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
豪尔赛002963.SZ
最近收盘价15.002026-07-17
最近交易日2026-07-17
成交量（股）6,039,000
成交额（元）93,444,973
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.2 | — | — | — | 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 | 16.62 | 16.63 | 15.00 | 15.00 | 15.00 | qfq | 6,039,000 | 93,444,973 | -10.02% |
| 2026-07-16 | 16.98 | 17.39 | 16.36 | 16.67 | 16.67 | qfq | 3,069,800 | 51,704,548 | -3.19% |
| 2026-07-15 | 17.81 | 18.04 | 17.03 | 17.22 | 17.22 | qfq | 3,203,600 | 56,276,958 | -3.64% |
| 2026-07-14 | 18.29 | 18.50 | 17.36 | 17.87 | 17.87 | qfq | 4,242,300 | 75,817,256 | -2.46% |
| 2026-07-13 | 19.14 | 20.04 | 18.17 | 18.32 | 18.32 | qfq | 6,602,900 | 126,828,735 | -5.81% |
| 2026-07-10 | 18.58 | 19.90 | 18.13 | 19.45 | 19.45 | qfq | 6,024,900 | 114,687,978 | 6.40% |
| 2026-07-09 | 18.91 | 19.33 | 17.10 | 18.28 | 18.28 | qfq | 7,637,000 | 136,545,193 | -3.79% |
| 2026-07-08 | 18.70 | 19.65 | 18.50 | 19.00 | 19.00 | qfq | 5,490,500 | 104,464,678 | 0.53% |
| 2026-07-07 | 18.99 | 19.80 | 18.39 | 18.90 | 18.90 | qfq | 6,293,200 | 119,234,850 | -0.47% |
| 2026-07-06 | 21.10 | 21.38 | 18.99 | 18.99 | 18.99 | qfq | 5,452,800 | 109,317,430 | -10.00% |
| 2026-07-03 | 20.84 | 21.78 | 20.53 | 21.10 | 21.10 | qfq | 5,028,100 | 106,270,498 | 2.18% |
| 2026-07-02 | 21.05 | 21.23 | 20.38 | 20.65 | 20.65 | qfq | 3,996,290 | 82,764,859 | -2.87% |
| 2026-07-01 | 21.48 | 21.72 | 20.51 | 21.26 | 21.26 | qfq | 5,826,000 | 123,765,405 | 0.95% |
| 2026-06-30 | 19.87 | 21.40 | 19.87 | 21.06 | 21.06 | qfq | 7,552,000 | 155,706,727 | 1.69% |
| 2026-06-29 | 23.33 | 23.33 | 20.71 | 20.71 | 20.71 | qfq | 7,582,700 | 163,398,801 | -10.00% |
| 2026-06-26 | 23.46 | 24.58 | 22.85 | 23.01 | 23.01 | qfq | 8,350,816 | 197,393,286 | 0.04% |
| 2026-06-25 | 22.36 | 23.99 | 22.10 | 23.00 | 23.00 | qfq | 8,170,400 | 188,261,657 | 2.86% |
| 2026-06-24 | 21.17 | 22.62 | 21.17 | 22.36 | 22.36 | qfq | 10,606,100 | 234,040,835 | 4.00% |
| 2026-06-23 | 23.21 | 23.58 | 21.05 | 21.50 | 21.50 | qfq | 20,072,600 | 455,408,554 | 0.28% |
| 2026-06-22 | 19.94 | 21.44 | 19.90 | 21.44 | 21.44 | qfq | 6,972,300 | 145,260,114 | 10.01% |
| 2026-06-18 | 18.33 | 20.05 | 18.07 | 19.49 | 19.49 | qfq | 9,699,500 | 188,801,673 | 6.91% |
| 2026-06-17 | 18.11 | 18.98 | 17.66 | 18.23 | 18.23 | qfq | 8,507,225 | 155,909,346 | -0.60% |
| 2026-06-16 | 18.18 | 18.58 | 17.71 | 18.34 | 18.34 | qfq | 5,385,200 | 97,640,257 | 0.16% |
| 2026-06-15 | 18.94 | 19.14 | 18.13 | 18.31 | 18.31 | qfq | 6,228,788 | 114,693,494 | -4.49% |
| 2026-06-12 | 18.85 | 19.60 | 18.58 | 19.17 | 19.17 | qfq | 6,714,100 | 128,583,686 | 2.02% |
| 2026-06-11 | 18.45 | 19.45 | 18.26 | 18.79 | 18.79 | qfq | 6,909,688 | 129,800,887 | 0.48% |
| 2026-06-10 | 18.34 | 19.12 | 17.35 | 18.70 | 18.70 | qfq | 9,200,474 | 165,754,904 | 4.29% |
| 2026-06-09 | 17.76 | 18.45 | 17.21 | 17.93 | 17.93 | qfq | 12,796,600 | 228,381,911 | 1.07% |
| 2026-06-08 | 16.22 | 17.74 | 15.80 | 17.74 | 17.74 | qfq | 2,719,000 | 46,927,529 | 9.98% |
| 2026-06-05 | 16.07 | 17.18 | 16.06 | 16.13 | 16.13 | qfq | 3,010,800 | 49,299,322 | -0.62% |
| 2026-06-04 | 15.94 | 16.68 | 15.56 | 16.23 | 16.23 | qfq | 3,427,100 | 55,478,019 | 0.31% |
| 2026-06-03 | 16.58 | 16.67 | 15.93 | 16.18 | 16.18 | qfq | 2,574,700 | 41,802,542 | -2.47% |
| 2026-06-02 | 16.78 | 16.94 | 16.20 | 16.59 | 16.59 | qfq | 3,287,500 | 54,376,305 | -2.18% |
| 2026-06-01 | 16.74 | 17.20 | 16.50 | 16.96 | 16.96 | qfq | 3,052,500 | 51,556,445 | 1.31% |
| 2026-05-29 | 18.00 | 18.00 | 16.62 | 16.74 | 16.74 | qfq | 3,012,700 | 51,615,609 | -5.42% |
| 2026-05-28 | 17.53 | 17.91 | 17.21 | 17.70 | 17.70 | qfq | 3,026,005 | 53,191,917 | 0.97% |
| 2026-05-27 | 17.75 | 18.38 | 17.45 | 17.53 | 17.53 | qfq | 4,000,205 | 71,109,459 | -1.13% |
| 2026-05-26 | 18.85 | 18.85 | 17.40 | 17.73 | 17.73 | qfq | 4,975,500 | 89,637,082 | -5.44% |
| 2026-05-25 | 19.33 | 19.37 | 18.57 | 18.75 | 18.75 | qfq | 5,006,305 | 94,565,257 | -2.34% |
| 2026-05-22 | 19.37 | 19.77 | 19.01 | 19.20 | 19.20 | qfq | 4,954,341 | 95,810,206 | -0.47% |
| 2026-05-21 | 20.67 | 21.28 | 19.20 | 19.29 | 19.29 | qfq | 7,720,900 | 155,095,097 | -6.77% |
| 2026-05-20 | 20.55 | 21.10 | 20.31 | 20.69 | 20.69 | qfq | 6,607,900 | 136,585,284 | -1.38% |
| 2026-05-19 | 20.11 | 21.50 | 19.73 | 20.98 | 20.98 | qfq | 11,090,403 | 230,135,029 | 6.44% |
| 2026-05-18 | 19.42 | 20.37 | 19.19 | 19.71 | 19.71 | qfq | 8,963,700 | 178,187,954 | 1.49% |
| 2026-05-15 | 18.98 | 19.77 | 18.45 | 19.42 | 19.42 | qfq | 6,059,800 | 115,609,318 | 1.30% |
| 2026-05-14 | 18.36 | 19.49 | 18.27 | 19.17 | 19.17 | qfq | 5,643,725 | 106,998,336 | 4.47% |
| 2026-05-13 | 18.02 | 18.78 | 17.97 | 18.35 | 18.35 | qfq | 3,663,600 | 67,567,788 | 1.77% |
| 2026-05-12 | 17.92 | 18.30 | 17.31 | 18.03 | 18.03 | qfq | 5,234,900 | 92,747,193 | 0.73% |
| 2026-05-11 | 18.00 | 18.20 | 17.51 | 17.90 | 17.90 | qfq | 4,339,800 | 77,574,993 | 0.79% |
| 2026-05-08 | 17.68 | 18.06 | 17.30 | 17.76 | 17.76 | qfq | 4,136,132 | 73,314,933 | 0.97% |
| 2026-05-07 | 17.63 | 17.79 | 17.36 | 17.59 | 17.59 | qfq | 3,621,200 | 63,567,030 | -0.34% |
| 2026-05-06 | 17.33 | 17.73 | 16.80 | 17.65 | 17.65 | qfq | 6,459,616 | 111,501,203 | 3.22% |
| 2026-04-30 | 17.42 | 17.79 | 17.06 | 17.10 | 17.10 | qfq | 4,681,800 | 81,011,243 | -1.78% |
| 2026-04-29 | 16.73 | 17.97 | 16.33 | 17.41 | 17.41 | qfq | 10,045,800 | 172,579,814 | 3.75% |
| 2026-04-28 | 15.72 | 16.98 | 15.63 | 16.78 | 16.78 | qfq | 9,023,300 | 148,472,107 | 6.40% |
| 2026-04-27 | 14.87 | 15.99 | 14.72 | 15.77 | 15.77 | qfq | 7,127,200 | 110,319,767 | 7.13% |
| 2026-04-24 | 14.67 | 15.05 | 14.31 | 14.72 | 14.72 | qfq | 3,673,700 | 54,168,958 | 0.00% |
| 2026-04-23 | 15.10 | 15.17 | 14.63 | 14.72 | 14.72 | qfq | 3,099,700 | 45,847,604 | -2.58% |
| 2026-04-22 | 15.33 | 15.46 | 15.00 | 15.11 | 15.11 | qfq | 3,514,000 | 53,260,715 | -2.01% |
| 2026-04-21 | 15.85 | 15.99 | 14.80 | 15.42 | 15.42 | qfq | 6,781,800 | 103,324,965 | -2.90% |
| 2026-04-20 | 15.99 | 15.99 | 15.02 | 15.88 | 15.88 | qfq | 8,243,100 | 128,221,458 | 0.51% |
| 2026-04-17 | 14.79 | 15.98 | 14.53 | 15.80 | 15.80 | qfq | 7,671,000 | 117,710,125 | 6.83% |
| 2026-04-16 | 14.23 | 14.91 | 14.12 | 14.79 | 14.79 | qfq | 4,699,700 | 69,004,393 | 3.86% |
| 2026-04-15 | 14.56 | 14.68 | 14.20 | 14.24 | 14.24 | qfq | 2,513,500 | 36,324,845 | -2.00% |
| 2026-04-14 | 14.80 | 14.80 | 14.37 | 14.53 | 14.53 | qfq | 2,696,579 | 39,229,792 | -0.68% |
| 2026-04-13 | 14.39 | 14.88 | 14.16 | 14.63 | 14.63 | qfq | 3,448,332 | 50,132,634 | 1.74% |
| 2026-04-10 | 14.73 | 14.90 | 14.20 | 14.38 | 14.38 | qfq | 3,060,732 | 44,742,181 | -1.84% |
| 2026-04-09 | 14.98 | 15.18 | 14.50 | 14.65 | 14.65 | qfq | 3,258,300 | 48,187,643 | -2.66% |
| 2026-04-08 | 14.95 | 15.13 | 14.70 | 15.05 | 15.05 | qfq | 2,915,300 | 43,734,266 | 4.66% |
| 2026-04-07 | 13.83 | 14.56 | 13.61 | 14.38 | 14.38 | qfq | 3,009,000 | 42,904,815 | 4.28% |
| 2026-04-03 | 14.49 | 14.49 | 13.55 | 13.79 | 13.79 | qfq | 2,897,700 | 40,151,728 | -3.70% |
| 2026-04-02 | 14.68 | 14.90 | 14.13 | 14.32 | 14.32 | qfq | 3,232,400 | 46,873,050 | -2.52% |
| 2026-04-01 | 15.11 | 15.35 | 14.61 | 14.69 | 14.69 | qfq | 2,975,600 | 44,297,265 | -1.28% |
| 2026-03-31 | 15.21 | 15.50 | 14.86 | 14.88 | 14.88 | qfq | 3,035,300 | 46,168,201 | -1.98% |
| 2026-03-30 | 14.72 | 15.26 | 14.47 | 15.18 | 15.18 | qfq | 3,066,300 | 45,964,940 | 2.64% |
| 2026-03-27 | 14.60 | 15.01 | 14.56 | 14.79 | 14.79 | qfq | 2,308,400 | 34,263,470 | -0.20% |
| 2026-03-26 | 15.20 | 15.27 | 14.69 | 14.82 | 14.82 | qfq | 3,400,700 | 50,941,691 | -1.53% |
| 2026-03-25 | 14.50 | 15.05 | 14.28 | 15.05 | 15.05 | qfq | 5,443,827 | 80,579,737 | 5.47% |
| 2026-03-24 | 13.64 | 14.27 | 13.38 | 14.27 | 14.27 | qfq | 5,472,832 | 75,456,781 | 8.77% |
| 2026-03-23 | 14.16 | 14.30 | 13.12 | 13.12 | 13.12 | qfq | 5,545,000 | 76,086,981 | -10.01% |
| 2026-03-20 | 15.37 | 15.45 | 14.50 | 14.58 | 14.58 | qfq | 3,265,400 | 48,440,800 | -4.08% |
| 2026-03-19 | 15.51 | 15.51 | 15.03 | 15.20 | 15.20 | qfq | 3,140,100 | 48,035,637 | -2.50% |
| 2026-03-18 | 15.50 | 15.97 | 15.13 | 15.59 | 15.59 | qfq | 3,883,800 | 60,028,563 | 2.03% |
| 2026-03-17 | 15.92 | 15.97 | 15.15 | 15.28 | 15.28 | qfq | 2,298,300 | 35,629,603 | -3.23% |
| 2026-03-16 | 15.67 | 15.99 | 15.48 | 15.79 | 15.79 | qfq | 3,084,900 | 48,487,716 | -0.13% |
| 2026-03-13 | 15.84 | 16.11 | 15.68 | 15.81 | 15.81 | qfq | 2,135,900 | 33,956,408 | -0.38% |
| 2026-03-12 | 16.17 | 16.20 | 15.66 | 15.87 | 15.87 | qfq | 2,537,800 | 40,247,450 | -1.61% |
| 2026-03-11 | 16.26 | 16.47 | 16.04 | 16.13 | 16.13 | qfq | 3,664,800 | 59,454,915 | -0.37% |
| 2026-03-10 | 15.66 | 16.24 | 15.53 | 16.19 | 16.19 | qfq | 3,856,200 | 61,836,151 | 5.13% |
| 2026-03-09 | 15.53 | 15.53 | 14.88 | 15.40 | 15.40 | qfq | 3,588,600 | 54,551,204 | -0.90% |
| 2026-03-06 | 14.97 | 15.56 | 14.95 | 15.54 | 15.54 | qfq | 2,667,200 | 41,031,817 | 3.19% |
| 2026-03-05 | 15.34 | 15.81 | 14.95 | 15.06 | 15.06 | qfq | 2,975,400 | 45,421,447 | 0.33% |
| 2026-03-04 | 14.75 | 15.17 | 14.53 | 15.01 | 15.01 | qfq | 4,685,500 | 69,775,896 | 1.35% |
| 2026-03-03 | 16.15 | 16.25 | 14.80 | 14.81 | 14.81 | qfq | 5,790,700 | 89,398,039 | -7.73% |
| 2026-03-02 | 16.30 | 17.16 | 15.92 | 16.05 | 16.05 | qfq | 7,586,550 | 124,647,547 | -1.23% |
| 2026-02-27 | 16.29 | 16.30 | 15.66 | 16.25 | 16.25 | qfq | 3,895,550 | 62,190,205 | -0.25% |
| 2026-02-26 | 15.81 | 16.52 | 15.81 | 16.29 | 16.29 | qfq | 5,114,400 | 83,051,049 | 3.10% |
| 2026-02-25 | 15.64 | 15.90 | 15.58 | 15.80 | 15.80 | qfq | 2,544,750 | 40,154,365 | 1.22% |
| 2026-02-24 | 15.41 | 15.64 | 15.23 | 15.61 | 15.61 | qfq | 2,577,200 | 39,970,252 | 1.89% |
| 2026-02-13 | 15.29 | 15.60 | 15.23 | 15.32 | 15.32 | qfq | 2,210,900 | 34,072,977 | 0.20% |
| 2026-02-12 | 15.64 | 15.69 | 15.23 | 15.29 | 15.29 | qfq | 2,295,400 | 35,342,546 | -1.92% |
| 2026-02-11 | 15.75 | 15.82 | 15.48 | 15.59 | 15.59 | qfq | 2,349,700 | 36,736,394 | -1.02% |
| 2026-02-10 | 15.89 | 16.07 | 15.63 | 15.75 | 15.75 | qfq | 3,004,400 | 47,499,206 | -0.25% |
| 2026-02-09 | 15.63 | 16.02 | 15.59 | 15.79 | 15.79 | qfq | 3,476,500 | 55,036,095 | 1.35% |
| 2026-02-06 | 15.43 | 15.80 | 15.36 | 15.58 | 15.58 | qfq | 3,264,300 | 51,014,680 | -0.13% |
| 2026-02-05 | 15.56 | 15.80 | 15.45 | 15.60 | 15.60 | qfq | 2,515,900 | 39,297,798 | 0.26% |
| 2026-02-04 | 15.43 | 15.88 | 15.23 | 15.56 | 15.56 | qfq | 4,211,700 | 65,692,642 | 1.83% |
| 2026-02-03 | 15.06 | 15.50 | 14.97 | 15.28 | 15.28 | qfq | 4,841,600 | 74,136,291 | 2.41% |
| 2026-02-02 | 15.11 | 15.45 | 14.80 | 14.92 | 14.92 | qfq | 6,475,410 | 98,409,867 | 0.88% |
| 2026-01-30 | 14.22 | 14.99 | 14.20 | 14.79 | 14.79 | qfq | 5,112,800 | 74,564,256 | 3.43% |
| 2026-01-29 | 14.49 | 14.92 | 14.17 | 14.30 | 14.30 | qfq | 5,184,400 | 75,361,234 | -1.11% |
| 2026-01-28 | 15.89 | 15.95 | 14.44 | 14.46 | 14.46 | qfq | 8,232,700 | 123,252,447 | -9.85% |
| 2026-01-27 | 15.71 | 16.05 | 15.22 | 16.04 | 16.04 | qfq | 4,472,500 | 70,120,477 | 2.10% |
| 2026-01-26 | 16.23 | 16.36 | 15.63 | 15.71 | 15.71 | qfq | 4,530,300 | 72,007,430 | -3.32% |
| 2026-01-23 | 16.40 | 16.53 | 16.20 | 16.25 | 16.25 | qfq | 4,666,000 | 76,085,003 | -1.40% |
| 2026-01-22 | 15.75 | 16.51 | 15.67 | 16.48 | 16.48 | qfq | 5,966,900 | 96,970,864 | 4.70% |
| 2026-01-21 | 15.54 | 15.75 | 15.36 | 15.74 | 15.74 | qfq | 3,962,000 | 61,682,328 | 1.55% |
| 2026-01-20 | 15.60 | 15.84 | 15.36 | 15.50 | 15.50 | qfq | 5,518,100 | 85,960,044 | -0.51% |
| 2026-01-19 | 15.02 | 15.97 | 14.86 | 15.58 | 15.58 | qfq | 8,431,600 | 129,995,379 | 3.52% |
| 2026-01-16 | 14.88 | 15.09 | 14.53 | 15.05 | 15.05 | qfq | 3,645,500 | 53,848,910 | 1.69% |
| 2026-01-15 | 14.85 | 14.91 | 14.50 | 14.80 | 14.80 | qfq | 3,908,700 | 57,645,399 | -0.34% |
| 2026-01-14 | 14.78 | 15.01 | 14.58 | 14.85 | 14.85 | qfq | 4,002,200 | 59,299,200 | 0.27% |
| 2026-01-13 | 15.05 | 15.09 | 14.77 | 14.81 | 14.81 | qfq | 3,726,900 | 55,635,289 | -1.53% |
| 2026-01-12 | 15.17 | 15.20 | 14.85 | 15.04 | 15.04 | qfq | 3,741,400 | 56,144,796 | 0.07% |
| 2026-01-09 | 15.04 | 15.18 | 14.71 | 15.03 | 15.03 | qfq | 3,201,800 | 47,875,333 | 0.33% |
| 2026-01-08 | 14.60 | 15.00 | 14.50 | 14.98 | 14.98 | qfq | 4,013,900 | 59,327,315 | 2.53% |
| 2026-01-07 | 14.60 | 14.87 | 14.43 | 14.61 | 14.61 | qfq | 4,088,800 | 59,993,475 | 0.48% |
| 2026-01-06 | 14.71 | 15.05 | 14.49 | 14.54 | 14.54 | qfq | 5,029,000 | 74,259,265 | -1.29% |
| 2026-01-05 | 14.89 | 15.08 | 14.70 | 14.73 | 14.73 | qfq | 3,624,710 | 53,872,760 | -1.01% |
| 2025-12-31 | 15.26 | 15.35 | 14.84 | 14.88 | 14.88 | qfq | 3,842,300 | 57,571,715 | -2.68% |
| 2025-12-30 | 15.15 | 15.35 | 14.74 | 15.29 | 15.29 | qfq | 4,998,283 | 75,564,116 | 0.39% |
| 2025-12-29 | 14.95 | 15.26 | 14.50 | 15.23 | 15.23 | qfq | 3,180,600 | 47,869,110 | 1.87% |
| 2025-12-26 | 15.21 | 15.64 | 14.83 | 14.95 | 14.95 | qfq | 3,851,000 | 58,692,832 | -1.52% |
| 2025-12-25 | 14.95 | 15.20 | 14.49 | 15.18 | 15.18 | qfq | 3,429,100 | 51,070,543 | 3.20% |
| 2025-12-24 | 14.84 | 14.84 | 14.48 | 14.71 | 14.71 | qfq | 3,441,503 | 50,398,623 | 0.00% |
| 2025-12-23 | 14.85 | 15.09 | 14.62 | 14.71 | 14.71 | qfq | 3,390,900 | 49,961,195 | -1.61% |
| 2025-12-22 | 14.89 | 15.39 | 14.83 | 14.95 | 14.95 | qfq | 3,657,800 | 55,126,334 | -1.25% |
| 2025-12-19 | 14.66 | 15.14 | 14.66 | 15.14 | 15.14 | qfq | 4,144,685 | 61,639,418 | 3.98% |
| 2025-12-18 | 14.50 | 15.15 | 14.36 | 14.56 | 14.56 | qfq | 3,229,500 | 47,932,538 | 0.41% |
| 2025-12-17 | 14.22 | 14.56 | 13.98 | 14.50 | 14.50 | qfq | 3,485,800 | 49,799,748 | 2.91% |
| 2025-12-16 | 14.45 | 14.45 | 13.98 | 14.09 | 14.09 | qfq | 3,257,600 | 46,147,208 | -2.49% |
| 2025-12-15 | 14.17 | 14.58 | 13.77 | 14.45 | 14.45 | qfq | 5,820,752 | 82,389,770 | 1.40% |
| 2025-12-12 | 14.76 | 14.84 | 14.14 | 14.25 | 14.25 | qfq | 4,648,652 | 67,370,713 | -3.65% |
| 2025-12-11 | 15.51 | 15.51 | 14.78 | 14.79 | 14.79 | qfq | 3,037,300 | 45,665,050 | -3.40% |
| 2025-12-10 | 15.55 | 15.65 | 15.25 | 15.31 | 15.31 | qfq | 3,362,400 | 51,961,976 | -2.23% |
| 2025-12-09 | 15.47 | 16.10 | 15.25 | 15.66 | 15.66 | qfq | 4,256,300 | 66,955,177 | 1.16% |
| 2025-12-08 | 15.68 | 15.74 | 15.31 | 15.48 | 15.48 | qfq | 3,054,300 | 47,496,697 | 0.58% |
| 2025-12-05 | 15.16 | 15.55 | 15.00 | 15.39 | 15.39 | qfq | 3,475,900 | 53,288,379 | 1.65% |
| 2025-12-04 | 15.39 | 15.52 | 15.05 | 15.14 | 15.14 | qfq | 3,815,900 | 58,018,936 | -2.45% |
| 2025-12-03 | 15.64 | 15.84 | 15.26 | 15.52 | 15.52 | qfq | 4,273,752 | 66,149,745 | -0.64% |
| 2025-12-02 | 15.81 | 15.88 | 15.44 | 15.62 | 15.62 | qfq | 5,379,552 | 84,424,601 | -1.76% |
| 2025-12-01 | 15.64 | 16.24 | 15.46 | 15.90 | 15.90 | qfq | 6,966,000 | 110,726,687 | 3.72% |
| 2025-11-28 | 14.99 | 15.37 | 14.74 | 15.33 | 15.33 | qfq | 6,154,799 | 93,475,172 | 4.07% |
| 2025-11-27 | 15.17 | 15.29 | 14.55 | 14.73 | 14.73 | qfq | 6,992,700 | 105,667,052 | -3.22% |
| 2025-11-26 | 14.72 | 15.49 | 14.48 | 15.22 | 15.22 | qfq | 14,367,100 | 216,656,778 | 4.46% |
| 2025-11-25 | 14.06 | 14.87 | 13.28 | 14.57 | 14.57 | qfq | 16,098,618 | 229,064,301 | -0.14% |
| 2025-11-24 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | qfq | 837,200 | 12,214,748 | -9.99% |
| 2025-11-21 | 17.39 | 17.39 | 16.13 | 16.21 | 16.21 | qfq | 7,188,200 | 119,549,552 | -5.32% |
| 2025-11-20 | 18.02 | 18.36 | 17.00 | 17.12 | 17.12 | qfq | 7,433,070 | 129,318,488 | -4.62% |
| 2025-11-19 | 18.28 | 19.20 | 17.59 | 17.95 | 17.95 | qfq | 8,900,688 | 160,520,541 | -1.81% |
| 2025-11-18 | 17.65 | 19.07 | 17.51 | 18.28 | 18.28 | qfq | 11,496,660 | 209,125,132 | 3.04% |
| 2025-11-17 | 18.28 | 19.04 | 17.65 | 17.74 | 17.74 | qfq | 19,836,488 | 359,955,002 | -7.46% |
| 2025-11-14 | 17.83 | 19.17 | 17.63 | 19.17 | 19.17 | qfq | 5,067,099 | 95,415,391 | 9.98% |
| 2025-11-13 | 16.76 | 17.65 | 16.76 | 17.43 | 17.43 | qfq | 4,679,555 | 80,478,142 | 1.99% |
| 2025-11-12 | 17.08 | 17.28 | 16.80 | 17.09 | 17.09 | qfq | 4,051,700 | 69,179,156 | 0.53% |
| 2025-11-11 | 16.83 | 17.16 | 16.68 | 17.00 | 17.00 | qfq | 3,193,900 | 54,157,821 | 1.01% |
| 2025-11-10 | 17.00 | 17.07 | 16.80 | 16.83 | 16.83 | qfq | 3,670,000 | 62,090,355 | -1.00% |
| 2025-11-07 | 16.68 | 17.36 | 16.50 | 17.00 | 17.00 | qfq | 5,782,600 | 97,998,338 | 2.04% |
| 2025-11-06 | 16.74 | 16.96 | 16.41 | 16.66 | 16.66 | qfq | 4,825,800 | 80,606,810 | -1.24% |
| 2025-11-05 | 16.67 | 16.89 | 16.36 | 16.87 | 16.87 | qfq | 3,699,365 | 61,760,940 | 1.20% |
| 2025-11-04 | 16.79 | 16.88 | 16.28 | 16.67 | 16.67 | qfq | 5,474,365 | 90,492,049 | -0.71% |
| 2025-11-03 | 16.67 | 16.99 | 16.48 | 16.79 | 16.79 | qfq | 5,144,100 | 86,250,446 | 1.27% |
| 2025-10-31 | 16.78 | 16.99 | 16.55 | 16.58 | 16.58 | qfq | 6,460,685 | 108,083,596 | -1.43% |
| 2025-10-30 | 17.22 | 17.65 | 16.82 | 16.82 | 16.82 | qfq | 6,176,792 | 106,054,797 | -2.27% |
| 2025-10-29 | 16.83 | 17.30 | 16.48 | 17.21 | 17.21 | qfq | 8,126,542 | 137,587,443 | 2.68% |
| 2025-10-28 | 16.21 | 17.51 | 16.04 | 16.76 | 16.76 | qfq | 13,238,000 | 223,928,498 | 0.36% |
| 2025-10-27 | 18.49 | 18.49 | 16.70 | 16.70 | 16.70 | qfq | 9,365,800 | 157,613,058 | -10.02% |
| 2025-10-24 | 17.62 | 18.60 | 17.52 | 18.56 | 18.56 | qfq | 10,340,494 | 189,044,627 | 6.30% |
| 2025-10-23 | 17.02 | 17.49 | 16.94 | 17.46 | 17.46 | qfq | 6,023,825 | 103,855,684 | 3.01% |
| 2025-10-22 | 16.90 | 17.19 | 16.75 | 16.95 | 16.95 | qfq | 5,378,307 | 91,537,355 | -0.06% |
| 2025-10-21 | 15.94 | 17.17 | 15.86 | 16.96 | 16.96 | qfq | 9,715,775 | 161,384,783 | 6.47% |
| 2025-10-20 | 16.09 | 16.17 | 15.64 | 15.93 | 15.93 | qfq | 5,462,500 | 86,545,154 | 0.06% |
| 2025-10-17 | 16.02 | 16.27 | 15.78 | 15.92 | 15.92 | qfq | 7,014,103 | 112,171,004 | -0.62% |
| 2025-10-16 | 15.68 | 16.55 | 15.66 | 16.02 | 16.02 | qfq | 12,482,668 | 201,628,658 | 1.33% |
| 2025-10-15 | 14.85 | 15.84 | 14.60 | 15.81 | 15.81 | qfq | 10,007,474 | 154,591,476 | 7.55% |
| 2025-10-14 | 14.45 | 14.93 | 14.12 | 14.70 | 14.70 | qfq | 8,643,619 | 126,211,949 | 3.67% |
| 2025-10-13 | 13.56 | 14.26 | 13.30 | 14.18 | 14.18 | qfq | 9,054,200 | 126,862,025 | 2.83% |
| 2025-10-10 | 13.68 | 13.95 | 13.55 | 13.79 | 13.79 | qfq | 6,057,600 | 83,299,770 | 1.03% |
| 2025-10-09 | 13.27 | 13.99 | 13.16 | 13.65 | 13.65 | qfq | 8,209,078 | 111,456,708 | 2.86% |
| 2025-09-30 | 13.19 | 13.31 | 13.12 | 13.27 | 13.27 | qfq | 2,519,171 | 33,376,698 | 1.22% |
| 2025-09-29 | 12.94 | 13.21 | 12.66 | 13.11 | 13.11 | qfq | 2,956,693 | 38,584,928 | 2.02% |
| 2025-09-26 | 12.86 | 13.03 | 12.66 | 12.85 | 12.85 | qfq | 2,483,200 | 31,975,833 | -0.46% |
| 2025-09-25 | 12.78 | 13.34 | 12.71 | 12.91 | 12.91 | qfq | 3,871,000 | 50,483,398 | 0.55% |
| 2025-09-24 | 12.48 | 12.90 | 12.40 | 12.84 | 12.84 | qfq | 3,217,882 | 40,962,383 | 2.97% |
| 2025-09-23 | 12.66 | 12.70 | 12.05 | 12.47 | 12.47 | qfq | 4,707,593 | 58,073,228 | -1.66% |
| 2025-09-22 | 12.72 | 12.78 | 12.51 | 12.68 | 12.68 | qfq | 2,927,595 | 37,053,243 | -0.31% |
| 2025-09-19 | 13.00 | 13.09 | 12.60 | 12.72 | 12.72 | qfq | 4,195,000 | 53,593,904 | -1.62% |
| 2025-09-18 | 13.36 | 13.41 | 12.85 | 12.93 | 12.93 | qfq | 7,174,475 | 94,382,887 | -3.44% |
| 2025-09-17 | 13.55 | 13.58 | 13.38 | 13.39 | 13.39 | qfq | 5,670,407 | 76,286,879 | -1.18% |
| 2025-09-16 | 13.45 | 13.58 | 13.31 | 13.55 | 13.55 | qfq | 7,900,500 | 106,486,256 | 0.44% |
| 2025-09-15 | 13.58 | 13.59 | 13.31 | 13.49 | 13.49 | qfq | 7,257,700 | 97,411,053 | -0.22% |
| 2025-09-12 | 13.80 | 13.87 | 13.45 | 13.52 | 13.52 | qfq | 10,126,500 | 137,574,231 | -1.82% |
| 2025-09-11 | 13.90 | 13.94 | 13.66 | 13.77 | 13.77 | qfq | 9,424,505 | 129,670,052 | -1.22% |
| 2025-09-10 | 14.21 | 14.32 | 13.73 | 13.94 | 13.94 | qfq | 19,496,200 | 270,577,731 | -3.53% |
| 2025-09-09 | 13.13 | 14.45 | 13.08 | 14.45 | 14.45 | qfq | 11,739,804 | 164,488,381 | 9.97% |
| 2025-09-08 | 13.00 | 13.19 | 12.75 | 13.14 | 13.14 | qfq | 4,310,800 | 55,940,102 | 1.08% |
| 2025-09-05 | 12.94 | 13.16 | 12.67 | 13.00 | 13.00 | qfq | 5,587,601 | 71,956,757 | 0.54% |
| 2025-09-04 | 12.75 | 13.60 | 12.56 | 12.93 | 12.93 | qfq | 11,347,000 | 147,034,233 | 3.19% |
| 2025-09-03 | 13.27 | 13.60 | 12.48 | 12.53 | 12.53 | qfq | 15,697,812 | 204,102,738 | -8.07% |
| 2025-09-02 | 13.15 | 14.41 | 12.73 | 13.63 | 13.63 | qfq | 19,507,088 | 272,387,237 | 4.05% |
| 2025-09-01 | 12.69 | 13.31 | 12.69 | 13.10 | 13.10 | qfq | 5,658,000 | 74,010,002 | 3.89% |
| 2025-08-29 | 12.91 | 12.98 | 12.60 | 12.61 | 12.61 | qfq | 4,524,300 | 57,587,601 | -2.40% |
| 2025-08-28 | 12.97 | 13.29 | 12.30 | 12.92 | 12.92 | qfq | 7,739,000 | 99,453,763 | -1.37% |
| 2025-08-27 | 14.00 | 15.16 | 13.03 | 13.10 | 13.10 | qfq | 13,955,300 | 194,281,652 | -6.43% |
| 2025-08-26 | 13.72 | 14.17 | 13.52 | 14.00 | 14.00 | qfq | 5,083,900 | 70,943,524 | 1.97% |
| 2025-08-25 | 13.47 | 14.25 | 13.40 | 13.73 | 13.73 | qfq | 6,870,879 | 94,733,630 | 1.70% |
| 2025-08-22 | 13.54 | 13.67 | 13.25 | 13.50 | 13.50 | qfq | 5,081,300 | 68,351,946 | -0.30% |
| 2025-08-21 | 13.59 | 13.75 | 13.45 | 13.54 | 13.54 | qfq | 3,139,600 | 42,664,413 | 0.37% |
| 2025-08-20 | 13.60 | 13.61 | 13.10 | 13.49 | 13.49 | qfq | 5,167,300 | 69,319,266 | -2.67% |
| 2025-08-19 | 13.79 | 13.90 | 13.53 | 13.86 | 13.86 | qfq | 6,098,600 | 83,668,534 | 0.87% |
| 2025-08-18 | 13.20 | 13.81 | 13.10 | 13.74 | 13.74 | qfq | 6,896,657 | 93,104,769 | 4.65% |
| 2025-08-15 | 13.02 | 13.28 | 13.00 | 13.13 | 13.13 | qfq | 3,769,799 | 49,539,591 | 1.00% |
| 2025-08-14 | 13.53 | 13.77 | 13.00 | 13.00 | 13.00 | qfq | 4,342,244 | 57,878,127 | -4.13% |
| 2025-08-13 | 13.78 | 13.80 | 13.45 | 13.56 | 13.56 | qfq | 4,273,733 | 58,048,696 | -0.29% |
| 2025-08-12 | 13.35 | 13.99 | 13.23 | 13.60 | 13.60 | qfq | 8,198,932 | 111,751,673 | 2.56% |
| 2025-08-11 | 13.12 | 13.46 | 13.00 | 13.26 | 13.26 | qfq | 7,483,332 | 99,357,225 | -3.77% |
| 2025-08-08 | 13.60 | 13.78 | 13.43 | 13.78 | 13.78 | qfq | 2,151,300 | 29,315,704 | 0.88% |
| 2025-08-07 | 13.80 | 13.88 | 13.59 | 13.66 | 13.66 | qfq | 2,985,200 | 40,851,331 | -0.36% |
| 2025-08-06 | 13.67 | 13.79 | 13.52 | 13.71 | 13.71 | qfq | 2,021,732 | 27,638,136 | 0.29% |
| 2025-08-05 | 13.40 | 13.69 | 13.40 | 13.67 | 13.67 | qfq | 2,887,000 | 39,204,790 | 1.56% |
| 2025-08-04 | 13.51 | 13.56 | 13.32 | 13.46 | 13.46 | qfq | 2,527,400 | 34,047,544 | -0.44% |
| 2025-08-01 | 13.21 | 13.59 | 13.08 | 13.52 | 13.52 | qfq | 3,757,600 | 50,480,760 | 2.81% |
| 2025-07-31 | 13.37 | 13.49 | 13.05 | 13.15 | 13.15 | qfq | 2,637,500 | 34,957,738 | -1.72% |
| 2025-07-30 | 13.55 | 13.60 | 13.25 | 13.38 | 13.38 | qfq | 2,453,012 | 32,803,613 | -0.96% |
| 2025-07-29 | 13.42 | 13.86 | 13.37 | 13.51 | 13.51 | qfq | 3,892,800 | 52,595,056 | 0.67% |
| 2025-07-28 | 13.33 | 13.70 | 13.22 | 13.42 | 13.42 | qfq | 3,517,300 | 47,337,631 | 1.13% |
| 2025-07-25 | 13.13 | 13.28 | 13.04 | 13.27 | 13.27 | qfq | 1,966,500 | 25,927,502 | 1.30% |
| 2025-07-24 | 13.09 | 13.29 | 13.06 | 13.10 | 13.10 | qfq | 2,449,900 | 32,240,785 | -0.15% |
| 2025-07-23 | 13.23 | 13.30 | 13.03 | 13.12 | 13.12 | qfq | 2,243,772 | 29,491,372 | 0.00% |
| 2025-07-22 | 13.33 | 13.38 | 13.10 | 13.12 | 13.12 | qfq | 2,717,100 | 35,839,412 | -0.83% |
| 2025-07-21 | 13.00 | 13.30 | 12.96 | 13.23 | 13.23 | qfq | 2,613,000 | 34,497,168 | 2.24% |
| 2025-07-18 | 13.06 | 13.10 | 12.86 | 12.94 | 12.94 | qfq | 1,558,700 | 20,189,001 | -0.31% |
| 2025-07-17 | 13.00 | 13.05 | 12.86 | 12.98 | 12.98 | qfq | 1,925,800 | 24,969,315 | -0.08% |
| 2025-07-16 | 12.95 | 13.05 | 12.83 | 12.99 | 12.99 | qfq | 2,037,000 | 26,347,422 | 0.31% |
| 2025-07-15 | 13.13 | 13.15 | 12.68 | 12.95 | 12.95 | qfq | 2,784,600 | 35,868,607 | -1.37% |
| 2025-07-14 | 13.08 | 13.18 | 12.92 | 13.13 | 13.13 | qfq | 3,084,300 | 40,284,401 | 0.38% |
| 2025-07-11 | 13.22 | 13.26 | 12.86 | 13.08 | 13.08 | qfq | 2,531,300 | 33,031,187 | -1.43% |
| 2025-07-10 | 13.15 | 13.29 | 13.05 | 13.27 | 13.27 | qfq | 1,867,299 | 24,630,866 | 0.91% |
| 2025-07-09 | 13.12 | 13.34 | 13.10 | 13.15 | 13.15 | qfq | 2,181,855 | 28,794,937 | -0.98% |
| 2025-07-08 | 13.15 | 13.29 | 13.02 | 13.28 | 13.28 | qfq | 2,988,755 | 39,333,438 | 0.99% |
| 2025-07-07 | 12.98 | 13.25 | 12.92 | 13.15 | 13.15 | qfq | 3,580,100 | 46,852,314 | 1.23% |
| 2025-07-04 | 13.26 | 13.35 | 12.93 | 12.99 | 12.99 | qfq | 3,570,068 | 46,902,474 | -1.52% |
| 2025-07-03 | 13.06 | 13.35 | 12.91 | 13.19 | 13.19 | qfq | 3,210,900 | 42,319,510 | 1.00% |
| 2025-07-02 | 12.90 | 13.14 | 12.77 | 13.06 | 13.06 | qfq | 4,079,700 | 52,871,076 | 2.03% |
| 2025-07-01 | 12.69 | 12.86 | 12.51 | 12.80 | 12.80 | qfq | 3,029,000 | 38,515,176 | 0.87% |
| 2025-06-30 | 12.57 | 12.78 | 12.48 | 12.69 | 12.69 | qfq | 2,915,400 | 36,969,519 | 1.85% |
| 2025-06-27 | 12.29 | 12.50 | 12.23 | 12.46 | 12.46 | qfq | 2,748,800 | 33,982,215 | 1.47% |
| 2025-06-26 | 12.22 | 12.47 | 12.15 | 12.28 | 12.28 | qfq | 2,367,101 | 29,114,797 | 0.57% |
| 2025-06-25 | 12.25 | 12.29 | 12.06 | 12.21 | 12.21 | qfq | 1,956,100 | 23,807,518 | 0.08% |
| 2025-06-24 | 11.76 | 12.20 | 11.75 | 12.20 | 12.20 | qfq | 3,475,975 | 41,862,764 | 3.74% |
| 2025-06-23 | 11.33 | 11.76 | 11.27 | 11.76 | 11.76 | qfq | 2,561,700 | 29,673,023 | 3.07% |
| 2025-06-20 | 11.45 | 11.61 | 11.33 | 11.41 | 11.41 | qfq | 2,020,800 | 23,173,500 | 0.00% |
| 2025-06-19 | 11.75 | 11.75 | 11.33 | 11.41 | 11.41 | qfq | 2,424,700 | 27,917,643 | -2.56% |
| 2025-06-18 | 11.88 | 11.96 | 11.68 | 11.71 | 11.71 | qfq | 2,201,000 | 25,897,874 | -1.76% |
| 2025-06-17 | 12.00 | 12.07 | 11.83 | 11.92 | 11.92 | qfq | 2,219,900 | 26,468,293 | -0.33% |
| 2025-06-16 | 11.77 | 12.04 | 11.71 | 11.96 | 11.96 | qfq | 2,367,000 | 28,244,806 | 1.18% |
| 2025-06-13 | 12.10 | 12.13 | 11.75 | 11.82 | 11.82 | qfq | 2,046,900 | 24,285,652 | -2.31% |
| 2025-06-12 | 12.21 | 12.26 | 11.99 | 12.10 | 12.10 | qfq | 2,050,000 | 24,802,088 | -0.82% |
| 2025-06-11 | 12.15 | 12.22 | 12.00 | 12.20 | 12.20 | qfq | 3,093,812 | 37,477,288 | 0.83% |
| 2025-06-10 | 12.26 | 12.36 | 11.87 | 12.10 | 12.10 | qfq | 3,618,100 | 43,781,261 | -1.22% |
| 2025-06-09 | 12.14 | 12.35 | 12.06 | 12.25 | 12.25 | qfq | 3,410,600 | 41,619,356 | 0.91% |
| 2025-06-06 | 12.00 | 12.19 | 11.92 | 12.14 | 12.14 | qfq | 2,939,200 | 35,459,272 | 1.59% |
| 2025-06-05 | 11.87 | 12.03 | 11.85 | 11.95 | 11.95 | qfq | 2,969,500 | 35,455,731 | 0.67% |
| 2025-06-04 | 11.71 | 11.89 | 11.69 | 11.87 | 11.87 | qfq | 2,724,700 | 32,148,031 | 1.45% |
| 2025-06-03 | 11.60 | 11.82 | 11.60 | 11.70 | 11.70 | qfq | 2,889,900 | 33,897,101 | 0.09% |
| 2025-05-30 | 11.85 | 11.89 | 11.62 | 11.69 | 11.69 | qfq | 2,422,800 | 28,368,061 | -0.93% |
| 2025-05-29 | 11.64 | 11.80 | 11.55 | 11.80 | 11.80 | qfq | 2,944,000 | 34,571,983 | 1.29% |
| 2025-05-28 | 11.70 | 11.79 | 11.50 | 11.65 | 11.65 | qfq | 2,653,800 | 30,849,753 | -0.43% |
| 2025-05-27 | 11.56 | 11.75 | 11.44 | 11.70 | 11.70 | qfq | 3,254,000 | 37,902,155 | 0.86% |
| 2025-05-26 | 11.45 | 11.69 | 11.43 | 11.60 | 11.60 | qfq | 3,248,675 | 37,543,873 | 1.13% |
| 2025-05-23 | 11.65 | 11.82 | 11.41 | 11.47 | 11.47 | qfq | 4,274,575 | 49,563,462 | -1.46% |
| 2025-05-22 | 11.68 | 11.98 | 11.58 | 11.64 | 11.64 | qfq | 4,275,200 | 50,256,245 | -2.51% |
| 2025-05-21 | 12.16 | 12.20 | 11.84 | 11.94 | 11.74 | qfq | 4,631,200 | 55,319,312 | -1.40% |
| 2025-05-20 | 11.85 | 12.17 | 11.74 | 12.11 | 11.91 | qfq | 7,311,300 | 87,436,182 | 2.71% |
| 2025-05-19 | 11.56 | 11.88 | 11.49 | 11.79 | 11.59 | qfq | 7,340,772 | 86,160,750 | 1.64% |
| 2025-05-16 | 11.58 | 11.65 | 11.44 | 11.60 | 11.41 | qfq | 4,840,625 | 55,873,000 | 0.26% |
| 2025-05-15 | 11.44 | 11.59 | 11.39 | 11.57 | 11.38 | qfq | 6,479,463 | 74,604,146 | 0.43% |
| 2025-05-14 | 11.40 | 11.53 | 11.37 | 11.52 | 11.33 | qfq | 6,901,863 | 79,008,956 | 0.44% |
| 2025-05-13 | 11.58 | 11.67 | 11.41 | 11.47 | 11.28 | qfq | 11,446,475 | 131,636,802 | -1.46% |
| 2025-05-12 | 11.65 | 11.99 | 11.38 | 11.64 | 11.45 | qfq | 19,310,738 | 223,985,903 | -6.36% |
| 2025-05-09 | 15.19 | 15.19 | 12.43 | 12.43 | 12.22 | qfq | 27,132,663 | 365,996,653 | -9.99% |
| 2025-05-08 | 13.81 | 13.81 | 13.81 | 13.81 | 13.58 | qfq | 2,662,391 | 36,767,620 | 10.04% |
| 2025-05-07 | 12.55 | 12.55 | 12.55 | 12.55 | 12.34 | qfq | 2,858,520 | 35,874,426 | 9.99% |
| 2025-05-06 | 11.25 | 11.43 | 11.15 | 11.41 | 11.22 | qfq | 2,224,701 | 25,312,823 | 3.07% |
| 2025-04-30 | 10.99 | 11.18 | 10.93 | 11.07 | 10.88 | qfq | 1,837,502 | 20,400,236 | 1.28% |
| 2025-04-29 | 10.63 | 11.00 | 10.51 | 10.93 | 10.75 | qfq | 1,825,501 | 19,875,177 | 2.82% |
| 2025-04-28 | 10.77 | 10.78 | 10.38 | 10.63 | 10.45 | qfq | 1,446,400 | 15,302,845 | -1.30% |
| 2025-04-25 | 10.76 | 10.82 | 10.65 | 10.77 | 10.59 | qfq | 1,170,700 | 12,594,259 | 0.00% |
| 2025-04-24 | 10.94 | 11.10 | 10.44 | 10.77 | 10.59 | qfq | 1,831,101 | 19,669,820 | -1.55% |
| 2025-04-23 | 10.88 | 10.96 | 10.80 | 10.94 | 10.76 | qfq | 1,196,000 | 13,017,914 | 1.30% |
| 2025-04-22 | 10.77 | 10.83 | 10.63 | 10.80 | 10.62 | qfq | 1,352,500 | 14,512,694 | 0.28% |
| 2025-04-21 | 10.65 | 10.90 | 10.50 | 10.77 | 10.59 | qfq | 2,015,600 | 21,633,555 | 1.41% |
| 2025-04-18 | 10.54 | 10.68 | 10.34 | 10.62 | 10.44 | qfq | 1,766,600 | 18,595,257 | 0.76% |
| 2025-04-17 | 10.38 | 10.65 | 10.21 | 10.54 | 10.36 | qfq | 2,089,300 | 22,002,038 | 1.54% |
| 2025-04-16 | 10.56 | 10.69 | 10.05 | 10.38 | 10.21 | qfq | 2,900,200 | 29,899,603 | -2.26% |
| 2025-04-15 | 10.42 | 10.63 | 10.36 | 10.62 | 10.44 | qfq | 1,643,499 | 17,251,480 | 1.82% |
| 2025-04-14 | 10.45 | 10.65 | 10.38 | 10.43 | 10.26 | qfq | 2,506,254 | 26,327,003 | 0.77% |
| 2025-04-11 | 10.39 | 10.70 | 10.30 | 10.35 | 10.18 | qfq | 2,847,900 | 29,864,487 | -1.90% |
| 2025-04-10 | 10.21 | 10.79 | 10.21 | 10.55 | 10.37 | qfq | 3,592,009 | 37,898,656 | 4.87% |
| 2025-04-09 | 9.70 | 10.25 | 9.00 | 10.06 | 9.89 | qfq | 2,765,200 | 26,654,714 | 2.97% |
| 2025-04-08 | 9.86 | 10.34 | 9.60 | 9.77 | 9.61 | qfq | 3,861,500 | 38,122,198 | -4.03% |
| 2025-04-07 | 10.63 | 10.70 | 10.18 | 10.18 | 10.01 | qfq | 2,286,900 | 23,560,521 | -9.99% |
| 2025-04-03 | 11.31 | 11.44 | 11.13 | 11.31 | 11.12 | qfq | 1,841,700 | 20,785,551 | -0.09% |
| 2025-04-02 | 11.34 | 11.49 | 11.23 | 11.32 | 11.13 | qfq | 1,470,500 | 16,733,815 | -0.18% |
| 2025-04-01 | 10.98 | 11.55 | 10.98 | 11.34 | 11.15 | qfq | 2,952,700 | 33,602,770 | 3.56% |
| 2025-03-31 | 11.05 | 11.19 | 10.79 | 10.95 | 10.77 | qfq | 2,101,900 | 23,053,441 | -1.71% |
| 2025-03-28 | 11.37 | 11.39 | 11.06 | 11.14 | 10.95 | qfq | 1,930,200 | 21,581,766 | -1.24% |
| 2025-03-27 | 11.52 | 11.52 | 11.10 | 11.28 | 11.09 | qfq | 2,359,606 | 26,621,355 | -2.34% |
| 2025-03-26 | 11.15 | 11.58 | 11.15 | 11.55 | 11.36 | qfq | 2,943,000 | 33,728,166 | 3.13% |
| 2025-03-25 | 11.15 | 11.31 | 11.02 | 11.20 | 11.01 | qfq | 2,325,453 | 26,001,581 | 0.09% |
| 2025-03-24 | 11.87 | 11.95 | 10.98 | 11.19 | 11.00 | qfq | 5,388,300 | 61,036,730 | -6.36% |
| 2025-03-21 | 12.02 | 12.09 | 11.86 | 11.95 | 11.75 | qfq | 2,780,100 | 33,223,047 | -0.75% |
| 2025-03-20 | 12.17 | 12.20 | 12.01 | 12.04 | 11.84 | qfq | 2,373,300 | 28,716,177 | -1.07% |
| 2025-03-19 | 12.22 | 12.26 | 12.03 | 12.17 | 11.97 | qfq | 2,571,600 | 31,185,230 | -0.73% |
| 2025-03-18 | 12.15 | 12.28 | 12.10 | 12.26 | 12.05 | qfq | 2,670,100 | 32,552,859 | 0.91% |
| 2025-03-17 | 12.12 | 12.23 | 11.99 | 12.15 | 11.95 | qfq | 3,388,900 | 41,098,232 | 0.58% |
| 2025-03-14 | 12.08 | 12.15 | 11.91 | 12.08 | 11.88 | qfq | 3,637,600 | 43,753,890 | 0.00% |
| 2025-03-13 | 12.00 | 12.18 | 11.70 | 12.08 | 11.88 | qfq | 3,639,230 | 43,496,491 | 0.17% |
| 2025-03-12 | 11.82 | 12.12 | 11.80 | 12.06 | 11.86 | qfq | 3,359,625 | 40,079,946 | 1.77% |
| 2025-03-11 | 11.81 | 11.86 | 11.64 | 11.85 | 11.65 | qfq | 2,238,100 | 26,288,258 | -0.34% |
| 2025-03-10 | 11.81 | 11.97 | 11.76 | 11.89 | 11.69 | qfq | 2,386,200 | 28,282,154 | 1.19% |
| 2025-03-07 | 11.86 | 11.92 | 11.68 | 11.75 | 11.55 | qfq | 2,346,700 | 27,652,205 | -1.43% |
| 2025-03-06 | 11.77 | 11.94 | 11.67 | 11.92 | 11.72 | qfq | 3,384,900 | 40,081,500 | 1.36% |
| 2025-03-05 | 11.78 | 11.89 | 11.55 | 11.76 | 11.56 | qfq | 2,746,300 | 32,033,654 | -0.76% |
| 2025-03-04 | 11.88 | 11.97 | 11.67 | 11.85 | 11.65 | qfq | 3,706,200 | 43,788,248 | 1.20% |
| 2025-03-03 | 11.53 | 12.18 | 11.45 | 11.71 | 11.51 | qfq | 3,484,400 | 41,052,088 | 1.56% |
| 2025-02-28 | 11.77 | 11.98 | 11.49 | 11.53 | 11.34 | qfq | 4,554,300 | 53,703,856 | -2.86% |
| 2025-02-27 | 11.58 | 12.22 | 11.40 | 11.87 | 11.67 | qfq | 6,862,299 | 81,288,001 | 2.50% |
| 2025-02-26 | 11.56 | 11.68 | 11.44 | 11.58 | 11.39 | qfq | 2,406,400 | 27,838,087 | 0.17% |
| 2025-02-25 | 11.50 | 11.73 | 11.50 | 11.56 | 11.37 | qfq | 2,189,200 | 25,417,661 | -0.77% |
| 2025-02-24 | 11.42 | 11.67 | 11.40 | 11.65 | 11.45 | qfq | 4,146,601 | 47,946,417 | 1.13% |
| 2025-02-21 | 11.49 | 11.98 | 11.37 | 11.52 | 11.33 | qfq | 5,970,901 | 69,477,698 | 0.61% |
| 2025-02-20 | 11.40 | 11.49 | 11.35 | 11.45 | 11.26 | qfq | 1,758,100 | 20,088,903 | 0.44% |
| 2025-02-19 | 11.19 | 11.42 | 11.19 | 11.40 | 11.21 | qfq | 2,345,600 | 26,616,486 | 2.06% |
| 2025-02-18 | 11.62 | 11.63 | 11.12 | 11.17 | 10.98 | qfq | 3,162,500 | 35,863,739 | -3.96% |
| 2025-02-17 | 11.44 | 11.79 | 11.44 | 11.63 | 11.44 | qfq | 3,756,800 | 43,775,911 | 2.11% |
| 2025-02-14 | 11.37 | 11.43 | 11.25 | 11.39 | 11.20 | qfq | 2,657,300 | 30,143,233 | 0.09% |
| 2025-02-13 | 11.54 | 11.64 | 11.35 | 11.38 | 11.19 | qfq | 2,174,600 | 24,893,872 | -1.56% |
| 2025-02-12 | 11.52 | 11.64 | 11.44 | 11.56 | 11.37 | qfq | 2,217,900 | 25,571,560 | 0.26% |
| 2025-02-11 | 11.69 | 11.69 | 11.42 | 11.53 | 11.34 | qfq | 2,410,800 | 27,721,091 | -0.95% |
| 2025-02-10 | 11.41 | 11.68 | 11.41 | 11.64 | 11.45 | qfq | 2,915,500 | 33,696,989 | 2.02% |
| 2025-02-07 | 11.35 | 11.55 | 11.25 | 11.41 | 11.22 | qfq | 3,147,900 | 35,936,415 | 0.53% |
| 2025-02-06 | 11.29 | 11.37 | 11.06 | 11.35 | 11.16 | qfq | 2,632,199 | 29,597,336 | 0.80% |
| 2025-02-05 | 10.95 | 11.33 | 10.87 | 11.26 | 11.07 | qfq | 3,738,950 | 41,547,712 | 4.26% |
| 2025-01-27 | 10.92 | 11.11 | 10.73 | 10.80 | 10.62 | qfq | 3,695,125 | 40,265,045 | -3.40% |
| 2025-01-24 | 11.01 | 11.20 | 10.89 | 11.18 | 10.99 | qfq | 2,712,000 | 29,984,939 | 1.73% |
| 2025-01-23 | 11.02 | 11.24 | 10.96 | 10.99 | 10.81 | qfq | 2,749,700 | 30,606,480 | 0.73% |
| 2025-01-22 | 10.91 | 11.06 | 10.73 | 10.91 | 10.73 | qfq | 2,669,600 | 29,045,701 | -0.37% |
| 2025-01-21 | 11.25 | 11.29 | 10.88 | 10.95 | 10.77 | qfq | 2,542,300 | 27,982,932 | -1.97% |
| 2025-01-20 | 10.92 | 11.26 | 10.73 | 11.17 | 10.98 | qfq | 3,587,900 | 39,856,124 | 3.04% |
| 2025-01-17 | 10.88 | 10.89 | 10.50 | 10.84 | 10.66 | qfq | 1,754,900 | 18,916,932 | -0.55% |
| 2025-01-16 | 10.85 | 11.05 | 10.78 | 10.90 | 10.72 | qfq | 2,533,800 | 27,694,675 | 0.65% |
| 2025-01-15 | 10.92 | 10.99 | 10.76 | 10.83 | 10.65 | qfq | 2,718,209 | 29,520,676 | -0.91% |
| 2025-01-14 | 10.48 | 10.95 | 10.48 | 10.93 | 10.75 | qfq | 2,842,000 | 30,585,995 | 4.89% |
| 2025-01-13 | 10.27 | 10.48 | 10.01 | 10.42 | 10.25 | qfq | 2,445,375 | 25,078,311 | 0.00% |
| 2025-01-10 | 10.95 | 11.00 | 10.41 | 10.42 | 10.25 | qfq | 3,379,400 | 36,068,054 | -4.32% |
| 2025-01-09 | 10.96 | 11.15 | 10.86 | 10.89 | 10.71 | qfq | 3,491,900 | 38,321,787 | -1.45% |
| 2025-01-08 | 10.87 | 11.15 | 10.63 | 11.05 | 10.86 | qfq | 5,239,800 | 57,235,908 | 1.47% |
| 2025-01-07 | 10.40 | 10.89 | 10.34 | 10.89 | 10.71 | qfq | 4,887,100 | 52,088,309 | 5.22% |
| 2025-01-06 | 10.71 | 10.71 | 10.05 | 10.35 | 10.18 | qfq | 4,474,700 | 46,407,126 | -1.33% |
| 2025-01-03 | 11.63 | 11.72 | 10.47 | 10.49 | 10.31 | qfq | 8,016,100 | 88,001,031 | -9.72% |
| 2025-01-02 | 11.31 | 11.79 | 11.31 | 11.62 | 11.43 | qfq | 7,211,016 | 83,215,182 | -0.34% |
| 2024-12-31 | 12.81 | 12.95 | 11.66 | 11.66 | 11.46 | qfq | 15,272,314 | 183,364,414 | -9.96% |
| 2024-12-30 | 14.44 | 14.68 | 12.91 | 12.95 | 12.73 | qfq | 19,338,066 | 267,068,707 | -5.95% |
| 2024-12-27 | 14.96 | 15.16 | 13.41 | 13.77 | 13.54 | qfq | 26,769,611 | 380,931,334 | -3.44% |
| 2024-12-26 | 14.18 | 14.26 | 14.18 | 14.26 | 14.02 | qfq | 9,584,330 | 136,426,804 | 10.03% |
| 2024-12-25 | 11.68 | 12.96 | 11.50 | 12.96 | 12.74 | qfq | 9,788,020 | 125,033,317 | 10.02% |
| 2024-12-24 | 11.63 | 11.78 | 11.26 | 11.78 | 11.58 | qfq | 2,763,600 | 31,890,836 | 2.43% |
| 2024-12-23 | 12.76 | 12.76 | 11.44 | 11.50 | 11.31 | qfq | 5,146,801 | 61,140,240 | -9.09% |
| 2024-12-20 | 12.21 | 12.79 | 12.21 | 12.65 | 12.44 | qfq | 3,678,400 | 46,400,434 | 2.85% |
| 2024-12-19 | 12.26 | 12.44 | 11.92 | 12.30 | 12.09 | qfq | 3,306,600 | 40,264,509 | 1.15% |
| 2024-12-18 | 12.28 | 12.50 | 11.90 | 12.16 | 11.96 | qfq | 4,487,200 | 54,888,422 | -1.38% |
| 2024-12-17 | 13.21 | 13.91 | 12.25 | 12.33 | 12.12 | qfq | 6,684,900 | 85,633,000 | -6.59% |
| 2024-12-16 | 12.94 | 13.37 | 12.93 | 13.20 | 12.98 | qfq | 5,120,000 | 67,279,232 | 1.62% |
| 2024-12-13 | 12.90 | 13.38 | 12.74 | 12.99 | 12.77 | qfq | 5,426,000 | 70,998,631 | 0.54% |
| 2024-12-12 | 12.87 | 12.97 | 12.76 | 12.92 | 12.70 | qfq | 3,290,200 | 42,339,377 | 0.94% |
| 2024-12-11 | 12.62 | 12.83 | 12.62 | 12.80 | 12.59 | qfq | 2,113,550 | 26,955,396 | 0.95% |
| 2024-12-10 | 12.92 | 12.99 | 12.59 | 12.68 | 12.47 | qfq | 2,686,300 | 34,268,316 | 0.16% |
| 2024-12-09 | 12.69 | 12.77 | 12.52 | 12.66 | 12.45 | qfq | 2,239,356 | 28,296,894 | -0.31% |
| 2024-12-06 | 12.75 | 12.91 | 12.47 | 12.70 | 12.49 | qfq | 3,004,700 | 37,996,607 | 1.28% |
| 2024-12-05 | 12.32 | 12.58 | 12.25 | 12.54 | 12.33 | qfq | 2,270,800 | 28,374,756 | 1.37% |
| 2024-12-04 | 12.66 | 12.67 | 12.22 | 12.37 | 12.16 | qfq | 4,190,100 | 51,987,114 | -2.29% |
| 2024-12-03 | 12.89 | 12.98 | 12.53 | 12.66 | 12.45 | qfq | 3,073,800 | 39,059,426 | -1.02% |
| 2024-12-02 | 12.55 | 12.85 | 12.55 | 12.79 | 12.58 | qfq | 3,784,300 | 48,122,093 | 2.90% |
| 2024-11-29 | 12.21 | 12.51 | 12.21 | 12.43 | 12.22 | qfq | 3,093,305 | 38,309,306 | 1.47% |
| 2024-11-28 | 12.18 | 12.34 | 12.10 | 12.25 | 12.04 | qfq | 2,748,600 | 33,662,463 | 1.24% |
| 2024-11-27 | 11.99 | 12.10 | 11.64 | 12.10 | 11.90 | qfq | 2,241,900 | 26,588,916 | 0.92% |
| 2024-11-26 | 12.11 | 12.28 | 11.88 | 11.99 | 11.79 | qfq | 1,752,300 | 21,224,767 | -1.07% |
| 2024-11-25 | 12.07 | 12.13 | 11.83 | 12.12 | 11.92 | qfq | 1,992,600 | 23,956,384 | 1.85% |
| 2024-11-22 | 12.41 | 12.41 | 11.88 | 11.90 | 11.70 | qfq | 2,812,000 | 34,142,672 | -2.78% |
| 2024-11-21 | 12.17 | 12.29 | 12.11 | 12.24 | 12.03 | qfq | 2,502,000 | 30,536,723 | 0.74% |
| 2024-11-20 | 11.89 | 12.20 | 11.88 | 12.15 | 11.95 | qfq | 3,407,700 | 41,162,232 | 0.66% |
| 2024-11-19 | 11.80 | 12.07 | 11.61 | 12.07 | 11.87 | qfq | 3,159,097 | 37,699,124 | 3.61% |
| 2024-11-18 | 12.10 | 12.18 | 11.57 | 11.65 | 11.45 | qfq | 2,689,500 | 31,724,024 | -3.00% |
| 2024-11-15 | 12.02 | 12.30 | 11.99 | 12.01 | 11.81 | qfq | 2,412,900 | 29,317,834 | -0.66% |
| 2024-11-14 | 12.36 | 12.37 | 12.05 | 12.09 | 11.89 | qfq | 1,731,100 | 21,132,991 | -1.79% |
| 2024-11-13 | 12.17 | 12.37 | 12.01 | 12.31 | 12.10 | qfq | 2,321,400 | 28,345,238 | 0.57% |
| 2024-11-12 | 12.32 | 12.45 | 12.12 | 12.24 | 12.03 | qfq | 3,809,639 | 46,988,430 | -0.33% |
| 2024-11-11 | 12.12 | 12.28 | 12.06 | 12.28 | 12.07 | qfq | 3,370,939 | 41,048,973 | 1.82% |
| 2024-11-08 | 12.25 | 12.27 | 12.03 | 12.06 | 11.86 | qfq | 3,278,506 | 39,797,051 | -0.66% |
| 2024-11-07 | 11.90 | 12.18 | 11.88 | 12.14 | 11.94 | qfq | 3,487,230 | 42,119,148 | 1.25% |
| 2024-11-06 | 12.07 | 12.08 | 11.84 | 11.99 | 11.79 | qfq | 2,935,300 | 35,168,168 | 0.25% |
| 2024-11-05 | 11.75 | 12.01 | 11.71 | 11.96 | 11.76 | qfq | 3,320,630 | 39,445,539 | 1.87% |
| 2024-11-04 | 11.47 | 11.75 | 11.41 | 11.74 | 11.54 | qfq | 1,975,201 | 22,972,962 | 2.44% |
| 2024-11-01 | 12.09 | 12.11 | 11.45 | 11.46 | 11.27 | qfq | 4,133,700 | 48,207,362 | -4.90% |
| 2024-10-31 | 11.85 | 12.08 | 11.85 | 12.05 | 11.85 | qfq | 2,778,700 | 33,364,257 | 1.43% |
| 2024-10-30 | 12.01 | 12.13 | 11.76 | 11.88 | 11.68 | qfq | 4,173,300 | 49,722,276 | -1.74% |
| 2024-10-29 | 12.44 | 12.55 | 12.07 | 12.09 | 11.89 | qfq | 4,964,295 | 60,887,780 | -2.34% |
| 2024-10-28 | 12.10 | 12.39 | 12.05 | 12.38 | 12.17 | qfq | 6,833,500 | 83,797,845 | 2.31% |
| 2024-10-25 | 12.04 | 12.20 | 12.00 | 12.10 | 11.90 | qfq | 4,000,609 | 48,499,464 | 0.17% |
| 2024-10-24 | 12.31 | 12.32 | 12.05 | 12.08 | 11.88 | qfq | 3,969,200 | 48,183,499 | -2.03% |
| 2024-10-23 | 12.26 | 12.41 | 12.20 | 12.33 | 12.12 | qfq | 5,319,509 | 65,467,730 | 0.00% |
| 2024-10-22 | 12.40 | 12.40 | 12.11 | 12.33 | 12.12 | qfq | 7,713,269 | 94,497,502 | -1.28% |
| 2024-10-21 | 12.30 | 12.49 | 12.23 | 12.49 | 12.28 | qfq | 9,828,606 | 121,385,857 | -0.16% |
| 2024-10-18 | 12.44 | 12.72 | 12.10 | 12.51 | 12.30 | qfq | 13,980,995 | 173,174,008 | -3.40% |
| 2024-10-17 | 13.46 | 13.97 | 12.75 | 12.95 | 12.73 | qfq | 22,282,160 | 288,952,611 | -8.61% |
| 2024-10-16 | 13.50 | 14.17 | 13.30 | 14.17 | 13.93 | qfq | 15,885,306 | 220,352,317 | 10.02% |
| 2024-10-15 | 11.68 | 12.88 | 11.60 | 12.88 | 12.66 | qfq | 8,507,206 | 107,587,082 | 9.99% |
| 2024-10-14 | 11.31 | 11.85 | 11.16 | 11.71 | 11.51 | qfq | 3,005,672 | 34,658,318 | 5.12% |
| 2024-10-11 | 11.63 | 11.69 | 11.06 | 11.14 | 10.95 | qfq | 2,330,239 | 26,257,790 | -3.97% |
| 2024-10-10 | 11.39 | 11.93 | 11.20 | 11.60 | 11.41 | qfq | 4,159,200 | 48,171,645 | 3.94% |
| 2024-10-09 | 11.93 | 12.05 | 11.14 | 11.16 | 10.97 | qfq | 5,666,600 | 65,663,834 | -8.97% |
| 2024-10-08 | 12.52 | 12.56 | 11.77 | 12.26 | 12.05 | qfq | 7,461,506 | 90,860,249 | 7.36% |
| 2024-09-30 | 10.83 | 11.53 | 10.53 | 11.42 | 11.23 | qfq | 5,739,900 | 63,575,006 | 8.56% |
| 2024-09-27 | 10.29 | 10.63 | 10.15 | 10.52 | 10.34 | qfq | 3,633,200 | 37,769,014 | 3.54% |
| 2024-09-26 | 9.99 | 10.17 | 9.92 | 10.16 | 9.99 | qfq | 1,659,200 | 16,715,142 | 2.01% |
| 2024-09-25 | 9.90 | 10.14 | 9.89 | 9.96 | 9.79 | qfq | 1,984,800 | 19,910,771 | 1.01% |
| 2024-09-24 | 9.66 | 9.88 | 9.62 | 9.86 | 9.69 | qfq | 1,806,100 | 17,652,148 | 2.49% |
| 2024-09-23 | 9.68 | 9.68 | 9.48 | 9.62 | 9.46 | qfq | 1,267,200 | 12,152,542 | 0.10% |
| 2024-09-20 | 9.70 | 9.70 | 9.55 | 9.61 | 9.45 | qfq | 934,400 | 8,980,977 | -0.41% |
| 2024-09-19 | 9.37 | 9.69 | 9.33 | 9.65 | 9.49 | qfq | 1,366,900 | 13,097,654 | 3.99% |
| 2024-09-18 | 9.49 | 9.56 | 9.14 | 9.28 | 9.12 | qfq | 1,072,100 | 9,931,832 | -2.21% |
| 2024-09-13 | 9.69 | 9.73 | 9.49 | 9.49 | 9.33 | qfq | 1,219,100 | 11,666,092 | -2.06% |
| 2024-09-12 | 9.74 | 9.80 | 9.68 | 9.69 | 9.53 | qfq | 972,100 | 9,462,316 | -0.31% |
| 2024-09-11 | 9.73 | 9.86 | 9.66 | 9.72 | 9.56 | qfq | 1,371,500 | 13,359,881 | -0.41% |
| 2024-09-10 | 9.66 | 9.77 | 9.53 | 9.76 | 9.60 | qfq | 1,112,800 | 10,756,113 | 1.67% |
| 2024-09-09 | 9.61 | 9.68 | 9.33 | 9.60 | 9.44 | qfq | 1,017,000 | 9,749,562 | 0.52% |
| 2024-09-06 | 9.85 | 9.85 | 9.55 | 9.55 | 9.39 | qfq | 1,769,700 | 17,075,333 | -3.14% |
| 2024-09-05 | 9.62 | 9.87 | 9.62 | 9.86 | 9.69 | qfq | 1,641,100 | 16,007,553 | 2.49% |
| 2024-09-04 | 9.73 | 9.90 | 9.59 | 9.62 | 9.46 | qfq | 1,456,600 | 14,136,411 | -1.94% |
| 2024-09-03 | 9.77 | 9.92 | 9.68 | 9.81 | 9.65 | qfq | 1,306,100 | 12,799,071 | 0.31% |
| 2024-09-02 | 9.90 | 9.99 | 9.78 | 9.78 | 9.62 | qfq | 1,348,400 | 13,329,959 | -1.21% |
| 2024-08-30 | 9.85 | 10.00 | 9.77 | 9.90 | 9.73 | qfq | 1,551,400 | 15,373,543 | 1.33% |
| 2024-08-29 | 9.71 | 9.81 | 9.58 | 9.77 | 9.61 | qfq | 1,177,600 | 11,446,562 | 0.51% |
| 2024-08-28 | 9.73 | 9.87 | 9.56 | 9.72 | 9.56 | qfq | 1,287,700 | 12,538,002 | 0.73% |
| 2024-08-27 | 9.78 | 9.87 | 9.56 | 9.65 | 9.49 | qfq | 1,193,800 | 11,559,618 | -1.53% |
| 2024-08-26 | 9.48 | 9.83 | 9.47 | 9.80 | 9.64 | qfq | 1,547,100 | 15,022,098 | 3.27% |
| 2024-08-23 | 9.62 | 9.64 | 9.35 | 9.49 | 9.33 | qfq | 1,426,300 | 13,547,353 | -1.45% |
| 2024-08-22 | 9.90 | 9.93 | 9.59 | 9.63 | 9.47 | qfq | 1,379,400 | 13,410,379 | -1.93% |
| 2024-08-21 | 9.78 | 9.88 | 9.66 | 9.82 | 9.66 | qfq | 1,039,500 | 10,193,609 | 0.41% |
| 2024-08-20 | 10.01 | 10.05 | 9.71 | 9.78 | 9.62 | qfq | 1,796,900 | 17,667,778 | -2.10% |
| 2024-08-19 | 10.19 | 10.19 | 9.77 | 9.99 | 9.82 | qfq | 1,832,100 | 18,233,885 | -0.30% |
| 2024-08-16 | 10.27 | 10.40 | 9.98 | 10.02 | 9.85 | qfq | 3,141,553 | 31,926,185 | -4.11% |
| 2024-08-15 | 10.38 | 10.54 | 10.24 | 10.45 | 10.27 | qfq | 3,402,553 | 35,508,667 | 0.67% |
| 2024-08-14 | 10.32 | 10.48 | 10.27 | 10.38 | 10.21 | qfq | 2,672,900 | 27,691,366 | 0.58% |
| 2024-08-13 | 10.16 | 10.32 | 10.05 | 10.32 | 10.15 | qfq | 2,023,100 | 20,659,692 | 1.78% |
| 2024-08-12 | 10.21 | 10.45 | 9.98 | 10.14 | 9.97 | qfq | 2,067,100 | 20,865,099 | -1.46% |
| 2024-08-09 | 9.97 | 10.33 | 9.97 | 10.29 | 10.12 | qfq | 2,769,900 | 28,339,334 | 2.18% |
| 2024-08-08 | 10.10 | 10.19 | 9.90 | 10.07 | 9.90 | qfq | 1,662,900 | 16,693,610 | -1.27% |
| 2024-08-07 | 10.16 | 10.30 | 10.07 | 10.20 | 10.03 | qfq | 1,879,600 | 19,192,380 | 0.29% |
| 2024-08-06 | 10.04 | 10.19 | 9.91 | 10.17 | 10.00 | qfq | 2,268,600 | 22,844,956 | 3.14% |
| 2024-08-05 | 10.12 | 10.24 | 9.83 | 9.86 | 9.69 | qfq | 2,751,353 | 27,701,979 | -3.33% |
| 2024-08-02 | 10.41 | 10.47 | 10.17 | 10.20 | 10.03 | qfq | 4,180,700 | 43,156,794 | -3.13% |
| 2024-08-01 | 10.33 | 11.03 | 10.29 | 10.53 | 10.35 | qfq | 5,959,003 | 63,132,112 | 1.84% |
| 2024-07-31 | 10.16 | 10.36 | 10.06 | 10.34 | 10.17 | qfq | 3,530,700 | 36,192,059 | 1.87% |
| 2024-07-30 | 9.96 | 10.18 | 9.91 | 10.15 | 9.98 | qfq | 2,787,800 | 28,185,776 | 1.10% |
| 2024-07-29 | 9.99 | 10.12 | 9.77 | 10.04 | 9.87 | qfq | 3,203,200 | 31,975,269 | 0.90% |
| 2024-07-26 | 9.73 | 9.96 | 9.72 | 9.95 | 9.78 | qfq | 2,908,100 | 28,621,565 | 1.74% |
| 2024-07-25 | 9.75 | 9.85 | 9.55 | 9.78 | 9.62 | qfq | 3,242,033 | 31,549,868 | 1.14% |
| 2024-07-24 | 9.86 | 9.88 | 9.49 | 9.67 | 9.51 | qfq | 4,425,100 | 42,769,798 | -1.23% |
| 2024-07-23 | 10.05 | 10.14 | 9.76 | 9.79 | 9.63 | qfq | 6,431,000 | 64,105,892 | -4.30% |
| 2024-07-22 | 9.73 | 10.85 | 9.70 | 10.23 | 10.06 | qfq | 8,922,660 | 92,835,305 | 3.75% |
| 2024-07-19 | 9.68 | 9.93 | 9.59 | 9.86 | 9.69 | qfq | 4,657,300 | 45,497,444 | 1.13% |
| 2024-07-18 | 10.01 | 10.02 | 9.45 | 9.75 | 9.59 | qfq | 6,138,400 | 59,334,676 | -4.22% |
| 2024-07-17 | 10.23 | 10.46 | 10.03 | 10.18 | 10.01 | qfq | 6,653,900 | 68,046,102 | -0.97% |
| 2024-07-16 | 10.44 | 10.50 | 10.10 | 10.28 | 10.11 | qfq | 6,591,100 | 67,376,221 | -0.87% |
| 2024-07-15 | 10.63 | 10.99 | 10.26 | 10.37 | 10.20 | qfq | 11,708,591 | 123,240,453 | -3.45% |
| 2024-07-12 | 9.80 | 10.74 | 9.71 | 10.74 | 10.56 | qfq | 7,380,694 | 75,851,067 | 10.04% |
| 2024-07-11 | 9.57 | 9.78 | 9.48 | 9.76 | 9.60 | qfq | 2,007,500 | 19,363,002 | 4.05% |
| 2024-07-10 | 9.56 | 9.62 | 9.36 | 9.38 | 9.22 | qfq | 1,962,991 | 18,579,100 | -2.49% |
| 2024-07-09 | 9.59 | 9.76 | 9.24 | 9.62 | 9.46 | qfq | 3,814,400 | 36,372,032 | -0.41% |
| 2024-07-08 | 9.96 | 10.16 | 9.61 | 9.66 | 9.50 | qfq | 4,379,700 | 43,168,571 | -3.11% |
| 2024-07-05 | 9.70 | 10.10 | 9.55 | 9.97 | 9.80 | qfq | 2,072,400 | 20,442,150 | 1.94% |
| 2024-07-04 | 10.23 | 10.35 | 9.78 | 9.78 | 9.62 | qfq | 2,711,900 | 26,975,014 | -4.40% |
| 2024-07-03 | 10.35 | 10.37 | 10.21 | 10.23 | 10.06 | qfq | 1,792,861 | 18,419,356 | -1.73% |
| 2024-07-02 | 10.23 | 10.45 | 10.19 | 10.41 | 10.24 | qfq | 3,159,305 | 32,769,046 | 1.66% |
| 2024-07-01 | 10.29 | 10.36 | 10.05 | 10.24 | 10.07 | qfq | 2,598,960 | 26,407,879 | 0.10% |
| 2024-06-28 | 10.13 | 10.40 | 10.06 | 10.23 | 10.06 | qfq | 3,395,200 | 34,920,676 | 0.00% |
| 2024-06-27 | 10.21 | 10.51 | 10.11 | 10.23 | 10.06 | qfq | 4,045,200 | 41,622,531 | -0.39% |
| 2024-06-26 | 9.73 | 10.31 | 9.58 | 10.27 | 10.10 | qfq | 5,303,000 | 52,901,361 | 4.69% |
| 2024-06-25 | 9.88 | 10.31 | 9.75 | 9.81 | 9.65 | qfq | 4,330,647 | 43,199,051 | 0.82% |
| 2024-06-24 | 10.13 | 10.21 | 9.70 | 9.73 | 9.57 | qfq | 5,471,000 | 54,000,658 | -6.26% |
| 2024-06-21 | 10.34 | 10.57 | 10.03 | 10.38 | 10.21 | qfq | 4,911,100 | 50,657,883 | -0.38% |
| 2024-06-20 | 10.48 | 10.69 | 10.29 | 10.42 | 10.25 | qfq | 6,542,182 | 68,132,440 | -2.53% |
| 2024-06-19 | 10.80 | 11.00 | 10.46 | 10.69 | 10.51 | qfq | 9,684,581 | 103,134,110 | -1.84% |
| 2024-06-18 | 11.60 | 11.79 | 10.56 | 10.89 | 10.71 | qfq | 12,960,282 | 142,616,751 | 1.21% |
| 2024-06-17 | 9.71 | 10.76 | 9.71 | 10.76 | 10.58 | qfq | 3,001,191 | 32,029,659 | 10.02% |
| 2024-06-14 | 9.83 | 9.83 | 9.47 | 9.78 | 9.62 | qfq | 1,338,300 | 13,018,439 | 0.10% |
| 2024-06-13 | 9.90 | 9.93 | 9.72 | 9.77 | 9.61 | qfq | 1,578,500 | 15,496,846 | -0.81% |
| 2024-06-12 | 9.52 | 9.89 | 9.40 | 9.85 | 9.69 | qfq | 2,342,200 | 22,852,332 | 3.47% |
| 2024-06-11 | 9.71 | 9.74 | 9.28 | 9.52 | 9.36 | qfq | 2,750,200 | 26,031,310 | -1.75% |
| 2024-06-07 | 9.30 | 9.79 | 9.20 | 9.69 | 9.53 | qfq | 4,128,600 | 39,529,159 | 5.67% |
| 2024-06-06 | 9.99 | 10.14 | 9.06 | 9.17 | 9.02 | qfq | 5,366,200 | 50,623,030 | -8.67% |
| 2024-06-05 | 10.01 | 10.45 | 9.75 | 10.04 | 9.87 | qfq | 5,654,800 | 56,840,425 | 0.20% |
| 2024-06-04 | 9.90 | 10.40 | 9.70 | 10.02 | 9.85 | qfq | 9,062,847 | 90,644,330 | -4.75% |
| 2024-06-03 | 12.51 | 12.73 | 10.41 | 10.52 | 10.34 | qfq | 11,864,201 | 136,658,771 | -9.08% |
| 2024-05-31 | 11.28 | 11.63 | 11.26 | 11.57 | 11.38 | qfq | 3,124,400 | 35,864,421 | 1.94% |
| 2024-05-30 | 11.18 | 11.49 | 11.07 | 11.35 | 11.16 | qfq | 2,437,600 | 27,583,211 | 1.34% |
| 2024-05-29 | 11.00 | 11.29 | 10.89 | 11.20 | 11.01 | qfq | 2,187,600 | 24,482,591 | 1.82% |
| 2024-05-28 | 11.12 | 11.33 | 11.00 | 11.00 | 10.82 | qfq | 1,659,000 | 18,417,435 | -2.48% |
| 2024-05-27 | 11.18 | 11.31 | 10.95 | 11.28 | 11.09 | qfq | 1,465,500 | 16,289,697 | 1.08% |
| 2024-05-24 | 11.48 | 11.48 | 11.15 | 11.16 | 10.97 | qfq | 1,382,900 | 15,548,618 | -1.50% |
| 2024-05-23 | 11.55 | 11.55 | 11.27 | 11.33 | 11.14 | qfq | 1,274,500 | 14,540,620 | -2.07% |
| 2024-05-22 | 11.42 | 11.64 | 11.42 | 11.57 | 11.38 | qfq | 1,275,100 | 14,730,842 | 1.49% |
| 2024-05-21 | 11.50 | 11.59 | 11.36 | 11.40 | 11.21 | qfq | 1,469,100 | 16,819,497 | -1.30% |
| 2024-05-20 | 11.70 | 11.78 | 11.49 | 11.55 | 11.36 | qfq | 2,146,600 | 24,919,842 | -0.94% |
| 2024-05-17 | 11.44 | 11.66 | 11.39 | 11.66 | 11.46 | qfq | 2,355,606 | 27,174,522 | 2.01% |
| 2024-05-16 | 11.21 | 11.54 | 11.21 | 11.43 | 11.24 | qfq | 2,348,500 | 26,861,423 | 1.69% |
| 2024-05-15 | 11.17 | 11.34 | 11.02 | 11.24 | 11.05 | qfq | 1,243,400 | 13,936,357 | 0.54% |
| 2024-05-14 | 10.85 | 11.19 | 10.85 | 11.18 | 10.99 | qfq | 1,270,500 | 14,030,717 | 3.42% |
| 2024-05-13 | 11.08 | 11.09 | 10.69 | 10.81 | 10.63 | qfq | 1,691,700 | 18,308,613 | -2.79% |
| 2024-05-10 | 11.31 | 11.56 | 11.05 | 11.12 | 10.93 | qfq | 2,136,000 | 23,862,993 | -1.77% |
| 2024-05-09 | 11.11 | 11.35 | 11.09 | 11.32 | 11.13 | qfq | 2,015,700 | 22,759,484 | 1.80% |
| 2024-05-08 | 11.43 | 11.43 | 11.11 | 11.12 | 10.93 | qfq | 2,124,200 | 23,816,123 | -2.80% |
| 2024-05-07 | 11.34 | 11.58 | 11.33 | 11.44 | 11.25 | qfq | 2,700,300 | 30,891,958 | 0.97% |
| 2024-05-06 | 11.06 | 11.36 | 11.06 | 11.33 | 11.14 | qfq | 3,018,600 | 33,845,180 | 3.00% |
| 2024-04-30 | 11.05 | 11.17 | 10.85 | 11.00 | 10.82 | qfq | 2,354,800 | 25,874,003 | -0.45% |
| 2024-04-29 | 10.68 | 11.05 | 10.66 | 11.05 | 10.86 | qfq | 2,904,957 | 31,715,855 | 3.46% |
| 2024-04-26 | 10.89 | 10.89 | 10.40 | 10.68 | 10.50 | qfq | 3,242,200 | 34,568,624 | 0.56% |
| 2024-04-25 | 10.36 | 10.65 | 10.26 | 10.62 | 10.44 | qfq | 2,204,400 | 23,246,653 | 2.12% |
| 2024-04-24 | 10.15 | 10.53 | 10.15 | 10.40 | 10.23 | qfq | 2,670,600 | 27,652,220 | 2.26% |
| 2024-04-23 | 9.75 | 10.33 | 9.73 | 10.17 | 10.00 | qfq | 3,803,400 | 38,267,276 | 4.31% |
| 2024-04-22 | 9.83 | 9.94 | 9.46 | 9.75 | 9.59 | qfq | 2,289,000 | 22,226,614 | -2.11% |
| 2024-04-19 | 10.01 | 10.14 | 9.82 | 9.96 | 9.79 | qfq | 2,381,519 | 23,733,412 | -1.19% |
| 2024-04-18 | 10.10 | 10.33 | 9.71 | 10.08 | 9.91 | qfq | 4,316,330 | 43,339,293 | 1.20% |
| 2024-04-17 | 9.35 | 10.09 | 9.35 | 9.96 | 9.79 | qfq | 3,994,031 | 39,441,224 | 7.91% |
| 2024-04-16 | 10.02 | 10.25 | 9.23 | 9.23 | 9.08 | qfq | 4,172,500 | 39,612,684 | -9.95% |
| 2024-04-15 | 11.28 | 11.28 | 10.09 | 10.25 | 10.08 | qfq | 5,822,612 | 60,804,442 | -7.91% |
| 2024-04-12 | 11.11 | 11.42 | 11.07 | 11.13 | 10.94 | qfq | 4,120,630 | 46,299,550 | -1.85% |
| 2024-04-11 | 11.06 | 11.54 | 11.02 | 11.34 | 11.15 | qfq | 6,632,954 | 75,083,221 | 1.98% |
| 2024-04-10 | 11.33 | 11.38 | 10.85 | 11.12 | 10.93 | qfq | 6,415,836 | 71,025,106 | -2.28% |
| 2024-04-09 | 11.39 | 11.53 | 11.21 | 11.38 | 11.19 | qfq | 6,982,100 | 79,474,094 | 0.53% |
| 2024-04-08 | 11.40 | 11.99 | 11.32 | 11.32 | 11.13 | qfq | 12,248,562 | 141,671,898 | -10.02% |
| 2024-04-03 | 12.50 | 12.99 | 12.25 | 12.58 | 12.37 | qfq | 17,327,159 | 218,115,982 | -7.43% |
| 2024-04-02 | 15.26 | 16.26 | 13.30 | 13.59 | 13.36 | qfq | 25,421,229 | 388,813,270 | -8.05% |
| 2024-04-01 | 14.78 | 14.78 | 14.78 | 14.78 | 14.53 | qfq | 4,654,440 | 68,792,623 | 9.97% |
| 2024-03-29 | 13.44 | 13.44 | 13.44 | 13.44 | 13.21 | qfq | 1,689,600 | 22,708,224 | 9.98% |
| 2024-03-28 | 11.43 | 12.22 | 11.30 | 12.22 | 12.02 | qfq | 2,973,000 | 35,975,519 | 9.99% |
| 2024-03-27 | 11.64 | 11.85 | 11.11 | 11.11 | 10.92 | qfq | 3,825,182 | 43,499,596 | -5.77% |
| 2024-03-26 | 11.32 | 11.98 | 11.16 | 11.79 | 11.59 | qfq | 2,754,182 | 31,826,358 | 3.69% |
| 2024-03-25 | 11.51 | 11.77 | 11.28 | 11.37 | 11.18 | qfq | 1,948,428 | 22,467,719 | -2.15% |
| 2024-03-22 | 11.92 | 11.96 | 11.46 | 11.62 | 11.43 | qfq | 1,645,500 | 19,173,194 | -3.01% |
| 2024-03-21 | 11.84 | 11.99 | 11.63 | 11.98 | 11.78 | qfq | 1,827,922 | 21,624,449 | 1.27% |
| 2024-03-20 | 11.52 | 11.84 | 11.41 | 11.83 | 11.63 | qfq | 1,551,400 | 18,109,904 | 2.69% |
| 2024-03-19 | 11.55 | 11.75 | 11.47 | 11.52 | 11.33 | qfq | 1,771,421 | 20,510,905 | -0.09% |
| 2024-03-18 | 11.39 | 11.53 | 11.25 | 11.53 | 11.34 | qfq | 1,617,600 | 18,414,044 | 1.68% |
| 2024-03-15 | 10.94 | 11.40 | 10.90 | 11.34 | 11.15 | qfq | 2,490,139 | 27,786,338 | 3.75% |
| 2024-03-14 | 11.03 | 11.08 | 10.75 | 10.93 | 10.75 | qfq | 1,617,000 | 17,703,271 | -0.82% |
| 2024-03-13 | 11.01 | 11.11 | 10.82 | 11.02 | 10.84 | qfq | 1,931,400 | 21,204,901 | -0.09% |
| 2024-03-12 | 10.86 | 11.08 | 10.79 | 11.03 | 10.85 | qfq | 2,047,539 | 22,424,782 | 1.19% |
| 2024-03-11 | 10.47 | 10.90 | 10.47 | 10.90 | 10.72 | qfq | 2,158,415 | 23,016,867 | 4.21% |
| 2024-03-08 | 10.37 | 10.51 | 10.25 | 10.46 | 10.28 | qfq | 1,595,600 | 16,619,752 | 0.97% |
| 2024-03-07 | 10.43 | 10.66 | 10.28 | 10.36 | 10.19 | qfq | 2,064,200 | 21,655,167 | -0.48% |
| 2024-03-06 | 10.27 | 10.54 | 10.15 | 10.41 | 10.24 | qfq | 2,025,900 | 20,976,085 | 1.56% |
| 2024-03-05 | 10.55 | 10.55 | 10.22 | 10.25 | 10.08 | qfq | 1,867,600 | 19,276,342 | -2.66% |
| 2024-03-04 | 10.83 | 10.89 | 10.28 | 10.53 | 10.35 | qfq | 1,980,500 | 20,774,935 | -2.23% |
| 2024-03-01 | 10.70 | 10.82 | 10.45 | 10.77 | 10.59 | qfq | 2,843,941 | 30,256,011 | 1.80% |
| 2024-02-29 | 10.01 | 10.64 | 9.92 | 10.58 | 10.40 | qfq | 4,024,900 | 41,790,473 | 2.62% |
| 2024-02-28 | 11.66 | 11.90 | 10.31 | 10.31 | 10.14 | qfq | 4,817,800 | 52,823,202 | -10.03% |
| 2024-02-27 | 11.25 | 11.46 | 11.07 | 11.46 | 11.27 | qfq | 2,393,900 | 27,089,388 | 1.87% |
| 2024-02-26 | 11.00 | 11.68 | 10.76 | 11.25 | 11.06 | qfq | 2,826,521 | 31,827,662 | 3.02% |
| 2024-02-23 | 10.59 | 10.95 | 10.50 | 10.92 | 10.74 | qfq | 2,187,014 | 23,407,201 | 3.31% |
| 2024-02-22 | 10.09 | 10.58 | 10.07 | 10.57 | 10.39 | qfq | 2,369,984 | 24,697,608 | 4.97% |
| 2024-02-21 | 9.66 | 10.46 | 9.63 | 10.07 | 9.90 | qfq | 2,639,185 | 26,729,003 | 4.24% |
| 2024-02-20 | 9.40 | 9.71 | 9.27 | 9.66 | 9.50 | qfq | 1,820,665 | 17,365,974 | 2.33% |
| 2024-02-19 | 8.95 | 9.57 | 8.80 | 9.44 | 9.28 | qfq | 3,891,807 | 36,114,328 | 7.15% |
| 2024-02-08 | 7.91 | 8.84 | 7.77 | 8.81 | 8.66 | qfq | 4,090,930 | 33,850,355 | 8.77% |
| 2024-02-07 | 8.92 | 8.92 | 7.99 | 8.10 | 7.96 | qfq | 4,394,400 | 36,459,085 | -8.06% |
| 2024-02-06 | 8.85 | 9.24 | 8.80 | 8.81 | 8.66 | qfq | 4,798,200 | 42,586,228 | -9.92% |
| 2024-02-05 | 10.74 | 10.76 | 9.78 | 9.78 | 9.62 | qfq | 2,161,200 | 21,278,986 | -10.03% |
| 2024-02-02 | 11.73 | 12.02 | 10.55 | 10.87 | 10.69 | qfq | 3,082,100 | 34,337,780 | -7.25% |
| 2024-02-01 | 12.22 | 12.22 | 11.33 | 11.72 | 11.52 | qfq | 2,677,606 | 31,261,295 | -3.62% |
| 2024-01-31 | 13.18 | 13.18 | 12.10 | 12.16 | 11.96 | qfq | 2,067,338 | 25,894,556 | -7.25% |
| 2024-01-30 | 13.70 | 13.70 | 13.06 | 13.11 | 12.89 | qfq | 1,597,900 | 21,383,904 | -4.31% |
| 2024-01-29 | 14.10 | 14.28 | 13.66 | 13.70 | 13.47 | qfq | 2,262,300 | 31,310,608 | -2.70% |
| 2024-01-26 | 14.06 | 14.26 | 13.90 | 14.08 | 13.84 | qfq | 2,008,300 | 28,357,023 | 1.22% |
| 2024-01-25 | 13.12 | 13.92 | 13.00 | 13.91 | 13.68 | qfq | 1,930,200 | 26,184,555 | 6.75% |
| 2024-01-24 | 12.78 | 13.10 | 12.51 | 13.03 | 12.81 | qfq | 1,821,800 | 23,430,443 | 2.28% |
| 2024-01-23 | 13.04 | 13.10 | 12.48 | 12.74 | 12.53 | qfq | 2,376,700 | 30,153,249 | -2.23% |
| 2024-01-22 | 14.16 | 14.22 | 12.88 | 13.03 | 12.81 | qfq | 2,228,600 | 30,365,774 | -8.37% |
| 2024-01-19 | 14.35 | 14.46 | 14.20 | 14.22 | 13.98 | qfq | 1,547,438 | 22,097,133 | -0.56% |
| 2024-01-18 | 14.60 | 14.69 | 13.95 | 14.30 | 14.06 | qfq | 2,361,300 | 33,532,674 | -2.05% |
| 2024-01-17 | 15.08 | 15.09 | 14.60 | 14.60 | 14.36 | qfq | 1,278,400 | 19,007,874 | -2.67% |
| 2024-01-16 | 15.20 | 15.24 | 14.83 | 15.00 | 14.75 | qfq | 1,274,048 | 19,110,043 | -1.06% |
| 2024-01-15 | 15.08 | 15.32 | 14.88 | 15.16 | 14.91 | qfq | 1,583,200 | 23,984,590 | 0.60% |
| 2024-01-12 | 15.22 | 15.41 | 15.05 | 15.07 | 14.82 | qfq | 1,139,371 | 17,324,166 | -0.99% |
| 2024-01-11 | 15.11 | 15.24 | 14.96 | 15.22 | 14.97 | qfq | 1,103,650 | 16,698,614 | 1.13% |
| 2024-01-10 | 15.23 | 15.30 | 14.93 | 15.05 | 14.80 | qfq | 1,208,500 | 18,211,118 | -1.51% |
| 2024-01-09 | 15.18 | 15.46 | 15.16 | 15.28 | 15.02 | qfq | 1,488,550 | 22,809,294 | 0.66% |
| 2024-01-08 | 15.43 | 15.58 | 15.18 | 15.18 | 14.93 | qfq | 1,573,900 | 24,159,655 | -1.56% |
| 2024-01-05 | 15.88 | 15.88 | 15.35 | 15.42 | 15.16 | qfq | 1,428,400 | 22,270,018 | -1.97% |
| 2024-01-04 | 15.67 | 15.78 | 15.64 | 15.73 | 15.47 | qfq | 1,353,900 | 21,263,892 | 0.25% |
| 2024-01-03 | 15.70 | 15.83 | 15.56 | 15.69 | 15.43 | qfq | 1,760,800 | 27,603,494 | -0.76% |
| 2024-01-02 | 15.60 | 15.84 | 15.51 | 15.81 | 15.55 | qfq | 2,570,400 | 40,467,966 | 2.00% |
| 2023-12-29 | 15.24 | 15.51 | 15.22 | 15.50 | 15.24 | qfq | 1,322,200 | 20,407,071 | 1.71% |
| 2023-12-28 | 14.90 | 15.27 | 14.71 | 15.24 | 14.98 | qfq | 1,486,770 | 22,452,584 | 2.28% |
| 2023-12-27 | 14.70 | 14.96 | 14.63 | 14.90 | 14.65 | qfq | 1,058,300 | 15,681,887 | 1.02% |
| 2023-12-26 | 15.01 | 15.01 | 14.72 | 14.75 | 14.50 | qfq | 1,264,800 | 18,732,934 | -1.60% |
| 2023-12-25 | 15.14 | 15.15 | 14.82 | 14.99 | 14.74 | qfq | 1,009,000 | 15,100,353 | -0.60% |
| 2023-12-22 | 15.39 | 15.47 | 14.98 | 15.08 | 14.83 | qfq | 1,478,900 | 22,421,459 | -2.01% |
| 2023-12-21 | 15.20 | 15.44 | 14.98 | 15.39 | 15.13 | qfq | 1,823,000 | 27,767,670 | 1.05% |
| 2023-12-20 | 15.33 | 15.61 | 15.19 | 15.23 | 14.97 | qfq | 1,518,300 | 23,463,453 | -0.46% |
| 2023-12-19 | 15.20 | 15.46 | 15.08 | 15.30 | 15.04 | qfq | 1,305,200 | 19,866,597 | 0.39% |
| 2023-12-18 | 15.40 | 15.53 | 15.18 | 15.24 | 14.98 | qfq | 1,179,800 | 18,100,213 | -1.55% |
| 2023-12-15 | 15.39 | 15.56 | 15.33 | 15.48 | 15.22 | qfq | 1,327,600 | 20,506,213 | 0.52% |
| 2023-12-14 | 15.45 | 15.63 | 15.34 | 15.40 | 15.14 | qfq | 1,296,000 | 20,022,700 | -0.06% |
| 2023-12-13 | 15.56 | 15.70 | 15.35 | 15.41 | 15.15 | qfq | 2,007,250 | 31,231,848 | -1.22% |
| 2023-12-12 | 15.26 | 15.61 | 15.10 | 15.60 | 15.34 | qfq | 2,152,750 | 33,190,501 | 2.90% |
| 2023-12-11 | 14.95 | 15.26 | 14.80 | 15.16 | 14.91 | qfq | 2,313,300 | 34,927,110 | 1.40% |
| 2023-12-08 | 15.62 | 15.70 | 14.91 | 14.95 | 14.70 | qfq | 4,450,100 | 67,664,057 | -4.29% |
| 2023-12-07 | 15.86 | 16.09 | 15.56 | 15.62 | 15.36 | qfq | 3,077,800 | 48,501,939 | -1.76% |
| 2023-12-06 | 15.82 | 16.04 | 15.56 | 15.90 | 15.63 | qfq | 3,078,500 | 48,722,854 | -0.25% |
| 2023-12-05 | 16.23 | 16.38 | 15.86 | 15.94 | 15.67 | qfq | 4,384,000 | 70,500,256 | -2.33% |
| 2023-12-04 | 16.33 | 16.49 | 16.03 | 16.32 | 16.05 | qfq | 5,999,897 | 97,394,033 | 0.25% |
| 2023-12-01 | 16.33 | 16.91 | 16.18 | 16.28 | 16.01 | qfq | 10,480,980 | 172,930,832 | 1.12% |
| 2023-11-30 | 15.56 | 17.17 | 15.42 | 16.10 | 15.83 | qfq | 11,355,161 | 185,266,062 | 3.14% |
| 2023-11-29 | 15.59 | 15.69 | 15.42 | 15.61 | 15.35 | qfq | 2,176,800 | 33,886,615 | -0.13% |
| 2023-11-28 | 15.38 | 15.64 | 15.27 | 15.63 | 15.37 | qfq | 2,264,099 | 35,186,254 | 1.63% |
| 2023-11-27 | 15.33 | 15.48 | 15.19 | 15.38 | 15.12 | qfq | 2,497,399 | 38,281,018 | -0.13% |
| 2023-11-24 | 15.68 | 15.78 | 15.29 | 15.40 | 15.14 | qfq | 2,936,799 | 45,309,715 | -1.47% |
| 2023-11-23 | 15.47 | 15.74 | 15.47 | 15.63 | 15.37 | qfq | 2,565,870 | 40,079,108 | 1.03% |
| 2023-11-22 | 15.63 | 15.79 | 15.46 | 15.47 | 15.21 | qfq | 2,561,100 | 39,875,547 | -1.02% |
| 2023-11-21 | 15.81 | 15.98 | 15.52 | 15.63 | 15.37 | qfq | 3,854,907 | 60,501,908 | -0.45% |
| 2023-11-20 | 15.67 | 15.84 | 15.50 | 15.70 | 15.44 | qfq | 3,262,401 | 51,095,959 | 0.38% |
| 2023-11-17 | 15.80 | 15.89 | 15.57 | 15.64 | 15.38 | qfq | 5,160,674 | 80,927,380 | -1.82% |
| 2023-11-16 | 15.43 | 16.50 | 15.43 | 15.93 | 15.66 | qfq | 9,827,341 | 157,489,509 | 2.12% |
| 2023-11-15 | 15.44 | 15.71 | 15.37 | 15.60 | 15.34 | qfq | 4,715,321 | 73,327,582 | 1.50% |
| 2023-11-14 | 15.30 | 15.50 | 15.30 | 15.37 | 15.11 | qfq | 3,212,000 | 49,463,977 | -0.52% |
| 2023-11-13 | 15.51 | 15.73 | 15.29 | 15.45 | 15.19 | qfq | 3,886,487 | 60,143,617 | 0.00% |
| 2023-11-10 | 15.37 | 15.55 | 15.11 | 15.45 | 15.19 | qfq | 3,999,300 | 61,358,392 | 0.59% |
| 2023-11-09 | 15.67 | 15.67 | 15.32 | 15.36 | 15.10 | qfq | 6,799,100 | 105,084,935 | -2.97% |
| 2023-11-08 | 15.65 | 15.96 | 15.36 | 15.83 | 15.56 | qfq | 10,711,939 | 167,986,880 | 0.44% |
| 2023-11-07 | 15.96 | 15.98 | 15.65 | 15.76 | 15.50 | qfq | 12,154,886 | 191,457,244 | -3.79% |
| 2023-11-06 | 15.50 | 16.38 | 15.31 | 16.38 | 16.11 | qfq | 20,378,467 | 319,035,834 | -0.85% |
| 2023-11-03 | 15.05 | 16.52 | 14.93 | 16.52 | 16.24 | qfq | 16,289,595 | 261,893,463 | 9.99% |
| 2023-11-02 | 14.63 | 15.15 | 14.50 | 15.02 | 14.77 | qfq | 4,855,734 | 72,330,193 | 2.67% |
| 2023-11-01 | 14.41 | 14.68 | 14.41 | 14.63 | 14.38 | qfq | 1,604,994 | 23,421,800 | 1.74% |
| 2023-10-31 | 14.37 | 14.50 | 14.34 | 14.38 | 14.14 | qfq | 1,132,200 | 16,306,655 | 0.07% |
| 2023-10-30 | 14.36 | 14.50 | 14.12 | 14.37 | 14.13 | qfq | 1,765,800 | 25,369,581 | -0.07% |
| 2023-10-27 | 14.60 | 14.70 | 14.12 | 14.38 | 14.14 | qfq | 1,725,614 | 24,818,045 | -1.30% |
| 2023-10-26 | 14.65 | 14.70 | 14.48 | 14.57 | 14.33 | qfq | 1,552,275 | 22,663,248 | -0.61% |
| 2023-10-25 | 14.45 | 14.69 | 14.35 | 14.66 | 14.41 | qfq | 1,697,000 | 24,802,707 | 2.16% |
| 2023-10-24 | 13.87 | 14.36 | 13.70 | 14.35 | 14.11 | qfq | 2,248,300 | 31,831,529 | 5.36% |
| 2023-10-23 | 14.07 | 14.15 | 13.57 | 13.62 | 13.39 | qfq | 1,482,984 | 20,356,545 | -2.92% |
| 2023-10-20 | 14.03 | 14.32 | 13.96 | 14.03 | 13.79 | qfq | 1,267,600 | 17,881,706 | -0.43% |
| 2023-10-19 | 14.26 | 14.42 | 14.05 | 14.09 | 13.85 | qfq | 1,631,700 | 23,212,333 | 0.07% |
| 2023-10-18 | 14.30 | 14.34 | 14.04 | 14.08 | 13.84 | qfq | 1,395,000 | 19,694,720 | -1.54% |
| 2023-10-17 | 14.23 | 14.45 | 14.20 | 14.30 | 14.06 | qfq | 1,401,641 | 20,016,994 | 1.35% |
| 2023-10-16 | 14.10 | 14.19 | 13.96 | 14.11 | 13.87 | qfq | 1,216,300 | 17,132,213 | 0.36% |
| 2023-10-13 | 14.22 | 14.22 | 14.00 | 14.06 | 13.82 | qfq | 1,279,700 | 18,006,856 | -0.85% |
| 2023-10-12 | 14.31 | 14.37 | 14.10 | 14.18 | 13.94 | qfq | 1,092,892 | 15,532,811 | -1.12% |
| 2023-10-11 | 14.33 | 14.37 | 14.14 | 14.34 | 14.10 | qfq | 1,433,700 | 20,465,624 | 0.77% |
| 2023-10-10 | 14.37 | 14.51 | 14.18 | 14.23 | 13.99 | qfq | 1,500,900 | 21,431,184 | -0.91% |
| 2023-10-09 | 14.50 | 14.79 | 14.29 | 14.36 | 14.12 | qfq | 3,007,541 | 43,680,557 | -0.49% |
| 2023-09-28 | 14.11 | 14.44 | 14.03 | 14.43 | 14.19 | qfq | 2,495,441 | 35,826,458 | 2.70% |
| 2023-09-27 | 13.96 | 14.19 | 13.82 | 14.05 | 13.81 | qfq | 2,379,000 | 33,474,308 | 1.08% |
| 2023-09-26 | 14.17 | 14.28 | 13.89 | 13.90 | 13.67 | qfq | 3,175,400 | 44,448,139 | -1.77% |
| 2023-09-25 | 14.35 | 14.45 | 14.10 | 14.15 | 13.91 | qfq | 2,768,000 | 39,366,445 | -1.94% |
| 2023-09-22 | 14.03 | 14.51 | 14.01 | 14.43 | 14.19 | qfq | 3,656,800 | 52,319,468 | 2.27% |
| 2023-09-21 | 13.95 | 14.30 | 13.95 | 14.11 | 13.87 | qfq | 2,681,900 | 37,896,114 | 1.36% |
| 2023-09-20 | 14.13 | 14.24 | 13.92 | 13.92 | 13.69 | qfq | 2,251,500 | 31,667,456 | -1.21% |
| 2023-09-19 | 13.92 | 14.23 | 13.81 | 14.09 | 13.85 | qfq | 3,784,307 | 53,148,779 | 0.86% |
| 2023-09-18 | 13.97 | 14.00 | 13.67 | 13.97 | 13.74 | qfq | 5,103,192 | 70,738,824 | -0.57% |
| 2023-09-15 | 14.30 | 14.40 | 13.91 | 14.05 | 13.81 | qfq | 9,843,200 | 138,864,819 | -5.20% |
| 2023-09-14 | 14.10 | 15.48 | 14.01 | 14.82 | 14.57 | qfq | 12,470,799 | 187,832,076 | 5.33% |
| 2023-09-13 | 14.24 | 14.30 | 13.98 | 14.07 | 13.83 | qfq | 5,018,476 | 70,809,788 | -1.40% |
| 2023-09-12 | 14.70 | 14.76 | 14.18 | 14.27 | 14.03 | qfq | 10,734,041 | 154,243,794 | -6.06% |
| 2023-09-11 | 16.75 | 16.75 | 15.17 | 15.19 | 14.94 | qfq | 13,403,073 | 205,530,149 | -9.91% |
| 2023-09-08 | 15.88 | 16.86 | 15.65 | 16.86 | 16.58 | qfq | 6,509,607 | 109,221,315 | 9.98% |
| 2023-09-07 | 15.58 | 15.65 | 15.22 | 15.33 | 15.07 | qfq | 3,656,400 | 56,191,423 | -1.60% |
| 2023-09-06 | 15.19 | 15.90 | 15.00 | 15.58 | 15.32 | qfq | 4,763,345 | 73,663,024 | 3.94% |
| 2023-09-05 | 15.06 | 15.14 | 14.95 | 14.99 | 14.74 | qfq | 1,122,799 | 16,876,044 | -0.40% |
| 2023-09-04 | 14.72 | 15.16 | 14.72 | 15.05 | 14.80 | qfq | 2,168,300 | 32,571,581 | 2.38% |
| 2023-09-01 | 14.65 | 14.81 | 14.61 | 14.70 | 14.45 | qfq | 1,306,615 | 19,253,039 | -0.07% |
| 2023-08-31 | 14.61 | 14.76 | 14.43 | 14.71 | 14.46 | qfq | 1,317,700 | 19,267,628 | 1.10% |
| 2023-08-30 | 14.44 | 14.65 | 14.41 | 14.55 | 14.31 | qfq | 1,219,269 | 17,738,078 | 0.97% |
| 2023-08-29 | 13.82 | 14.41 | 13.77 | 14.41 | 14.17 | qfq | 1,478,300 | 21,019,512 | 3.82% |
| 2023-08-28 | 14.41 | 14.43 | 13.80 | 13.88 | 13.65 | qfq | 1,729,329 | 24,310,884 | 1.17% |
| 2023-08-25 | 13.80 | 14.10 | 13.70 | 13.72 | 13.49 | qfq | 1,000,259 | 13,858,191 | -0.80% |
| 2023-08-24 | 14.16 | 14.26 | 13.81 | 13.83 | 13.60 | qfq | 1,254,375 | 17,476,993 | -2.40% |
| 2023-08-23 | 14.48 | 14.50 | 14.11 | 14.17 | 13.93 | qfq | 1,114,200 | 15,840,796 | -2.34% |
| 2023-08-22 | 14.65 | 14.89 | 14.22 | 14.51 | 14.27 | qfq | 1,587,907 | 22,928,203 | -1.16% |
| 2023-08-21 | 14.55 | 14.98 | 14.55 | 14.68 | 14.43 | qfq | 1,828,300 | 27,053,590 | 0.27% |
| 2023-08-18 | 14.86 | 15.00 | 14.60 | 14.64 | 14.39 | qfq | 1,277,300 | 18,919,694 | -1.48% |
| 2023-08-17 | 14.57 | 14.87 | 14.34 | 14.86 | 14.61 | qfq | 939,000 | 13,715,966 | 2.06% |
| 2023-08-16 | 14.72 | 14.88 | 14.52 | 14.56 | 14.32 | qfq | 895,300 | 13,107,210 | -1.42% |
| 2023-08-15 | 14.88 | 15.09 | 14.68 | 14.77 | 14.52 | qfq | 1,193,279 | 17,715,276 | -0.94% |
| 2023-08-14 | 14.41 | 14.98 | 14.33 | 14.91 | 14.66 | qfq | 1,541,100 | 22,627,531 | 2.26% |
| 2023-08-11 | 15.06 | 15.13 | 14.52 | 14.58 | 14.34 | qfq | 1,604,200 | 23,582,513 | -3.25% |
| 2023-08-10 | 14.88 | 15.13 | 14.70 | 15.07 | 14.82 | qfq | 1,038,518 | 15,588,805 | 1.89% |
| 2023-08-09 | 14.95 | 14.98 | 14.75 | 14.79 | 14.54 | qfq | 783,200 | 11,617,914 | -0.67% |
| 2023-08-08 | 15.16 | 15.16 | 14.80 | 14.89 | 14.64 | qfq | 713,400 | 10,634,650 | -0.87% |
| 2023-08-07 | 15.22 | 15.22 | 14.96 | 15.02 | 14.77 | qfq | 1,116,818 | 16,813,013 | -1.38% |
| 2023-08-04 | 15.40 | 15.46 | 15.19 | 15.23 | 14.97 | qfq | 1,257,518 | 19,239,745 | -0.72% |
| 2023-08-03 | 15.37 | 15.43 | 15.20 | 15.34 | 15.08 | qfq | 937,500 | 14,355,958 | -0.13% |
| 2023-08-02 | 15.42 | 15.54 | 15.28 | 15.36 | 15.10 | qfq | 1,319,300 | 20,276,412 | -0.65% |
| 2023-08-01 | 15.31 | 15.50 | 15.28 | 15.46 | 15.20 | qfq | 1,251,100 | 19,285,554 | 0.39% |
| 2023-07-31 | 15.40 | 15.51 | 15.31 | 15.40 | 15.14 | qfq | 1,044,121 | 16,050,611 | 0.26% |
| 2023-07-28 | 15.49 | 15.49 | 15.26 | 15.36 | 15.10 | qfq | 1,250,900 | 19,206,545 | -0.32% |
| 2023-07-27 | 15.29 | 15.62 | 15.20 | 15.41 | 15.15 | qfq | 1,646,000 | 25,377,208 | 0.72% |
| 2023-07-26 | 15.19 | 15.33 | 15.08 | 15.30 | 15.04 | qfq | 1,255,000 | 19,157,354 | 0.92% |
| 2023-07-25 | 15.07 | 15.20 | 14.96 | 15.16 | 14.91 | qfq | 1,426,755 | 21,588,840 | 1.40% |
| 2023-07-24 | 14.80 | 15.06 | 14.78 | 14.95 | 14.70 | qfq | 1,088,700 | 16,279,843 | 0.74% |
| 2023-07-21 | 14.99 | 15.10 | 14.74 | 14.84 | 14.59 | qfq | 1,061,300 | 15,762,186 | -0.67% |
| 2023-07-20 | 15.23 | 15.34 | 14.90 | 14.94 | 14.69 | qfq | 1,851,100 | 27,916,690 | -1.84% |
| 2023-07-19 | 15.03 | 15.23 | 14.97 | 15.22 | 14.97 | qfq | 1,241,400 | 18,807,600 | 1.33% |
| 2023-07-18 | 14.95 | 15.05 | 14.86 | 15.02 | 14.77 | qfq | 793,100 | 11,879,297 | 0.67% |