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
皮阿诺002853.SZ
最近收盘价21.512026-07-17
最近交易日2026-07-17
成交量（股）4,589,400
成交额（元）103,380,616
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 22.01 | 23.55 | 21.08 | 21.51 | 21.51 | qfq | 4,589,400 | 103,380,616 | -2.27% |
| 2026-07-16 | 24.20 | 24.26 | 21.77 | 22.01 | 22.01 | qfq | 5,295,700 | 120,969,092 | -9.01% |
| 2026-07-15 | 22.58 | 24.60 | 22.00 | 24.19 | 24.19 | qfq | 5,088,600 | 120,130,210 | 4.81% |
| 2026-07-14 | 22.46 | 23.47 | 22.00 | 23.08 | 23.08 | qfq | 3,717,087 | 84,907,824 | 3.27% |
| 2026-07-13 | 22.09 | 22.79 | 21.85 | 22.35 | 22.35 | qfq | 2,755,760 | 61,496,115 | 0.22% |
| 2026-07-10 | 21.62 | 22.68 | 21.27 | 22.30 | 22.30 | qfq | 2,985,056 | 65,763,755 | 2.29% |
| 2026-07-09 | 20.62 | 21.90 | 20.15 | 21.80 | 21.80 | qfq | 3,192,755 | 67,346,590 | 4.86% |
| 2026-07-08 | 20.63 | 21.09 | 19.80 | 20.79 | 20.79 | qfq | 2,703,900 | 55,174,480 | 1.46% |
| 2026-07-07 | 20.12 | 20.80 | 19.98 | 20.49 | 20.49 | qfq | 2,471,700 | 50,635,795 | 1.84% |
| 2026-07-06 | 19.96 | 21.13 | 19.58 | 20.12 | 20.12 | qfq | 2,451,600 | 49,300,461 | 0.85% |
| 2026-07-03 | 19.82 | 20.10 | 19.67 | 19.95 | 19.95 | qfq | 1,267,400 | 25,243,388 | 1.12% |
| 2026-07-02 | 20.04 | 20.77 | 19.72 | 19.73 | 19.73 | qfq | 1,636,000 | 33,189,805 | -2.23% |
| 2026-07-01 | 20.48 | 20.48 | 19.85 | 20.18 | 20.18 | qfq | 1,540,300 | 31,011,154 | 0.50% |
| 2026-06-30 | 20.20 | 20.25 | 19.50 | 20.08 | 20.08 | qfq | 2,191,050 | 43,547,792 | 1.36% |
| 2026-06-29 | 20.20 | 20.54 | 19.30 | 19.81 | 19.81 | qfq | 3,040,300 | 60,338,604 | -0.70% |
| 2026-06-26 | 20.02 | 21.48 | 19.89 | 19.95 | 19.95 | qfq | 3,321,500 | 67,173,830 | -0.30% |
| 2026-06-25 | 21.37 | 21.79 | 19.88 | 20.01 | 20.01 | qfq | 5,001,400 | 102,741,516 | -6.67% |
| 2026-06-24 | 22.23 | 22.23 | 21.10 | 21.44 | 21.44 | qfq | 4,434,451 | 95,294,127 | -4.80% |
| 2026-06-23 | 21.94 | 24.88 | 21.94 | 22.52 | 22.52 | qfq | 7,330,351 | 174,679,048 | -0.44% |
| 2026-06-22 | 22.66 | 23.04 | 21.40 | 22.62 | 22.62 | qfq | 2,739,808 | 60,502,589 | -0.62% |
| 2026-06-18 | 22.96 | 22.96 | 22.11 | 22.76 | 22.76 | qfq | 2,676,400 | 60,127,451 | -0.96% |
| 2026-06-17 | 23.12 | 23.28 | 22.72 | 22.98 | 22.98 | qfq | 1,485,600 | 34,152,101 | -1.12% |
| 2026-06-16 | 23.49 | 23.49 | 22.84 | 23.24 | 23.24 | qfq | 1,395,500 | 32,360,394 | 0.35% |
| 2026-06-15 | 23.66 | 23.69 | 23.01 | 23.16 | 23.16 | qfq | 1,679,300 | 39,029,374 | 0.61% |
| 2026-06-12 | 23.15 | 23.44 | 22.64 | 23.02 | 23.02 | qfq | 1,384,300 | 31,832,294 | -0.35% |
| 2026-06-11 | 23.26 | 23.59 | 21.79 | 23.10 | 23.10 | qfq | 2,123,700 | 48,603,019 | 1.05% |
| 2026-06-10 | 24.13 | 24.66 | 22.80 | 22.86 | 22.86 | qfq | 2,074,100 | 48,704,018 | -5.26% |
| 2026-06-09 | 24.15 | 24.50 | 23.64 | 24.13 | 24.13 | qfq | 2,016,100 | 48,522,403 | 1.47% |
| 2026-06-08 | 23.66 | 24.36 | 23.02 | 23.78 | 23.78 | qfq | 1,773,000 | 42,320,374 | -0.92% |
| 2026-06-05 | 24.42 | 24.66 | 23.85 | 24.00 | 24.00 | qfq | 1,711,230 | 41,506,977 | -1.80% |
| 2026-06-04 | 24.20 | 24.54 | 23.98 | 24.44 | 24.44 | qfq | 1,732,030 | 41,955,280 | 0.99% |
| 2026-06-03 | 24.52 | 24.62 | 24.03 | 24.20 | 24.20 | qfq | 1,434,000 | 34,839,800 | -1.18% |
| 2026-06-02 | 24.75 | 24.88 | 24.15 | 24.49 | 24.49 | qfq | 1,431,200 | 34,935,031 | -0.93% |
| 2026-06-01 | 24.24 | 25.18 | 23.81 | 24.72 | 24.72 | qfq | 1,704,600 | 42,240,019 | 2.02% |
| 2026-05-29 | 25.30 | 25.33 | 24.16 | 24.23 | 24.23 | qfq | 1,805,430 | 44,485,808 | -3.66% |
| 2026-05-28 | 24.50 | 25.30 | 24.38 | 25.15 | 25.15 | qfq | 2,070,630 | 51,541,720 | 1.74% |
| 2026-05-27 | 25.26 | 25.28 | 24.30 | 24.72 | 24.72 | qfq | 2,445,000 | 60,356,220 | -2.14% |
| 2026-05-26 | 27.00 | 27.13 | 24.92 | 25.26 | 25.26 | qfq | 3,750,250 | 96,119,757 | -6.13% |
| 2026-05-25 | 27.60 | 28.50 | 26.35 | 26.91 | 26.91 | qfq | 4,365,393 | 117,338,061 | -2.04% |
| 2026-05-22 | 28.88 | 28.88 | 27.03 | 27.47 | 27.47 | qfq | 4,589,223 | 126,276,506 | -2.90% |
| 2026-05-21 | 29.10 | 30.08 | 28.29 | 28.29 | 28.29 | qfq | 5,525,400 | 161,542,673 | -2.85% |
| 2026-05-20 | 29.05 | 29.48 | 28.71 | 29.12 | 29.12 | qfq | 4,182,930 | 121,694,993 | -1.05% |
| 2026-05-19 | 29.16 | 29.88 | 28.60 | 29.43 | 29.43 | qfq | 9,078,400 | 266,441,782 | 0.44% |
| 2026-05-18 | 26.65 | 29.30 | 26.33 | 29.30 | 29.30 | qfq | 11,205,367 | 322,967,020 | 9.98% |
| 2026-05-15 | 27.75 | 28.33 | 26.30 | 26.64 | 26.64 | qfq | 3,085,800 | 82,981,374 | -3.79% |
| 2026-05-14 | 27.58 | 29.13 | 26.00 | 27.69 | 27.69 | qfq | 5,520,800 | 150,768,427 | 0.76% |
| 2026-05-13 | 28.39 | 28.70 | 26.71 | 27.48 | 27.48 | qfq | 5,561,760 | 152,743,802 | -5.21% |
| 2026-05-12 | 29.80 | 29.80 | 28.70 | 28.99 | 28.99 | qfq | 2,085,950 | 60,379,659 | -0.79% |
| 2026-05-11 | 28.88 | 29.55 | 28.79 | 29.22 | 29.22 | qfq | 3,313,800 | 96,757,699 | 1.71% |
| 2026-05-08 | 29.65 | 29.65 | 28.66 | 28.73 | 28.73 | qfq | 3,609,200 | 104,683,797 | -2.68% |
| 2026-05-07 | 27.88 | 30.49 | 27.59 | 29.52 | 29.52 | qfq | 5,307,800 | 154,635,401 | 6.49% |
| 2026-05-06 | 27.04 | 28.55 | 26.71 | 27.72 | 27.72 | qfq | 3,587,350 | 99,240,393 | 3.16% |
| 2026-04-30 | 26.41 | 27.09 | 26.02 | 26.87 | 26.87 | qfq | 2,011,484 | 53,770,743 | 1.78% |
| 2026-04-29 | 25.76 | 26.94 | 25.66 | 26.40 | 26.40 | qfq | 2,219,158 | 58,542,826 | 1.73% |
| 2026-04-28 | 26.29 | 26.30 | 25.74 | 25.95 | 25.95 | qfq | 1,971,850 | 51,212,467 | -1.56% |
| 2026-04-27 | 26.00 | 26.57 | 25.40 | 26.36 | 26.36 | qfq | 3,049,650 | 79,508,086 | 1.50% |
| 2026-04-24 | 27.28 | 27.41 | 25.80 | 25.97 | 25.97 | qfq | 4,311,349 | 113,608,840 | -6.04% |
| 2026-04-23 | 28.70 | 28.87 | 27.24 | 27.64 | 27.64 | qfq | 5,916,042 | 165,333,136 | -4.29% |
| 2026-04-22 | 28.99 | 30.49 | 28.56 | 28.88 | 28.88 | qfq | 8,994,722 | 262,809,744 | -0.52% |
| 2026-04-21 | 26.39 | 29.03 | 26.13 | 29.03 | 29.03 | qfq | 5,411,740 | 152,996,365 | 10.00% |
| 2026-04-20 | 26.33 | 26.56 | 25.80 | 26.39 | 26.39 | qfq | 1,940,450 | 50,890,947 | 1.70% |
| 2026-04-17 | 25.81 | 26.33 | 25.48 | 25.95 | 25.95 | qfq | 2,059,350 | 53,385,779 | 0.66% |
| 2026-04-16 | 26.00 | 26.23 | 25.07 | 25.78 | 25.78 | qfq | 2,721,700 | 69,321,283 | 0.16% |
| 2026-04-15 | 26.07 | 26.93 | 25.57 | 25.74 | 25.74 | qfq | 3,633,400 | 95,554,471 | 0.31% |
| 2026-04-14 | 25.16 | 26.30 | 25.01 | 25.66 | 25.66 | qfq | 2,467,749 | 63,328,474 | 2.03% |
| 2026-04-13 | 25.16 | 25.53 | 24.55 | 25.15 | 25.15 | qfq | 2,430,600 | 60,909,423 | -0.08% |
| 2026-04-10 | 25.11 | 25.60 | 24.53 | 25.17 | 25.17 | qfq | 2,313,714 | 58,130,462 | 1.25% |
| 2026-04-09 | 24.87 | 24.99 | 24.35 | 24.86 | 24.86 | qfq | 2,549,200 | 62,849,962 | -0.48% |
| 2026-04-08 | 24.00 | 24.99 | 24.00 | 24.98 | 24.98 | qfq | 2,485,700 | 61,279,863 | 5.71% |
| 2026-04-07 | 23.27 | 23.88 | 22.88 | 23.63 | 23.63 | qfq | 3,222,100 | 75,882,171 | 1.55% |
| 2026-04-03 | 24.46 | 24.58 | 23.23 | 23.27 | 23.27 | qfq | 2,335,700 | 55,194,069 | -4.79% |
| 2026-04-02 | 24.63 | 24.70 | 23.84 | 24.44 | 24.44 | qfq | 2,279,800 | 55,305,200 | -0.57% |
| 2026-04-01 | 24.95 | 25.09 | 24.21 | 24.58 | 24.58 | qfq | 1,960,300 | 48,060,347 | -0.04% |
| 2026-03-31 | 24.87 | 25.30 | 24.43 | 24.59 | 24.59 | qfq | 3,080,500 | 76,353,928 | -0.85% |
| 2026-03-30 | 23.88 | 25.08 | 23.88 | 24.80 | 24.80 | qfq | 4,173,000 | 102,908,485 | 2.14% |
| 2026-03-27 | 23.77 | 24.78 | 23.45 | 24.28 | 24.28 | qfq | 2,714,900 | 65,850,583 | 1.68% |
| 2026-03-26 | 24.21 | 24.48 | 23.65 | 23.88 | 23.88 | qfq | 2,267,850 | 54,339,507 | -0.87% |
| 2026-03-25 | 24.30 | 24.62 | 23.84 | 24.09 | 24.09 | qfq | 3,118,400 | 75,445,366 | 0.08% |
| 2026-03-24 | 23.98 | 24.48 | 23.33 | 24.07 | 24.07 | qfq | 3,343,000 | 79,316,746 | 2.73% |
| 2026-03-23 | 24.87 | 25.00 | 23.17 | 23.43 | 23.43 | qfq | 4,104,750 | 98,125,409 | -6.58% |
| 2026-03-20 | 26.12 | 26.49 | 24.93 | 25.08 | 25.08 | qfq | 3,044,542 | 77,800,134 | -3.39% |
| 2026-03-19 | 26.76 | 26.93 | 25.50 | 25.96 | 25.96 | qfq | 2,423,200 | 63,381,373 | -3.42% |
| 2026-03-18 | 27.09 | 27.50 | 26.59 | 26.88 | 26.88 | qfq | 2,319,550 | 62,696,046 | -0.19% |
| 2026-03-17 | 27.62 | 27.80 | 26.91 | 26.93 | 26.93 | qfq | 1,925,699 | 52,407,995 | -1.64% |
| 2026-03-16 | 27.08 | 27.45 | 26.84 | 27.38 | 27.38 | qfq | 2,196,800 | 59,668,371 | 0.81% |
| 2026-03-13 | 27.29 | 27.74 | 27.03 | 27.16 | 27.16 | qfq | 2,209,900 | 60,422,418 | -0.80% |
| 2026-03-12 | 28.00 | 28.30 | 27.25 | 27.38 | 27.38 | qfq | 2,640,200 | 73,013,940 | -2.21% |
| 2026-03-11 | 28.79 | 28.85 | 27.80 | 28.00 | 28.00 | qfq | 3,314,800 | 93,391,269 | -2.95% |
| 2026-03-10 | 28.70 | 29.47 | 28.59 | 28.85 | 28.85 | qfq | 2,931,200 | 84,752,208 | 1.44% |
| 2026-03-09 | 28.36 | 28.57 | 27.60 | 28.44 | 28.44 | qfq | 2,130,300 | 59,778,421 | -1.42% |
| 2026-03-06 | 28.56 | 29.23 | 28.38 | 28.85 | 28.85 | qfq | 2,006,100 | 57,907,778 | 1.05% |
| 2026-03-05 | 28.37 | 29.10 | 27.87 | 28.55 | 28.55 | qfq | 2,772,200 | 78,880,871 | 2.55% |
| 2026-03-04 | 27.20 | 27.99 | 27.20 | 27.84 | 27.84 | qfq | 2,868,342 | 79,459,629 | 0.36% |
| 2026-03-03 | 29.10 | 29.39 | 27.50 | 27.74 | 27.74 | qfq | 4,396,542 | 125,409,888 | -4.67% |
| 2026-03-02 | 30.00 | 30.50 | 28.80 | 29.10 | 29.10 | qfq | 5,274,400 | 156,951,336 | -5.12% |
| 2026-02-27 | 30.46 | 30.80 | 29.95 | 30.67 | 30.67 | qfq | 3,061,200 | 93,224,716 | 0.89% |
| 2026-02-26 | 31.24 | 31.36 | 29.86 | 30.40 | 30.40 | qfq | 4,193,950 | 127,319,490 | -2.44% |
| 2026-02-25 | 30.95 | 31.18 | 30.32 | 31.16 | 31.16 | qfq | 3,343,600 | 102,957,110 | 0.68% |
| 2026-02-24 | 30.53 | 31.05 | 29.12 | 30.95 | 30.95 | qfq | 4,383,600 | 133,725,062 | 2.04% |
| 2026-02-13 | 30.91 | 30.96 | 30.03 | 30.33 | 30.33 | qfq | 3,764,652 | 115,200,562 | -2.00% |
| 2026-02-12 | 31.50 | 31.60 | 30.85 | 30.95 | 30.95 | qfq | 4,443,450 | 138,109,489 | -1.21% |
| 2026-02-11 | 31.16 | 31.74 | 30.52 | 31.33 | 31.33 | qfq | 4,453,000 | 138,584,394 | 0.10% |
| 2026-02-10 | 31.49 | 31.95 | 30.61 | 31.30 | 31.30 | qfq | 5,274,800 | 165,076,057 | -0.32% |
| 2026-02-09 | 32.39 | 32.90 | 30.39 | 31.40 | 31.40 | qfq | 7,568,900 | 236,980,261 | -1.91% |
| 2026-02-06 | 32.96 | 33.20 | 31.40 | 32.01 | 32.01 | qfq | 9,101,230 | 292,561,184 | -2.41% |
| 2026-02-05 | 31.08 | 33.74 | 31.08 | 32.80 | 32.80 | qfq | 11,695,102 | 382,544,378 | 5.53% |
| 2026-02-04 | 28.50 | 31.08 | 28.05 | 31.08 | 31.08 | qfq | 9,273,100 | 281,246,355 | 10.02% |
| 2026-02-03 | 27.87 | 28.48 | 27.30 | 28.25 | 28.25 | qfq | 4,416,400 | 123,737,642 | 3.03% |
| 2026-02-02 | 27.64 | 28.66 | 27.02 | 27.42 | 27.42 | qfq | 5,375,100 | 149,746,305 | -1.01% |
| 2026-01-30 | 27.80 | 28.00 | 26.61 | 27.70 | 27.70 | qfq | 7,512,100 | 204,543,875 | 0.40% |
| 2026-01-29 | 28.13 | 29.00 | 27.40 | 27.59 | 27.59 | qfq | 8,343,174 | 235,269,632 | -2.09% |
| 2026-01-28 | 27.66 | 28.39 | 27.40 | 28.18 | 28.18 | qfq | 6,806,863 | 190,121,646 | 1.04% |
| 2026-01-27 | 26.81 | 28.99 | 26.81 | 27.89 | 27.89 | qfq | 10,393,145 | 290,940,375 | 3.60% |
| 2026-01-26 | 27.01 | 28.35 | 26.17 | 26.92 | 26.92 | qfq | 9,849,802 | 265,277,912 | -0.44% |
| 2026-01-23 | 24.78 | 27.48 | 24.27 | 27.04 | 27.04 | qfq | 12,996,350 | 336,013,792 | 8.16% |
| 2026-01-22 | 23.21 | 25.53 | 22.88 | 25.00 | 25.00 | qfq | 13,895,273 | 339,955,132 | 7.71% |
| 2026-01-21 | 21.72 | 23.39 | 21.64 | 23.21 | 23.21 | qfq | 8,804,250 | 200,097,121 | 5.98% |
| 2026-01-20 | 22.15 | 22.24 | 21.45 | 21.90 | 21.90 | qfq | 5,362,149 | 116,697,325 | -1.08% |
| 2026-01-19 | 22.18 | 22.40 | 21.45 | 22.14 | 22.14 | qfq | 6,062,768 | 133,148,660 | -1.20% |
| 2026-01-16 | 22.80 | 23.21 | 21.97 | 22.41 | 22.41 | qfq | 9,051,544 | 202,464,700 | -1.28% |
| 2026-01-15 | 23.29 | 23.50 | 22.22 | 22.70 | 22.70 | qfq | 11,729,350 | 266,280,229 | -2.37% |
| 2026-01-14 | 22.51 | 23.29 | 22.12 | 23.25 | 23.25 | qfq | 12,577,450 | 285,888,832 | 2.51% |
| 2026-01-13 | 22.80 | 23.11 | 22.00 | 22.68 | 22.68 | qfq | 9,663,368 | 218,515,221 | -0.53% |
| 2026-01-12 | 21.85 | 23.25 | 21.61 | 22.80 | 22.80 | qfq | 15,876,068 | 360,101,366 | 4.06% |
| 2026-01-09 | 22.01 | 22.45 | 21.61 | 21.91 | 21.91 | qfq | 13,484,118 | 296,991,682 | -1.84% |
| 2026-01-08 | 24.00 | 24.29 | 21.90 | 22.32 | 22.32 | qfq | 23,537,514 | 533,535,123 | -0.93% |
| 2026-01-07 | 20.75 | 22.53 | 20.30 | 22.53 | 22.53 | qfq | 15,778,068 | 344,434,142 | 10.01% |
| 2026-01-06 | 20.90 | 21.10 | 20.30 | 20.48 | 20.48 | qfq | 10,396,200 | 214,851,207 | -2.24% |
| 2026-01-05 | 21.00 | 21.65 | 20.50 | 20.95 | 20.95 | qfq | 11,222,464 | 236,748,434 | -0.05% |
| 2025-12-31 | 21.64 | 22.16 | 20.75 | 20.96 | 20.96 | qfq | 11,476,614 | 241,995,629 | -2.96% |
| 2025-12-30 | 21.00 | 22.24 | 20.68 | 21.60 | 21.60 | qfq | 16,704,450 | 356,435,425 | 2.47% |
| 2025-12-29 | 22.72 | 23.48 | 20.89 | 21.08 | 21.08 | qfq | 20,717,350 | 449,955,823 | -5.77% |
| 2025-12-26 | 20.18 | 22.37 | 19.84 | 22.37 | 22.37 | qfq | 19,881,314 | 426,076,469 | 9.98% |
| 2025-12-25 | 21.50 | 22.00 | 20.29 | 20.34 | 20.34 | qfq | 21,907,564 | 455,794,123 | -7.04% |
| 2025-12-24 | 22.80 | 24.17 | 21.56 | 21.88 | 21.88 | qfq | 24,122,312 | 547,304,385 | -4.04% |
| 2025-12-23 | 23.50 | 24.43 | 22.20 | 22.80 | 22.80 | qfq | 22,407,038 | 511,982,586 | -6.21% |
| 2025-12-22 | 21.17 | 24.75 | 21.17 | 24.31 | 24.31 | qfq | 27,545,261 | 650,469,424 | 8.04% |
| 2025-12-19 | 21.93 | 23.78 | 20.62 | 22.50 | 22.50 | qfq | 32,978,198 | 757,002,651 | 4.07% |
| 2025-12-18 | 21.30 | 21.62 | 20.92 | 21.62 | 21.62 | qfq | 5,631,001 | 120,747,335 | 10.03% |
| 2025-12-17 | 18.11 | 19.65 | 16.34 | 19.65 | 19.65 | qfq | 26,941,461 | 490,725,449 | 10.02% |
| 2025-12-16 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | qfq | 2,621,062 | 46,812,167 | 9.98% |
| 2025-12-08 | 15.03 | 16.24 | 14.86 | 16.24 | 16.24 | qfq | 9,360,400 | 148,033,079 | 10.03% |
| 2025-12-05 | 14.80 | 15.00 | 14.53 | 14.76 | 14.76 | qfq | 4,084,500 | 60,346,174 | -0.27% |
| 2025-12-04 | 14.64 | 14.81 | 14.32 | 14.80 | 14.80 | qfq | 3,635,600 | 53,017,630 | 1.58% |
| 2025-12-03 | 14.83 | 14.99 | 14.46 | 14.57 | 14.57 | qfq | 3,716,800 | 54,380,684 | -1.89% |
| 2025-12-02 | 14.91 | 15.15 | 14.46 | 14.85 | 14.85 | qfq | 4,186,300 | 61,999,868 | 1.02% |
| 2025-12-01 | 14.89 | 14.90 | 14.50 | 14.70 | 14.70 | qfq | 3,543,500 | 51,956,040 | -0.34% |
| 2025-11-28 | 14.13 | 14.80 | 13.96 | 14.75 | 14.75 | qfq | 4,282,350 | 61,407,875 | 4.98% |
| 2025-11-27 | 14.03 | 14.24 | 13.90 | 14.05 | 14.05 | qfq | 2,509,700 | 35,281,119 | -0.07% |
| 2025-11-26 | 13.85 | 14.41 | 13.80 | 14.06 | 14.06 | qfq | 3,993,500 | 56,327,961 | 1.52% |
| 2025-11-25 | 13.85 | 14.01 | 13.67 | 13.85 | 13.85 | qfq | 4,374,700 | 60,560,362 | 0.80% |
| 2025-11-24 | 14.36 | 14.37 | 13.66 | 13.74 | 13.74 | qfq | 4,650,700 | 64,622,527 | -2.69% |
| 2025-11-21 | 14.28 | 14.70 | 13.83 | 14.12 | 14.12 | qfq | 7,108,550 | 100,654,409 | -1.67% |
| 2025-11-20 | 14.21 | 14.63 | 14.05 | 14.36 | 14.36 | qfq | 6,851,950 | 98,651,571 | 1.06% |
| 2025-11-19 | 14.04 | 14.31 | 13.81 | 14.21 | 14.21 | qfq | 8,024,300 | 113,528,147 | 2.97% |
| 2025-11-18 | 14.20 | 14.40 | 13.70 | 13.80 | 13.80 | qfq | 8,630,062 | 121,132,202 | -1.64% |
| 2025-11-17 | 13.50 | 14.14 | 13.40 | 14.03 | 14.03 | qfq | 11,011,350 | 152,465,376 | 0.36% |
| 2025-11-14 | 13.85 | 14.18 | 13.71 | 13.98 | 13.98 | qfq | 4,244,600 | 59,421,530 | 0.87% |
| 2025-11-13 | 13.48 | 13.99 | 13.30 | 13.86 | 13.86 | qfq | 4,811,180 | 65,946,883 | 2.82% |
| 2025-11-12 | 13.40 | 13.57 | 13.34 | 13.48 | 13.48 | qfq | 3,622,100 | 48,797,007 | 0.52% |
| 2025-11-11 | 13.41 | 13.60 | 13.33 | 13.41 | 13.41 | qfq | 4,067,700 | 54,786,623 | 0.07% |
| 2025-11-10 | 13.39 | 13.60 | 13.34 | 13.40 | 13.40 | qfq | 4,038,150 | 54,209,497 | 0.22% |
| 2025-11-07 | 13.43 | 13.45 | 13.30 | 13.37 | 13.37 | qfq | 2,656,500 | 35,562,449 | -0.30% |
| 2025-11-06 | 13.42 | 13.54 | 13.21 | 13.41 | 13.41 | qfq | 4,357,100 | 58,132,931 | 0.00% |
| 2025-11-05 | 13.20 | 13.60 | 13.16 | 13.41 | 13.41 | qfq | 5,605,700 | 75,284,750 | 0.60% |
| 2025-11-04 | 13.15 | 13.49 | 12.88 | 13.33 | 13.33 | qfq | 7,326,800 | 97,221,531 | 2.22% |
| 2025-11-03 | 12.99 | 13.21 | 12.86 | 13.04 | 13.04 | qfq | 9,004,400 | 117,160,603 | -0.46% |
| 2025-10-31 | 12.48 | 13.58 | 12.31 | 13.10 | 13.10 | qfq | 12,317,199 | 158,192,045 | 4.80% |
| 2025-10-30 | 12.29 | 12.50 | 12.15 | 12.50 | 12.50 | qfq | 2,943,400 | 36,153,949 | 2.21% |
| 2025-10-29 | 12.51 | 12.51 | 12.16 | 12.23 | 12.23 | qfq | 2,765,800 | 33,982,448 | -1.21% |
| 2025-10-28 | 12.34 | 12.48 | 12.21 | 12.38 | 12.38 | qfq | 2,502,500 | 30,992,913 | 0.57% |
| 2025-10-27 | 12.44 | 12.57 | 12.20 | 12.31 | 12.31 | qfq | 2,947,100 | 36,385,947 | -0.89% |
| 2025-10-24 | 12.47 | 12.58 | 12.27 | 12.42 | 12.42 | qfq | 2,243,600 | 27,914,864 | -0.40% |
| 2025-10-23 | 12.47 | 12.48 | 12.20 | 12.47 | 12.47 | qfq | 2,346,200 | 28,933,369 | 0.40% |
| 2025-10-22 | 12.28 | 12.47 | 12.13 | 12.42 | 12.42 | qfq | 2,871,500 | 35,538,489 | 1.14% |
| 2025-10-21 | 12.15 | 12.28 | 11.95 | 12.28 | 12.28 | qfq | 2,621,700 | 31,845,105 | 1.91% |
| 2025-10-20 | 11.93 | 12.15 | 11.92 | 12.05 | 12.05 | qfq | 2,559,450 | 30,745,369 | 1.01% |
| 2025-10-17 | 11.98 | 12.10 | 11.83 | 11.93 | 11.93 | qfq | 2,371,700 | 28,354,117 | -0.67% |
| 2025-10-16 | 12.17 | 12.29 | 11.91 | 12.01 | 12.01 | qfq | 2,196,950 | 26,478,592 | -1.40% |
| 2025-10-15 | 12.04 | 12.33 | 11.97 | 12.18 | 12.18 | qfq | 2,499,150 | 30,402,444 | 0.50% |
| 2025-10-14 | 12.03 | 12.28 | 12.03 | 12.12 | 12.12 | qfq | 3,068,617 | 37,363,119 | 0.75% |
| 2025-10-13 | 11.65 | 12.10 | 11.18 | 12.03 | 12.03 | qfq | 4,507,327 | 53,628,420 | 1.69% |
| 2025-10-10 | 11.68 | 11.98 | 11.64 | 11.83 | 11.83 | qfq | 2,897,850 | 34,335,641 | 0.60% |
| 2025-10-09 | 12.21 | 12.21 | 11.66 | 11.76 | 11.76 | qfq | 3,665,800 | 43,502,449 | -2.65% |
| 2025-09-30 | 12.23 | 12.43 | 11.98 | 12.08 | 12.08 | qfq | 2,441,450 | 29,668,599 | -1.23% |
| 2025-09-29 | 12.20 | 12.36 | 11.85 | 12.23 | 12.23 | qfq | 2,916,800 | 35,469,063 | 0.25% |
| 2025-09-26 | 12.15 | 12.26 | 11.92 | 12.20 | 12.20 | qfq | 2,160,900 | 26,251,848 | 0.16% |
| 2025-09-25 | 12.43 | 12.55 | 12.10 | 12.18 | 12.18 | qfq | 3,255,100 | 40,081,320 | -1.93% |
| 2025-09-24 | 11.88 | 12.42 | 11.71 | 12.42 | 12.42 | qfq | 3,842,450 | 46,739,264 | 3.85% |
| 2025-09-23 | 12.12 | 12.12 | 11.63 | 11.96 | 11.96 | qfq | 3,537,600 | 41,938,083 | -0.99% |
| 2025-09-22 | 12.09 | 12.28 | 11.86 | 12.08 | 12.08 | qfq | 3,775,150 | 45,610,919 | -0.25% |
| 2025-09-19 | 11.96 | 12.74 | 11.85 | 12.11 | 12.11 | qfq | 4,130,450 | 49,990,842 | 1.76% |
| 2025-09-18 | 12.35 | 12.35 | 11.71 | 11.90 | 11.90 | qfq | 3,210,900 | 38,679,861 | -3.64% |
| 2025-09-17 | 12.34 | 12.52 | 12.26 | 12.35 | 12.35 | qfq | 2,101,300 | 25,964,343 | -0.40% |
| 2025-09-16 | 12.13 | 12.48 | 12.07 | 12.40 | 12.40 | qfq | 3,252,468 | 40,097,185 | 1.97% |
| 2025-09-15 | 12.36 | 12.36 | 12.05 | 12.16 | 12.16 | qfq | 1,786,000 | 21,714,176 | -0.25% |
| 2025-09-12 | 12.45 | 12.67 | 12.16 | 12.19 | 12.19 | qfq | 2,912,550 | 35,932,456 | -1.61% |
| 2025-09-11 | 12.28 | 12.64 | 11.97 | 12.39 | 12.39 | qfq | 3,945,050 | 48,323,307 | 1.31% |
| 2025-09-10 | 12.26 | 12.35 | 12.12 | 12.23 | 12.23 | qfq | 1,837,281 | 22,479,868 | 0.00% |
| 2025-09-09 | 12.19 | 12.33 | 12.14 | 12.23 | 12.23 | qfq | 2,153,490 | 26,357,971 | -0.16% |
| 2025-09-08 | 12.08 | 12.27 | 11.96 | 12.25 | 12.25 | qfq | 2,955,600 | 35,930,259 | 3.11% |
| 2025-09-05 | 11.94 | 12.00 | 11.61 | 11.88 | 11.88 | qfq | 2,398,900 | 28,427,871 | -0.08% |
| 2025-09-04 | 11.76 | 12.12 | 11.60 | 11.89 | 11.89 | qfq | 3,511,000 | 41,852,847 | 2.15% |
| 2025-09-03 | 12.15 | 12.15 | 11.55 | 11.64 | 11.64 | qfq | 2,513,800 | 29,622,163 | -3.24% |
| 2025-09-02 | 12.03 | 12.15 | 11.72 | 12.03 | 12.03 | qfq | 2,704,500 | 32,203,286 | 0.00% |
| 2025-09-01 | 12.05 | 12.30 | 11.84 | 12.03 | 12.03 | qfq | 2,593,547 | 31,331,104 | 0.59% |
| 2025-08-29 | 12.09 | 12.29 | 11.90 | 11.96 | 11.96 | qfq | 2,559,500 | 30,809,548 | -1.40% |
| 2025-08-28 | 12.47 | 12.60 | 11.58 | 12.13 | 12.13 | qfq | 4,891,250 | 59,191,705 | -3.12% |
| 2025-08-27 | 12.85 | 12.93 | 12.35 | 12.52 | 12.52 | qfq | 5,194,599 | 65,558,120 | -2.57% |
| 2025-08-26 | 12.70 | 12.99 | 12.58 | 12.85 | 12.85 | qfq | 3,694,800 | 47,466,085 | 1.26% |
| 2025-08-25 | 12.67 | 12.85 | 12.65 | 12.69 | 12.69 | qfq | 2,971,100 | 37,815,058 | 0.63% |
| 2025-08-22 | 12.82 | 12.90 | 12.51 | 12.61 | 12.61 | qfq | 4,179,800 | 52,887,297 | -1.64% |
| 2025-08-21 | 12.80 | 12.96 | 12.67 | 12.82 | 12.82 | qfq | 3,382,600 | 43,444,496 | 0.63% |
| 2025-08-20 | 12.70 | 12.75 | 12.60 | 12.74 | 12.74 | qfq | 2,281,100 | 28,968,030 | 0.16% |
| 2025-08-19 | 12.56 | 12.75 | 12.45 | 12.72 | 12.72 | qfq | 3,346,100 | 42,386,394 | 1.11% |
| 2025-08-18 | 12.72 | 12.80 | 12.51 | 12.58 | 12.58 | qfq | 3,596,400 | 45,483,306 | 0.96% |
| 2025-08-15 | 12.55 | 12.76 | 12.42 | 12.46 | 12.46 | qfq | 2,812,000 | 35,303,923 | -0.72% |
| 2025-08-14 | 12.97 | 12.97 | 12.55 | 12.55 | 12.55 | qfq | 3,454,350 | 43,938,283 | -2.49% |
| 2025-08-13 | 13.03 | 13.14 | 12.87 | 12.87 | 12.87 | qfq | 2,674,000 | 34,590,830 | -0.85% |
| 2025-08-12 | 13.10 | 13.10 | 12.96 | 12.98 | 12.98 | qfq | 3,319,900 | 43,282,064 | -0.54% |
| 2025-08-11 | 13.01 | 13.14 | 12.75 | 13.05 | 13.05 | qfq | 3,665,850 | 47,675,816 | 0.23% |
| 2025-08-08 | 13.02 | 13.23 | 12.81 | 13.02 | 13.02 | qfq | 3,202,500 | 41,655,781 | 0.31% |
| 2025-08-07 | 13.18 | 13.18 | 12.98 | 12.98 | 12.98 | qfq | 2,440,147 | 31,825,027 | -0.76% |
| 2025-08-06 | 13.05 | 13.20 | 12.93 | 13.08 | 13.08 | qfq | 2,815,147 | 36,833,094 | 0.46% |
| 2025-08-05 | 12.99 | 13.08 | 12.86 | 13.02 | 13.02 | qfq | 2,863,400 | 37,161,579 | 1.72% |
| 2025-08-04 | 12.87 | 12.94 | 12.60 | 12.80 | 12.80 | qfq | 2,165,400 | 27,830,739 | -0.31% |
| 2025-08-01 | 12.81 | 12.93 | 12.66 | 12.84 | 12.84 | qfq | 2,475,300 | 31,753,644 | 0.31% |
| 2025-07-31 | 12.91 | 12.91 | 12.73 | 12.80 | 12.80 | qfq | 2,358,700 | 30,212,495 | -0.39% |
| 2025-07-30 | 12.97 | 13.10 | 12.75 | 12.85 | 12.85 | qfq | 2,630,800 | 33,875,317 | -0.77% |
| 2025-07-29 | 13.50 | 13.56 | 12.87 | 12.95 | 12.95 | qfq | 4,745,100 | 62,017,685 | -3.43% |
| 2025-07-28 | 13.31 | 13.47 | 13.15 | 13.41 | 13.41 | qfq | 4,276,800 | 56,860,401 | 2.37% |
| 2025-07-25 | 12.90 | 13.30 | 12.78 | 13.10 | 13.10 | qfq | 4,307,599 | 56,076,919 | 1.71% |
| 2025-07-24 | 12.82 | 13.08 | 12.79 | 12.88 | 12.88 | qfq | 3,838,437 | 49,595,835 | -1.38% |
| 2025-07-23 | 13.25 | 13.30 | 13.02 | 13.06 | 13.06 | qfq | 2,841,487 | 37,330,044 | -0.91% |
| 2025-07-22 | 13.41 | 13.50 | 13.16 | 13.18 | 13.18 | qfq | 4,015,400 | 53,361,018 | -1.72% |
| 2025-07-21 | 13.32 | 13.70 | 13.25 | 13.41 | 13.41 | qfq | 4,390,600 | 59,255,884 | 0.60% |
| 2025-07-18 | 13.50 | 13.50 | 13.28 | 13.33 | 13.33 | qfq | 2,305,300 | 30,801,614 | -0.22% |
| 2025-07-17 | 13.52 | 13.60 | 13.28 | 13.36 | 13.36 | qfq | 2,070,500 | 27,794,789 | -0.74% |
| 2025-07-16 | 13.24 | 13.55 | 13.11 | 13.46 | 13.46 | qfq | 2,920,600 | 39,158,591 | 1.43% |
| 2025-07-15 | 13.32 | 13.32 | 12.90 | 13.27 | 13.27 | qfq | 3,471,400 | 45,608,746 | -0.30% |
| 2025-07-14 | 13.46 | 13.46 | 13.13 | 13.31 | 13.31 | qfq | 3,468,300 | 46,020,700 | -1.11% |
| 2025-07-11 | 13.46 | 13.68 | 13.30 | 13.46 | 13.46 | qfq | 4,688,389 | 63,217,927 | 0.45% |
| 2025-07-10 | 13.41 | 13.43 | 13.14 | 13.40 | 13.40 | qfq | 3,214,803 | 42,699,419 | 0.22% |
| 2025-07-09 | 13.35 | 13.49 | 13.26 | 13.37 | 13.37 | qfq | 2,417,887 | 32,344,869 | 0.75% |
| 2025-07-08 | 13.49 | 13.70 | 13.24 | 13.27 | 13.27 | qfq | 3,254,650 | 43,607,819 | -1.63% |
| 2025-07-07 | 13.23 | 13.74 | 13.23 | 13.49 | 13.49 | qfq | 3,091,150 | 41,675,149 | 2.43% |
| 2025-07-04 | 13.48 | 13.48 | 13.16 | 13.17 | 13.17 | qfq | 1,698,800 | 22,554,423 | -1.86% |
| 2025-07-03 | 13.36 | 13.56 | 13.29 | 13.42 | 13.42 | qfq | 1,632,900 | 21,925,646 | 0.45% |
| 2025-07-02 | 13.64 | 13.64 | 13.28 | 13.36 | 13.36 | qfq | 1,808,700 | 24,175,255 | -0.52% |
| 2025-07-01 | 13.71 | 13.72 | 13.41 | 13.43 | 13.43 | qfq | 1,878,300 | 25,415,657 | -2.04% |
| 2025-06-30 | 13.31 | 13.84 | 13.31 | 13.71 | 13.71 | qfq | 3,183,050 | 43,403,127 | 2.85% |
| 2025-06-27 | 13.22 | 13.38 | 13.17 | 13.33 | 13.33 | qfq | 1,533,200 | 20,351,158 | 0.98% |
| 2025-06-26 | 13.48 | 13.61 | 13.16 | 13.20 | 13.20 | qfq | 1,684,600 | 22,359,340 | -2.00% |
| 2025-06-25 | 13.45 | 13.57 | 13.25 | 13.47 | 13.47 | qfq | 2,981,300 | 40,054,038 | 0.97% |
| 2025-06-24 | 12.96 | 13.39 | 12.89 | 13.34 | 13.34 | qfq | 2,285,050 | 30,189,181 | 3.41% |
| 2025-06-23 | 12.63 | 13.01 | 12.59 | 12.90 | 12.90 | qfq | 2,159,000 | 27,825,022 | 1.26% |
| 2025-06-20 | 12.90 | 13.04 | 12.70 | 12.74 | 12.74 | qfq | 1,654,550 | 21,267,616 | -1.09% |
| 2025-06-19 | 13.14 | 13.17 | 12.86 | 12.88 | 12.88 | qfq | 2,099,800 | 27,321,620 | -1.98% |
| 2025-06-18 | 13.28 | 13.35 | 13.05 | 13.14 | 13.14 | qfq | 1,374,600 | 18,079,403 | -1.13% |
| 2025-06-17 | 13.30 | 13.44 | 13.15 | 13.29 | 13.29 | qfq | 1,926,987 | 25,658,026 | 0.38% |
| 2025-06-16 | 13.09 | 13.62 | 13.02 | 13.24 | 13.24 | qfq | 2,544,400 | 33,877,108 | 0.61% |
| 2025-06-13 | 13.32 | 13.58 | 13.01 | 13.16 | 13.16 | qfq | 2,046,387 | 27,008,895 | -1.72% |
| 2025-06-12 | 13.71 | 13.74 | 13.31 | 13.39 | 13.39 | qfq | 2,048,916 | 27,615,418 | -1.62% |
| 2025-06-11 | 13.73 | 13.74 | 13.56 | 13.61 | 13.61 | qfq | 2,000,300 | 27,288,771 | -0.22% |
| 2025-06-10 | 13.95 | 14.05 | 13.31 | 13.64 | 13.64 | qfq | 4,195,500 | 57,355,602 | -2.15% |
| 2025-06-09 | 13.74 | 14.01 | 13.67 | 13.94 | 13.94 | qfq | 3,405,200 | 47,227,028 | 0.65% |
| 2025-06-06 | 13.30 | 14.50 | 13.30 | 13.85 | 13.85 | qfq | 8,183,250 | 114,596,655 | 4.14% |
| 2025-06-05 | 13.25 | 13.49 | 13.06 | 13.30 | 13.30 | qfq | 3,243,300 | 42,924,958 | 0.38% |
| 2025-06-04 | 13.13 | 13.31 | 12.88 | 13.25 | 13.25 | qfq | 3,425,900 | 44,837,097 | 0.61% |
| 2025-06-03 | 13.03 | 13.36 | 12.92 | 13.17 | 13.17 | qfq | 2,191,100 | 28,978,505 | 0.08% |
| 2025-05-30 | 13.41 | 13.43 | 13.11 | 13.16 | 13.16 | qfq | 2,216,600 | 29,383,445 | -1.86% |
| 2025-05-29 | 13.10 | 13.55 | 13.00 | 13.41 | 13.41 | qfq | 3,948,400 | 52,414,352 | 2.37% |
| 2025-05-28 | 13.10 | 13.17 | 12.99 | 13.10 | 13.10 | qfq | 1,744,000 | 22,825,138 | -0.38% |
| 2025-05-27 | 13.17 | 13.24 | 12.98 | 13.15 | 13.15 | qfq | 2,628,700 | 34,495,065 | -0.38% |
| 2025-05-26 | 12.92 | 13.41 | 12.80 | 13.20 | 13.20 | qfq | 4,451,500 | 58,518,167 | 2.96% |
| 2025-05-23 | 12.89 | 13.02 | 12.75 | 12.82 | 12.82 | qfq | 3,129,350 | 40,301,875 | -0.54% |
| 2025-05-22 | 12.95 | 13.06 | 12.75 | 12.89 | 12.89 | qfq | 3,716,600 | 47,918,563 | -0.77% |
| 2025-05-21 | 13.41 | 13.52 | 12.99 | 12.99 | 12.99 | qfq | 6,727,900 | 88,534,501 | -3.92% |
| 2025-05-20 | 14.02 | 14.08 | 13.34 | 13.52 | 13.52 | qfq | 7,122,100 | 96,801,992 | -2.80% |
| 2025-05-19 | 13.85 | 14.04 | 13.65 | 13.91 | 13.91 | qfq | 5,418,800 | 74,986,547 | 1.90% |
| 2025-05-16 | 13.86 | 14.21 | 13.60 | 13.65 | 13.65 | qfq | 8,237,350 | 114,118,467 | -4.48% |
| 2025-05-15 | 14.54 | 14.76 | 13.94 | 14.29 | 14.29 | qfq | 7,375,400 | 105,608,372 | -2.46% |
| 2025-05-14 | 14.77 | 15.00 | 14.34 | 14.65 | 14.65 | qfq | 14,919,474 | 218,226,497 | -2.27% |
| 2025-05-13 | 13.56 | 14.99 | 13.56 | 14.99 | 14.99 | qfq | 12,524,066 | 185,858,851 | 9.98% |
| 2025-05-12 | 14.70 | 14.70 | 13.31 | 13.63 | 13.63 | qfq | 11,153,556 | 152,135,418 | -7.84% |
| 2025-05-09 | 14.89 | 15.08 | 14.72 | 14.79 | 14.79 | qfq | 2,239,900 | 33,227,942 | -0.54% |
| 2025-05-08 | 14.53 | 15.13 | 14.45 | 14.87 | 14.87 | qfq | 3,293,700 | 48,934,786 | 2.27% |
| 2025-05-07 | 14.80 | 15.02 | 14.37 | 14.54 | 14.54 | qfq | 3,074,300 | 45,143,775 | -0.75% |
| 2025-05-06 | 14.46 | 14.95 | 14.46 | 14.65 | 14.65 | qfq | 2,196,700 | 32,273,388 | 1.88% |
| 2025-04-30 | 14.38 | 14.65 | 14.37 | 14.38 | 14.38 | qfq | 2,393,700 | 34,651,028 | -0.62% |
| 2025-04-29 | 13.78 | 14.84 | 13.78 | 14.47 | 14.47 | qfq | 3,955,700 | 57,596,224 | 5.08% |
| 2025-04-28 | 14.27 | 14.30 | 13.62 | 13.77 | 13.77 | qfq | 2,503,050 | 34,621,086 | -3.84% |
| 2025-04-25 | 14.56 | 14.71 | 14.27 | 14.32 | 14.32 | qfq | 2,383,550 | 34,341,011 | -1.65% |
| 2025-04-24 | 14.83 | 15.04 | 14.45 | 14.56 | 14.56 | qfq | 2,374,600 | 34,917,407 | -2.67% |
| 2025-04-23 | 14.94 | 15.03 | 14.71 | 14.96 | 14.96 | qfq | 2,640,650 | 39,319,562 | 1.15% |
| 2025-04-22 | 14.85 | 15.20 | 14.75 | 14.79 | 14.79 | qfq | 3,069,500 | 45,798,954 | -0.40% |
| 2025-04-21 | 13.90 | 14.85 | 13.80 | 14.85 | 14.85 | qfq | 4,826,400 | 69,283,171 | 6.30% |
| 2025-04-18 | 13.77 | 14.16 | 13.77 | 13.97 | 13.97 | qfq | 2,253,450 | 31,489,738 | 0.50% |
| 2025-04-17 | 13.64 | 14.01 | 13.55 | 13.90 | 13.90 | qfq | 1,686,200 | 23,336,578 | 1.46% |
| 2025-04-16 | 14.14 | 14.20 | 13.51 | 13.70 | 13.70 | qfq | 2,447,200 | 33,642,634 | -3.32% |
| 2025-04-15 | 14.22 | 14.50 | 14.05 | 14.17 | 14.17 | qfq | 2,662,300 | 37,784,615 | 0.21% |
| 2025-04-14 | 14.10 | 14.39 | 14.00 | 14.14 | 14.14 | qfq | 3,255,000 | 46,283,231 | 2.17% |
| 2025-04-11 | 13.79 | 14.26 | 13.43 | 13.84 | 13.84 | qfq | 5,325,424 | 73,961,280 | 1.99% |
| 2025-04-10 | 12.50 | 13.57 | 12.50 | 13.57 | 13.57 | qfq | 1,114,500 | 14,748,062 | 9.97% |
| 2025-04-09 | 11.80 | 12.59 | 11.03 | 12.34 | 12.34 | qfq | 4,017,750 | 47,972,144 | 2.07% |
| 2025-04-08 | 12.20 | 12.48 | 11.64 | 12.09 | 12.09 | qfq | 4,998,750 | 59,888,867 | -4.88% |
| 2025-04-07 | 13.39 | 13.39 | 12.71 | 12.71 | 12.71 | qfq | 2,357,250 | 30,268,875 | -9.99% |
| 2025-04-03 | 14.53 | 14.53 | 13.80 | 14.12 | 14.12 | qfq | 3,035,500 | 42,815,394 | -2.96% |
| 2025-04-02 | 14.05 | 14.68 | 14.01 | 14.55 | 14.55 | qfq | 3,113,900 | 44,979,565 | 3.56% |
| 2025-04-01 | 14.27 | 14.59 | 14.00 | 14.05 | 14.05 | qfq | 3,427,150 | 49,022,072 | -1.13% |
| 2025-03-31 | 14.35 | 14.35 | 13.74 | 14.21 | 14.21 | qfq | 2,985,100 | 41,883,679 | -1.04% |
| 2025-03-28 | 14.44 | 14.66 | 14.20 | 14.36 | 14.36 | qfq | 2,195,950 | 31,522,510 | -0.55% |
| 2025-03-27 | 14.80 | 14.86 | 14.40 | 14.44 | 14.44 | qfq | 2,256,200 | 32,967,158 | -2.43% |
| 2025-03-26 | 14.79 | 15.05 | 14.63 | 14.80 | 14.80 | qfq | 2,267,400 | 33,613,886 | -0.07% |
| 2025-03-25 | 14.60 | 14.96 | 14.45 | 14.81 | 14.81 | qfq | 3,770,400 | 55,531,023 | 0.95% |
| 2025-03-24 | 15.50 | 15.68 | 14.20 | 14.67 | 14.67 | qfq | 5,276,250 | 78,052,123 | -5.78% |
| 2025-03-21 | 15.50 | 15.76 | 15.30 | 15.57 | 15.57 | qfq | 2,453,700 | 38,219,694 | 0.06% |
| 2025-03-20 | 15.51 | 15.76 | 15.25 | 15.56 | 15.56 | qfq | 2,064,150 | 32,085,040 | 0.06% |
| 2025-03-19 | 15.61 | 15.86 | 15.30 | 15.55 | 15.55 | qfq | 4,242,200 | 65,852,735 | -0.83% |
| 2025-03-18 | 16.18 | 16.37 | 15.40 | 15.68 | 15.68 | qfq | 6,088,450 | 95,651,315 | -3.03% |
| 2025-03-17 | 16.50 | 16.50 | 16.05 | 16.17 | 16.17 | qfq | 3,632,500 | 58,825,057 | -0.80% |
| 2025-03-14 | 16.11 | 16.46 | 15.81 | 16.30 | 16.30 | qfq | 4,246,500 | 68,669,671 | 1.12% |
| 2025-03-13 | 16.50 | 16.50 | 15.60 | 16.12 | 16.12 | qfq | 4,697,300 | 75,319,898 | -1.53% |
| 2025-03-12 | 15.92 | 16.60 | 15.90 | 16.37 | 16.37 | qfq | 4,743,500 | 77,503,656 | 3.61% |
| 2025-03-11 | 15.18 | 15.81 | 15.15 | 15.80 | 15.80 | qfq | 4,703,100 | 72,637,261 | 2.40% |
| 2025-03-10 | 15.50 | 15.55 | 15.01 | 15.43 | 15.43 | qfq | 7,335,039 | 112,067,110 | -2.65% |
| 2025-03-07 | 15.00 | 16.08 | 15.00 | 15.85 | 15.85 | qfq | 9,519,511 | 149,226,103 | 5.46% |
| 2025-03-06 | 15.39 | 15.59 | 14.69 | 15.03 | 15.03 | qfq | 8,242,939 | 123,542,435 | -2.08% |
| 2025-03-05 | 14.91 | 15.41 | 14.71 | 15.35 | 15.35 | qfq | 8,863,000 | 133,291,224 | 4.42% |
| 2025-03-04 | 14.30 | 14.88 | 14.10 | 14.70 | 14.70 | qfq | 11,760,281 | 171,695,631 | 1.45% |
| 2025-03-03 | 13.13 | 14.49 | 13.06 | 14.49 | 14.49 | qfq | 6,303,450 | 88,425,695 | 10.02% |
| 2025-02-28 | 13.28 | 13.52 | 13.12 | 13.17 | 13.17 | qfq | 6,132,000 | 81,630,834 | -1.27% |
| 2025-02-27 | 13.24 | 13.47 | 12.80 | 13.34 | 13.34 | qfq | 5,639,708 | 74,258,405 | 0.83% |
| 2025-02-26 | 12.76 | 13.23 | 12.73 | 13.23 | 13.23 | qfq | 5,588,182 | 72,728,665 | 3.76% |
| 2025-02-25 | 12.54 | 13.14 | 12.42 | 12.75 | 12.75 | qfq | 5,380,900 | 68,894,618 | 1.11% |
| 2025-02-24 | 11.84 | 12.72 | 11.72 | 12.61 | 12.61 | qfq | 7,479,400 | 92,646,162 | 6.23% |
| 2025-02-21 | 11.75 | 11.93 | 11.61 | 11.87 | 11.87 | qfq | 3,687,900 | 43,488,173 | 0.76% |
| 2025-02-20 | 11.98 | 11.98 | 11.60 | 11.78 | 11.78 | qfq | 3,237,232 | 37,982,231 | -0.59% |
| 2025-02-19 | 11.69 | 11.85 | 11.60 | 11.85 | 11.85 | qfq | 3,152,332 | 37,073,882 | 1.89% |
| 2025-02-18 | 11.87 | 11.95 | 11.54 | 11.63 | 11.63 | qfq | 5,103,300 | 59,726,093 | -2.60% |
| 2025-02-17 | 11.35 | 12.10 | 11.35 | 11.94 | 11.94 | qfq | 8,145,300 | 95,887,249 | 6.32% |
| 2025-02-14 | 11.19 | 11.30 | 11.08 | 11.23 | 11.23 | qfq | 3,474,350 | 38,838,398 | 0.45% |
| 2025-02-13 | 11.34 | 11.45 | 11.13 | 11.18 | 11.18 | qfq | 4,498,700 | 50,613,472 | -1.84% |
| 2025-02-12 | 11.47 | 11.66 | 11.28 | 11.39 | 11.39 | qfq | 5,099,850 | 58,183,903 | 0.53% |
| 2025-02-11 | 11.58 | 11.68 | 11.30 | 11.33 | 11.33 | qfq | 5,237,450 | 59,873,029 | -1.65% |
| 2025-02-10 | 11.28 | 11.69 | 11.28 | 11.52 | 11.52 | qfq | 6,175,000 | 70,939,575 | 1.59% |
| 2025-02-07 | 11.45 | 11.55 | 11.13 | 11.34 | 11.34 | qfq | 5,403,800 | 61,671,892 | -0.96% |
| 2025-02-06 | 11.35 | 11.47 | 11.05 | 11.45 | 11.45 | qfq | 5,571,757 | 62,972,415 | 0.88% |
| 2025-02-05 | 11.62 | 11.69 | 11.11 | 11.35 | 11.35 | qfq | 5,219,900 | 58,829,449 | 0.09% |
| 2025-01-27 | 11.60 | 11.72 | 11.23 | 11.34 | 11.34 | qfq | 8,560,550 | 97,926,778 | -2.41% |
| 2025-01-24 | 10.47 | 11.90 | 10.47 | 11.62 | 11.62 | qfq | 21,693,615 | 244,535,326 | 5.83% |
| 2025-01-23 | 10.61 | 11.42 | 10.60 | 10.98 | 10.98 | qfq | 17,875,383 | 200,287,561 | 5.78% |
| 2025-01-22 | 10.58 | 10.61 | 10.21 | 10.38 | 10.38 | qfq | 5,513,200 | 57,312,591 | -1.61% |
| 2025-01-21 | 10.43 | 10.73 | 10.16 | 10.55 | 10.55 | qfq | 11,373,719 | 119,025,520 | 1.15% |
| 2025-01-20 | 9.78 | 10.88 | 9.65 | 10.43 | 10.43 | qfq | 19,165,315 | 195,422,126 | 1.36% |
| 2025-01-17 | 10.98 | 10.98 | 10.29 | 10.29 | 10.29 | qfq | 22,201,319 | 231,805,378 | -9.97% |
| 2025-01-16 | 11.63 | 12.00 | 10.92 | 11.43 | 11.43 | qfq | 30,962,746 | 354,874,986 | -4.83% |
| 2025-01-15 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | qfq | 4,478,500 | 53,786,785 | 9.98% |
| 2025-01-14 | 10.92 | 10.92 | 10.74 | 10.92 | 10.92 | qfq | 7,261,610 | 79,289,020 | 9.97% |
| 2025-01-13 | 9.81 | 10.20 | 9.55 | 9.93 | 9.93 | qfq | 2,657,700 | 26,311,693 | 0.51% |
| 2025-01-10 | 10.23 | 10.27 | 9.81 | 9.88 | 9.88 | qfq | 2,712,000 | 27,312,066 | -3.42% |
| 2025-01-09 | 9.96 | 10.27 | 9.72 | 10.23 | 10.23 | qfq | 2,330,700 | 23,622,102 | 2.71% |
| 2025-01-08 | 10.00 | 10.07 | 9.63 | 9.96 | 9.96 | qfq | 2,741,100 | 27,060,629 | -0.40% |
| 2025-01-07 | 9.77 | 10.04 | 9.55 | 10.00 | 10.00 | qfq | 4,063,000 | 39,724,206 | 4.17% |
| 2025-01-06 | 10.26 | 10.26 | 9.41 | 9.60 | 9.60 | qfq | 6,696,400 | 64,527,807 | -8.13% |
| 2025-01-03 | 10.98 | 11.04 | 10.20 | 10.45 | 10.45 | qfq | 3,819,600 | 40,017,896 | -4.83% |
| 2025-01-02 | 11.01 | 11.45 | 10.86 | 10.98 | 10.98 | qfq | 3,260,800 | 36,144,362 | 0.09% |
| 2024-12-31 | 11.25 | 11.29 | 10.81 | 10.97 | 10.97 | qfq | 2,740,500 | 30,171,811 | -1.88% |
| 2024-12-30 | 11.64 | 11.64 | 10.81 | 11.18 | 11.18 | qfq | 4,821,200 | 53,752,851 | -3.29% |
| 2024-12-27 | 10.89 | 11.64 | 10.85 | 11.56 | 11.56 | qfq | 6,021,667 | 68,545,230 | 6.15% |
| 2024-12-26 | 10.81 | 11.07 | 10.57 | 10.89 | 10.89 | qfq | 3,612,900 | 39,438,526 | 0.46% |
| 2024-12-25 | 11.08 | 11.19 | 10.15 | 10.84 | 10.84 | qfq | 6,442,873 | 68,565,849 | -2.25% |
| 2024-12-24 | 11.60 | 11.91 | 11.00 | 11.09 | 11.09 | qfq | 8,602,150 | 97,564,899 | -6.81% |
| 2024-12-23 | 11.66 | 12.50 | 11.62 | 11.90 | 11.90 | qfq | 10,065,867 | 122,433,082 | 1.54% |
| 2024-12-20 | 12.47 | 12.50 | 11.70 | 11.72 | 11.72 | qfq | 6,640,600 | 79,362,909 | -4.48% |
| 2024-12-19 | 12.34 | 12.48 | 11.80 | 12.27 | 12.27 | qfq | 5,244,700 | 63,647,343 | 0.66% |
| 2024-12-18 | 12.14 | 12.45 | 11.51 | 12.19 | 12.19 | qfq | 7,911,317 | 95,379,152 | 2.18% |
| 2024-12-17 | 12.99 | 13.08 | 11.90 | 11.93 | 11.93 | qfq | 15,030,050 | 186,857,845 | -9.42% |
| 2024-12-16 | 12.44 | 13.43 | 12.26 | 13.17 | 13.17 | qfq | 16,159,850 | 209,721,977 | 7.33% |
| 2024-12-13 | 12.24 | 13.10 | 12.00 | 12.27 | 12.27 | qfq | 14,673,700 | 182,999,550 | 0.41% |
| 2024-12-12 | 12.10 | 12.36 | 11.41 | 12.22 | 12.22 | qfq | 15,167,500 | 179,712,042 | -0.49% |
| 2024-12-11 | 11.90 | 12.43 | 11.85 | 12.28 | 12.28 | qfq | 13,294,050 | 160,605,175 | 3.19% |
| 2024-12-10 | 12.00 | 12.50 | 11.81 | 11.90 | 11.90 | qfq | 20,991,130 | 254,721,759 | 1.45% |
| 2024-12-09 | 10.80 | 11.73 | 10.79 | 11.73 | 11.73 | qfq | 21,374,730 | 245,917,998 | 10.04% |
| 2024-12-06 | 10.73 | 10.82 | 10.47 | 10.66 | 10.66 | qfq | 6,329,100 | 66,995,432 | -0.56% |
| 2024-12-05 | 10.60 | 10.95 | 10.40 | 10.72 | 10.72 | qfq | 4,661,800 | 49,656,315 | 0.85% |
| 2024-12-04 | 10.88 | 10.99 | 10.52 | 10.63 | 10.63 | qfq | 4,315,800 | 46,442,867 | -2.57% |
| 2024-12-03 | 11.06 | 11.14 | 10.66 | 10.91 | 10.91 | qfq | 8,381,900 | 91,231,571 | -2.59% |
| 2024-12-02 | 10.46 | 11.50 | 10.25 | 11.20 | 11.20 | qfq | 13,449,600 | 147,313,925 | 7.18% |
| 2024-11-29 | 10.33 | 10.50 | 10.20 | 10.45 | 10.45 | qfq | 3,899,300 | 40,559,687 | 1.16% |
| 2024-11-28 | 10.33 | 10.52 | 10.30 | 10.33 | 10.33 | qfq | 2,900,900 | 30,165,585 | 0.19% |
| 2024-11-27 | 10.34 | 10.43 | 9.90 | 10.31 | 10.31 | qfq | 3,477,650 | 35,036,196 | -0.29% |
| 2024-11-26 | 10.68 | 10.75 | 10.20 | 10.34 | 10.34 | qfq | 5,476,150 | 57,286,595 | -2.91% |
| 2024-11-25 | 10.00 | 10.72 | 10.00 | 10.65 | 10.65 | qfq | 7,433,230 | 77,922,720 | 5.13% |
| 2024-11-22 | 10.35 | 10.40 | 10.02 | 10.13 | 10.13 | qfq | 5,850,300 | 59,735,441 | -1.07% |
| 2024-11-21 | 9.98 | 10.28 | 9.95 | 10.24 | 10.24 | qfq | 5,038,500 | 50,947,586 | 2.71% |
| 2024-11-20 | 9.75 | 10.05 | 9.63 | 9.97 | 9.97 | qfq | 5,749,700 | 56,703,016 | 3.10% |
| 2024-11-19 | 9.60 | 9.77 | 9.46 | 9.67 | 9.67 | qfq | 5,133,580 | 49,417,636 | 1.26% |
| 2024-11-18 | 9.94 | 10.07 | 9.43 | 9.55 | 9.55 | qfq | 6,163,300 | 59,435,788 | -2.75% |
| 2024-11-15 | 10.34 | 10.34 | 9.81 | 9.82 | 9.82 | qfq | 6,186,300 | 62,148,084 | -4.94% |
| 2024-11-14 | 10.75 | 10.85 | 10.24 | 10.33 | 10.33 | qfq | 8,239,950 | 86,702,059 | -3.55% |
| 2024-11-13 | 11.30 | 11.30 | 10.40 | 10.71 | 10.71 | qfq | 13,896,014 | 149,668,545 | -5.39% |
| 2024-11-12 | 10.29 | 11.32 | 10.29 | 11.32 | 11.32 | qfq | 6,450,150 | 71,851,871 | 10.01% |
| 2024-11-11 | 9.81 | 10.46 | 9.60 | 10.29 | 10.29 | qfq | 9,378,000 | 94,491,254 | 5.00% |
| 2024-11-08 | 9.75 | 10.15 | 9.57 | 9.80 | 9.80 | qfq | 9,969,820 | 98,594,218 | 0.51% |
| 2024-11-07 | 9.40 | 9.78 | 9.21 | 9.75 | 9.75 | qfq | 9,616,920 | 92,054,596 | 4.95% |
| 2024-11-06 | 9.18 | 9.36 | 9.00 | 9.29 | 9.29 | qfq | 5,187,350 | 47,655,795 | 1.20% |
| 2024-11-05 | 9.10 | 9.22 | 8.99 | 9.18 | 9.18 | qfq | 5,217,900 | 47,571,854 | 0.77% |
| 2024-11-04 | 8.87 | 9.11 | 8.61 | 9.11 | 9.11 | qfq | 4,427,050 | 39,402,936 | 2.71% |
| 2024-11-01 | 9.58 | 9.58 | 8.83 | 8.87 | 8.87 | qfq | 9,382,394 | 85,082,281 | -7.41% |
| 2024-10-31 | 8.90 | 9.73 | 8.90 | 9.58 | 9.58 | qfq | 12,070,683 | 113,882,736 | 6.80% |
| 2024-10-30 | 9.09 | 9.19 | 8.83 | 8.97 | 8.97 | qfq | 5,701,700 | 51,537,472 | -0.22% |
| 2024-10-29 | 9.48 | 9.49 | 8.96 | 8.99 | 8.99 | qfq | 9,536,100 | 87,004,598 | -4.16% |
| 2024-10-28 | 9.36 | 9.86 | 9.28 | 9.38 | 9.38 | qfq | 11,986,539 | 113,966,783 | 1.41% |
| 2024-10-25 | 8.84 | 9.59 | 8.78 | 9.25 | 9.25 | qfq | 13,711,594 | 125,859,085 | 5.84% |
| 2024-10-24 | 8.40 | 9.06 | 8.30 | 8.74 | 8.74 | qfq | 13,832,814 | 120,889,081 | 4.17% |
| 2024-10-23 | 8.50 | 8.68 | 8.30 | 8.39 | 8.39 | qfq | 11,700,239 | 99,571,652 | -2.78% |
| 2024-10-22 | 8.20 | 9.02 | 8.16 | 8.63 | 8.63 | qfq | 19,368,300 | 169,426,338 | 5.24% |
| 2024-10-21 | 7.98 | 8.32 | 7.94 | 8.20 | 8.20 | qfq | 7,053,095 | 57,191,272 | 3.67% |
| 2024-10-18 | 7.81 | 8.04 | 7.78 | 7.91 | 7.91 | qfq | 4,701,545 | 37,239,692 | 0.64% |
| 2024-10-17 | 8.03 | 8.10 | 7.82 | 7.86 | 7.86 | qfq | 3,839,400 | 30,514,066 | -1.87% |
| 2024-10-16 | 7.85 | 8.11 | 7.76 | 8.01 | 8.01 | qfq | 4,787,100 | 38,375,621 | 1.65% |
| 2024-10-15 | 7.91 | 8.10 | 7.85 | 7.88 | 7.88 | qfq | 3,887,517 | 30,977,791 | -0.88% |
| 2024-10-14 | 7.79 | 7.97 | 7.70 | 7.95 | 7.95 | qfq | 5,722,200 | 44,971,672 | 3.52% |
| 2024-10-11 | 8.02 | 8.03 | 7.57 | 7.68 | 7.68 | qfq | 4,648,000 | 36,100,117 | -3.52% |
| 2024-10-10 | 7.94 | 8.17 | 7.72 | 7.96 | 7.96 | qfq | 6,961,350 | 55,219,931 | -0.38% |
| 2024-10-09 | 8.75 | 8.75 | 7.99 | 7.99 | 7.99 | qfq | 9,037,480 | 73,815,434 | -10.02% |
| 2024-10-08 | 9.28 | 9.28 | 8.45 | 8.88 | 8.88 | qfq | 12,544,750 | 110,599,225 | 5.09% |
| 2024-09-30 | 8.17 | 8.55 | 7.77 | 8.45 | 8.45 | qfq | 12,454,500 | 101,961,898 | 8.06% |
| 2024-09-27 | 7.63 | 7.84 | 7.51 | 7.82 | 7.82 | qfq | 6,473,000 | 49,660,390 | 4.27% |
| 2024-09-26 | 7.21 | 7.56 | 7.20 | 7.50 | 7.50 | qfq | 5,545,450 | 40,845,153 | 3.59% |
| 2024-09-25 | 7.19 | 7.37 | 7.11 | 7.24 | 7.24 | qfq | 4,184,400 | 30,446,712 | 1.12% |
| 2024-09-24 | 7.00 | 7.16 | 6.96 | 7.16 | 7.16 | qfq | 2,975,880 | 21,054,597 | 2.73% |
| 2024-09-23 | 6.95 | 7.03 | 6.87 | 6.97 | 6.97 | qfq | 1,601,400 | 11,155,461 | 0.29% |
| 2024-09-20 | 6.94 | 7.03 | 6.86 | 6.95 | 6.95 | qfq | 2,261,200 | 15,708,554 | 0.29% |
| 2024-09-19 | 6.75 | 7.02 | 6.67 | 6.93 | 6.93 | qfq | 3,208,150 | 22,128,228 | 2.67% |
| 2024-09-18 | 6.89 | 6.95 | 6.55 | 6.75 | 6.75 | qfq | 2,329,050 | 15,550,914 | -0.74% |
| 2024-09-13 | 6.96 | 6.97 | 6.80 | 6.80 | 6.80 | qfq | 1,924,200 | 13,214,406 | -2.02% |
| 2024-09-12 | 7.01 | 7.03 | 6.91 | 6.94 | 6.94 | qfq | 1,758,850 | 12,272,120 | 0.29% |
| 2024-09-11 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | qfq | 1,689,994 | 11,731,797 | -0.86% |
| 2024-09-10 | 7.08 | 7.12 | 6.86 | 6.98 | 6.98 | qfq | 3,162,700 | 22,000,040 | -0.29% |
| 2024-09-09 | 6.90 | 7.16 | 6.83 | 7.00 | 7.00 | qfq | 4,065,200 | 28,499,146 | 1.30% |
| 2024-09-06 | 7.10 | 7.14 | 6.90 | 6.91 | 6.91 | qfq | 2,187,100 | 15,305,830 | -2.95% |
| 2024-09-05 | 7.02 | 7.17 | 6.94 | 7.12 | 7.12 | qfq | 2,513,700 | 17,721,498 | 1.71% |
| 2024-09-04 | 7.16 | 7.21 | 6.98 | 7.00 | 7.00 | qfq | 2,012,700 | 14,211,772 | -2.37% |
| 2024-09-03 | 7.17 | 7.25 | 7.08 | 7.17 | 7.17 | qfq | 2,183,100 | 15,622,057 | 0.14% |
| 2024-09-02 | 7.27 | 7.33 | 7.13 | 7.16 | 7.16 | qfq | 3,050,500 | 22,036,276 | -1.51% |
| 2024-08-30 | 7.02 | 7.40 | 6.93 | 7.27 | 7.27 | qfq | 4,037,700 | 29,225,356 | 3.41% |
| 2024-08-29 | 7.10 | 7.10 | 6.76 | 7.03 | 7.03 | qfq | 5,142,250 | 35,665,373 | 0.43% |
| 2024-08-28 | 6.76 | 7.03 | 6.76 | 7.00 | 7.00 | qfq | 2,435,460 | 16,895,174 | 2.19% |
| 2024-08-27 | 7.00 | 7.00 | 6.77 | 6.85 | 6.85 | qfq | 2,089,050 | 14,283,854 | -0.72% |
| 2024-08-26 | 6.70 | 6.92 | 6.62 | 6.90 | 6.90 | qfq | 2,312,700 | 15,846,440 | 3.92% |
| 2024-08-23 | 6.79 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 1,839,350 | 12,264,829 | -2.21% |
| 2024-08-22 | 6.93 | 7.00 | 6.77 | 6.79 | 6.79 | qfq | 1,586,800 | 10,946,918 | -2.02% |
| 2024-08-21 | 6.99 | 6.99 | 6.81 | 6.93 | 6.93 | qfq | 1,401,100 | 9,689,856 | -0.14% |
| 2024-08-20 | 7.04 | 7.11 | 6.86 | 6.94 | 6.94 | qfq | 2,163,800 | 15,040,990 | -1.56% |
| 2024-08-19 | 7.00 | 7.09 | 6.96 | 7.05 | 7.05 | qfq | 1,949,000 | 13,736,511 | -0.14% |
| 2024-08-16 | 7.13 | 7.18 | 7.04 | 7.06 | 7.06 | qfq | 1,646,600 | 11,658,953 | -1.26% |
| 2024-08-15 | 7.10 | 7.20 | 6.96 | 7.15 | 7.15 | qfq | 2,313,850 | 16,428,741 | 0.28% |
| 2024-08-14 | 7.10 | 7.21 | 7.09 | 7.13 | 7.13 | qfq | 1,642,200 | 11,752,121 | 0.14% |
| 2024-08-13 | 7.07 | 7.15 | 6.99 | 7.12 | 7.12 | qfq | 1,875,899 | 13,261,448 | 0.00% |
| 2024-08-12 | 7.14 | 7.19 | 7.04 | 7.12 | 7.12 | qfq | 2,294,338 | 16,311,591 | -0.84% |
| 2024-08-09 | 7.25 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 3,220,988 | 23,302,786 | 0.56% |
| 2024-08-08 | 7.09 | 7.22 | 6.95 | 7.14 | 7.14 | qfq | 2,408,800 | 17,166,036 | 0.14% |
| 2024-08-07 | 7.06 | 7.19 | 7.00 | 7.13 | 7.13 | qfq | 3,190,750 | 22,666,298 | 1.71% |
| 2024-08-06 | 7.02 | 7.05 | 6.88 | 7.01 | 7.01 | qfq | 2,739,495 | 19,097,029 | 2.04% |
| 2024-08-05 | 6.95 | 7.14 | 6.87 | 6.87 | 6.87 | qfq | 3,166,000 | 22,179,151 | -2.55% |
| 2024-08-02 | 7.06 | 7.21 | 7.00 | 7.05 | 7.05 | qfq | 2,761,300 | 19,648,520 | -0.98% |
| 2024-08-01 | 7.16 | 7.25 | 7.06 | 7.12 | 7.12 | qfq | 3,139,500 | 22,339,254 | -0.42% |
| 2024-07-31 | 6.90 | 7.16 | 6.82 | 7.15 | 7.15 | qfq | 3,772,700 | 26,571,968 | 3.92% |
| 2024-07-30 | 6.72 | 6.89 | 6.67 | 6.88 | 6.88 | qfq | 2,843,700 | 19,356,281 | 2.38% |
| 2024-07-29 | 6.56 | 6.74 | 6.51 | 6.72 | 6.72 | qfq | 2,775,300 | 18,433,876 | 2.13% |
| 2024-07-26 | 6.51 | 6.60 | 6.47 | 6.58 | 6.58 | qfq | 2,505,300 | 16,418,326 | 1.70% |
| 2024-07-25 | 6.37 | 6.51 | 6.31 | 6.47 | 6.47 | qfq | 2,133,800 | 13,737,628 | 1.57% |
| 2024-07-24 | 6.52 | 6.58 | 6.36 | 6.37 | 6.37 | qfq | 2,794,900 | 17,975,421 | -2.75% |
| 2024-07-23 | 6.61 | 6.69 | 6.51 | 6.55 | 6.55 | qfq | 2,860,700 | 18,974,242 | -1.06% |
| 2024-07-22 | 6.57 | 6.66 | 6.49 | 6.62 | 6.62 | qfq | 3,027,324 | 19,967,407 | 0.76% |
| 2024-07-19 | 6.48 | 6.59 | 6.40 | 6.57 | 6.57 | qfq | 2,600,400 | 16,960,835 | 0.46% |
| 2024-07-18 | 6.56 | 6.59 | 6.36 | 6.54 | 6.54 | qfq | 3,840,800 | 24,873,123 | -1.51% |
| 2024-07-17 | 6.67 | 6.83 | 6.61 | 6.64 | 6.64 | qfq | 3,699,000 | 24,715,398 | -0.60% |
| 2024-07-16 | 6.75 | 6.81 | 6.64 | 6.68 | 6.68 | qfq | 4,867,187 | 32,579,229 | -2.48% |
| 2024-07-15 | 7.04 | 7.08 | 6.74 | 6.85 | 6.85 | qfq | 6,122,887 | 41,872,988 | -3.11% |
| 2024-07-12 | 7.08 | 7.27 | 7.03 | 7.07 | 7.07 | qfq | 7,141,287 | 50,997,339 | -0.28% |
| 2024-07-11 | 6.91 | 7.11 | 6.82 | 7.09 | 7.09 | qfq | 9,276,717 | 64,913,373 | 2.31% |
| 2024-07-10 | 7.18 | 7.29 | 6.93 | 6.93 | 6.93 | qfq | 12,543,011 | 88,611,700 | -10.00% |
| 2024-07-09 | 7.98 | 8.02 | 7.59 | 7.70 | 7.70 | qfq | 17,640,287 | 135,349,854 | -10.78% |
| 2024-07-08 | 9.18 | 9.22 | 8.15 | 8.63 | 8.43 | qfq | 23,052,780 | 203,026,528 | -1.48% |
| 2024-07-05 | 7.84 | 8.76 | 7.82 | 8.76 | 8.56 | qfq | 10,587,554 | 90,872,136 | 10.05% |
| 2024-07-04 | 7.94 | 8.04 | 7.75 | 7.96 | 7.78 | qfq | 4,473,800 | 35,243,798 | -1.00% |
| 2024-07-03 | 7.86 | 8.15 | 7.71 | 8.04 | 7.86 | qfq | 4,343,750 | 34,638,998 | 3.21% |
| 2024-07-02 | 7.62 | 7.88 | 7.56 | 7.79 | 7.61 | qfq | 2,864,630 | 22,242,627 | 1.83% |
| 2024-07-01 | 7.48 | 7.66 | 7.43 | 7.65 | 7.48 | qfq | 2,452,700 | 18,547,817 | 2.96% |
| 2024-06-28 | 7.36 | 7.59 | 7.36 | 7.43 | 7.26 | qfq | 2,179,200 | 16,357,444 | 0.27% |
| 2024-06-27 | 7.45 | 7.54 | 7.36 | 7.41 | 7.24 | qfq | 2,322,600 | 17,309,704 | -0.40% |
| 2024-06-26 | 7.23 | 7.46 | 7.13 | 7.44 | 7.27 | qfq | 2,268,500 | 16,606,100 | 3.77% |
| 2024-06-25 | 7.08 | 7.30 | 7.05 | 7.17 | 7.01 | qfq | 2,466,250 | 17,760,648 | 1.70% |
| 2024-06-24 | 7.24 | 7.40 | 6.96 | 7.05 | 6.89 | qfq | 3,052,900 | 21,764,741 | -3.95% |
| 2024-06-21 | 7.33 | 7.43 | 7.22 | 7.34 | 7.17 | qfq | 1,631,100 | 11,967,621 | 0.00% |
| 2024-06-20 | 7.56 | 7.58 | 7.32 | 7.34 | 7.17 | qfq | 1,938,300 | 14,370,236 | -3.17% |
| 2024-06-19 | 7.57 | 7.76 | 7.47 | 7.58 | 7.41 | qfq | 2,214,400 | 16,800,673 | 0.13% |
| 2024-06-18 | 7.35 | 7.58 | 7.11 | 7.57 | 7.40 | qfq | 2,497,760 | 18,626,630 | 3.42% |
| 2024-06-17 | 7.45 | 7.54 | 7.28 | 7.32 | 7.15 | qfq | 2,006,200 | 14,788,157 | -2.66% |
| 2024-06-14 | 7.48 | 7.56 | 7.32 | 7.52 | 7.35 | qfq | 2,019,050 | 15,105,663 | 0.27% |
| 2024-06-13 | 7.66 | 7.66 | 7.44 | 7.50 | 7.33 | qfq | 2,098,000 | 15,765,547 | -1.06% |
| 2024-06-12 | 7.40 | 7.61 | 7.33 | 7.58 | 7.41 | qfq | 2,364,100 | 17,797,768 | 2.85% |
| 2024-06-11 | 7.55 | 7.55 | 7.19 | 7.37 | 7.20 | qfq | 3,307,900 | 24,297,920 | -1.60% |
| 2024-06-07 | 7.15 | 7.57 | 7.15 | 7.49 | 7.32 | qfq | 5,286,340 | 39,136,377 | 5.79% |
| 2024-06-06 | 7.66 | 7.66 | 6.98 | 7.08 | 6.92 | qfq | 4,667,400 | 33,440,101 | -6.23% |
| 2024-06-05 | 7.80 | 8.00 | 7.50 | 7.55 | 7.38 | qfq | 3,474,200 | 26,494,944 | -3.70% |
| 2024-06-04 | 8.03 | 8.03 | 7.67 | 7.84 | 7.66 | qfq | 2,869,218 | 22,399,926 | -2.37% |
| 2024-06-03 | 8.32 | 8.34 | 7.93 | 8.03 | 7.85 | qfq | 3,189,550 | 25,749,524 | -3.49% |
| 2024-05-31 | 8.33 | 8.39 | 8.20 | 8.32 | 8.13 | qfq | 2,847,400 | 23,617,030 | 0.36% |
| 2024-05-30 | 8.57 | 8.59 | 8.26 | 8.29 | 8.10 | qfq | 2,389,100 | 20,014,460 | -1.89% |
| 2024-05-29 | 8.31 | 8.52 | 8.23 | 8.45 | 8.26 | qfq | 2,947,700 | 24,895,938 | 1.81% |
| 2024-05-28 | 8.50 | 8.51 | 8.27 | 8.30 | 8.11 | qfq | 2,844,850 | 23,749,439 | -2.24% |
| 2024-05-27 | 8.56 | 8.60 | 8.23 | 8.49 | 8.30 | qfq | 3,184,495 | 26,679,312 | -0.24% |
| 2024-05-24 | 8.60 | 8.70 | 8.47 | 8.51 | 8.32 | qfq | 3,775,600 | 32,409,179 | -1.62% |
| 2024-05-23 | 8.90 | 9.03 | 8.62 | 8.65 | 8.45 | qfq | 5,844,700 | 51,324,213 | -4.53% |
| 2024-05-22 | 8.99 | 9.21 | 8.98 | 9.06 | 8.85 | qfq | 4,632,300 | 42,170,001 | 0.44% |
| 2024-05-21 | 9.19 | 9.37 | 8.91 | 9.02 | 8.82 | qfq | 6,100,389 | 55,294,827 | -1.85% |
| 2024-05-20 | 9.50 | 9.55 | 9.11 | 9.19 | 8.98 | qfq | 8,433,800 | 77,962,000 | -4.77% |
| 2024-05-17 | 9.33 | 9.81 | 9.06 | 9.65 | 9.43 | qfq | 10,734,900 | 101,046,690 | 4.55% |
| 2024-05-16 | 8.85 | 9.41 | 8.81 | 9.23 | 9.02 | qfq | 6,418,518 | 58,810,833 | 4.18% |
| 2024-05-15 | 8.69 | 9.02 | 8.55 | 8.86 | 8.66 | qfq | 4,810,581 | 42,585,121 | 2.19% |
| 2024-05-14 | 8.60 | 8.75 | 8.43 | 8.67 | 8.47 | qfq | 3,668,581 | 31,645,198 | 1.52% |
| 2024-05-13 | 8.70 | 8.83 | 8.45 | 8.54 | 8.35 | qfq | 5,624,717 | 48,007,706 | -3.72% |
| 2024-05-10 | 9.01 | 9.08 | 8.77 | 8.87 | 8.67 | qfq | 2,503,056 | 22,179,732 | -1.55% |
| 2024-05-09 | 8.80 | 9.04 | 8.80 | 9.01 | 8.81 | qfq | 2,373,556 | 21,320,124 | 1.81% |
| 2024-05-08 | 9.11 | 9.14 | 8.83 | 8.85 | 8.65 | qfq | 3,267,917 | 29,161,841 | -2.96% |
| 2024-05-07 | 8.90 | 9.13 | 8.90 | 9.12 | 8.91 | qfq | 4,140,283 | 37,402,854 | 1.22% |
| 2024-05-06 | 8.60 | 9.06 | 8.60 | 9.01 | 8.81 | qfq | 8,240,555 | 73,252,542 | 6.63% |
| 2024-04-30 | 8.59 | 8.71 | 8.36 | 8.45 | 8.26 | qfq | 5,882,635 | 49,965,659 | -2.09% |
| 2024-04-29 | 8.35 | 8.64 | 8.31 | 8.63 | 8.43 | qfq | 9,119,365 | 77,345,747 | 2.98% |
| 2024-04-26 | 8.36 | 8.59 | 8.18 | 8.38 | 8.19 | qfq | 6,065,567 | 50,845,792 | -0.24% |
| 2024-04-25 | 8.26 | 8.52 | 8.01 | 8.40 | 8.21 | qfq | 6,601,780 | 54,902,917 | -0.12% |
| 2024-04-24 | 8.10 | 8.42 | 8.06 | 8.41 | 8.22 | qfq | 5,005,400 | 41,546,789 | 3.96% |
| 2024-04-23 | 7.83 | 8.15 | 7.83 | 8.09 | 7.91 | qfq | 4,501,900 | 36,212,566 | 2.80% |
| 2024-04-22 | 7.91 | 7.97 | 7.54 | 7.87 | 7.69 | qfq | 5,848,947 | 45,614,516 | -0.25% |
| 2024-04-19 | 8.17 | 8.36 | 7.82 | 7.89 | 7.71 | qfq | 10,445,734 | 84,435,335 | -4.25% |
| 2024-04-18 | 8.52 | 8.53 | 8.10 | 8.24 | 8.05 | qfq | 8,615,900 | 71,094,391 | -3.85% |
| 2024-04-17 | 7.95 | 8.57 | 7.95 | 8.57 | 8.38 | qfq | 11,928,442 | 100,472,901 | 10.01% |
| 2024-04-16 | 8.55 | 8.60 | 7.79 | 7.79 | 7.61 | qfq | 7,308,084 | 58,975,738 | -9.84% |
| 2024-04-15 | 9.09 | 9.24 | 8.34 | 8.64 | 8.44 | qfq | 7,644,193 | 65,934,427 | -6.80% |
| 2024-04-12 | 9.34 | 9.62 | 9.20 | 9.27 | 9.06 | qfq | 4,020,400 | 37,670,723 | -1.38% |
| 2024-04-11 | 9.45 | 9.59 | 9.30 | 9.40 | 9.19 | qfq | 4,508,839 | 42,588,628 | -0.95% |
| 2024-04-10 | 9.71 | 9.77 | 9.26 | 9.49 | 9.27 | qfq | 5,785,650 | 54,790,015 | -2.87% |
| 2024-04-09 | 9.53 | 9.78 | 9.50 | 9.77 | 9.55 | qfq | 5,573,813 | 53,830,553 | 2.63% |
| 2024-04-08 | 10.00 | 10.17 | 9.50 | 9.52 | 9.30 | qfq | 8,860,535 | 85,915,601 | -5.84% |
| 2024-04-03 | 9.81 | 10.24 | 9.81 | 10.11 | 9.88 | qfq | 11,712,353 | 117,560,801 | -1.84% |
| 2024-04-02 | 10.50 | 11.34 | 10.04 | 10.30 | 10.07 | qfq | 24,510,564 | 263,690,991 | -0.10% |
| 2024-04-01 | 10.07 | 10.31 | 10.01 | 10.31 | 10.08 | qfq | 6,744,453 | 68,671,696 | 1.58% |
| 2024-03-29 | 10.26 | 10.32 | 9.83 | 10.15 | 9.92 | qfq | 9,010,303 | 89,762,362 | -0.49% |
| 2024-03-28 | 9.70 | 10.31 | 9.53 | 10.20 | 9.97 | qfq | 9,656,600 | 96,441,503 | 6.25% |
| 2024-03-27 | 9.82 | 10.03 | 9.58 | 9.60 | 9.38 | qfq | 5,680,650 | 55,459,907 | -2.64% |
| 2024-03-26 | 9.82 | 10.12 | 9.65 | 9.86 | 9.64 | qfq | 6,323,248 | 62,467,886 | 0.31% |
| 2024-03-25 | 9.87 | 10.14 | 9.70 | 9.83 | 9.61 | qfq | 5,600,840 | 55,587,187 | -1.60% |
| 2024-03-22 | 10.30 | 10.30 | 9.90 | 9.99 | 9.76 | qfq | 5,502,827 | 55,272,952 | -2.63% |
| 2024-03-21 | 10.09 | 10.31 | 9.88 | 10.26 | 10.03 | qfq | 5,838,600 | 59,068,915 | 1.58% |
| 2024-03-20 | 9.92 | 10.13 | 9.80 | 10.10 | 9.87 | qfq | 5,443,150 | 54,265,080 | 1.81% |
| 2024-03-19 | 9.66 | 10.04 | 9.62 | 9.92 | 9.69 | qfq | 7,683,991 | 75,941,161 | 2.69% |
| 2024-03-18 | 9.47 | 9.74 | 9.41 | 9.66 | 9.44 | qfq | 5,143,342 | 49,321,870 | 2.22% |
| 2024-03-15 | 9.31 | 9.45 | 9.22 | 9.45 | 9.24 | qfq | 4,533,700 | 42,564,234 | 1.39% |
| 2024-03-14 | 9.30 | 9.41 | 9.13 | 9.32 | 9.11 | qfq | 4,470,650 | 41,487,487 | 0.43% |
| 2024-03-13 | 9.32 | 9.38 | 9.12 | 9.28 | 9.07 | qfq | 4,670,976 | 43,162,090 | -0.64% |
| 2024-03-12 | 9.17 | 9.35 | 8.97 | 9.34 | 9.13 | qfq | 6,245,900 | 57,319,551 | 3.09% |
| 2024-03-11 | 8.91 | 9.12 | 8.82 | 9.06 | 8.85 | qfq | 5,687,800 | 51,182,574 | 1.91% |
| 2024-03-08 | 8.99 | 9.03 | 8.80 | 8.89 | 8.69 | qfq | 4,086,350 | 36,318,753 | 0.34% |
| 2024-03-07 | 8.97 | 9.35 | 8.85 | 8.86 | 8.66 | qfq | 5,744,776 | 51,972,182 | -0.11% |
| 2024-03-06 | 8.79 | 9.04 | 8.70 | 8.87 | 8.67 | qfq | 5,074,650 | 44,933,978 | 0.80% |
| 2024-03-05 | 9.00 | 9.03 | 8.74 | 8.80 | 8.60 | qfq | 5,243,400 | 46,408,480 | -2.33% |
| 2024-03-04 | 9.28 | 9.32 | 8.83 | 9.01 | 8.81 | qfq | 7,332,176 | 66,109,110 | -2.28% |
| 2024-03-01 | 9.82 | 9.82 | 9.11 | 9.22 | 9.01 | qfq | 11,997,500 | 111,970,571 | -2.33% |
| 2024-02-29 | 8.50 | 9.44 | 8.50 | 9.44 | 9.23 | qfq | 7,630,600 | 69,967,092 | 10.02% |
| 2024-02-28 | 9.50 | 9.83 | 8.58 | 8.58 | 8.39 | qfq | 9,435,700 | 87,888,113 | -9.49% |
| 2024-02-27 | 9.26 | 9.50 | 9.12 | 9.48 | 9.26 | qfq | 7,390,499 | 69,157,424 | 2.71% |
| 2024-02-26 | 9.27 | 9.61 | 9.06 | 9.23 | 9.02 | qfq | 9,423,880 | 87,699,349 | 0.00% |
| 2024-02-23 | 8.99 | 9.30 | 8.85 | 9.23 | 9.02 | qfq | 9,401,550 | 85,440,232 | 1.54% |
| 2024-02-22 | 8.81 | 9.21 | 8.52 | 9.09 | 8.88 | qfq | 12,443,090 | 109,867,684 | 1.68% |
| 2024-02-21 | 8.12 | 8.94 | 8.00 | 8.94 | 8.74 | qfq | 6,107,540 | 52,830,850 | 9.96% |
| 2024-02-20 | 8.03 | 8.17 | 7.85 | 8.13 | 7.95 | qfq | 5,009,600 | 40,282,257 | 2.78% |
| 2024-02-19 | 7.65 | 8.08 | 7.50 | 7.91 | 7.73 | qfq | 6,862,700 | 54,178,737 | 5.47% |
| 2024-02-08 | 6.63 | 7.50 | 6.48 | 7.50 | 7.33 | qfq | 7,077,300 | 50,249,038 | 9.97% |
| 2024-02-07 | 7.71 | 7.71 | 6.81 | 6.82 | 6.67 | qfq | 9,385,312 | 66,728,573 | -9.79% |
| 2024-02-06 | 7.53 | 8.04 | 7.53 | 7.56 | 7.39 | qfq | 7,807,800 | 59,411,963 | -9.68% |
| 2024-02-05 | 9.29 | 9.29 | 8.37 | 8.37 | 8.18 | qfq | 3,423,450 | 28,906,584 | -10.00% |
| 2024-02-02 | 9.88 | 10.13 | 8.90 | 9.30 | 9.09 | qfq | 4,050,900 | 38,562,376 | -5.87% |
| 2024-02-01 | 10.18 | 10.18 | 9.56 | 9.88 | 9.66 | qfq | 4,011,198 | 39,428,039 | -3.04% |
| 2024-01-31 | 10.86 | 10.86 | 10.13 | 10.19 | 9.96 | qfq | 2,983,800 | 31,014,589 | -6.26% |
| 2024-01-30 | 11.34 | 11.43 | 10.84 | 10.87 | 10.62 | qfq | 2,309,400 | 25,461,451 | -4.14% |
| 2024-01-29 | 12.00 | 12.03 | 11.26 | 11.34 | 11.08 | qfq | 3,025,600 | 34,824,548 | -5.03% |
| 2024-01-26 | 11.80 | 12.22 | 11.79 | 11.94 | 11.67 | qfq | 2,368,100 | 28,417,283 | 1.19% |
| 2024-01-25 | 11.33 | 11.80 | 11.17 | 11.80 | 11.53 | qfq | 2,586,250 | 29,796,532 | 4.52% |
| 2024-01-24 | 11.02 | 11.49 | 10.80 | 11.29 | 11.03 | qfq | 3,305,100 | 36,838,632 | 2.54% |
| 2024-01-23 | 11.34 | 11.34 | 10.82 | 11.01 | 10.76 | qfq | 3,425,600 | 37,726,159 | -2.05% |
| 2024-01-22 | 12.13 | 12.13 | 11.14 | 11.24 | 10.98 | qfq | 3,175,600 | 36,941,362 | -6.88% |
| 2024-01-19 | 12.11 | 12.46 | 12.00 | 12.07 | 11.80 | qfq | 2,571,400 | 31,346,819 | 0.25% |
| 2024-01-18 | 12.47 | 12.50 | 11.88 | 12.04 | 11.77 | qfq | 3,283,000 | 39,726,163 | -3.14% |
| 2024-01-17 | 12.72 | 12.77 | 12.43 | 12.43 | 12.15 | qfq | 1,555,000 | 19,624,446 | -2.13% |
| 2024-01-16 | 12.76 | 12.82 | 12.45 | 12.70 | 12.41 | qfq | 2,146,300 | 27,021,057 | -0.63% |
| 2024-01-15 | 12.85 | 12.89 | 12.68 | 12.78 | 12.49 | qfq | 1,829,700 | 23,406,956 | -0.47% |
| 2024-01-12 | 13.03 | 13.12 | 12.81 | 12.84 | 12.55 | qfq | 1,766,900 | 22,895,294 | -1.00% |
| 2024-01-11 | 12.85 | 13.07 | 12.80 | 12.97 | 12.68 | qfq | 1,625,100 | 21,039,053 | 0.62% |
| 2024-01-10 | 12.97 | 13.04 | 12.76 | 12.89 | 12.60 | qfq | 1,977,000 | 25,546,444 | -0.08% |
| 2024-01-09 | 12.65 | 13.12 | 12.65 | 12.90 | 12.61 | qfq | 2,039,700 | 26,346,341 | 1.34% |
| 2024-01-08 | 13.06 | 13.19 | 12.71 | 12.73 | 12.44 | qfq | 1,830,800 | 23,532,311 | -2.23% |
| 2024-01-05 | 13.20 | 13.38 | 12.95 | 13.02 | 12.72 | qfq | 2,033,600 | 26,759,841 | -1.44% |
| 2024-01-04 | 12.97 | 13.28 | 12.90 | 13.21 | 12.91 | qfq | 2,574,800 | 33,728,514 | 2.01% |
| 2024-01-03 | 13.09 | 13.09 | 12.82 | 12.95 | 12.66 | qfq | 2,400,300 | 30,975,948 | -0.92% |
| 2024-01-02 | 13.01 | 13.14 | 12.86 | 13.07 | 12.77 | qfq | 2,255,880 | 29,391,384 | 1.40% |
| 2023-12-29 | 12.85 | 12.95 | 12.70 | 12.89 | 12.60 | qfq | 2,420,300 | 31,095,376 | 1.26% |
| 2023-12-28 | 12.23 | 12.80 | 12.14 | 12.73 | 12.44 | qfq | 3,292,956 | 41,415,180 | 3.92% |
| 2023-12-27 | 12.15 | 12.33 | 11.84 | 12.25 | 11.97 | qfq | 2,106,000 | 25,623,087 | 0.91% |
| 2023-12-26 | 12.36 | 12.54 | 12.11 | 12.14 | 11.86 | qfq | 2,483,800 | 30,425,783 | -1.78% |
| 2023-12-25 | 12.81 | 12.90 | 12.18 | 12.36 | 12.08 | qfq | 4,552,100 | 56,258,523 | -4.26% |
| 2023-12-22 | 13.16 | 13.29 | 12.84 | 12.91 | 12.62 | qfq | 2,345,100 | 30,535,226 | -1.83% |
| 2023-12-21 | 12.76 | 13.17 | 12.70 | 13.15 | 12.85 | qfq | 2,988,300 | 38,811,829 | 2.26% |
| 2023-12-20 | 12.90 | 13.12 | 12.84 | 12.86 | 12.57 | qfq | 2,121,611 | 27,517,419 | -0.39% |
| 2023-12-19 | 12.70 | 13.01 | 12.70 | 12.91 | 12.62 | qfq | 3,078,660 | 39,636,356 | 1.25% |
| 2023-12-18 | 12.96 | 13.07 | 12.71 | 12.75 | 12.46 | qfq | 3,881,411 | 49,906,769 | -1.62% |
| 2023-12-15 | 12.77 | 13.41 | 12.77 | 12.96 | 12.67 | qfq | 6,724,677 | 87,978,152 | 1.49% |
| 2023-12-14 | 12.39 | 13.15 | 12.39 | 12.77 | 12.48 | qfq | 7,284,795 | 93,436,305 | 3.07% |
| 2023-12-13 | 12.82 | 12.85 | 12.39 | 12.39 | 12.11 | qfq | 5,390,600 | 67,567,133 | -3.73% |
| 2023-12-12 | 12.50 | 12.92 | 12.40 | 12.87 | 12.58 | qfq | 8,106,265 | 103,365,534 | 1.18% |
| 2023-12-11 | 13.75 | 13.78 | 12.48 | 12.72 | 12.43 | qfq | 12,601,514 | 161,463,757 | -8.29% |
| 2023-12-08 | 14.08 | 14.19 | 13.81 | 13.87 | 13.55 | qfq | 5,677,900 | 79,844,267 | -1.42% |
| 2023-12-07 | 14.21 | 14.34 | 14.00 | 14.07 | 13.75 | qfq | 6,183,300 | 87,358,719 | -2.09% |
| 2023-12-06 | 15.80 | 15.80 | 14.08 | 14.37 | 14.04 | qfq | 12,992,445 | 187,969,073 | -4.20% |
| 2023-12-05 | 14.45 | 15.00 | 14.14 | 15.00 | 14.66 | qfq | 11,005,408 | 161,609,449 | 3.81% |
| 2023-12-04 | 14.29 | 14.58 | 13.98 | 14.45 | 14.12 | qfq | 7,404,100 | 105,707,381 | 2.48% |
| 2023-12-01 | 13.50 | 14.25 | 13.33 | 14.10 | 13.78 | qfq | 6,142,300 | 85,182,338 | 4.37% |
| 2023-11-30 | 13.37 | 13.60 | 13.23 | 13.51 | 13.20 | qfq | 2,217,650 | 29,675,695 | 0.67% |
| 2023-11-29 | 13.70 | 13.76 | 13.41 | 13.42 | 13.12 | qfq | 1,992,450 | 26,904,963 | -2.40% |
| 2023-11-28 | 13.63 | 13.78 | 13.55 | 13.75 | 13.44 | qfq | 1,955,865 | 26,797,064 | 0.66% |
| 2023-11-27 | 13.76 | 13.79 | 13.52 | 13.66 | 13.35 | qfq | 2,261,084 | 30,814,016 | -0.44% |
| 2023-11-24 | 14.10 | 14.10 | 13.67 | 13.72 | 13.41 | qfq | 2,466,184 | 34,021,904 | -2.35% |
| 2023-11-23 | 13.54 | 14.07 | 13.50 | 14.05 | 13.73 | qfq | 4,123,550 | 57,208,074 | 3.54% |
| 2023-11-22 | 13.88 | 13.96 | 13.56 | 13.57 | 13.26 | qfq | 3,416,600 | 46,852,325 | -2.72% |
| 2023-11-21 | 14.10 | 14.38 | 13.85 | 13.95 | 13.63 | qfq | 6,069,047 | 85,693,843 | -0.29% |
| 2023-11-20 | 13.91 | 14.04 | 13.40 | 13.99 | 13.67 | qfq | 4,422,565 | 60,636,031 | 1.16% |
| 2023-11-17 | 13.86 | 13.95 | 13.65 | 13.83 | 13.52 | qfq | 2,244,300 | 30,903,338 | -0.36% |
| 2023-11-16 | 14.14 | 14.15 | 13.84 | 13.88 | 13.56 | qfq | 2,250,200 | 31,420,226 | -1.84% |
| 2023-11-15 | 14.08 | 14.31 | 13.99 | 14.14 | 13.82 | qfq | 3,272,100 | 46,270,376 | 1.00% |
| 2023-11-14 | 13.93 | 14.14 | 13.70 | 14.00 | 13.68 | qfq | 2,975,350 | 41,410,088 | 0.43% |
| 2023-11-13 | 13.91 | 14.41 | 13.73 | 13.94 | 13.62 | qfq | 4,016,000 | 55,909,840 | 0.58% |
| 2023-11-10 | 14.12 | 14.13 | 13.74 | 13.86 | 13.55 | qfq | 1,925,600 | 26,673,195 | -1.84% |
| 2023-11-09 | 14.38 | 14.61 | 14.07 | 14.12 | 13.80 | qfq | 2,503,300 | 35,644,290 | -1.81% |
| 2023-11-08 | 14.29 | 14.42 | 14.18 | 14.38 | 14.05 | qfq | 2,027,600 | 29,059,766 | 0.63% |
| 2023-11-07 | 14.44 | 14.45 | 13.87 | 14.29 | 13.97 | qfq | 2,532,100 | 35,765,584 | -1.11% |
| 2023-11-06 | 14.31 | 14.45 | 14.07 | 14.45 | 14.12 | qfq | 2,378,550 | 33,943,321 | 2.26% |
| 2023-11-03 | 14.18 | 14.42 | 14.06 | 14.13 | 13.81 | qfq | 1,925,900 | 27,427,732 | 0.00% |
| 2023-11-02 | 14.55 | 14.62 | 14.08 | 14.13 | 13.81 | qfq | 1,470,400 | 20,970,065 | -2.95% |
| 2023-11-01 | 14.47 | 14.59 | 14.36 | 14.56 | 14.23 | qfq | 1,297,800 | 18,775,816 | 0.48% |
| 2023-10-31 | 14.88 | 14.98 | 14.28 | 14.49 | 14.16 | qfq | 1,398,442 | 20,365,742 | -1.96% |
| 2023-10-30 | 14.66 | 14.93 | 14.64 | 14.78 | 14.44 | qfq | 1,064,900 | 15,731,680 | 1.03% |
| 2023-10-27 | 14.36 | 14.75 | 14.35 | 14.63 | 14.30 | qfq | 1,548,400 | 22,652,015 | 1.88% |
| 2023-10-26 | 15.15 | 15.16 | 14.08 | 14.36 | 14.03 | qfq | 1,601,150 | 22,933,922 | -1.58% |
| 2023-10-25 | 14.53 | 14.74 | 14.40 | 14.59 | 14.26 | qfq | 1,191,000 | 17,337,989 | 0.34% |
| 2023-10-24 | 14.09 | 14.60 | 14.00 | 14.54 | 14.21 | qfq | 978,012 | 14,092,933 | 3.86% |
| 2023-10-23 | 14.49 | 14.50 | 13.92 | 14.00 | 13.68 | qfq | 1,125,800 | 15,885,021 | -1.96% |
| 2023-10-20 | 14.28 | 14.60 | 14.24 | 14.28 | 13.96 | qfq | 875,700 | 12,619,794 | -0.49% |
| 2023-10-19 | 14.36 | 14.62 | 14.11 | 14.35 | 14.02 | qfq | 965,700 | 13,932,394 | -0.07% |
| 2023-10-18 | 14.68 | 14.68 | 14.26 | 14.36 | 14.03 | qfq | 916,400 | 13,229,172 | -2.11% |
| 2023-10-17 | 14.60 | 14.69 | 14.45 | 14.67 | 14.34 | qfq | 729,700 | 10,649,025 | 0.48% |
| 2023-10-16 | 14.66 | 14.93 | 14.47 | 14.60 | 14.27 | qfq | 1,012,200 | 14,791,658 | -0.34% |
| 2023-10-13 | 15.24 | 15.24 | 14.55 | 14.65 | 14.32 | qfq | 1,763,450 | 25,946,865 | -3.87% |
| 2023-10-12 | 15.43 | 15.43 | 15.10 | 15.24 | 14.89 | qfq | 961,000 | 14,646,183 | 0.00% |
| 2023-10-11 | 15.45 | 15.54 | 15.20 | 15.24 | 14.89 | qfq | 842,600 | 12,924,800 | -0.59% |
| 2023-10-10 | 15.80 | 15.96 | 15.16 | 15.33 | 14.98 | qfq | 1,529,800 | 23,539,678 | -2.97% |
| 2023-10-09 | 16.69 | 16.69 | 15.79 | 15.80 | 15.44 | qfq | 1,541,400 | 24,687,374 | -4.24% |
| 2023-09-28 | 16.43 | 16.61 | 16.29 | 16.50 | 16.13 | qfq | 869,227 | 14,313,441 | 1.29% |
| 2023-09-27 | 16.39 | 16.47 | 16.21 | 16.29 | 15.92 | qfq | 753,600 | 12,309,034 | -0.55% |
| 2023-09-26 | 16.69 | 16.71 | 16.33 | 16.38 | 16.01 | qfq | 778,373 | 12,814,888 | -1.74% |
| 2023-09-25 | 17.02 | 17.02 | 16.57 | 16.67 | 16.29 | qfq | 882,950 | 14,736,214 | -1.94% |
| 2023-09-22 | 16.85 | 17.02 | 16.68 | 17.00 | 16.61 | qfq | 1,006,000 | 16,977,925 | 0.12% |
| 2023-09-21 | 17.09 | 17.22 | 16.84 | 16.98 | 16.59 | qfq | 672,300 | 11,425,126 | -0.64% |
| 2023-09-20 | 17.05 | 17.14 | 16.95 | 17.09 | 16.70 | qfq | 708,900 | 12,100,598 | 0.47% |
| 2023-09-19 | 17.19 | 17.24 | 16.90 | 17.01 | 16.62 | qfq | 804,727 | 13,703,776 | -1.05% |
| 2023-09-18 | 16.87 | 17.24 | 16.57 | 17.19 | 16.80 | qfq | 1,239,100 | 21,152,810 | 1.90% |
| 2023-09-15 | 17.00 | 17.22 | 16.85 | 16.87 | 16.49 | qfq | 989,000 | 16,780,526 | -0.47% |
| 2023-09-14 | 16.96 | 17.00 | 16.70 | 16.95 | 16.56 | qfq | 906,700 | 15,281,475 | -0.06% |
| 2023-09-13 | 17.08 | 17.47 | 16.78 | 16.96 | 16.57 | qfq | 1,369,100 | 23,236,329 | -0.64% |
| 2023-09-12 | 17.35 | 17.57 | 16.98 | 17.07 | 16.68 | qfq | 1,278,900 | 21,922,349 | -1.78% |
| 2023-09-11 | 18.17 | 18.25 | 17.32 | 17.38 | 16.99 | qfq | 1,871,950 | 33,037,537 | -4.51% |
| 2023-09-08 | 18.32 | 18.88 | 18.10 | 18.20 | 17.79 | qfq | 1,139,800 | 20,872,203 | -2.05% |
| 2023-09-07 | 19.00 | 19.40 | 18.45 | 18.58 | 18.16 | qfq | 1,315,300 | 24,708,789 | -1.95% |
| 2023-09-06 | 18.82 | 19.04 | 18.54 | 18.95 | 18.52 | qfq | 1,624,450 | 30,622,869 | 0.05% |
| 2023-09-05 | 18.89 | 19.11 | 18.53 | 18.94 | 18.51 | qfq | 1,766,250 | 33,437,659 | -0.37% |
| 2023-09-04 | 18.27 | 19.90 | 18.27 | 19.01 | 18.58 | qfq | 3,726,150 | 71,287,711 | 3.77% |
| 2023-09-01 | 18.52 | 18.80 | 17.96 | 18.32 | 17.90 | qfq | 2,016,300 | 37,114,121 | 2.29% |
| 2023-08-31 | 18.06 | 18.32 | 17.80 | 17.91 | 17.50 | qfq | 1,514,900 | 27,209,218 | -0.78% |
| 2023-08-30 | 17.85 | 18.28 | 17.62 | 18.05 | 17.64 | qfq | 1,313,100 | 23,703,790 | 0.67% |
| 2023-08-29 | 17.13 | 17.97 | 17.10 | 17.93 | 17.52 | qfq | 1,345,500 | 23,718,453 | 3.52% |
| 2023-08-28 | 18.20 | 18.20 | 16.45 | 17.32 | 16.93 | qfq | 3,834,550 | 67,197,827 | 2.67% |
| 2023-08-25 | 16.92 | 17.18 | 16.70 | 16.87 | 16.49 | qfq | 882,050 | 14,910,023 | -0.88% |
| 2023-08-24 | 17.06 | 17.35 | 16.72 | 17.02 | 16.63 | qfq | 502,100 | 8,534,290 | 0.65% |
| 2023-08-23 | 17.50 | 17.50 | 16.90 | 16.91 | 16.53 | qfq | 573,200 | 9,750,884 | -2.14% |
| 2023-08-22 | 17.68 | 17.88 | 17.01 | 17.28 | 16.89 | qfq | 799,600 | 13,784,101 | -1.43% |
| 2023-08-21 | 17.65 | 17.90 | 17.15 | 17.53 | 17.13 | qfq | 746,800 | 13,184,549 | 0.11% |
| 2023-08-18 | 17.95 | 18.30 | 17.50 | 17.51 | 17.11 | qfq | 1,193,600 | 21,085,469 | -2.45% |
| 2023-08-17 | 17.86 | 18.11 | 17.51 | 17.95 | 17.54 | qfq | 1,106,500 | 19,751,107 | 0.56% |
| 2023-08-16 | 17.83 | 18.29 | 17.68 | 17.85 | 17.44 | qfq | 991,800 | 17,786,382 | -0.28% |
| 2023-08-15 | 18.05 | 18.22 | 17.81 | 17.90 | 17.49 | qfq | 748,903 | 13,459,844 | -0.83% |
| 2023-08-14 | 18.64 | 18.64 | 17.86 | 18.05 | 17.64 | qfq | 919,670 | 16,652,166 | -3.11% |
| 2023-08-11 | 18.93 | 18.93 | 18.53 | 18.63 | 18.21 | qfq | 797,500 | 14,908,819 | -0.64% |
| 2023-08-10 | 18.93 | 18.98 | 18.67 | 18.75 | 18.32 | qfq | 720,000 | 13,529,805 | -0.69% |
| 2023-08-09 | 19.09 | 19.22 | 18.74 | 18.88 | 18.45 | qfq | 985,800 | 18,697,054 | -1.00% |
| 2023-08-08 | 18.80 | 19.20 | 18.78 | 19.07 | 18.64 | qfq | 980,200 | 18,639,721 | -0.57% |
| 2023-08-07 | 19.29 | 19.41 | 18.85 | 19.18 | 18.74 | qfq | 1,072,500 | 20,482,432 | -0.57% |
| 2023-08-04 | 19.90 | 19.98 | 19.00 | 19.29 | 18.85 | qfq | 2,650,700 | 51,471,373 | -3.02% |
| 2023-08-03 | 20.20 | 20.22 | 19.63 | 19.89 | 19.44 | qfq | 1,115,600 | 22,129,312 | -1.53% |
| 2023-08-02 | 19.73 | 20.30 | 19.55 | 20.20 | 19.74 | qfq | 2,557,600 | 50,981,343 | 2.38% |
| 2023-08-01 | 19.98 | 20.04 | 19.42 | 19.73 | 19.28 | qfq | 1,677,500 | 33,082,960 | -1.74% |
| 2023-07-31 | 19.61 | 20.19 | 19.34 | 20.08 | 19.62 | qfq | 4,819,400 | 95,604,836 | 2.40% |
| 2023-07-28 | 18.40 | 19.76 | 18.32 | 19.61 | 19.16 | qfq | 6,448,050 | 123,484,905 | 6.69% |
| 2023-07-27 | 18.62 | 18.66 | 18.09 | 18.38 | 17.96 | qfq | 3,556,250 | 65,295,415 | -1.24% |
| 2023-07-26 | 19.04 | 19.13 | 18.38 | 18.61 | 18.19 | qfq | 6,412,450 | 120,351,356 | -0.32% |
| 2023-07-25 | 17.39 | 18.67 | 17.29 | 18.67 | 18.25 | qfq | 2,126,800 | 39,156,158 | 10.02% |
| 2023-07-24 | 17.48 | 17.52 | 16.61 | 16.97 | 16.58 | qfq | 2,130,000 | 36,085,453 | -3.85% |
| 2023-07-21 | 17.68 | 17.98 | 17.35 | 17.65 | 17.25 | qfq | 1,974,050 | 34,934,602 | -0.56% |
| 2023-07-20 | 17.24 | 18.52 | 17.24 | 17.75 | 17.35 | qfq | 3,087,300 | 54,938,679 | 2.90% |
| 2023-07-19 | 17.06 | 17.70 | 16.95 | 17.25 | 16.86 | qfq | 964,550 | 16,676,849 | 0.88% |
| 2023-07-18 | 16.82 | 17.23 | 16.55 | 17.10 | 16.71 | qfq | 1,224,900 | 20,794,389 | 1.79% |