.86 | 19.81 | qfq | 25,131,290 | 738,614,291 | -9.98% |
| 2026-02-04 | 28.19 | 30.95 | 28.19 | 30.95 | 22.00 | qfq | 11,374,596 | 342,200,418 | 9.99% |
| 2026-02-03 | 24.88 | 28.14 | 24.70 | 28.14 | 20.01 | qfq | 15,547,774 | 423,979,665 | 10.01% |
| 2026-02-02 | 24.42 | 25.58 | 22.59 | 25.58 | 18.19 | qfq | 14,921,438 | 368,281,586 | 10.02% |
| 2026-01-30 | 21.00 | 23.25 | 20.80 | 23.25 | 16.53 | qfq | 6,128,402 | 137,401,026 | 9.98% |
| 2026-01-29 | 20.85 | 21.70 | 20.72 | 21.14 | 15.03 | qfq | 4,507,900 | 95,955,075 | 1.05% |
| 2026-01-28 | 21.13 | 21.50 | 20.89 | 20.92 | 14.87 | qfq | 4,969,650 | 105,643,423 | -1.32% |
| 2026-01-27 | 20.88 | 21.53 | 20.60 | 21.20 | 15.07 | qfq | 4,375,641 | 92,029,770 | 0.43% |
| 2026-01-26 | 21.18 | 21.54 | 20.53 | 21.11 | 15.01 | qfq | 5,095,400 | 107,076,275 | -0.75% |
| 2026-01-23 | 20.81 | 21.28 | 20.57 | 21.27 | 15.12 | qfq | 5,946,400 | 124,891,199 | 1.58% |
| 2026-01-22 | 20.74 | 21.11 | 20.50 | 20.94 | 14.89 | qfq | 5,673,000 | 118,141,667 | 1.01% |
| 2026-01-21 | 20.93 | 20.93 | 20.55 | 20.73 | 14.74 | qfq | 4,347,800 | 90,012,479 | -1.00% |
| 2026-01-20 | 20.97 | 21.73 | 20.68 | 20.94 | 14.89 | qfq | 7,353,400 | 155,337,019 | -1.32% |
| 2026-01-19 | 21.12 | 21.89 | 20.80 | 21.22 | 15.09 | qfq | 10,624,676 | 224,908,035 | -4.50% |
| 2026-01-16 | 20.20 | 22.22 | 20.20 | 22.22 | 15.80 | qfq | 5,543,575 | 120,090,890 | 10.00% |
| 2026-01-15 | 20.07 | 20.54 | 19.81 | 20.20 | 14.36 | qfq | 3,501,300 | 70,512,094 | 0.50% |
| 2026-01-14 | 20.24 | 20.39 | 19.65 | 20.10 | 14.29 | qfq | 4,895,900 | 97,954,241 | -1.47% |
| 2026-01-13 | 20.00 | 20.87 | 19.77 | 20.40 | 14.50 | qfq | 5,169,400 | 104,688,365 | 2.62% |
| 2026-01-12 | 20.07 | 20.07 | 19.58 | 19.88 | 14.13 | qfq | 3,754,600 | 74,379,089 | -0.50% |
| 2026-01-09 | 19.89 | 20.09 | 19.31 | 19.98 | 14.20 | qfq | 4,240,200 | 83,650,621 | 0.81% |
| 2026-01-08 | 19.37 | 20.10 | 19.37 | 19.82 | 14.09 | qfq | 3,719,700 | 73,398,360 | 1.48% |
| 2026-01-07 | 19.38 | 20.00 | 19.00 | 19.53 | 13.88 | qfq | 5,353,700 | 104,286,370 | 1.19% |
| 2026-01-06 | 19.38 | 19.78 | 19.15 | 19.30 | 13.72 | qfq | 3,617,800 | 70,214,172 | -0.62% |
| 2026-01-05 | 19.50 | 19.96 | 19.30 | 19.42 | 13.81 | qfq | 3,392,730 | 66,580,131 | -0.41% |
| 2025-12-31 | 20.06 | 20.18 | 19.36 | 19.50 | 13.86 | qfq | 2,853,400 | 56,031,577 | -2.55% |
| 2025-12-30 | 20.01 | 20.33 | 19.68 | 20.01 | 14.23 | qfq | 3,150,500 | 62,995,378 | -0.60% |
| 2025-12-29 | 20.37 | 20.41 | 19.69 | 20.13 | 14.31 | qfq | 3,683,900 | 73,658,445 | -0.74% |
| 2025-12-26 | 20.72 | 21.49 | 20.17 | 20.28 | 14.42 | qfq | 5,344,900 | 110,330,621 | -2.69% |
| 2025-12-25 | 19.59 | 21.13 | 19.50 | 20.84 | 14.82 | qfq | 9,555,864 | 196,274,086 | 5.41% |
| 2025-12-24 | 19.20 | 20.13 | 18.71 | 19.77 | 14.05 | qfq | 7,619,900 | 147,337,989 | 2.75% |
| 2025-12-23 | 19.62 | 19.73 | 19.14 | 19.24 | 13.68 | qfq | 3,159,100 | 61,108,761 | -1.84% |
| 2025-12-22 | 19.80 | 20.18 | 19.50 | 19.60 | 13.93 | qfq | 3,903,400 | 77,353,149 | 0.00% |
| 2025-12-19 | 18.85 | 19.75 | 18.65 | 19.60 | 13.93 | qfq | 4,250,603 | 82,093,937 | 4.03% |
| 2025-12-18 | 18.60 | 19.09 | 18.41 | 18.84 | 13.39 | qfq | 3,117,700 | 58,924,750 | 0.80% |
| 2025-12-17 | 18.81 | 18.98 | 18.40 | 18.69 | 13.29 | qfq | 3,612,000 | 67,469,707 | -0.64% |
| 2025-12-16 | 18.77 | 19.16 | 18.26 | 18.81 | 13.37 | qfq | 3,761,334 | 70,362,984 | -0.74% |
| 2025-12-15 | 18.68 | 19.16 | 18.32 | 18.95 | 13.47 | qfq | 4,496,199 | 84,538,250 | 1.34% |
| 2025-12-12 | 18.31 | 19.40 | 17.70 | 18.70 | 13.29 | qfq | 7,850,289 | 146,712,769 | -0.74% |
| 2025-12-11 | 20.10 | 20.22 | 18.84 | 18.84 | 13.39 | qfq | 10,377,163 | 199,254,356 | -9.99% |
| 2025-12-10 | 22.40 | 23.81 | 20.63 | 20.93 | 14.88 | qfq | 14,666,963 | 320,905,868 | -6.56% |
| 2025-12-09 | 21.60 | 22.76 | 21.53 | 22.40 | 15.92 | qfq | 10,887,848 | 241,192,491 | -3.82% |
| 2025-12-08 | 21.45 | 24.58 | 20.68 | 23.29 | 16.56 | qfq | 19,106,465 | 425,623,870 | 2.78% |
| 2025-12-05 | 21.01 | 22.66 | 21.01 | 22.66 | 16.11 | qfq | 12,395,390 | 275,085,636 | 10.00% |
| 2025-12-04 | 18.60 | 20.60 | 18.31 | 20.60 | 14.64 | qfq | 4,188,730 | 83,343,110 | 9.98% |
| 2025-12-03 | 18.91 | 18.95 | 18.40 | 18.73 | 13.32 | qfq | 2,409,246 | 44,859,241 | -0.95% |
| 2025-12-02 | 18.97 | 19.20 | 18.70 | 18.91 | 13.44 | qfq | 2,618,600 | 49,580,588 | -0.21% |
| 2025-12-01 | 18.98 | 19.27 | 18.82 | 18.95 | 13.47 | qfq | 2,828,800 | 53,906,870 | 0.26% |
| 2025-11-28 | 18.77 | 18.98 | 18.52 | 18.90 | 13.44 | qfq | 3,511,200 | 65,924,962 | 0.75% |
| 2025-11-27 | 17.98 | 19.00 | 17.80 | 18.76 | 13.34 | qfq | 4,816,300 | 89,418,077 | 4.57% |
| 2025-11-26 | 18.12 | 18.48 | 17.80 | 17.94 | 12.75 | qfq | 3,385,800 | 61,334,457 | -0.99% |
| 2025-11-25 | 18.22 | 18.69 | 17.91 | 18.12 | 12.88 | qfq | 3,478,300 | 63,447,469 | 1.29% |
| 2025-11-24 | 17.47 | 18.44 | 17.35 | 17.89 | 12.72 | qfq | 4,418,200 | 78,680,268 | 2.76% |
| 2025-11-21 | 18.15 | 18.57 | 17.41 | 17.41 | 12.38 | qfq | 3,940,600 | 70,259,171 | -4.92% |
| 2025-11-20 | 19.21 | 19.38 | 18.15 | 18.31 | 13.02 | qfq | 4,106,300 | 76,032,986 | -3.07% |
| 2025-11-19 | 19.36 | 19.61 | 18.79 | 18.89 | 13.43 | qfq | 5,521,900 | 105,537,787 | -1.82% |
| 2025-11-18 | 19.00 | 19.65 | 18.51 | 19.24 | 13.68 | qfq | 6,457,600 | 122,791,341 | 1.16% |
| 2025-11-17 | 18.63 | 19.47 | 18.40 | 19.02 | 13.52 | qfq | 6,822,428 | 129,215,088 | 2.42% |
| 2025-11-14 | 18.42 | 20.30 | 18.19 | 18.57 | 13.20 | qfq | 6,630,130 | 124,818,726 | 0.22% |
| 2025-11-13 | 18.12 | 18.68 | 17.91 | 18.53 | 13.17 | qfq | 2,778,600 | 51,058,140 | 1.98% |
| 2025-11-12 | 18.20 | 18.30 | 17.88 | 18.17 | 12.92 | qfq | 1,951,612 | 35,288,459 | -0.11% |
| 2025-11-11 | 18.06 | 18.43 | 17.93 | 18.19 | 12.93 | qfq | 2,118,800 | 38,559,846 | 0.72% |
| 2025-11-10 | 18.06 | 18.33 | 17.98 | 18.06 | 12.84 | qfq | 2,045,877 | 36,998,563 | 0.00% |
| 2025-11-07 | 17.95 | 18.10 | 17.67 | 18.06 | 12.84 | qfq | 2,260,377 | 40,433,060 | 0.84% |
| 2025-11-06 | 18.09 | 18.19 | 17.80 | 17.91 | 12.73 | qfq | 2,430,500 | 43,670,345 | -1.00% |
| 2025-11-05 | 18.03 | 18.18 | 17.84 | 18.09 | 12.86 | qfq | 2,436,500 | 43,895,923 | 0.33% |
| 2025-11-04 | 18.25 | 18.25 | 17.83 | 18.03 | 12.82 | qfq | 1,995,200 | 35,909,945 | -0.06% |
| 2025-11-03 | 18.12 | 18.23 | 17.69 | 18.04 | 12.82 | qfq | 2,034,800 | 36,706,846 | 1.46% |
| 2025-10-31 | 17.06 | 17.90 | 17.06 | 17.78 | 12.64 | qfq | 2,330,600 | 41,241,385 | 2.36% |
| 2025-10-30 | 17.56 | 17.67 | 17.31 | 17.37 | 12.35 | qfq | 1,662,570 | 28,999,355 | -1.03% |
| 2025-10-29 | 17.70 | 17.83 | 17.25 | 17.55 | 12.48 | qfq | 1,959,646 | 34,210,803 | -0.85% |
| 2025-10-28 | 17.66 | 17.79 | 17.51 | 17.70 | 12.58 | qfq | 1,673,300 | 29,568,655 | 0.23% |
| 2025-10-27 | 18.06 | 18.27 | 17.38 | 17.66 | 12.55 | qfq | 2,847,250 | 50,514,202 | -2.38% |
| 2025-10-24 | 18.01 | 18.61 | 17.81 | 18.09 | 12.86 | qfq | 4,095,450 | 74,689,263 | 0.44% |
| 2025-10-23 | 17.60 | 18.10 | 17.33 | 18.01 | 12.80 | qfq | 3,343,200 | 59,633,714 | 2.56% |
| 2025-10-22 | 17.33 | 17.68 | 17.20 | 17.56 | 12.48 | qfq | 2,841,500 | 49,728,698 | 1.44% |
| 2025-10-21 | 17.09 | 17.31 | 16.81 | 17.31 | 12.31 | qfq | 2,556,477 | 43,587,267 | 2.18% |
| 2025-10-20 | 17.00 | 17.14 | 16.73 | 16.94 | 12.04 | qfq | 1,661,676 | 28,148,213 | 0.53% |
| 2025-10-17 | 16.82 | 17.05 | 16.70 | 16.85 | 11.98 | qfq | 1,717,742 | 28,914,994 | -0.18% |
| 2025-10-16 | 17.04 | 17.18 | 16.80 | 16.88 | 12.00 | qfq | 1,593,300 | 27,076,161 | -0.76% |
| 2025-10-15 | 16.50 | 17.15 | 16.50 | 17.01 | 12.09 | qfq | 1,542,300 | 26,131,342 | 1.80% |
| 2025-10-14 | 16.86 | 17.05 | 16.63 | 16.71 | 11.88 | qfq | 1,725,700 | 29,014,182 | 0.12% |
| 2025-10-13 | 16.16 | 16.77 | 15.52 | 16.69 | 11.87 | qfq | 2,509,600 | 41,303,600 | -0.65% |
| 2025-10-10 | 16.86 | 17.09 | 16.60 | 16.80 | 11.94 | qfq | 1,890,900 | 31,829,854 | 0.00% |
| 2025-10-09 | 16.98 | 17.18 | 16.67 | 16.80 | 11.94 | qfq | 2,165,800 | 36,461,154 | -1.06% |
| 2025-09-30 | 17.12 | 17.29 | 16.95 | 16.98 | 12.07 | qfq | 1,172,900 | 20,014,456 | -0.82% |
| 2025-09-29 | 16.85 | 17.18 | 16.25 | 17.12 | 12.17 | qfq | 2,304,298 | 39,024,612 | 2.33% |
| 2025-09-26 | 16.67 | 16.99 | 16.22 | 16.73 | 11.89 | qfq | 1,678,200 | 28,001,505 | 0.24% |
| 2025-09-25 | 16.97 | 17.29 | 16.57 | 16.69 | 11.87 | qfq | 2,156,300 | 36,363,105 | -1.65% |
| 2025-09-24 | 16.78 | 17.00 | 16.58 | 16.97 | 12.06 | qfq | 1,937,700 | 32,654,479 | 0.30% |
| 2025-09-23 | 17.21 | 17.37 | 16.23 | 16.92 | 12.03 | qfq | 2,654,300 | 44,257,254 | -2.14% |
| 2025-09-22 | 17.40 | 17.44 | 16.92 | 17.29 | 12.29 | qfq | 2,495,600 | 42,809,872 | -0.12% |
| 2025-09-19 | 17.76 | 17.76 | 17.00 | 17.31 | 12.31 | qfq | 2,060,600 | 35,628,567 | -1.76% |
| 2025-09-18 | 18.04 | 18.26 | 17.40 | 17.62 | 12.53 | qfq | 3,411,798 | 60,747,300 | -2.54% |
| 2025-09-17 | 18.65 | 18.75 | 18.00 | 18.08 | 12.85 | qfq | 2,973,198 | 54,545,411 | -3.57% |
| 2025-09-16 | 19.00 | 19.40 | 18.42 | 18.75 | 13.33 | qfq | 5,489,898 | 103,419,465 | 1.24% |
| 2025-09-15 | 17.55 | 19.36 | 17.36 | 18.52 | 13.17 | qfq | 7,625,117 | 140,440,105 | 5.11% |
| 2025-09-12 | 17.81 | 18.16 | 17.42 | 17.62 | 12.53 | qfq | 2,533,200 | 44,685,972 | -1.01% |
| 2025-09-11 | 17.86 | 17.98 | 17.30 | 17.80 | 12.65 | qfq | 3,237,200 | 57,504,615 | -0.84% |
| 2025-09-10 | 17.97 | 18.06 | 17.68 | 17.95 | 12.76 | qfq | 2,445,840 | 43,697,039 | -0.17% |
| 2025-09-09 | 17.63 | 18.06 | 17.50 | 17.98 | 12.78 | qfq | 3,708,900 | 65,924,773 | 1.99% |
| 2025-09-08 | 17.09 | 17.75 | 16.92 | 17.63 | 12.53 | qfq | 3,799,600 | 66,020,741 | 4.07% |
| 2025-09-05 | 16.72 | 16.99 | 16.26 | 16.94 | 12.04 | qfq | 3,208,277 | 53,664,107 | 1.32% |
| 2025-09-04 | 16.58 | 17.38 | 16.38 | 16.72 | 11.89 | qfq | 3,317,700 | 55,705,111 | 1.77% |
| 2025-09-03 | 16.95 | 16.95 | 16.38 | 16.43 | 11.68 | qfq | 2,116,900 | 35,178,206 | -3.01% |
| 2025-09-02 | 17.07 | 17.23 | 16.56 | 16.94 | 12.04 | qfq | 3,315,510 | 55,952,205 | -0.76% |
| 2025-09-01 | 16.95 | 17.37 | 16.82 | 17.07 | 12.14 | qfq | 3,298,300 | 56,452,568 | 0.83% |
| 2025-08-29 | 17.33 | 17.35 | 16.86 | 16.93 | 12.04 | qfq | 3,619,000 | 61,922,232 | -0.88% |
| 2025-08-28 | 17.54 | 18.30 | 16.57 | 17.08 | 12.14 | qfq | 6,232,100 | 107,804,478 | -2.34% |
| 2025-08-27 | 18.21 | 18.45 | 17.46 | 17.49 | 12.43 | qfq | 6,477,650 | 115,860,999 | -4.43% |
| 2025-08-26 | 19.14 | 19.18 | 18.05 | 18.30 | 13.01 | qfq | 10,483,748 | 193,409,157 | -4.39% |
| 2025-08-25 | 17.45 | 19.14 | 17.45 | 19.14 | 13.61 | qfq | 4,097,800 | 76,776,660 | 10.00% |
| 2025-08-22 | 16.98 | 17.63 | 16.73 | 17.40 | 12.37 | qfq | 5,374,100 | 92,175,211 | 2.47% |
| 2025-08-21 | 16.69 | 17.29 | 16.52 | 16.98 | 12.07 | qfq | 5,864,300 | 98,934,101 | 1.74% |
| 2025-08-20 | 16.80 | 17.00 | 16.50 | 16.69 | 11.87 | qfq | 4,561,800 | 76,193,046 | -0.65% |
| 2025-08-19 | 16.48 | 17.20 | 16.30 | 16.80 | 11.94 | qfq | 7,755,550 | 129,510,372 | 1.94% |
| 2025-08-18 | 16.40 | 16.66 | 16.10 | 16.48 | 11.72 | qfq | 9,588,359 | 157,481,523 | -2.37% |
| 2025-08-15 | 17.88 | 17.88 | 16.25 | 16.88 | 12.00 | qfq | 16,254,350 | 270,028,037 | -5.59% |
| 2025-08-14 | 19.61 | 21.49 | 17.60 | 17.88 | 12.71 | qfq | 18,090,700 | 367,606,914 | -8.50% |
| 2025-08-13 | 18.79 | 19.68 | 18.60 | 19.54 | 13.89 | qfq | 3,511,700 | 67,704,209 | 3.50% |
| 2025-08-12 | 18.19 | 19.29 | 18.05 | 18.88 | 13.42 | qfq | 5,053,659 | 94,171,189 | 4.89% |
| 2025-08-11 | 18.39 | 18.79 | 17.98 | 18.00 | 12.80 | qfq | 6,458,837 | 118,007,117 | 0.22% |
| 2025-08-08 | 17.00 | 18.20 | 16.96 | 17.96 | 12.77 | qfq | 4,423,100 | 78,179,990 | 5.15% |
| 2025-08-07 | 17.34 | 17.52 | 16.91 | 17.08 | 12.14 | qfq | 4,333,700 | 74,144,413 | -2.29% |
| 2025-08-06 | 16.43 | 17.48 | 16.25 | 17.48 | 12.43 | qfq | 4,583,000 | 77,567,384 | 5.94% |
| 2025-08-05 | 16.39 | 16.60 | 16.01 | 16.50 | 11.73 | qfq | 3,417,400 | 55,685,683 | 0.67% |
| 2025-08-04 | 16.04 | 16.48 | 15.73 | 16.39 | 11.65 | qfq | 2,736,300 | 44,537,389 | 2.50% |
| 2025-08-01 | 15.72 | 15.99 | 15.53 | 15.99 | 11.37 | qfq | 2,281,700 | 36,093,082 | 2.43% |
| 2025-07-31 | 15.88 | 16.07 | 15.55 | 15.61 | 11.10 | qfq | 1,945,900 | 30,623,512 | -2.56% |
| 2025-07-30 | 15.83 | 16.08 | 15.78 | 16.02 | 11.39 | qfq | 1,967,700 | 31,384,024 | 1.20% |
| 2025-07-29 | 15.86 | 15.98 | 15.65 | 15.83 | 11.25 | qfq | 1,934,800 | 30,571,566 | -0.13% |
| 2025-07-28 | 15.87 | 16.04 | 15.61 | 15.85 | 11.27 | qfq | 2,256,500 | 35,608,953 | -0.50% |
| 2025-07-25 | 15.75 | 16.02 | 15.56 | 15.93 | 11.32 | qfq | 1,917,199 | 30,345,495 | 1.66% |
| 2025-07-24 | 15.60 | 15.96 | 15.52 | 15.67 | 11.14 | qfq | 2,139,900 | 33,645,981 | 0.45% |
| 2025-07-23 | 15.72 | 16.30 | 15.37 | 15.60 | 11.09 | qfq | 2,979,450 | 46,758,141 | -0.64% |
| 2025-07-22 | 15.89 | 16.16 | 15.57 | 15.70 | 11.16 | qfq | 2,411,350 | 38,026,432 | -0.82% |
| 2025-07-21 | 15.35 | 16.37 | 15.31 | 15.83 | 11.25 | qfq | 3,645,700 | 58,105,119 | 3.33% |
| 2025-07-18 | 15.33 | 15.42 | 15.15 | 15.32 | 10.89 | qfq | 1,392,100 | 21,260,129 | -0.07% |
| 2025-07-17 | 15.45 | 15.58 | 15.25 | 15.33 | 10.90 | qfq | 1,903,900 | 29,363,583 | -0.65% |
| 2025-07-16 | 15.13 | 15.51 | 15.13 | 15.43 | 10.97 | qfq | 2,670,100 | 41,064,733 | 2.12% |
| 2025-07-15 | 15.40 | 15.77 | 14.88 | 15.11 | 10.74 | qfq | 4,757,900 | 72,830,340 | -2.39% |
| 2025-07-14 | 16.20 | 16.66 | 14.62 | 15.48 | 11.00 | qfq | 6,247,777 | 96,817,212 | -4.50% |
| 2025-07-11 | 15.70 | 16.33 | 15.36 | 16.21 | 11.52 | qfq | 3,192,700 | 50,519,099 | 3.58% |
| 2025-07-10 | 15.61 | 15.75 | 15.43 | 15.65 | 11.13 | qfq | 1,476,300 | 22,986,221 | 0.45% |
| 2025-07-09 | 15.41 | 15.58 | 15.29 | 15.58 | 11.08 | qfq | 1,384,200 | 21,435,003 | 1.17% |
| 2025-07-08 | 15.33 | 15.59 | 15.22 | 15.40 | 10.95 | qfq | 1,513,700 | 23,288,656 | 0.46% |
| 2025-07-07 | 15.00 | 15.40 | 14.83 | 15.33 | 10.90 | qfq | 1,726,400 | 26,197,614 | 1.46% |
| 2025-07-04 | 15.24 | 15.41 | 15.06 | 15.11 | 10.74 | qfq | 1,318,600 | 20,005,750 | -0.98% |
| 2025-07-03 | 15.17 | 15.31 | 15.06 | 15.26 | 10.85 | qfq | 1,028,800 | 15,660,544 | 0.46% |
| 2025-07-02 | 15.21 | 15.30 | 15.00 | 15.19 | 10.80 | qfq | 1,465,700 | 22,193,071 | -0.13% |
| 2025-07-01 | 15.31 | 15.43 | 15.05 | 15.21 | 10.81 | qfq | 2,107,800 | 32,103,099 | -0.20% |
| 2025-06-30 | 15.04 | 15.24 | 14.94 | 15.24 | 10.83 | qfq | 2,133,500 | 32,218,851 | 2.01% |
| 2025-06-27 | 14.94 | 15.05 | 14.77 | 14.94 | 10.62 | qfq | 1,437,200 | 21,423,463 | 0.67% |
| 2025-06-26 | 14.84 | 15.05 | 14.72 | 14.84 | 10.55 | qfq | 1,428,300 | 21,255,327 | 0.00% |
| 2025-06-25 | 15.14 | 15.14 | 14.70 | 14.84 | 10.55 | qfq | 1,621,500 | 24,104,916 | -0.60% |
| 2025-06-24 | 14.54 | 14.96 | 14.32 | 14.93 | 10.61 | qfq | 1,973,100 | 29,130,794 | 3.39% |
| 2025-06-23 | 13.88 | 14.44 | 13.88 | 14.44 | 10.27 | qfq | 2,164,900 | 30,764,232 | 2.63% |
| 2025-06-20 | 14.20 | 14.31 | 13.87 | 14.07 | 10.00 | qfq | 1,528,100 | 21,558,560 | -0.21% |
| 2025-06-19 | 14.54 | 14.59 | 14.02 | 14.10 | 10.02 | qfq | 2,006,100 | 28,538,158 | -3.03% |
| 2025-06-18 | 14.88 | 14.97 | 14.49 | 14.54 | 10.34 | qfq | 1,836,300 | 26,846,068 | -2.22% |
| 2025-06-17 | 14.73 | 15.00 | 14.50 | 14.87 | 10.57 | qfq | 2,542,100 | 37,595,477 | 1.99% |
| 2025-06-16 | 14.70 | 15.15 | 14.53 | 14.58 | 10.37 | qfq | 3,985,700 | 58,857,674 | -1.42% |
| 2025-06-13 | 14.66 | 14.99 | 14.28 | 14.79 | 10.51 | qfq | 4,454,000 | 65,204,137 | 1.23% |
| 2025-06-12 | 14.52 | 14.65 | 14.30 | 14.61 | 10.39 | qfq | 1,633,600 | 23,667,586 | 0.14% |
| 2025-06-11 | 14.60 | 14.70 | 14.51 | 14.59 | 10.37 | qfq | 1,356,900 | 19,785,781 | 0.07% |
| 2025-06-10 | 14.65 | 14.80 | 14.30 | 14.58 | 10.37 | qfq | 1,966,500 | 28,646,008 | -0.75% |
| 2025-06-09 | 14.81 | 14.92 | 14.43 | 14.69 | 10.44 | qfq | 2,178,300 | 31,860,988 | -0.74% |
| 2025-06-06 | 14.58 | 15.00 | 14.19 | 14.80 | 10.52 | qfq | 2,730,568 | 40,087,715 | 1.93% |
| 2025-06-05 | 14.71 | 14.80 | 14.36 | 14.52 | 10.15 | qfq | 1,687,400 | 24,625,669 | -0.75% |
| 2025-06-04 | 14.39 | 14.74 | 14.39 | 14.63 | 10.22 | qfq | 1,945,800 | 28,369,614 | 1.67% |
| 2025-06-03 | 13.77 | 14.79 | 13.63 | 14.39 | 10.06 | qfq | 3,171,701 | 45,778,011 | 2.79% |
| 2025-05-30 | 14.18 | 14.26 | 13.92 | 14.00 | 9.78 | qfq | 1,618,600 | 22,754,666 | -0.92% |
| 2025-05-29 | 13.87 | 14.20 | 13.82 | 14.13 | 9.87 | qfq | 1,940,400 | 27,253,191 | 1.87% |
| 2025-05-28 | 14.00 | 14.14 | 13.75 | 13.87 | 9.69 | qfq | 1,550,100 | 21,545,930 | -0.79% |
| 2025-05-27 | 13.84 | 14.02 | 13.63 | 13.98 | 9.77 | qfq | 1,641,000 | 22,776,531 | 1.16% |
| 2025-05-26 | 13.69 | 13.98 | 13.57 | 13.82 | 9.66 | qfq | 1,491,700 | 20,606,898 | 0.80% |
| 2025-05-23 | 13.82 | 14.06 | 13.51 | 13.71 | 9.58 | qfq | 2,270,500 | 31,376,155 | -0.80% |
| 2025-05-22 | 14.13 | 14.39 | 13.69 | 13.82 | 9.66 | qfq | 1,879,105 | 26,221,359 | -2.19% |
| 2025-05-21 | 14.24 | 14.52 | 13.96 | 14.13 | 9.87 | qfq | 1,551,050 | 21,932,482 | -0.77% |
| 2025-05-20 | 13.92 | 14.29 | 13.81 | 14.24 | 9.95 | qfq | 1,690,200 | 23,833,710 | 2.37% |
| 2025-05-19 | 13.68 | 14.10 | 13.68 | 13.91 | 9.72 | qfq | 1,932,500 | 26,844,514 | 1.16% |
| 2025-05-16 | 13.74 | 13.87 | 13.65 | 13.75 | 9.61 | qfq | 1,407,600 | 19,367,891 | 0.29% |
| 2025-05-15 | 13.76 | 13.87 | 13.45 | 13.71 | 9.58 | qfq | 1,934,300 | 26,507,281 | 0.22% |
| 2025-05-14 | 13.90 | 13.90 | 13.54 | 13.68 | 9.56 | qfq | 1,882,600 | 25,788,715 | -1.58% |
| 2025-05-13 | 13.99 | 14.17 | 13.68 | 13.90 | 9.71 | qfq | 3,206,732 | 44,451,554 | -0.57% |
| 2025-05-12 | 14.36 | 14.64 | 13.65 | 13.98 | 9.77 | qfq | 3,539,100 | 49,454,693 | -2.92% |
| 2025-05-09 | 14.28 | 14.61 | 14.04 | 14.40 | 10.06 | qfq | 2,806,001 | 40,291,485 | 1.41% |
| 2025-05-08 | 14.00 | 14.29 | 13.80 | 14.20 | 9.92 | qfq | 2,833,400 | 39,924,858 | 1.21% |
| 2025-05-07 | 13.80 | 14.90 | 13.74 | 14.03 | 9.80 | qfq | 6,358,801 | 91,139,669 | 3.09% |
| 2025-05-06 | 13.32 | 13.88 | 13.23 | 13.61 | 9.51 | qfq | 4,276,100 | 58,288,998 | 3.42% |
| 2025-04-30 | 13.17 | 13.26 | 12.94 | 13.16 | 9.20 | qfq | 2,568,600 | 33,781,554 | 2.09% |
| 2025-04-29 | 12.50 | 12.92 | 12.41 | 12.89 | 9.01 | qfq | 2,645,400 | 33,849,240 | 3.12% |
| 2025-04-28 | 12.68 | 12.69 | 12.17 | 12.50 | 8.74 | qfq | 2,445,000 | 30,403,943 | -1.57% |
| 2025-04-25 | 12.76 | 12.91 | 12.61 | 12.70 | 8.88 | qfq | 1,499,600 | 19,100,329 | -0.39% |
| 2025-04-24 | 12.91 | 13.03 | 12.61 | 12.75 | 8.91 | qfq | 1,475,262 | 18,861,087 | -1.16% |
| 2025-04-23 | 12.90 | 13.17 | 12.76 | 12.90 | 9.02 | qfq | 1,283,699 | 16,586,063 | 0.00% |
| 2025-04-22 | 12.86 | 12.94 | 12.54 | 12.90 | 9.02 | qfq | 1,406,900 | 17,972,620 | 2.38% |
| 2025-04-21 | 12.22 | 12.74 | 11.96 | 12.60 | 8.81 | qfq | 2,452,100 | 30,767,639 | 3.19% |
| 2025-04-18 | 12.39 | 12.44 | 12.02 | 12.21 | 8.53 | qfq | 1,760,600 | 21,555,369 | -1.37% |
| 2025-04-17 | 12.12 | 12.56 | 12.06 | 12.38 | 8.65 | qfq | 2,125,562 | 26,325,315 | 1.73% |
| 2025-04-16 | 12.32 | 12.66 | 12.02 | 12.17 | 8.51 | qfq | 2,025,100 | 24,836,397 | -2.25% |
| 2025-04-15 | 12.46 | 12.63 | 12.26 | 12.45 | 8.70 | qfq | 1,305,899 | 16,269,242 | -0.40% |
| 2025-04-14 | 12.26 | 12.55 | 11.81 | 12.50 | 8.74 | qfq | 2,029,900 | 25,170,627 | 4.25% |
| 2025-04-11 | 12.16 | 12.48 | 11.95 | 11.99 | 8.38 | qfq | 1,921,300 | 23,330,115 | -1.40% |
| 2025-04-10 | 12.10 | 12.39 | 11.76 | 12.16 | 8.50 | qfq | 2,515,600 | 30,727,938 | 4.47% |
| 2025-04-09 | 11.12 | 11.75 | 10.18 | 11.64 | 8.13 | qfq | 2,572,200 | 28,475,579 | 3.65% |
| 2025-04-08 | 11.20 | 11.86 | 10.83 | 11.23 | 7.85 | qfq | 2,686,200 | 30,146,761 | -2.09% |
| 2025-04-07 | 11.95 | 12.00 | 11.47 | 11.47 | 8.02 | qfq | 2,519,400 | 28,994,846 | -9.97% |
| 2025-04-03 | 12.62 | 12.85 | 12.38 | 12.74 | 8.90 | qfq | 1,341,100 | 16,938,427 | -0.08% |
| 2025-04-02 | 12.61 | 12.95 | 12.44 | 12.75 | 8.91 | qfq | 1,765,000 | 22,555,359 | 1.43% |
| 2025-04-01 | 12.40 | 12.85 | 12.40 | 12.57 | 8.78 | qfq | 1,682,700 | 21,277,176 | 1.37% |
| 2025-03-31 | 12.33 | 12.47 | 12.04 | 12.40 | 8.67 | qfq | 1,952,300 | 23,904,696 | -1.12% |
| 2025-03-28 | 12.84 | 12.85 | 12.31 | 12.54 | 8.76 | qfq | 1,538,999 | 19,346,333 | -2.41% |
| 2025-03-27 | 12.96 | 13.18 | 12.54 | 12.85 | 8.98 | qfq | 1,314,900 | 16,843,465 | -1.38% |
| 2025-03-26 | 12.60 | 13.24 | 12.50 | 13.03 | 9.11 | qfq | 2,474,700 | 32,206,897 | 2.92% |
| 2025-03-25 | 12.63 | 12.90 | 12.31 | 12.66 | 8.85 | qfq | 2,842,500 | 35,769,057 | 0.24% |
| 2025-03-24 | 13.49 | 13.64 | 12.26 | 12.63 | 8.83 | qfq | 4,478,400 | 57,311,584 | -7.27% |
| 2025-03-21 | 13.76 | 13.81 | 13.43 | 13.62 | 9.52 | qfq | 1,785,100 | 24,263,755 | -1.73% |
| 2025-03-20 | 13.63 | 13.93 | 13.62 | 13.86 | 9.69 | qfq | 1,851,632 | 25,543,381 | 1.17% |
| 2025-03-19 | 14.01 | 14.02 | 13.56 | 13.70 | 9.57 | qfq | 1,812,332 | 24,887,548 | -2.21% |
| 2025-03-18 | 14.06 | 14.14 | 13.91 | 14.01 | 9.79 | qfq | 1,351,100 | 18,919,884 | -0.36% |
| 2025-03-17 | 13.76 | 14.28 | 13.60 | 14.06 | 9.83 | qfq | 3,044,932 | 42,609,943 | 1.96% |
| 2025-03-14 | 13.60 | 13.84 | 13.32 | 13.79 | 9.64 | qfq | 1,635,400 | 22,264,859 | 0.80% |
| 2025-03-13 | 13.68 | 13.79 | 13.30 | 13.68 | 9.56 | qfq | 1,558,500 | 21,025,348 | -0.51% |
| 2025-03-12 | 13.70 | 13.80 | 13.61 | 13.75 | 9.61 | qfq | 1,181,200 | 16,199,244 | 1.03% |
| 2025-03-11 | 13.36 | 13.68 | 13.25 | 13.61 | 9.51 | qfq | 1,835,100 | 24,837,620 | 1.11% |
| 2025-03-10 | 13.20 | 13.51 | 13.15 | 13.46 | 9.41 | qfq | 1,921,200 | 25,640,868 | 1.82% |
| 2025-03-07 | 13.37 | 13.47 | 13.10 | 13.22 | 9.24 | qfq | 1,176,300 | 15,622,181 | -1.12% |
| 2025-03-06 | 13.32 | 13.49 | 13.12 | 13.37 | 9.34 | qfq | 1,610,100 | 21,491,550 | 0.38% |
| 2025-03-05 | 13.39 | 13.39 | 12.91 | 13.32 | 9.31 | qfq | 2,068,000 | 27,149,692 | -0.30% |
| 2025-03-04 | 13.06 | 13.55 | 13.06 | 13.36 | 9.34 | qfq | 1,623,100 | 21,688,701 | 1.14% |
| 2025-03-03 | 12.97 | 13.54 | 12.95 | 13.21 | 9.23 | qfq | 2,264,100 | 30,083,868 | 2.17% |
| 2025-02-28 | 13.26 | 13.34 | 12.91 | 12.93 | 9.04 | qfq | 1,579,000 | 20,606,937 | -2.49% |
| 2025-02-27 | 13.28 | 13.66 | 12.98 | 13.26 | 9.27 | qfq | 2,453,800 | 32,585,281 | -0.15% |
| 2025-02-26 | 13.06 | 14.31 | 13.06 | 13.28 | 9.28 | qfq | 3,612,000 | 48,636,254 | 2.08% |
| 2025-02-25 | 12.96 | 13.42 | 12.96 | 13.01 | 9.09 | qfq | 1,943,362 | 25,679,172 | -1.21% |
| 2025-02-24 | 13.03 | 13.29 | 12.88 | 13.17 | 9.20 | qfq | 2,609,538 | 34,204,316 | 2.25% |
| 2025-02-21 | 13.31 | 13.45 | 12.87 | 12.88 | 9.00 | qfq | 2,875,400 | 37,379,615 | -3.23% |
| 2025-02-20 | 13.22 | 13.58 | 13.14 | 13.31 | 9.30 | qfq | 1,803,200 | 23,942,104 | 0.83% |
| 2025-02-19 | 12.98 | 13.37 | 12.94 | 13.20 | 9.22 | qfq | 1,805,500 | 23,817,037 | 1.30% |
| 2025-02-18 | 13.50 | 13.51 | 12.95 | 13.03 | 9.11 | qfq | 1,516,300 | 19,966,581 | -3.19% |
| 2025-02-17 | 13.27 | 13.64 | 13.25 | 13.46 | 9.41 | qfq | 1,710,000 | 22,965,690 | 1.43% |
| 2025-02-14 | 13.43 | 13.73 | 13.25 | 13.27 | 9.27 | qfq | 1,598,500 | 21,562,482 | -0.97% |
| 2025-02-13 | 13.70 | 13.79 | 13.35 | 13.40 | 9.36 | qfq | 1,174,600 | 15,872,875 | -2.12% |
| 2025-02-12 | 13.48 | 13.76 | 13.39 | 13.69 | 9.57 | qfq | 1,268,524 | 17,282,268 | 1.63% |
| 2025-02-11 | 13.46 | 13.64 | 13.33 | 13.47 | 9.41 | qfq | 1,207,600 | 16,219,052 | 0.07% |
| 2025-02-10 | 13.31 | 13.51 | 13.17 | 13.46 | 9.41 | qfq | 1,929,100 | 25,764,047 | 1.66% |
| 2025-02-07 | 13.33 | 13.58 | 13.13 | 13.24 | 9.25 | qfq | 1,975,800 | 26,383,057 | -0.82% |
| 2025-02-06 | 13.12 | 13.35 | 12.91 | 13.35 | 9.33 | qfq | 1,694,924 | 22,382,307 | 1.60% |
| 2025-02-05 | 13.30 | 13.36 | 12.71 | 13.14 | 9.18 | qfq | 2,228,400 | 29,337,250 | 0.15% |
| 2025-01-27 | 13.10 | 13.37 | 12.90 | 13.12 | 9.17 | qfq | 2,537,601 | 33,391,252 | 2.02% |
| 2025-01-24 | 12.96 | 13.21 | 12.33 | 12.86 | 8.99 | qfq | 4,875,901 | 61,884,476 | -1.83% |
| 2025-01-23 | 13.15 | 14.19 | 12.55 | 13.10 | 9.15 | qfq | 5,911,678 | 80,212,188 | 1.55% |
| 2025-01-22 | 12.94 | 13.39 | 12.66 | 12.90 | 9.02 | qfq | 2,286,700 | 29,797,734 | -1.23% |
| 2025-01-21 | 13.13 | 13.35 | 12.83 | 13.06 | 9.13 | qfq | 2,270,576 | 29,704,909 | 0.62% |
| 2025-01-20 | 12.30 | 13.27 | 12.30 | 12.98 | 9.07 | qfq | 2,502,576 | 32,226,827 | 4.42% |
| 2025-01-17 | 12.52 | 12.52 | 12.26 | 12.43 | 8.69 | qfq | 1,364,900 | 16,912,565 | -0.48% |
| 2025-01-16 | 12.41 | 12.83 | 12.31 | 12.49 | 8.73 | qfq | 1,833,800 | 22,935,887 | 0.08% |
| 2025-01-15 | 12.37 | 12.66 | 12.37 | 12.48 | 8.72 | qfq | 1,335,200 | 16,733,601 | 0.97% |
| 2025-01-14 | 11.77 | 12.38 | 11.77 | 12.36 | 8.64 | qfq | 1,892,100 | 22,985,446 | 5.01% |
| 2025-01-13 | 11.47 | 11.87 | 11.10 | 11.77 | 8.23 | qfq | 1,386,700 | 16,005,573 | 0.17% |
| 2025-01-10 | 12.03 | 12.18 | 11.60 | 11.75 | 8.21 | qfq | 1,463,700 | 17,478,856 | -2.25% |
| 2025-01-09 | 11.86 | 12.23 | 11.81 | 12.02 | 8.40 | qfq | 1,613,000 | 19,433,172 | 1.01% |
| 2025-01-08 | 11.99 | 12.11 | 11.45 | 11.90 | 8.32 | qfq | 1,942,000 | 23,029,698 | 1.19% |
| 2025-01-07 | 11.21 | 11.87 | 11.18 | 11.76 | 8.22 | qfq | 1,958,300 | 22,782,887 | 4.91% |
| 2025-01-06 | 11.32 | 11.38 | 10.50 | 11.21 | 7.83 | qfq | 1,785,700 | 19,780,198 | -2.35% |
| 2025-01-03 | 12.19 | 12.30 | 11.31 | 11.48 | 8.02 | qfq | 2,203,000 | 25,762,752 | -5.75% |
| 2025-01-02 | 12.22 | 12.74 | 12.00 | 12.18 | 8.51 | qfq | 1,548,600 | 19,208,729 | -2.48% |
| 2024-12-31 | 12.36 | 12.78 | 12.21 | 12.49 | 8.73 | qfq | 2,029,200 | 25,354,162 | 0.73% |
| 2024-12-30 | 12.59 | 12.59 | 11.87 | 12.40 | 8.67 | qfq | 1,804,000 | 22,212,568 | -2.44% |
| 2024-12-27 | 12.40 | 12.88 | 12.30 | 12.71 | 8.88 | qfq | 1,496,800 | 19,017,476 | 2.42% |
| 2024-12-26 | 12.17 | 12.62 | 12.12 | 12.41 | 8.67 | qfq | 1,772,500 | 22,028,297 | 2.56% |
| 2024-12-25 | 12.48 | 12.59 | 11.81 | 12.10 | 8.46 | qfq | 2,516,000 | 30,442,622 | -3.12% |
| 2024-12-24 | 12.61 | 12.70 | 12.22 | 12.49 | 8.73 | qfq | 2,384,500 | 29,752,157 | -0.24% |
| 2024-12-23 | 13.85 | 13.89 | 12.52 | 12.52 | 8.75 | qfq | 3,548,100 | 45,683,651 | -9.99% |
| 2024-12-20 | 13.42 | 13.98 | 13.37 | 13.91 | 9.72 | qfq | 1,912,700 | 26,348,832 | 3.65% |
| 2024-12-19 | 13.36 | 13.50 | 13.05 | 13.42 | 9.38 | qfq | 1,639,100 | 21,756,462 | -0.22% |
| 2024-12-18 | 13.75 | 13.90 | 13.07 | 13.45 | 9.40 | qfq | 2,507,275 | 33,885,185 | -0.52% |
| 2024-12-17 | 14.62 | 14.72 | 13.20 | 13.52 | 9.45 | qfq | 3,123,500 | 42,949,772 | -7.46% |
| 2024-12-16 | 14.70 | 15.02 | 14.42 | 14.61 | 10.21 | qfq | 2,188,805 | 32,119,160 | -1.22% |
| 2024-12-13 | 14.74 | 14.99 | 14.50 | 14.79 | 10.34 | qfq | 1,576,905 | 23,261,934 | -0.27% |
| 2024-12-12 | 14.35 | 14.95 | 14.28 | 14.83 | 10.36 | qfq | 2,260,300 | 33,181,052 | 3.78% |
| 2024-12-11 | 14.20 | 14.46 | 14.10 | 14.29 | 9.99 | qfq | 1,196,605 | 17,077,144 | 0.56% |
| 2024-12-10 | 14.70 | 14.78 | 14.11 | 14.21 | 9.93 | qfq | 1,985,800 | 28,420,101 | 0.78% |
| 2024-12-09 | 14.01 | 14.32 | 13.77 | 14.10 | 9.85 | qfq | 2,249,400 | 31,421,900 | 0.71% |
| 2024-12-06 | 14.00 | 14.15 | 13.87 | 14.00 | 9.78 | qfq | 1,270,700 | 17,801,263 | 0.07% |
| 2024-12-05 | 13.88 | 14.08 | 13.78 | 13.99 | 9.78 | qfq | 1,569,300 | 21,879,689 | -0.21% |
| 2024-12-04 | 14.26 | 14.27 | 13.93 | 14.02 | 9.80 | qfq | 1,642,115 | 23,111,282 | -1.06% |
| 2024-12-03 | 14.70 | 14.82 | 14.03 | 14.17 | 9.90 | qfq | 2,564,900 | 36,641,183 | -3.61% |
| 2024-12-02 | 14.31 | 14.99 | 13.97 | 14.70 | 10.27 | qfq | 3,404,105 | 49,670,227 | 3.16% |
| 2024-11-29 | 13.89 | 14.32 | 13.68 | 14.25 | 9.96 | qfq | 2,614,973 | 36,802,394 | 2.59% |
| 2024-11-28 | 13.56 | 14.08 | 13.44 | 13.89 | 9.71 | qfq | 2,283,190 | 31,505,308 | 3.35% |
| 2024-11-27 | 13.25 | 13.47 | 12.93 | 13.44 | 9.39 | qfq | 2,328,100 | 30,752,890 | -0.22% |
| 2024-11-26 | 13.56 | 13.80 | 13.30 | 13.47 | 9.41 | qfq | 2,021,079 | 27,306,857 | -1.03% |
| 2024-11-25 | 13.04 | 13.61 | 13.04 | 13.61 | 9.51 | qfq | 2,283,700 | 30,545,439 | 4.69% |
| 2024-11-22 | 13.40 | 13.65 | 13.00 | 13.00 | 9.09 | qfq | 1,942,738 | 25,918,782 | -2.99% |
| 2024-11-21 | 13.39 | 13.50 | 13.19 | 13.40 | 9.36 | qfq | 1,915,000 | 25,580,782 | -0.67% |
| 2024-11-20 | 13.08 | 13.68 | 12.89 | 13.49 | 9.43 | qfq | 2,843,825 | 38,023,593 | 3.93% |
| 2024-11-19 | 12.80 | 12.98 | 12.50 | 12.98 | 9.07 | qfq | 1,968,876 | 25,229,198 | 1.41% |
| 2024-11-18 | 12.92 | 13.12 | 12.37 | 12.80 | 8.95 | qfq | 2,569,000 | 32,658,258 | -1.39% |
| 2024-11-15 | 13.28 | 13.38 | 12.92 | 12.98 | 9.07 | qfq | 1,758,200 | 23,185,748 | -2.26% |
| 2024-11-14 | 13.42 | 13.75 | 13.16 | 13.28 | 9.28 | qfq | 2,059,500 | 27,704,741 | -1.04% |
| 2024-11-13 | 13.20 | 13.48 | 12.82 | 13.42 | 9.38 | qfq | 2,667,100 | 35,275,270 | 1.36% |
| 2024-11-12 | 13.33 | 13.39 | 12.90 | 13.24 | 9.25 | qfq | 3,138,400 | 41,247,930 | -1.12% |
| 2024-11-11 | 12.77 | 13.47 | 12.65 | 13.39 | 9.36 | qfq | 2,367,900 | 31,001,972 | 4.28% |
| 2024-11-08 | 12.92 | 13.03 | 12.63 | 12.84 | 8.97 | qfq | 1,759,253 | 22,596,574 | -0.62% |
| 2024-11-07 | 12.61 | 12.94 | 12.40 | 12.92 | 9.03 | qfq | 1,800,200 | 22,916,155 | 2.87% |
| 2024-11-06 | 12.37 | 12.72 | 12.25 | 12.56 | 8.78 | qfq | 2,528,500 | 31,646,343 | 1.54% |
| 2024-11-05 | 12.20 | 12.50 | 12.14 | 12.37 | 8.64 | qfq | 1,731,300 | 21,310,181 | 1.14% |
| 2024-11-04 | 11.89 | 12.23 | 11.70 | 12.23 | 8.55 | qfq | 1,477,000 | 17,762,077 | 2.51% |
| 2024-11-01 | 12.43 | 12.72 | 11.75 | 11.93 | 8.34 | qfq | 2,977,485 | 36,152,093 | -2.69% |
| 2024-10-31 | 12.07 | 12.42 | 11.98 | 12.26 | 8.57 | qfq | 1,751,700 | 21,356,962 | 0.91% |
| 2024-10-30 | 12.05 | 12.31 | 11.81 | 12.15 | 8.49 | qfq | 1,836,398 | 22,126,676 | -0.16% |
| 2024-10-29 | 12.65 | 12.70 | 12.10 | 12.17 | 8.51 | qfq | 2,250,600 | 27,706,761 | -2.64% |
| 2024-10-28 | 11.88 | 12.73 | 11.88 | 12.50 | 8.74 | qfq | 2,916,500 | 36,227,511 | 4.87% |
| 2024-10-25 | 11.69 | 12.09 | 11.69 | 11.92 | 8.33 | qfq | 2,125,400 | 25,342,239 | 2.05% |
| 2024-10-24 | 11.53 | 11.69 | 11.47 | 11.68 | 8.16 | qfq | 1,249,400 | 14,484,001 | 0.26% |
| 2024-10-23 | 11.83 | 11.91 | 11.60 | 11.65 | 8.14 | qfq | 1,642,500 | 19,310,475 | -1.60% |
| 2024-10-22 | 11.76 | 12.11 | 11.56 | 11.84 | 8.27 | qfq | 2,538,000 | 29,940,285 | 0.08% |
| 2024-10-21 | 11.34 | 11.83 | 11.25 | 11.83 | 8.27 | qfq | 2,431,200 | 28,014,112 | 4.41% |
| 2024-10-18 | 11.16 | 11.46 | 11.03 | 11.33 | 7.92 | qfq | 1,453,456 | 16,372,253 | 1.98% |
| 2024-10-17 | 11.33 | 11.49 | 11.05 | 11.11 | 7.76 | qfq | 1,524,100 | 17,173,581 | -1.07% |
| 2024-10-16 | 11.15 | 11.37 | 10.85 | 11.23 | 7.85 | qfq | 1,685,100 | 18,894,966 | 0.45% |
| 2024-10-15 | 11.36 | 11.51 | 11.16 | 11.18 | 7.81 | qfq | 1,633,700 | 18,552,276 | -1.41% |
| 2024-10-14 | 11.08 | 11.47 | 11.04 | 11.34 | 7.93 | qfq | 2,239,400 | 25,177,592 | 2.35% |
| 2024-10-11 | 11.23 | 11.35 | 10.86 | 11.08 | 7.74 | qfq | 2,357,200 | 26,122,933 | -1.51% |
| 2024-10-10 | 10.99 | 11.65 | 10.89 | 11.25 | 7.86 | qfq | 3,444,600 | 38,801,795 | 3.31% |
| 2024-10-09 | 11.57 | 11.59 | 10.73 | 10.89 | 7.61 | qfq | 4,495,187 | 50,178,392 | -7.32% |
| 2024-10-08 | 12.50 | 12.50 | 10.90 | 11.75 | 8.21 | qfq | 5,683,472 | 66,493,112 | 2.89% |
| 2024-09-30 | 11.02 | 11.59 | 10.65 | 11.42 | 7.98 | qfq | 5,299,560 | 59,507,395 | 5.74% |
| 2024-09-27 | 10.49 | 10.85 | 10.22 | 10.80 | 7.55 | qfq | 1,960,400 | 20,649,646 | 4.15% |
| 2024-09-26 | 9.95 | 10.40 | 9.88 | 10.37 | 7.25 | qfq | 1,468,888 | 14,896,182 | 4.22% |
| 2024-09-25 | 10.01 | 10.35 | 9.90 | 9.95 | 6.95 | qfq | 1,902,600 | 19,132,101 | 1.74% |
| 2024-09-24 | 9.45 | 9.78 | 9.45 | 9.78 | 6.83 | qfq | 1,038,512 | 10,006,183 | 3.82% |
| 2024-09-23 | 9.45 | 9.55 | 9.34 | 9.42 | 6.58 | qfq | 518,800 | 4,896,358 | -0.32% |
| 2024-09-20 | 9.58 | 9.60 | 9.36 | 9.45 | 6.60 | qfq | 861,388 | 8,142,975 | -0.53% |
| 2024-09-19 | 9.09 | 9.57 | 9.03 | 9.50 | 6.64 | qfq | 1,610,300 | 15,131,801 | 5.56% |
| 2024-09-18 | 9.26 | 9.27 | 8.81 | 9.00 | 6.29 | qfq | 1,208,600 | 10,903,912 | -2.81% |
| 2024-09-13 | 9.39 | 9.45 | 9.22 | 9.26 | 6.47 | qfq | 738,300 | 6,876,230 | -1.28% |
| 2024-09-12 | 9.41 | 9.55 | 9.38 | 9.38 | 6.56 | qfq | 1,075,200 | 10,174,600 | -0.85% |
| 2024-09-11 | 9.53 | 9.81 | 9.37 | 9.46 | 6.61 | qfq | 1,518,900 | 14,506,718 | -0.73% |
| 2024-09-10 | 9.40 | 9.55 | 9.31 | 9.53 | 6.66 | qfq | 966,100 | 9,112,047 | 1.60% |
| 2024-09-09 | 9.40 | 9.50 | 9.20 | 9.38 | 6.56 | qfq | 1,531,900 | 14,379,619 | 0.00% |
| 2024-09-06 | 9.65 | 9.86 | 9.30 | 9.38 | 6.56 | qfq | 1,852,200 | 17,528,917 | -2.60% |
| 2024-09-05 | 9.44 | 9.65 | 9.44 | 9.63 | 6.73 | qfq | 1,089,800 | 10,387,613 | 1.90% |
| 2024-09-04 | 9.64 | 9.76 | 9.44 | 9.45 | 6.60 | qfq | 1,133,900 | 10,831,383 | -2.68% |
| 2024-09-03 | 9.75 | 9.89 | 9.65 | 9.71 | 6.79 | qfq | 1,479,000 | 14,423,993 | -0.41% |
| 2024-09-02 | 9.90 | 10.04 | 9.71 | 9.75 | 6.81 | qfq | 1,675,000 | 16,489,320 | -1.52% |
| 2024-08-30 | 9.68 | 10.00 | 9.65 | 9.90 | 6.92 | qfq | 1,288,588 | 12,714,131 | 2.17% |
| 2024-08-29 | 9.67 | 9.77 | 9.48 | 9.69 | 6.77 | qfq | 1,463,234 | 14,049,292 | -0.51% |
| 2024-08-28 | 9.47 | 9.94 | 9.35 | 9.74 | 6.81 | qfq | 1,780,000 | 17,391,505 | 1.88% |
| 2024-08-27 | 9.54 | 9.70 | 9.38 | 9.56 | 6.68 | qfq | 875,700 | 8,324,975 | -0.52% |
| 2024-08-26 | 9.24 | 9.70 | 9.24 | 9.61 | 6.72 | qfq | 1,278,100 | 12,212,213 | 3.56% |
| 2024-08-23 | 9.40 | 9.48 | 9.16 | 9.28 | 6.49 | qfq | 1,114,800 | 10,323,442 | -2.01% |
| 2024-08-22 | 9.67 | 9.75 | 9.34 | 9.47 | 6.62 | qfq | 748,500 | 7,106,705 | -1.87% |
| 2024-08-21 | 9.45 | 9.72 | 9.45 | 9.65 | 6.74 | qfq | 884,100 | 8,500,377 | 0.63% |
| 2024-08-20 | 9.82 | 9.83 | 9.48 | 9.59 | 6.70 | qfq | 1,020,000 | 9,801,904 | -2.34% |
| 2024-08-19 | 9.75 | 10.00 | 9.68 | 9.82 | 6.86 | qfq | 1,372,700 | 13,519,509 | 0.10% |
| 2024-08-16 | 9.81 | 9.89 | 9.68 | 9.81 | 6.86 | qfq | 1,185,400 | 11,577,921 | 0.00% |
| 2024-08-15 | 9.90 | 9.95 | 9.65 | 9.81 | 6.86 | qfq | 1,100,000 | 10,789,962 | -0.91% |
| 2024-08-14 | 9.95 | 10.13 | 9.84 | 9.90 | 6.92 | qfq | 888,100 | 8,836,613 | -0.20% |
| 2024-08-13 | 9.73 | 9.92 | 9.62 | 9.92 | 6.93 | qfq | 1,394,500 | 13,678,196 | 1.95% |
| 2024-08-12 | 9.78 | 9.90 | 9.64 | 9.73 | 6.80 | qfq | 907,800 | 8,827,827 | -1.22% |
| 2024-08-09 | 9.80 | 10.01 | 9.77 | 9.85 | 6.88 | qfq | 870,600 | 8,600,136 | 0.61% |
| 2024-08-08 | 9.68 | 9.82 | 9.51 | 9.79 | 6.84 | qfq | 927,000 | 8,997,594 | 0.62% |
| 2024-08-07 | 9.68 | 9.83 | 9.61 | 9.73 | 6.80 | qfq | 1,189,700 | 11,536,332 | 0.52% |
| 2024-08-06 | 9.60 | 9.77 | 9.30 | 9.68 | 6.76 | qfq | 1,238,000 | 11,827,092 | 1.47% |
| 2024-08-05 | 9.66 | 9.85 | 9.40 | 9.54 | 6.67 | qfq | 1,387,200 | 13,347,145 | -1.65% |
| 2024-08-02 | 9.76 | 9.94 | 9.60 | 9.70 | 6.78 | qfq | 1,183,100 | 11,538,588 | -1.02% |
| 2024-08-01 | 9.81 | 9.96 | 9.73 | 9.80 | 6.85 | qfq | 1,232,600 | 12,123,112 | 0.00% |
| 2024-07-31 | 9.48 | 9.85 | 9.45 | 9.80 | 6.85 | qfq | 1,627,300 | 15,753,877 | 4.03% |
| 2024-07-30 | 9.32 | 9.43 | 9.16 | 9.42 | 6.58 | qfq | 1,028,200 | 9,617,400 | 1.40% |
| 2024-07-29 | 9.30 | 9.42 | 9.06 | 9.29 | 6.49 | qfq | 1,095,200 | 10,127,297 | 0.65% |
| 2024-07-26 | 9.04 | 9.26 | 9.04 | 9.23 | 6.45 | qfq | 1,310,200 | 12,003,341 | 2.10% |
| 2024-07-25 | 8.89 | 9.14 | 8.78 | 9.04 | 6.32 | qfq | 1,374,900 | 12,313,052 | 1.46% |
| 2024-07-24 | 9.16 | 9.16 | 8.81 | 8.91 | 6.23 | qfq | 1,311,400 | 11,756,219 | -2.84% |
| 2024-07-23 | 9.25 | 9.46 | 9.12 | 9.17 | 6.41 | qfq | 1,261,100 | 11,775,855 | -0.65% |
| 2024-07-22 | 9.14 | 9.34 | 9.03 | 9.23 | 6.45 | qfq | 941,500 | 8,650,733 | 0.98% |
| 2024-07-19 | 8.94 | 9.25 | 8.81 | 9.14 | 6.39 | qfq | 1,093,100 | 9,936,696 | 1.78% |
| 2024-07-18 | 9.07 | 9.07 | 8.67 | 8.98 | 6.28 | qfq | 1,258,100 | 11,157,108 | -0.99% |
| 2024-07-17 | 9.27 | 9.35 | 9.05 | 9.07 | 6.34 | qfq | 1,068,700 | 9,751,289 | -2.16% |
| 2024-07-16 | 9.29 | 9.39 | 9.12 | 9.27 | 6.48 | qfq | 1,116,900 | 10,303,890 | -0.86% |
| 2024-07-15 | 9.66 | 9.66 | 9.27 | 9.35 | 6.53 | qfq | 1,405,600 | 13,172,338 | -3.21% |
| 2024-07-12 | 9.63 | 9.99 | 9.54 | 9.66 | 6.75 | qfq | 1,669,800 | 16,334,860 | 1.15% |
| 2024-07-11 | 9.23 | 9.59 | 9.21 | 9.55 | 6.67 | qfq | 1,486,416 | 14,009,025 | 5.52% |
| 2024-07-10 | 9.23 | 9.23 | 8.99 | 9.05 | 6.32 | qfq | 1,066,600 | 9,706,355 | -1.63% |
| 2024-07-09 | 9.31 | 9.41 | 8.90 | 9.20 | 6.43 | qfq | 2,193,600 | 20,074,684 | -1.39% |
| 2024-07-08 | 9.68 | 9.87 | 9.28 | 9.33 | 6.52 | qfq | 1,643,600 | 15,533,102 | -3.91% |
| 2024-07-05 | 9.56 | 9.77 | 9.34 | 9.71 | 6.79 | qfq | 1,413,600 | 13,580,791 | 1.57% |
| 2024-07-04 | 9.98 | 10.06 | 9.52 | 9.56 | 6.68 | qfq | 1,419,000 | 13,731,764 | -3.92% |
| 2024-07-03 | 10.15 | 10.18 | 9.92 | 9.95 | 6.95 | qfq | 925,400 | 9,257,257 | -1.29% |
| 2024-07-02 | 10.06 | 10.24 | 9.90 | 10.08 | 7.04 | qfq | 1,479,600 | 14,969,251 | 0.60% |
| 2024-07-01 | 9.79 | 10.08 | 9.79 | 10.02 | 7.00 | qfq | 1,537,800 | 15,316,185 | 1.83% |
| 2024-06-28 | 10.09 | 10.11 | 9.70 | 9.84 | 6.88 | qfq | 1,204,000 | 12,000,816 | -1.01% |
| 2024-06-27 | 10.00 | 10.27 | 9.90 | 9.94 | 6.95 | qfq | 1,348,810 | 13,614,828 | -0.90% |
| 2024-06-26 | 9.59 | 10.08 | 9.46 | 10.03 | 7.01 | qfq | 1,949,510 | 19,079,659 | 4.37% |
| 2024-06-25 | 9.45 | 9.78 | 9.45 | 9.61 | 6.72 | qfq | 1,706,300 | 16,429,088 | 1.80% |
| 2024-06-24 | 9.84 | 9.84 | 9.29 | 9.44 | 6.60 | qfq | 2,054,410 | 19,501,543 | -4.65% |
| 2024-06-21 | 9.82 | 10.00 | 9.44 | 9.90 | 6.92 | qfq | 1,738,410 | 17,104,435 | 0.20% |
| 2024-06-20 | 10.20 | 10.27 | 9.80 | 9.88 | 6.90 | qfq | 2,215,300 | 22,052,631 | -3.70% |
| 2024-06-19 | 10.12 | 10.33 | 10.00 | 10.26 | 7.17 | qfq | 2,227,200 | 22,734,215 | 1.38% |
| 2024-06-18 | 9.74 | 10.19 | 9.67 | 10.12 | 7.07 | qfq | 3,929,500 | 39,275,404 | 3.90% |
| 2024-06-17 | 10.14 | 10.15 | 9.68 | 9.74 | 6.81 | qfq | 5,333,334 | 52,360,533 | -4.32% |
| 2024-06-14 | 10.29 | 11.32 | 9.95 | 10.18 | 7.11 | qfq | 6,967,500 | 73,520,046 | -1.07% |
| 2024-06-13 | 10.44 | 10.60 | 10.07 | 10.29 | 7.19 | qfq | 1,686,900 | 17,433,073 | -1.53% |
| 2024-06-12 | 9.85 | 10.53 | 9.85 | 10.45 | 7.30 | qfq | 2,419,400 | 25,036,318 | 5.03% |
| 2024-06-11 | 10.10 | 10.11 | 9.51 | 9.95 | 6.95 | qfq | 3,278,834 | 32,068,039 | -0.40% |
| 2024-06-07 | 9.65 | 10.35 | 9.65 | 9.99 | 6.98 | qfq | 4,667,894 | 47,092,543 | 3.52% |
| 2024-06-06 | 10.22 | 10.46 | 9.25 | 9.65 | 6.58 | qfq | 4,070,300 | 40,110,499 | -6.04% |
| 2024-06-05 | 11.10 | 11.21 | 10.21 | 10.27 | 7.00 | qfq | 4,173,554 | 44,061,478 | -7.73% |
| 2024-06-04 | 11.29 | 11.29 | 10.50 | 11.13 | 7.59 | qfq | 3,179,456 | 34,146,247 | -1.77% |
| 2024-06-03 | 11.45 | 11.71 | 11.21 | 11.33 | 7.72 | qfq | 2,920,300 | 33,196,611 | -0.87% |
| 2024-05-31 | 11.40 | 11.64 | 11.37 | 11.43 | 7.79 | qfq | 1,480,400 | 17,040,320 | 0.53% |
| 2024-05-30 | 11.55 | 11.58 | 11.30 | 11.37 | 7.75 | qfq | 1,545,300 | 17,657,016 | -1.98% |
| 2024-05-29 | 11.31 | 11.68 | 11.17 | 11.60 | 7.91 | qfq | 2,068,900 | 23,820,688 | 2.65% |
| 2024-05-28 | 11.53 | 11.64 | 11.27 | 11.30 | 7.70 | qfq | 1,435,800 | 16,446,760 | -2.75% |
| 2024-05-27 | 11.49 | 11.62 | 11.26 | 11.62 | 7.92 | qfq | 1,439,500 | 16,474,799 | 1.13% |
| 2024-05-24 | 11.60 | 11.73 | 11.41 | 11.49 | 7.83 | qfq | 1,192,500 | 13,814,222 | -1.54% |
| 2024-05-23 | 12.00 | 12.10 | 11.57 | 11.67 | 7.96 | qfq | 2,512,400 | 29,484,844 | -2.99% |
| 2024-05-22 | 12.02 | 12.15 | 11.91 | 12.03 | 8.20 | qfq | 1,442,500 | 17,365,098 | 0.59% |
| 2024-05-21 | 12.17 | 12.18 | 11.80 | 11.96 | 8.15 | qfq | 1,695,820 | 20,248,646 | -1.64% |
| 2024-05-20 | 12.24 | 12.58 | 12.02 | 12.16 | 8.29 | qfq | 2,571,100 | 31,323,524 | 0.16% |
| 2024-05-17 | 12.76 | 12.76 | 11.79 | 12.14 | 8.28 | qfq | 3,032,014 | 36,504,172 | -0.98% |
| 2024-05-16 | 11.84 | 12.30 | 11.80 | 12.26 | 8.36 | qfq | 2,474,220 | 30,029,638 | 3.55% |
| 2024-05-15 | 11.73 | 11.98 | 11.54 | 11.84 | 8.07 | qfq | 1,956,720 | 23,122,413 | 1.46% |
| 2024-05-14 | 11.36 | 11.77 | 11.36 | 11.67 | 7.96 | qfq | 1,510,100 | 17,568,476 | 2.19% |
| 2024-05-13 | 11.53 | 11.64 | 11.20 | 11.42 | 7.79 | qfq | 1,591,900 | 18,202,465 | -1.72% |
| 2024-05-10 | 11.71 | 11.94 | 11.46 | 11.62 | 7.92 | qfq | 1,413,200 | 16,445,260 | -1.02% |
| 2024-05-09 | 11.50 | 11.83 | 11.50 | 11.74 | 8.00 | qfq | 1,897,674 | 22,252,398 | 2.09% |
| 2024-05-08 | 11.87 | 11.92 | 11.43 | 11.50 | 7.84 | qfq | 1,984,500 | 23,111,453 | -3.20% |
| 2024-05-07 | 11.59 | 11.90 | 11.51 | 11.88 | 8.10 | qfq | 2,423,620 | 28,467,263 | 2.50% |
| 2024-05-06 | 11.39 | 11.80 | 11.35 | 11.59 | 7.90 | qfq | 2,970,920 | 34,448,084 | 2.84% |
| 2024-04-30 | 11.30 | 11.44 | 11.03 | 11.27 | 7.68 | qfq | 3,481,800 | 39,045,795 | 1.35% |
| 2024-04-29 | 10.59 | 11.28 | 10.59 | 11.12 | 7.58 | qfq | 3,735,600 | 41,075,118 | 6.01% |
| 2024-04-26 | 10.60 | 10.69 | 10.28 | 10.49 | 7.15 | qfq | 2,134,200 | 22,423,109 | -1.13% |
| 2024-04-25 | 10.36 | 10.63 | 10.25 | 10.61 | 7.23 | qfq | 2,446,400 | 25,700,490 | 2.31% |
| 2024-04-24 | 9.99 | 10.60 | 9.91 | 10.37 | 7.07 | qfq | 2,671,900 | 27,487,839 | 3.80% |
| 2024-04-23 | 9.60 | 10.12 | 9.60 | 9.99 | 6.81 | qfq | 3,538,200 | 35,217,103 | 3.74% |
| 2024-04-22 | 9.81 | 9.93 | 9.37 | 9.63 | 6.56 | qfq | 2,760,900 | 26,652,429 | -2.33% |
| 2024-04-19 | 10.25 | 10.28 | 9.80 | 9.86 | 6.72 | qfq | 2,904,600 | 28,958,051 | -3.80% |
| 2024-04-18 | 10.41 | 10.50 | 9.83 | 10.25 | 6.99 | qfq | 4,975,200 | 50,856,896 | 2.19% |
| 2024-04-17 | 9.00 | 10.03 | 9.00 | 10.03 | 6.84 | qfq | 3,115,420 | 30,088,970 | 9.98% |
| 2024-04-16 | 9.93 | 10.08 | 9.12 | 9.12 | 6.22 | qfq | 2,513,600 | 23,280,007 | -9.97% |
| 2024-04-15 | 11.15 | 11.22 | 10.12 | 10.13 | 6.91 | qfq | 4,348,120 | 45,179,648 | -9.88% |
| 2024-04-12 | 11.22 | 11.52 | 11.18 | 11.24 | 7.66 | qfq | 1,507,736 | 17,057,111 | -0.18% |
| 2024-04-11 | 10.98 | 11.42 | 10.80 | 11.26 | 7.68 | qfq | 1,895,900 | 21,309,223 | 1.62% |
| 2024-04-10 | 11.42 | 11.54 | 10.91 | 11.08 | 7.55 | qfq | 2,363,359 | 26,259,075 | -3.40% |
| 2024-04-09 | 11.32 | 11.49 | 11.20 | 11.47 | 7.82 | qfq | 2,646,541 | 30,121,593 | 2.14% |
| 2024-04-08 | 11.85 | 11.95 | 11.20 | 11.23 | 7.66 | qfq | 3,044,441 | 35,088,909 | -5.07% |
| 2024-04-03 | 11.95 | 12.04 | 11.51 | 11.83 | 8.06 | qfq | 1,777,644 | 20,884,822 | -0.84% |
| 2024-04-02 | 11.87 | 12.12 | 11.85 | 11.93 | 8.13 | qfq | 2,297,397 | 27,556,883 | 0.34% |
| 2024-04-01 | 11.65 | 11.95 | 11.48 | 11.89 | 8.11 | qfq | 2,402,100 | 28,166,912 | 3.12% |
| 2024-03-29 | 11.37 | 11.75 | 11.35 | 11.53 | 7.86 | qfq | 2,648,344 | 30,620,047 | 1.77% |
| 2024-03-28 | 11.18 | 11.45 | 11.16 | 11.33 | 7.72 | qfq | 2,525,300 | 28,639,932 | 1.07% |
| 2024-03-27 | 11.37 | 11.52 | 11.19 | 11.21 | 7.64 | qfq | 2,266,900 | 25,737,076 | -1.75% |
| 2024-03-26 | 11.34 | 11.55 | 11.15 | 11.41 | 7.78 | qfq | 2,839,300 | 32,176,587 | -0.09% |
| 2024-03-25 | 11.46 | 11.94 | 11.28 | 11.42 | 7.79 | qfq | 3,729,300 | 43,219,228 | -0.70% |
| 2024-03-22 | 11.69 | 11.88 | 11.31 | 11.50 | 7.84 | qfq | 2,448,100 | 28,316,187 | -2.04% |
| 2024-03-21 | 11.67 | 11.85 | 11.45 | 11.74 | 8.00 | qfq | 2,885,500 | 33,687,273 | 0.60% |
| 2024-03-20 | 11.55 | 11.67 | 11.46 | 11.67 | 7.96 | qfq | 2,583,661 | 29,853,071 | 1.21% |
| 2024-03-19 | 11.55 | 11.73 | 11.45 | 11.53 | 7.86 | qfq | 3,369,800 | 38,937,742 | 0.61% |
| 2024-03-18 | 11.12 | 11.46 | 11.11 | 11.46 | 7.81 | qfq | 3,928,620 | 44,384,784 | 2.69% |
| 2024-03-15 | 11.00 | 11.23 | 10.88 | 11.16 | 7.61 | qfq | 4,714,661 | 52,287,973 | 0.18% |
| 2024-03-14 | 11.00 | 11.95 | 11.00 | 11.14 | 7.59 | qfq | 6,826,727 | 77,413,526 | -3.13% |
| 2024-03-13 | 11.51 | 11.86 | 11.15 | 11.50 | 7.84 | qfq | 11,172,341 | 127,560,505 | -4.25% |
| 2024-03-12 | 11.16 | 12.39 | 10.94 | 12.01 | 8.19 | qfq | 13,613,161 | 162,638,612 | 6.66% |
| 2024-03-11 | 10.58 | 11.32 | 10.51 | 11.26 | 7.68 | qfq | 5,379,500 | 58,974,825 | 5.43% |
| 2024-03-08 | 10.35 | 10.68 | 10.15 | 10.68 | 7.28 | qfq | 2,471,900 | 25,744,926 | 3.99% |
| 2024-03-07 | 10.27 | 10.66 | 10.15 | 10.27 | 7.00 | qfq | 2,432,200 | 25,222,385 | 0.10% |
| 2024-03-06 | 10.05 | 10.34 | 9.95 | 10.26 | 6.99 | qfq | 2,302,706 | 23,457,123 | 2.50% |
| 2024-03-05 | 10.32 | 10.37 | 9.92 | 10.01 | 6.82 | qfq | 2,473,900 | 25,077,027 | -3.93% |
| 2024-03-04 | 10.41 | 10.50 | 9.88 | 10.42 | 7.10 | qfq | 3,679,000 | 37,456,624 | 0.39% |
| 2024-03-01 | 10.68 | 10.74 | 10.14 | 10.38 | 7.08 | qfq | 3,527,848 | 36,474,926 | 0.39% |
| 2024-02-29 | 9.65 | 10.40 | 9.26 | 10.34 | 7.05 | qfq | 5,651,534 | 56,972,690 | 2.27% |
| 2024-02-28 | 11.37 | 11.82 | 10.11 | 10.11 | 6.89 | qfq | 5,824,859 | 62,717,944 | -9.97% |
| 2024-02-27 | 10.85 | 11.26 | 10.43 | 11.23 | 7.66 | qfq | 2,739,566 | 30,243,425 | 3.60% |
| 2024-02-26 | 10.50 | 11.13 | 10.42 | 10.84 | 7.39 | qfq | 3,793,400 | 40,819,687 | 4.13% |
| 2024-02-23 | 10.02 | 10.49 | 9.92 | 10.41 | 7.10 | qfq | 3,357,400 | 34,245,943 | 4.31% |
| 2024-02-22 | 9.51 | 10.06 | 9.32 | 9.98 | 6.80 | qfq | 3,729,820 | 36,320,628 | 7.08% |
| 2024-02-21 | 9.01 | 9.67 | 8.90 | 9.32 | 6.35 | qfq | 4,188,954 | 39,385,364 | 3.33% |
| 2024-02-20 | 8.98 | 9.10 | 8.65 | 9.02 | 6.15 | qfq | 4,573,600 | 40,896,516 | 0.78% |
| 2024-02-19 | 8.29 | 9.08 | 8.17 | 8.95 | 6.10 | qfq | 7,938,812 | 67,904,803 | 7.96% |
| 2024-02-08 | 7.30 | 8.45 | 7.22 | 8.29 | 5.65 | qfq | 10,044,893 | 77,317,079 | 3.37% |
| 2024-02-07 | 8.74 | 8.84 | 8.02 | 8.02 | 5.47 | qfq | 5,937,236 | 48,034,722 | -9.99% |
| 2024-02-06 | 8.86 | 9.19 | 8.86 | 8.91 | 6.07 | qfq | 5,641,636 | 50,211,914 | -9.45% |
| 2024-02-05 | 10.85 | 10.86 | 9.84 | 9.84 | 6.71 | qfq | 1,196,000 | 12,006,939 | -9.97% |
| 2024-02-02 | 11.66 | 12.26 | 10.56 | 10.93 | 7.45 | qfq | 5,167,666 | 57,790,173 | -6.82% |
| 2024-02-01 | 11.97 | 11.99 | 11.13 | 11.73 | 8.00 | qfq | 3,915,758 | 45,515,868 | -2.09% |
| 2024-01-31 | 12.81 | 12.97 | 11.90 | 11.98 | 8.17 | qfq | 3,447,063 | 42,315,263 | -7.06% |
| 2024-01-30 | 13.31 | 13.51 | 12.81 | 12.89 | 8.79 | qfq | 2,645,620 | 34,465,138 | -2.57% |
| 2024-01-29 | 14.15 | 14.46 | 13.11 | 13.23 | 9.02 | qfq | 2,738,700 | 37,369,802 | -6.63% |
| 2024-01-26 | 14.03 | 14.49 | 13.65 | 14.17 | 9.66 | qfq | 2,607,000 | 37,068,675 | 1.65% |
| 2024-01-25 | 13.13 | 13.97 | 13.13 | 13.94 | 9.50 | qfq | 2,542,200 | 34,645,390 | 5.61% |
| 2024-01-24 | 12.95 | 13.41 | 12.63 | 13.20 | 9.00 | qfq | 2,734,324 | 35,845,392 | 3.21% |
| 2024-01-23 | 13.20 | 13.29 | 12.53 | 12.79 | 8.72 | qfq | 3,457,300 | 44,250,161 | -1.84% |
| 2024-01-22 | 14.08 | 14.25 | 13.03 | 13.03 | 8.88 | qfq | 3,349,766 | 46,072,427 | -7.46% |
| 2024-01-19 | 14.61 | 15.38 | 13.95 | 14.08 | 9.60 | qfq | 3,966,144 | 56,984,482 | -1.12% |
| 2024-01-18 | 14.55 | 14.67 | 13.90 | 14.24 | 9.71 | qfq | 2,371,800 | 33,654,222 | -1.73% |
| 2024-01-17 | 14.89 | 14.95 | 14.48 | 14.49 | 9.88 | qfq | 1,239,900 | 18,219,760 | -2.69% |
| 2024-01-16 | 15.11 | 15.22 | 14.60 | 14.89 | 10.15 | qfq | 2,050,000 | 30,414,138 | -1.33% |
| 2024-01-15 | 14.90 | 15.17 | 14.70 | 15.09 | 10.29 | qfq | 1,886,200 | 28,330,087 | 1.14% |
| 2024-01-12 | 14.96 | 15.21 | 14.85 | 14.92 | 10.17 | qfq | 1,341,500 | 20,197,332 | -0.27% |
| 2024-01-11 | 14.82 | 15.03 | 14.71 | 14.96 | 10.20 | qfq | 1,526,600 | 22,756,002 | 1.29% |
| 2024-01-10 | 14.94 | 15.05 | 14.72 | 14.77 | 10.07 | qfq | 1,344,700 | 19,958,819 | -1.73% |
| 2024-01-09 | 14.88 | 15.28 | 14.81 | 15.03 | 10.25 | qfq | 2,095,600 | 31,390,835 | 0.60% |
| 2024-01-08 | 15.30 | 15.35 | 14.70 | 14.94 | 10.18 | qfq | 2,863,800 | 43,187,747 | 0.34% |
| 2024-01-05 | 15.30 | 15.34 | 14.78 | 14.89 | 10.15 | qfq | 1,754,800 | 26,352,275 | -2.68% |
| 2024-01-04 | 15.25 | 15.31 | 15.11 | 15.30 | 10.43 | qfq | 1,146,200 | 17,436,193 | 0.13% |
| 2024-01-03 | 15.30 | 15.64 | 15.21 | 15.28 | 10.42 | qfq | 1,962,392 | 30,073,178 | -0.13% |
| 2024-01-02 | 14.93 | 15.40 | 14.82 | 15.30 | 10.43 | qfq | 2,607,672 | 39,703,024 | 2.75% |
| 2023-12-29 | 14.41 | 14.90 | 14.36 | 14.89 | 10.15 | qfq | 2,300,800 | 33,970,623 | 3.91% |
| 2023-12-28 | 14.48 | 14.63 | 14.13 | 14.33 | 9.77 | qfq | 1,950,700 | 28,115,983 | -1.10% |
| 2023-12-27 | 14.50 | 14.68 | 14.33 | 14.49 | 9.88 | qfq | 1,162,900 | 16,864,826 | 0.14% |
| 2023-12-26 | 14.64 | 14.98 | 14.36 | 14.47 | 9.86 | qfq | 1,601,100 | 23,254,719 | -0.89% |
| 2023-12-25 | 14.83 | 14.89 | 14.39 | 14.60 | 9.95 | qfq | 2,310,700 | 33,656,385 | -1.55% |
| 2023-12-22 | 15.20 | 15.30 | 14.72 | 14.83 | 10.11 | qfq | 2,930,606 | 44,023,700 | -2.56% |
| 2023-12-21 | 14.88 | 15.27 | 14.70 | 15.22 | 10.38 | qfq | 2,860,300 | 43,036,267 | 1.67% |
| 2023-12-20 | 14.88 | 15.27 | 14.88 | 14.97 | 10.21 | qfq | 2,013,510 | 30,421,215 | 0.60% |
| 2023-12-19 | 14.77 | 14.99 | 14.59 | 14.88 | 10.14 | qfq | 1,318,100 | 19,499,326 | 0.27% |
| 2023-12-18 | 14.82 | 15.04 | 14.69 | 14.84 | 10.12 | qfq | 1,782,109 | 26,486,461 | -0.20% |
| 2023-12-15 | 14.80 | 14.95 | 14.61 | 14.87 | 10.14 | qfq | 1,173,600 | 17,337,088 | 0.68% |
| 2023-12-14 | 14.79 | 14.95 | 14.71 | 14.77 | 10.07 | qfq | 1,347,600 | 19,990,233 | -0.07% |
| 2023-12-13 | 14.99 | 14.99 | 14.64 | 14.78 | 10.08 | qfq | 1,501,000 | 22,218,465 | -0.34% |
| 2023-12-12 | 14.43 | 14.88 | 14.43 | 14.83 | 10.11 | qfq | 2,345,300 | 34,501,420 | 2.77% |
| 2023-12-11 | 14.32 | 14.78 | 14.18 | 14.43 | 9.84 | qfq | 2,269,272 | 32,835,647 | 0.14% |
| 2023-12-08 | 15.13 | 15.13 | 14.32 | 14.41 | 9.82 | qfq | 3,911,434 | 57,186,005 | -4.88% |
| 2023-12-07 | 15.10 | 15.24 | 14.95 | 15.15 | 10.33 | qfq | 1,564,200 | 23,586,263 | 0.07% |
| 2023-12-06 | 14.90 | 15.18 | 14.85 | 15.14 | 10.32 | qfq | 1,720,300 | 25,872,177 | 1.68% |
| 2023-12-05 | 15.02 | 15.18 | 14.89 | 14.89 | 10.15 | qfq | 1,586,000 | 23,815,812 | -1.39% |
| 2023-12-04 | 14.96 | 15.30 | 14.96 | 15.10 | 10.29 | qfq | 2,003,320 | 30,243,468 | 1.00% |
| 2023-12-01 | 14.81 | 15.06 | 14.76 | 14.95 | 10.19 | qfq | 2,204,400 | 32,914,965 | -0.07% |
| 2023-11-30 | 15.15 | 15.23 | 14.48 | 14.96 | 10.20 | qfq | 3,074,100 | 45,790,439 | -1.32% |
| 2023-11-29 | 15.29 | 15.86 | 15.00 | 15.16 | 10.33 | qfq | 5,005,900 | 76,308,182 | 2.23% |
| 2023-11-28 | 14.63 | 14.93 | 14.30 | 14.83 | 10.11 | qfq | 2,170,400 | 32,132,745 | 1.58% |
| 2023-11-27 | 14.44 | 14.70 | 14.32 | 14.60 | 9.95 | qfq | 2,732,200 | 39,838,814 | 0.83% |
| 2023-11-24 | 14.88 | 14.97 | 14.44 | 14.48 | 9.87 | qfq | 3,234,200 | 47,145,974 | -2.36% |
| 2023-11-23 | 14.78 | 15.05 | 14.65 | 14.83 | 10.11 | qfq | 5,490,400 | 81,266,404 | 0.34% |
| 2023-11-22 | 14.77 | 15.94 | 14.73 | 14.78 | 10.08 | qfq | 6,570,300 | 99,367,156 | -0.20% |
| 2023-11-21 | 14.67 | 15.09 | 14.54 | 14.81 | 10.10 | qfq | 2,624,900 | 38,993,823 | 1.44% |
| 2023-11-20 | 14.56 | 14.73 | 14.43 | 14.60 | 9.95 | qfq | 1,645,133 | 23,938,949 | 0.76% |
| 2023-11-17 | 14.46 | 14.56 | 14.31 | 14.49 | 9.88 | qfq | 965,221 | 13,986,099 | -0.14% |
| 2023-11-16 | 14.44 | 14.55 | 14.36 | 14.51 | 9.89 | qfq | 1,150,700 | 16,677,537 | 0.62% |
| 2023-11-15 | 14.56 | 14.59 | 14.31 | 14.42 | 9.83 | qfq | 1,002,120 | 14,468,497 | -0.48% |
| 2023-11-14 | 14.50 | 14.64 | 14.37 | 14.49 | 9.88 | qfq | 1,142,700 | 16,533,480 | 0.07% |
| 2023-11-13 | 14.34 | 14.50 | 14.28 | 14.48 | 9.87 | qfq | 1,702,400 | 24,533,951 | 0.77% |
| 2023-11-10 | 14.40 | 14.40 | 14.16 | 14.37 | 9.80 | qfq | 1,226,100 | 17,545,156 | 0.49% |
| 2023-11-09 | 14.38 | 14.44 | 14.20 | 14.30 | 9.75 | qfq | 1,092,479 | 15,649,397 | 0.00% |
| 2023-11-08 | 14.34 | 14.40 | 14.22 | 14.30 | 9.75 | qfq | 1,261,595 | 18,034,283 | -0.28% |
| 2023-11-07 | 14.28 | 14.35 | 14.06 | 14.34 | 9.78 | qfq | 1,651,400 | 23,491,780 | 0.49% |
| 2023-11-06 | 14.30 | 14.39 | 14.09 | 14.27 | 9.73 | qfq | 1,445,100 | 20,542,821 | 0.78% |
| 2023-11-03 | 14.18 | 14.32 | 14.08 | 14.16 | 9.65 | qfq | 1,076,894 | 15,309,865 | 1.07% |
| 2023-11-02 | 14.12 | 14.27 | 14.01 | 14.01 | 9.55 | qfq | 1,172,400 | 16,534,164 | -1.27% |
| 2023-11-01 | 13.94 | 14.22 | 13.82 | 14.19 | 9.67 | qfq | 1,295,000 | 18,264,409 | 1.79% |
| 2023-10-31 | 13.90 | 14.14 | 13.83 | 13.94 | 9.50 | qfq | 1,296,500 | 18,116,160 | 0.80% |
| 2023-10-30 | 13.71 | 13.89 | 13.52 | 13.83 | 9.43 | qfq | 1,236,900 | 17,063,533 | 0.88% |
| 2023-10-27 | 13.81 | 13.86 | 13.60 | 13.71 | 9.35 | qfq | 1,305,700 | 17,943,046 | -0.72% |
| 2023-10-26 | 13.85 | 14.04 | 13.66 | 13.81 | 9.41 | qfq | 1,419,700 | 19,568,967 | -0.50% |
| 2023-10-25 | 13.57 | 13.92 | 13.48 | 13.88 | 9.46 | qfq | 1,952,400 | 26,963,656 | 3.04% |
| 2023-10-24 | 12.55 | 13.51 | 12.55 | 13.47 | 9.18 | qfq | 2,107,600 | 27,962,133 | 6.15% |
| 2023-10-23 | 12.89 | 12.98 | 12.30 | 12.69 | 8.65 | qfq | 1,653,500 | 21,060,042 | -2.53% |
| 2023-10-20 | 13.16 | 13.29 | 12.99 | 13.02 | 8.88 | qfq | 772,300 | 10,121,623 | -0.61% |
| 2023-10-19 | 13.04 | 13.34 | 12.88 | 13.10 | 8.93 | qfq | 1,373,400 | 18,110,734 | 0.46% |
| 2023-10-18 | 13.24 | 13.32 | 13.01 | 13.04 | 8.89 | qfq | 1,011,500 | 13,262,189 | -1.44% |
| 2023-10-17 | 13.30 | 13.46 | 13.17 | 13.23 | 9.02 | qfq | 783,900 | 10,396,680 | 0.46% |
| 2023-10-16 | 13.07 | 13.30 | 12.94 | 13.17 | 8.98 | qfq | 1,025,200 | 13,471,839 | 0.84% |
| 2023-10-13 | 13.31 | 13.31 | 12.99 | 13.06 | 8.90 | qfq | 1,365,100 | 17,868,503 | -1.88% |
| 2023-10-12 | 13.49 | 13.54 | 13.14 | 13.31 | 9.07 | qfq | 1,221,700 | 16,230,652 | -1.04% |
| 2023-10-11 | 13.54 | 13.58 | 13.31 | 13.45 | 9.17 | qfq | 995,100 | 13,354,500 | -0.66% |
| 2023-10-10 | 13.66 | 13.81 | 13.49 | 13.54 | 9.23 | qfq | 1,309,806 | 17,820,946 | -0.88% |
| 2023-10-09 | 13.94 | 13.97 | 13.57 | 13.66 | 9.31 | qfq | 1,890,706 | 26,035,509 | -1.44% |
| 2023-09-28 | 13.83 | 13.90 | 13.63 | 13.86 | 9.45 | qfq | 1,446,206 | 19,977,310 | 0.80% |
| 2023-09-27 | 13.58 | 13.82 | 13.43 | 13.75 | 9.37 | qfq | 1,427,500 | 19,553,179 | 1.55% |
| 2023-09-26 | 13.68 | 13.75 | 13.48 | 13.54 | 9.23 | qfq | 874,900 | 11,894,378 | -0.95% |
| 2023-09-25 | 13.79 | 14.07 | 13.57 | 13.67 | 9.32 | qfq | 1,522,000 | 20,982,539 | -0.73% |
| 2023-09-22 | 13.49 | 13.82 | 13.26 | 13.77 | 9.39 | qfq | 1,328,100 | 18,132,293 | 2.61% |
| 2023-09-21 | 13.40 | 13.65 | 13.28 | 13.42 | 9.15 | qfq | 1,334,600 | 17,932,519 | 0.15% |
| 2023-09-20 | 13.60 | 13.60 | 13.37 | 13.40 | 9.13 | qfq | 1,151,900 | 15,524,481 | -0.81% |
| 2023-09-19 | 13.76 | 13.83 | 13.48 | 13.51 | 9.21 | qfq | 915,600 | 12,442,354 | -1.82% |
| 2023-09-18 | 13.65 | 13.87 | 13.23 | 13.76 | 9.38 | qfq | 1,542,700 | 21,071,450 | 2.92% |
| 2023-09-15 | 13.26 | 13.53 | 13.22 | 13.37 | 9.11 | qfq | 1,461,800 | 19,566,012 | 0.83% |
| 2023-09-14 | 13.50 | 13.55 | 13.12 | 13.26 | 9.04 | qfq | 2,058,000 | 27,418,858 | -1.85% |
| 2023-09-13 | 13.64 | 13.75 | 13.47 | 13.51 | 9.21 | qfq | 1,885,393 | 25,627,551 | -0.66% |
| 2023-09-12 | 13.59 | 13.74 | 13.49 | 13.60 | 9.27 | qfq | 1,211,000 | 16,487,752 | 0.07% |
| 2023-09-11 | 13.73 | 13.80 | 13.56 | 13.59 | 9.26 | qfq | 1,264,300 | 17,270,588 | -1.02% |
| 2023-09-08 | 13.75 | 13.93 | 13.66 | 13.73 | 9.36 | qfq | 1,346,800 | 18,520,061 | -0.29% |
| 2023-09-07 | 13.92 | 14.04 | 13.76 | 13.77 | 9.39 | qfq | 1,260,100 | 17,495,663 | -1.01% |
| 2023-09-06 | 14.08 | 14.10 | 13.83 | 13.91 | 9.48 | qfq | 1,459,620 | 20,354,410 | -1.14% |
| 2023-09-05 | 14.16 | 14.34 | 13.93 | 14.07 | 9.59 | qfq | 2,111,000 | 29,670,333 | -0.85% |
| 2023-09-04 | 13.83 | 14.22 | 13.80 | 14.19 | 9.67 | qfq | 3,464,900 | 48,795,849 | 3.58% |
| 2023-09-01 | 13.93 | 13.93 | 13.63 | 13.70 | 9.34 | qfq | 2,493,400 | 34,324,949 | -0.07% |
| 2023-08-31 | 13.78 | 13.90 | 13.52 | 13.71 | 9.35 | qfq | 2,049,206 | 28,045,337 | 0.22% |
| 2023-08-30 | 13.52 | 13.80 | 13.45 | 13.68 | 9.33 | qfq | 3,181,900 | 43,471,313 | 1.33% |
| 2023-08-29 | 13.20 | 13.54 | 13.10 | 13.50 | 9.20 | qfq | 3,726,500 | 49,831,509 | 2.27% |
| 2023-08-28 | 13.00 | 13.51 | 12.83 | 13.20 | 9.00 | qfq | 5,223,247 | 69,254,306 | 6.19% |
| 2023-08-25 | 12.65 | 12.79 | 12.34 | 12.43 | 8.47 | qfq | 2,108,375 | 26,374,645 | -1.89% |
| 2023-08-24 | 13.00 | 13.13 | 12.50 | 12.67 | 8.64 | qfq | 2,479,516 | 31,753,376 | -3.13% |
| 2023-08-23 | 13.20 | 13.33 | 13.02 | 13.08 | 8.92 | qfq | 2,722,100 | 35,743,276 | -1.06% |
| 2023-08-22 | 13.07 | 13.32 | 12.81 | 13.22 | 9.01 | qfq | 3,670,700 | 48,103,960 | 1.30% |
| 2023-08-21 | 13.00 | 13.28 | 12.92 | 13.05 | 8.90 | qfq | 3,911,700 | 51,302,649 | -0.31% |
| 2023-08-18 | 13.15 | 13.29 | 12.86 | 13.09 | 8.92 | qfq | 4,754,816 | 62,179,844 | -0.68% |
| 2023-08-17 | 13.19 | 13.24 | 12.75 | 13.18 | 8.98 | qfq | 4,635,400 | 60,473,239 | -0.23% |
| 2023-08-16 | 13.14 | 13.32 | 13.05 | 13.21 | 9.01 | qfq | 3,082,200 | 40,644,142 | -0.53% |
| 2023-08-15 | 13.03 | 13.52 | 12.50 | 13.28 | 9.05 | qfq | 7,315,400 | 95,533,036 | 1.84% |
| 2023-08-14 | 12.98 | 13.28 | 12.90 | 13.04 | 8.89 | qfq | 4,432,900 | 57,931,368 | -0.08% |
| 2023-08-11 | 13.21 | 13.31 | 12.73 | 13.05 | 8.90 | qfq | 6,488,500 | 83,865,290 | -1.06% |
| 2023-08-10 | 13.94 | 13.94 | 13.10 | 13.19 | 8.99 | qfq | 8,423,800 | 112,340,371 | -5.18% |
| 2023-08-09 | 14.33 | 14.40 | 13.80 | 13.91 | 9.48 | qfq | 8,050,906 | 112,655,419 | -4.46% |
| 2023-08-08 | 14.55 | 15.10 | 14.11 | 14.56 | 9.93 | qfq | 11,746,206 | 169,677,507 | -3.00% |
| 2023-08-07 | 15.28 | 15.70 | 14.55 | 15.01 | 10.23 | qfq | 19,378,597 | 292,950,462 | 0.94% |
| 2023-08-04 | 13.53 | 14.87 | 13.53 | 14.87 | 10.14 | qfq | 4,440,099 | 65,336,655 | 9.99% |
| 2023-08-03 | 14.00 | 14.10 | 13.14 | 13.52 | 9.22 | qfq | 6,933,406 | 93,969,879 | -3.43% |
| 2023-08-02 | 14.12 | 15.15 | 13.75 | 14.00 | 9.54 | qfq | 10,835,700 | 153,340,612 | -0.78% |
| 2023-08-01 | 14.83 | 14.83 | 13.88 | 14.11 | 9.62 | qfq | 10,953,630 | 156,569,338 | -5.11% |
| 2023-07-31 | 13.52 | 14.87 | 13.48 | 14.87 | 10.14 | qfq | 4,556,622 | 66,053,015 | 9.99% |
| 2023-07-28 | 13.68 | 13.84 | 13.48 | 13.52 | 9.22 | qfq | 1,170,700 | 15,948,705 | -1.17% |
| 2023-07-27 | 13.70 | 13.84 | 13.59 | 13.68 | 9.33 | qfq | 1,568,900 | 21,537,017 | 0.66% |
| 2023-07-26 | 13.72 | 14.00 | 13.52 | 13.59 | 9.26 | qfq | 2,053,400 | 28,043,882 | -0.95% |
| 2023-07-25 | 13.29 | 13.79 | 13.28 | 13.72 | 9.35 | qfq | 1,922,600 | 26,174,660 | 3.63% |
| 2023-07-24 | 13.00 | 13.30 | 12.92 | 13.24 | 9.03 | qfq | 1,467,300 | 19,321,411 | 2.56% |
| 2023-07-21 | 12.90 | 13.05 | 12.78 | 12.91 | 8.80 | qfq | 640,100 | 8,242,518 | -0.39% |
| 2023-07-20 | 13.19 | 13.28 | 12.81 | 12.96 | 8.83 | qfq | 861,200 | 11,205,472 | -1.74% |
| 2023-07-19 | 12.99 | 13.24 | 12.97 | 13.19 | 8.99 | qfq | 823,595 | 10,817,548 | 1.54% |
| 2023-07-18 | 12.99 | 13.04 | 12.77 | 12.99 | 8.86 | qfq | 652,300 | 8,457,823 | 0.39% |