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
宝色股份300402.SZ
最近收盘价13.142026-07-17
最近交易日2026-07-17
成交量（股）3,156,400
成交额（元）42,255,247
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-19 | cash_dividend | 0.1 | — | — | — | 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 | 13.56 | 13.67 | 13.05 | 13.14 | 13.14 | qfq | 3,156,400 | 42,255,247 | -2.52% |
| 2026-07-16 | 13.55 | 13.72 | 13.30 | 13.48 | 13.48 | qfq | 2,486,100 | 33,658,527 | -0.52% |
| 2026-07-15 | 13.44 | 13.75 | 13.30 | 13.55 | 13.55 | qfq | 2,689,100 | 36,561,461 | 0.82% |
| 2026-07-14 | 13.42 | 13.48 | 12.98 | 13.44 | 13.44 | qfq | 2,925,859 | 38,710,915 | 0.15% |
| 2026-07-13 | 14.12 | 14.13 | 13.40 | 13.42 | 13.42 | qfq | 3,722,100 | 50,811,115 | -5.23% |
| 2026-07-10 | 13.60 | 14.60 | 13.50 | 14.16 | 14.16 | qfq | 5,220,695 | 73,818,719 | 4.35% |
| 2026-07-09 | 13.53 | 13.68 | 12.97 | 13.57 | 13.57 | qfq | 3,320,400 | 44,149,637 | 0.37% |
| 2026-07-08 | 13.90 | 14.11 | 13.51 | 13.52 | 13.52 | qfq | 2,996,600 | 40,836,068 | -2.94% |
| 2026-07-07 | 14.29 | 14.50 | 13.89 | 13.93 | 13.93 | qfq | 3,225,700 | 45,438,955 | -2.99% |
| 2026-07-06 | 15.06 | 15.15 | 14.34 | 14.36 | 14.36 | qfq | 4,414,500 | 64,649,469 | -4.65% |
| 2026-07-03 | 15.05 | 15.37 | 15.01 | 15.06 | 15.06 | qfq | 3,586,033 | 54,360,536 | 0.33% |
| 2026-07-02 | 15.02 | 15.70 | 14.94 | 15.01 | 15.01 | qfq | 4,456,000 | 68,100,882 | -0.60% |
| 2026-07-01 | 14.81 | 15.40 | 14.62 | 15.10 | 15.10 | qfq | 5,089,200 | 76,952,352 | 1.96% |
| 2026-06-30 | 14.86 | 15.00 | 14.46 | 14.81 | 14.81 | qfq | 4,363,900 | 64,210,508 | -0.60% |
| 2026-06-29 | 14.71 | 15.21 | 14.55 | 14.90 | 14.90 | qfq | 3,923,242 | 58,190,746 | 0.34% |
| 2026-06-26 | 15.71 | 15.71 | 14.85 | 14.85 | 14.85 | qfq | 5,746,900 | 87,002,766 | -5.77% |
| 2026-06-25 | 16.24 | 16.47 | 15.55 | 15.76 | 15.76 | qfq | 5,645,500 | 89,510,743 | -3.43% |
| 2026-06-24 | 17.00 | 17.10 | 16.01 | 16.32 | 16.32 | qfq | 6,646,200 | 109,153,133 | -5.23% |
| 2026-06-23 | 17.30 | 17.87 | 17.15 | 17.22 | 17.22 | qfq | 6,065,400 | 106,246,866 | -2.10% |
| 2026-06-22 | 17.36 | 17.85 | 16.91 | 17.59 | 17.59 | qfq | 8,336,640 | 144,154,039 | 1.03% |
| 2026-06-18 | 16.78 | 17.99 | 16.65 | 17.41 | 17.41 | qfq | 10,384,398 | 181,759,267 | 3.75% |
| 2026-06-17 | 16.60 | 17.10 | 16.30 | 16.78 | 16.78 | qfq | 7,902,800 | 132,170,164 | 0.78% |
| 2026-06-16 | 16.61 | 16.86 | 16.52 | 16.65 | 16.65 | qfq | 3,893,300 | 65,100,852 | -0.30% |
| 2026-06-15 | 16.41 | 16.95 | 16.41 | 16.70 | 16.70 | qfq | 4,134,389 | 69,227,287 | 1.83% |
| 2026-06-12 | 16.16 | 16.75 | 16.14 | 16.40 | 16.40 | qfq | 6,182,000 | 101,803,154 | 2.12% |
| 2026-06-11 | 15.67 | 16.29 | 15.41 | 16.06 | 16.06 | qfq | 5,252,295 | 83,499,595 | 1.26% |
| 2026-06-10 | 16.28 | 16.31 | 15.60 | 15.86 | 15.86 | qfq | 4,683,495 | 74,567,137 | -3.29% |
| 2026-06-09 | 16.23 | 16.53 | 16.03 | 16.40 | 16.40 | qfq | 4,433,400 | 72,477,119 | 1.17% |
| 2026-06-08 | 16.87 | 17.07 | 15.87 | 16.21 | 16.21 | qfq | 7,841,700 | 129,004,414 | -5.70% |
| 2026-06-05 | 16.01 | 17.36 | 15.91 | 17.19 | 17.19 | qfq | 8,921,998 | 150,011,938 | 6.11% |
| 2026-06-04 | 16.27 | 16.33 | 15.88 | 16.20 | 16.20 | qfq | 6,467,185 | 103,935,030 | -1.88% |
| 2026-06-03 | 15.67 | 16.52 | 15.52 | 16.51 | 16.51 | qfq | 5,327,500 | 85,009,436 | 5.36% |
| 2026-06-02 | 16.02 | 16.18 | 15.45 | 15.67 | 15.67 | qfq | 3,302,900 | 51,742,546 | -2.18% |
| 2026-06-01 | 15.60 | 16.27 | 15.58 | 16.02 | 16.02 | qfq | 3,791,500 | 60,827,925 | 2.04% |
| 2026-05-29 | 16.52 | 16.76 | 15.61 | 15.70 | 15.70 | qfq | 4,229,600 | 67,567,813 | -4.79% |
| 2026-05-28 | 16.06 | 16.63 | 15.99 | 16.49 | 16.49 | qfq | 4,158,800 | 67,924,009 | 2.68% |
| 2026-05-27 | 16.57 | 16.69 | 15.95 | 16.06 | 16.06 | qfq | 4,395,800 | 71,188,802 | -3.02% |
| 2026-05-26 | 16.95 | 16.98 | 16.24 | 16.56 | 16.56 | qfq | 3,986,800 | 65,824,812 | -2.24% |
| 2026-05-25 | 17.30 | 17.51 | 16.77 | 16.94 | 16.94 | qfq | 3,891,700 | 66,118,880 | -2.02% |
| 2026-05-22 | 17.00 | 17.45 | 16.78 | 17.29 | 17.29 | qfq | 3,359,000 | 57,523,519 | 2.37% |
| 2026-05-21 | 17.59 | 17.88 | 16.88 | 16.89 | 16.89 | qfq | 4,849,976 | 84,461,527 | -3.87% |
| 2026-05-20 | 18.21 | 18.22 | 17.48 | 17.57 | 17.57 | qfq | 4,606,000 | 81,418,774 | -3.78% |
| 2026-05-19 | 18.21 | 18.36 | 17.92 | 18.26 | 18.26 | qfq | 3,523,866 | 63,977,652 | 0.00% |
| 2026-05-18 | 18.42 | 18.80 | 18.12 | 18.26 | 18.26 | qfq | 3,040,366 | 55,639,066 | -1.51% |
| 2026-05-15 | 18.68 | 18.90 | 18.47 | 18.54 | 18.54 | qfq | 3,429,400 | 64,024,226 | -1.17% |
| 2026-05-14 | 19.36 | 19.41 | 18.70 | 18.76 | 18.76 | qfq | 3,745,000 | 71,014,115 | -3.10% |
| 2026-05-13 | 18.98 | 19.40 | 18.89 | 19.36 | 19.36 | qfq | 4,187,555 | 80,708,968 | 2.27% |
| 2026-05-12 | 19.35 | 19.35 | 18.82 | 18.93 | 18.93 | qfq | 3,613,400 | 68,729,858 | -2.32% |
| 2026-05-11 | 19.28 | 19.41 | 19.14 | 19.38 | 19.38 | qfq | 4,356,600 | 83,931,165 | 0.73% |
| 2026-05-08 | 18.70 | 19.26 | 18.65 | 19.24 | 19.24 | qfq | 4,558,900 | 86,839,399 | 1.85% |
| 2026-05-07 | 18.70 | 18.98 | 18.70 | 18.89 | 18.89 | qfq | 3,800,400 | 71,649,333 | 1.02% |
| 2026-05-06 | 18.48 | 18.71 | 18.40 | 18.70 | 18.70 | qfq | 3,255,300 | 60,640,267 | 1.69% |
| 2026-04-30 | 18.35 | 18.49 | 18.30 | 18.39 | 18.39 | qfq | 2,201,600 | 40,471,687 | 0.27% |
| 2026-04-29 | 18.09 | 18.47 | 18.03 | 18.34 | 18.34 | qfq | 2,916,400 | 53,446,295 | 1.38% |
| 2026-04-28 | 18.32 | 18.51 | 17.97 | 18.09 | 18.09 | qfq | 2,935,185 | 53,332,675 | -2.53% |
| 2026-04-27 | 18.35 | 18.60 | 17.84 | 18.56 | 18.56 | qfq | 4,205,685 | 76,708,304 | 0.05% |
| 2026-04-24 | 18.51 | 18.80 | 18.27 | 18.55 | 18.55 | qfq | 3,006,602 | 55,456,094 | -0.48% |
| 2026-04-23 | 19.01 | 19.22 | 18.58 | 18.64 | 18.64 | qfq | 4,160,100 | 78,233,387 | -2.05% |
| 2026-04-22 | 19.05 | 19.08 | 18.76 | 19.03 | 19.03 | qfq | 3,088,600 | 58,420,885 | 0.05% |
| 2026-04-21 | 19.42 | 19.44 | 18.82 | 19.02 | 19.02 | qfq | 4,344,475 | 82,584,263 | -1.91% |
| 2026-04-20 | 19.18 | 19.47 | 19.07 | 19.39 | 19.39 | qfq | 4,005,525 | 77,507,625 | 1.09% |
| 2026-04-17 | 19.25 | 19.30 | 19.04 | 19.18 | 19.18 | qfq | 2,479,802 | 47,514,301 | -0.67% |
| 2026-04-16 | 19.18 | 19.35 | 18.96 | 19.31 | 19.31 | qfq | 2,862,500 | 54,905,090 | 1.26% |
| 2026-04-15 | 19.53 | 19.57 | 19.05 | 19.07 | 19.07 | qfq | 3,222,800 | 62,200,678 | -1.65% |
| 2026-04-14 | 19.15 | 19.40 | 19.11 | 19.39 | 19.39 | qfq | 3,642,786 | 70,189,503 | 1.62% |
| 2026-04-13 | 18.96 | 19.14 | 18.82 | 19.08 | 19.08 | qfq | 2,275,300 | 43,237,268 | 0.26% |
| 2026-04-10 | 18.94 | 19.21 | 18.94 | 19.03 | 19.03 | qfq | 3,087,092 | 58,962,469 | 1.28% |
| 2026-04-09 | 19.00 | 19.14 | 18.67 | 18.79 | 18.79 | qfq | 3,541,800 | 66,785,437 | -2.54% |
| 2026-04-08 | 18.73 | 19.28 | 18.70 | 19.28 | 19.28 | qfq | 4,277,100 | 81,390,129 | 5.01% |
| 2026-04-07 | 18.21 | 18.50 | 18.12 | 18.36 | 18.36 | qfq | 2,231,500 | 40,801,856 | 1.16% |
| 2026-04-03 | 19.01 | 19.02 | 18.10 | 18.15 | 18.15 | qfq | 4,777,955 | 87,705,838 | -4.82% |
| 2026-04-02 | 19.10 | 19.60 | 18.90 | 19.07 | 19.07 | qfq | 4,036,966 | 77,598,716 | -0.78% |
| 2026-04-01 | 19.19 | 19.55 | 19.01 | 19.22 | 19.22 | qfq | 3,171,800 | 60,851,623 | 2.18% |
| 2026-03-31 | 19.12 | 19.40 | 18.78 | 18.81 | 18.81 | qfq | 2,862,145 | 54,634,851 | -1.62% |
| 2026-03-30 | 18.84 | 19.15 | 18.71 | 19.12 | 19.12 | qfq | 2,875,656 | 54,595,910 | 0.26% |
| 2026-03-27 | 18.60 | 19.14 | 18.36 | 19.07 | 19.07 | qfq | 2,998,100 | 56,742,518 | 1.76% |
| 2026-03-26 | 19.13 | 19.25 | 18.58 | 18.74 | 18.74 | qfq | 3,190,700 | 60,142,223 | -2.09% |
| 2026-03-25 | 18.85 | 19.28 | 18.85 | 19.14 | 19.14 | qfq | 3,787,100 | 72,397,246 | 1.86% |
| 2026-03-24 | 18.60 | 18.83 | 18.21 | 18.79 | 18.79 | qfq | 4,044,000 | 74,921,582 | 3.24% |
| 2026-03-23 | 19.10 | 19.14 | 18.00 | 18.20 | 18.20 | qfq | 6,537,000 | 121,789,351 | -6.38% |
| 2026-03-20 | 20.17 | 20.34 | 19.44 | 19.44 | 19.44 | qfq | 4,326,700 | 85,765,884 | -3.52% |
| 2026-03-19 | 20.58 | 20.63 | 20.05 | 20.15 | 20.15 | qfq | 3,850,200 | 78,229,727 | -3.50% |
| 2026-03-18 | 20.66 | 20.91 | 20.28 | 20.88 | 20.88 | qfq | 3,388,166 | 69,817,683 | 1.95% |
| 2026-03-17 | 21.44 | 21.54 | 20.45 | 20.48 | 20.48 | qfq | 6,136,600 | 128,868,023 | -4.25% |
| 2026-03-16 | 21.68 | 21.78 | 21.11 | 21.39 | 21.39 | qfq | 5,588,400 | 119,608,353 | 0.47% |
| 2026-03-13 | 21.29 | 21.76 | 21.07 | 21.29 | 21.29 | qfq | 6,202,700 | 132,728,879 | -0.42% |
| 2026-03-12 | 22.23 | 22.31 | 21.14 | 21.38 | 21.38 | qfq | 9,162,797 | 197,510,356 | -4.17% |
| 2026-03-11 | 23.04 | 23.04 | 22.28 | 22.31 | 22.31 | qfq | 6,502,300 | 146,448,360 | -2.62% |
| 2026-03-10 | 22.78 | 23.09 | 22.67 | 22.91 | 22.91 | qfq | 4,775,800 | 109,345,086 | 1.82% |
| 2026-03-09 | 22.20 | 22.73 | 22.02 | 22.50 | 22.50 | qfq | 6,071,286 | 135,592,766 | -1.01% |
| 2026-03-06 | 22.69 | 23.11 | 22.57 | 22.73 | 22.73 | qfq | 5,836,400 | 133,103,469 | -0.74% |
| 2026-03-05 | 22.79 | 23.28 | 22.66 | 22.90 | 22.90 | qfq | 7,261,700 | 166,504,229 | 2.83% |
| 2026-03-04 | 21.70 | 22.80 | 21.63 | 22.27 | 22.27 | qfq | 7,143,299 | 159,659,447 | 0.04% |
| 2026-03-03 | 24.02 | 24.13 | 22.20 | 22.26 | 22.26 | qfq | 12,675,700 | 290,057,906 | -7.13% |
| 2026-03-02 | 24.41 | 24.63 | 23.68 | 23.97 | 23.97 | qfq | 14,775,123 | 354,913,248 | -3.19% |
| 2026-02-27 | 23.38 | 26.40 | 23.31 | 24.76 | 24.76 | qfq | 24,474,452 | 612,334,760 | 5.23% |
| 2026-02-26 | 22.80 | 23.90 | 22.68 | 23.53 | 23.53 | qfq | 12,181,181 | 285,179,000 | 3.07% |
| 2026-02-25 | 22.45 | 23.02 | 22.41 | 22.83 | 22.83 | qfq | 6,695,895 | 152,589,006 | 1.47% |
| 2026-02-24 | 22.02 | 22.63 | 22.02 | 22.50 | 22.50 | qfq | 6,203,500 | 139,155,560 | 3.21% |
| 2026-02-13 | 21.96 | 22.20 | 21.80 | 21.80 | 21.80 | qfq | 4,854,976 | 106,738,982 | -1.36% |
| 2026-02-12 | 21.93 | 22.44 | 21.54 | 22.10 | 22.10 | qfq | 6,061,500 | 133,932,057 | 0.78% |
| 2026-02-11 | 22.11 | 22.20 | 21.91 | 21.93 | 21.93 | qfq | 5,129,000 | 112,997,309 | -0.68% |
| 2026-02-10 | 22.28 | 22.35 | 21.96 | 22.08 | 22.08 | qfq | 4,075,200 | 90,189,717 | -0.90% |
| 2026-02-09 | 22.33 | 22.57 | 22.18 | 22.28 | 22.28 | qfq | 4,193,203 | 93,556,757 | 1.09% |
| 2026-02-06 | 21.89 | 22.43 | 21.75 | 22.04 | 22.04 | qfq | 5,101,247 | 113,249,280 | -0.14% |
| 2026-02-05 | 21.99 | 22.60 | 21.92 | 22.07 | 22.07 | qfq | 6,042,100 | 133,973,393 | -0.68% |
| 2026-02-04 | 21.93 | 23.20 | 21.70 | 22.22 | 22.22 | qfq | 10,330,494 | 233,913,151 | 1.37% |
| 2026-02-03 | 21.39 | 21.98 | 21.18 | 21.92 | 21.92 | qfq | 6,707,400 | 145,112,867 | 3.79% |
| 2026-02-02 | 21.35 | 21.92 | 21.03 | 21.12 | 21.12 | qfq | 7,255,500 | 155,892,738 | -3.78% |
| 2026-01-30 | 23.78 | 23.79 | 21.81 | 21.95 | 21.95 | qfq | 15,743,600 | 352,881,885 | -8.58% |
| 2026-01-29 | 24.50 | 24.80 | 23.70 | 24.01 | 24.01 | qfq | 20,144,005 | 487,089,128 | -3.57% |
| 2026-01-28 | 23.56 | 25.09 | 22.91 | 24.90 | 24.90 | qfq | 27,213,996 | 660,521,995 | 4.67% |
| 2026-01-27 | 24.01 | 24.47 | 23.25 | 23.79 | 23.79 | qfq | 18,096,380 | 428,501,241 | -2.94% |
| 2026-01-26 | 23.50 | 25.36 | 23.18 | 24.51 | 24.51 | qfq | 26,457,276 | 642,088,402 | 4.08% |
| 2026-01-23 | 23.85 | 23.85 | 23.41 | 23.55 | 23.55 | qfq | 13,414,405 | 315,751,402 | -1.88% |
| 2026-01-22 | 22.55 | 24.17 | 22.52 | 24.00 | 24.00 | qfq | 21,094,530 | 497,743,247 | 6.57% |
| 2026-01-21 | 22.42 | 22.65 | 22.20 | 22.52 | 22.52 | qfq | 8,315,697 | 186,672,061 | -0.35% |
| 2026-01-20 | 23.17 | 23.39 | 22.35 | 22.60 | 22.60 | qfq | 8,384,900 | 190,919,307 | -2.38% |
| 2026-01-19 | 22.21 | 23.38 | 22.10 | 23.15 | 23.15 | qfq | 11,958,747 | 274,576,790 | 3.63% |
| 2026-01-16 | 22.55 | 22.69 | 22.20 | 22.34 | 22.34 | qfq | 7,551,200 | 169,032,734 | -0.71% |
| 2026-01-15 | 22.34 | 22.60 | 22.20 | 22.50 | 22.50 | qfq | 7,928,746 | 177,604,245 | -0.79% |
| 2026-01-14 | 22.74 | 23.36 | 22.22 | 22.68 | 22.68 | qfq | 13,838,811 | 315,653,126 | -0.26% |
| 2026-01-13 | 23.57 | 23.61 | 22.59 | 22.74 | 22.74 | qfq | 14,919,774 | 341,295,282 | -4.37% |
| 2026-01-12 | 23.30 | 23.88 | 23.01 | 23.78 | 23.78 | qfq | 18,662,480 | 438,805,479 | 1.89% |
| 2026-01-09 | 23.30 | 23.78 | 23.00 | 23.34 | 23.34 | qfq | 20,135,070 | 470,787,244 | 0.21% |
| 2026-01-08 | 22.63 | 23.44 | 22.48 | 23.29 | 23.29 | qfq | 23,610,199 | 546,424,086 | 2.92% |
| 2026-01-07 | 22.30 | 22.79 | 21.97 | 22.63 | 22.63 | qfq | 16,518,288 | 372,550,253 | 1.48% |
| 2026-01-06 | 21.80 | 22.35 | 21.72 | 22.30 | 22.30 | qfq | 11,917,397 | 264,232,007 | 1.78% |
| 2026-01-05 | 21.76 | 22.15 | 21.68 | 21.91 | 21.91 | qfq | 9,264,793 | 202,771,275 | 1.86% |
| 2025-12-31 | 21.30 | 21.64 | 20.84 | 21.51 | 21.51 | qfq | 7,676,700 | 163,348,490 | 0.19% |
| 2025-12-30 | 21.58 | 21.85 | 21.35 | 21.47 | 21.47 | qfq | 7,815,800 | 168,578,351 | -1.42% |
| 2025-12-29 | 22.00 | 22.08 | 21.70 | 21.78 | 21.78 | qfq | 7,664,300 | 167,774,496 | -0.41% |
| 2025-12-26 | 21.85 | 22.12 | 21.60 | 21.87 | 21.87 | qfq | 10,755,790 | 235,768,530 | -0.18% |
| 2025-12-25 | 21.70 | 22.09 | 21.58 | 21.91 | 21.91 | qfq | 12,106,431 | 265,178,155 | 1.01% |
| 2025-12-24 | 21.09 | 21.82 | 20.78 | 21.69 | 21.69 | qfq | 12,783,931 | 274,749,019 | 3.29% |
| 2025-12-23 | 21.38 | 21.43 | 20.90 | 21.00 | 21.00 | qfq | 7,133,131 | 150,429,804 | -2.05% |
| 2025-12-22 | 21.51 | 21.88 | 21.36 | 21.44 | 21.44 | qfq | 10,084,600 | 217,304,416 | -0.28% |
| 2025-12-19 | 20.61 | 22.63 | 20.61 | 21.50 | 21.50 | qfq | 15,822,485 | 338,735,450 | 4.78% |
| 2025-12-18 | 20.36 | 21.10 | 20.30 | 20.52 | 20.52 | qfq | 8,676,400 | 179,699,181 | -0.34% |
| 2025-12-17 | 20.80 | 20.88 | 19.96 | 20.59 | 20.59 | qfq | 11,675,700 | 237,166,001 | -1.25% |
| 2025-12-16 | 21.52 | 21.70 | 20.77 | 20.85 | 20.85 | qfq | 11,361,844 | 238,848,923 | -4.53% |
| 2025-12-15 | 21.74 | 22.36 | 21.74 | 21.84 | 21.84 | qfq | 15,336,507 | 336,118,601 | -1.49% |
| 2025-12-12 | 20.69 | 22.43 | 20.68 | 22.17 | 22.17 | qfq | 24,519,949 | 533,371,993 | 6.54% |
| 2025-12-11 | 20.80 | 21.35 | 20.69 | 20.81 | 20.81 | qfq | 10,745,400 | 225,020,407 | 0.05% |
| 2025-12-10 | 20.89 | 21.10 | 20.57 | 20.80 | 20.80 | qfq | 5,454,700 | 113,358,066 | -0.53% |
| 2025-12-09 | 21.40 | 21.51 | 20.89 | 20.91 | 20.91 | qfq | 7,649,600 | 161,145,924 | -2.79% |
| 2025-12-08 | 21.07 | 21.57 | 20.93 | 21.51 | 21.51 | qfq | 10,215,700 | 218,876,028 | 2.14% |
| 2025-12-05 | 20.43 | 21.10 | 20.20 | 21.06 | 21.06 | qfq | 9,419,812 | 196,181,419 | 2.83% |
| 2025-12-04 | 20.49 | 20.68 | 20.31 | 20.48 | 20.48 | qfq | 5,255,100 | 107,727,831 | -0.05% |
| 2025-12-03 | 20.84 | 20.90 | 20.37 | 20.49 | 20.49 | qfq | 6,845,050 | 140,469,758 | -1.68% |
| 2025-12-02 | 21.03 | 21.05 | 20.72 | 20.84 | 20.84 | qfq | 5,945,300 | 124,041,948 | -1.19% |
| 2025-12-01 | 20.89 | 21.31 | 20.74 | 21.09 | 21.09 | qfq | 8,275,700 | 174,945,536 | 0.48% |
| 2025-11-28 | 21.00 | 21.00 | 20.69 | 20.99 | 20.99 | qfq | 7,087,600 | 147,974,058 | 0.91% |
| 2025-11-27 | 20.78 | 20.96 | 20.70 | 20.80 | 20.80 | qfq | 6,101,100 | 127,057,802 | 0.14% |
| 2025-11-26 | 21.25 | 21.27 | 20.70 | 20.77 | 20.77 | qfq | 9,213,500 | 192,925,414 | -2.40% |
| 2025-11-25 | 21.19 | 21.80 | 21.02 | 21.28 | 21.28 | qfq | 11,491,200 | 245,771,345 | 0.42% |
| 2025-11-24 | 20.94 | 21.39 | 20.61 | 21.19 | 21.19 | qfq | 9,922,600 | 208,253,730 | 2.66% |
| 2025-11-21 | 21.40 | 21.60 | 20.60 | 20.64 | 20.64 | qfq | 17,080,300 | 358,450,773 | -6.39% |
| 2025-11-20 | 22.73 | 22.79 | 22.02 | 22.05 | 22.05 | qfq | 16,128,492 | 359,935,447 | -3.71% |
| 2025-11-19 | 22.89 | 23.54 | 22.75 | 22.90 | 22.90 | qfq | 17,358,100 | 399,936,896 | 0.22% |
| 2025-11-18 | 23.82 | 23.89 | 22.66 | 22.85 | 22.85 | qfq | 21,285,850 | 490,574,834 | -4.39% |
| 2025-11-17 | 24.15 | 24.96 | 23.50 | 23.90 | 23.90 | qfq | 20,611,246 | 494,311,447 | 0.17% |
| 2025-11-14 | 24.27 | 25.29 | 23.82 | 23.86 | 23.86 | qfq | 26,204,649 | 641,503,573 | -3.40% |
| 2025-11-13 | 24.45 | 25.15 | 24.13 | 24.70 | 24.70 | qfq | 29,789,531 | 734,237,771 | -0.20% |
| 2025-11-12 | 25.98 | 26.19 | 24.55 | 24.75 | 24.75 | qfq | 29,939,939 | 749,338,958 | -4.73% |
| 2025-11-11 | 24.47 | 27.28 | 23.67 | 25.98 | 25.98 | qfq | 49,794,263 | 1,266,969,332 | 3.67% |
| 2025-11-10 | 25.61 | 26.47 | 24.70 | 25.06 | 25.06 | qfq | 43,102,402 | 1,093,059,130 | -6.32% |
| 2025-11-07 | 25.31 | 28.13 | 25.31 | 26.75 | 26.75 | qfq | 53,202,163 | 1,437,406,576 | 2.29% |
| 2025-11-06 | 26.31 | 27.77 | 25.31 | 26.15 | 26.15 | qfq | 55,281,158 | 1,465,020,046 | -2.13% |
| 2025-11-05 | 26.00 | 28.85 | 26.00 | 26.72 | 26.72 | qfq | 70,494,643 | 1,905,595,159 | 1.91% |
| 2025-11-04 | 23.66 | 26.22 | 23.66 | 26.22 | 26.22 | qfq | 55,074,764 | 1,413,993,671 | 20.00% |
| 2025-11-03 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | qfq | 9,217,674 | 201,406,177 | 19.99% |
| 2025-10-31 | 18.20 | 18.44 | 18.17 | 18.21 | 18.21 | qfq | 2,342,700 | 42,863,931 | -0.05% |
| 2025-10-30 | 18.50 | 18.50 | 18.17 | 18.22 | 18.22 | qfq | 3,242,650 | 59,391,841 | -1.62% |
| 2025-10-29 | 18.48 | 18.62 | 18.30 | 18.52 | 18.52 | qfq | 3,337,900 | 61,693,223 | 0.16% |
| 2025-10-28 | 18.45 | 18.63 | 18.40 | 18.49 | 18.49 | qfq | 3,392,600 | 62,861,298 | 0.05% |
| 2025-10-27 | 18.37 | 18.64 | 18.28 | 18.48 | 18.48 | qfq | 4,484,000 | 82,831,718 | 1.15% |
| 2025-10-24 | 18.37 | 18.48 | 18.20 | 18.27 | 18.27 | qfq | 3,084,300 | 56,508,278 | -0.65% |
| 2025-10-23 | 18.08 | 18.44 | 17.81 | 18.39 | 18.39 | qfq | 3,502,500 | 63,566,807 | 0.93% |
| 2025-10-22 | 18.03 | 18.34 | 17.90 | 18.22 | 18.22 | qfq | 3,549,100 | 64,577,277 | 1.05% |
| 2025-10-21 | 17.85 | 18.21 | 17.77 | 18.03 | 18.03 | qfq | 2,567,700 | 46,245,352 | 1.29% |
| 2025-10-20 | 17.68 | 17.83 | 17.52 | 17.80 | 17.80 | qfq | 2,868,000 | 50,687,021 | 1.60% |
| 2025-10-17 | 18.23 | 18.35 | 17.52 | 17.52 | 17.52 | qfq | 4,404,300 | 78,637,326 | -3.95% |
| 2025-10-16 | 18.51 | 18.63 | 18.21 | 18.24 | 18.24 | qfq | 3,437,500 | 63,098,381 | -1.67% |
| 2025-10-15 | 18.58 | 18.72 | 18.35 | 18.55 | 18.55 | qfq | 4,279,200 | 79,123,106 | -0.59% |
| 2025-10-14 | 18.68 | 19.08 | 18.50 | 18.66 | 18.66 | qfq | 7,687,700 | 144,718,077 | 0.00% |
| 2025-10-13 | 17.82 | 18.76 | 17.70 | 18.66 | 18.66 | qfq | 5,934,200 | 109,079,624 | 0.65% |
| 2025-10-10 | 18.58 | 18.92 | 18.40 | 18.54 | 18.54 | qfq | 5,713,250 | 106,665,092 | -0.16% |
| 2025-10-09 | 18.45 | 18.60 | 18.23 | 18.57 | 18.57 | qfq | 5,997,400 | 110,932,821 | 2.48% |
| 2025-09-30 | 17.90 | 18.25 | 17.82 | 18.12 | 18.12 | qfq | 3,476,248 | 63,011,926 | 1.23% |
| 2025-09-29 | 18.09 | 18.09 | 17.50 | 17.90 | 17.90 | qfq | 2,860,300 | 50,952,547 | 0.39% |
| 2025-09-26 | 18.02 | 18.16 | 17.68 | 17.83 | 17.83 | qfq | 3,659,300 | 65,802,233 | 0.00% |
| 2025-09-25 | 17.71 | 18.27 | 17.67 | 17.83 | 17.83 | qfq | 4,835,000 | 87,027,490 | 0.85% |
| 2025-09-24 | 17.62 | 17.73 | 17.48 | 17.68 | 17.68 | qfq | 3,673,200 | 64,718,204 | 0.40% |
| 2025-09-23 | 17.92 | 18.07 | 17.22 | 17.61 | 17.61 | qfq | 4,257,589 | 74,609,856 | -2.06% |
| 2025-09-22 | 18.38 | 18.38 | 17.88 | 17.98 | 17.98 | qfq | 2,123,000 | 38,237,668 | -0.61% |
| 2025-09-19 | 18.05 | 18.15 | 17.92 | 18.09 | 18.09 | qfq | 2,741,450 | 49,459,300 | 0.22% |
| 2025-09-18 | 18.45 | 18.47 | 17.87 | 18.05 | 18.05 | qfq | 5,761,300 | 104,884,792 | -2.59% |
| 2025-09-17 | 18.62 | 18.78 | 18.48 | 18.53 | 18.53 | qfq | 3,720,557 | 69,143,970 | -0.91% |
| 2025-09-16 | 18.50 | 18.84 | 18.45 | 18.70 | 18.70 | qfq | 4,902,498 | 91,339,489 | -0.32% |
| 2025-09-15 | 18.69 | 19.06 | 18.20 | 18.76 | 18.76 | qfq | 6,775,400 | 125,941,334 | 1.79% |
| 2025-09-12 | 18.32 | 18.62 | 18.20 | 18.43 | 18.43 | qfq | 4,191,700 | 77,256,205 | 0.49% |
| 2025-09-11 | 18.03 | 18.34 | 17.91 | 18.34 | 18.34 | qfq | 3,898,100 | 70,730,092 | 1.38% |
| 2025-09-10 | 18.11 | 18.28 | 18.02 | 18.09 | 18.09 | qfq | 3,446,112 | 62,558,543 | -0.28% |
| 2025-09-09 | 18.49 | 18.49 | 18.05 | 18.14 | 18.14 | qfq | 3,487,400 | 63,545,037 | -1.31% |
| 2025-09-08 | 18.44 | 18.50 | 18.23 | 18.38 | 18.38 | qfq | 3,394,400 | 62,280,183 | 1.27% |
| 2025-09-05 | 17.85 | 18.17 | 17.80 | 18.15 | 18.15 | qfq | 3,930,000 | 70,995,601 | 1.85% |
| 2025-09-04 | 17.91 | 18.16 | 17.55 | 17.82 | 17.82 | qfq | 4,457,800 | 79,933,892 | -0.72% |
| 2025-09-03 | 18.63 | 18.69 | 17.91 | 17.95 | 17.95 | qfq | 5,522,038 | 100,099,215 | -2.87% |
| 2025-09-02 | 19.08 | 19.08 | 18.25 | 18.48 | 18.48 | qfq | 6,232,295 | 115,404,316 | -2.22% |
| 2025-09-01 | 18.54 | 18.98 | 18.52 | 18.90 | 18.90 | qfq | 5,864,895 | 110,178,350 | 1.94% |
| 2025-08-29 | 18.76 | 18.85 | 18.42 | 18.54 | 18.54 | qfq | 6,136,458 | 114,294,637 | -1.33% |
| 2025-08-28 | 19.11 | 19.37 | 18.09 | 18.79 | 18.79 | qfq | 12,271,000 | 230,721,275 | -2.54% |
| 2025-08-27 | 20.24 | 20.26 | 19.27 | 19.28 | 19.28 | qfq | 11,778,600 | 233,365,966 | -4.84% |
| 2025-08-26 | 20.09 | 20.33 | 19.85 | 20.26 | 20.26 | qfq | 8,925,001 | 179,902,400 | 0.50% |
| 2025-08-25 | 20.18 | 20.24 | 19.88 | 20.16 | 20.16 | qfq | 9,257,600 | 186,175,521 | 1.00% |
| 2025-08-22 | 19.85 | 20.00 | 19.66 | 19.96 | 19.96 | qfq | 6,976,306 | 138,536,507 | 0.45% |
| 2025-08-21 | 20.14 | 20.22 | 19.72 | 19.87 | 19.87 | qfq | 8,303,000 | 165,637,147 | -1.63% |
| 2025-08-20 | 20.10 | 20.47 | 19.98 | 20.20 | 20.20 | qfq | 9,872,300 | 199,105,810 | 0.00% |
| 2025-08-19 | 20.30 | 20.49 | 20.00 | 20.20 | 20.20 | qfq | 11,332,500 | 228,791,553 | -0.79% |
| 2025-08-18 | 19.85 | 20.80 | 19.84 | 20.36 | 20.36 | qfq | 18,278,400 | 373,956,124 | 3.88% |
| 2025-08-15 | 19.38 | 19.69 | 19.32 | 19.60 | 19.60 | qfq | 7,365,300 | 143,925,885 | 1.14% |
| 2025-08-14 | 20.24 | 20.35 | 19.38 | 19.38 | 19.38 | qfq | 11,961,200 | 235,113,444 | -3.34% |
| 2025-08-13 | 19.95 | 20.79 | 19.81 | 20.05 | 20.05 | qfq | 20,702,100 | 419,868,549 | 1.88% |
| 2025-08-12 | 19.68 | 19.80 | 19.40 | 19.68 | 19.68 | qfq | 8,486,300 | 166,271,375 | -0.05% |
| 2025-08-11 | 19.19 | 19.69 | 19.13 | 19.69 | 19.69 | qfq | 7,588,000 | 147,569,242 | 2.23% |
| 2025-08-08 | 19.18 | 19.59 | 19.15 | 19.26 | 19.26 | qfq | 6,335,000 | 122,849,834 | 0.10% |
| 2025-08-07 | 19.63 | 19.63 | 19.18 | 19.24 | 19.24 | qfq | 7,085,300 | 136,703,968 | -1.99% |
| 2025-08-06 | 19.21 | 19.68 | 19.21 | 19.63 | 19.63 | qfq | 7,612,800 | 148,834,144 | 1.76% |
| 2025-08-05 | 19.31 | 19.38 | 19.18 | 19.29 | 19.29 | qfq | 4,516,000 | 86,982,861 | -0.05% |
| 2025-08-04 | 18.81 | 19.31 | 18.79 | 19.30 | 19.30 | qfq | 5,038,800 | 96,602,971 | 1.58% |
| 2025-08-01 | 18.89 | 19.15 | 18.76 | 19.00 | 19.00 | qfq | 4,630,200 | 87,747,198 | 0.26% |
| 2025-07-31 | 19.16 | 19.37 | 18.92 | 18.95 | 18.95 | qfq | 7,805,394 | 149,206,312 | -2.32% |
| 2025-07-30 | 19.54 | 19.99 | 19.12 | 19.40 | 19.40 | qfq | 10,365,500 | 203,036,490 | 0.21% |
| 2025-07-29 | 19.45 | 19.59 | 19.06 | 19.36 | 19.36 | qfq | 7,010,600 | 134,887,302 | -1.17% |
| 2025-07-28 | 19.45 | 19.63 | 19.41 | 19.59 | 19.59 | qfq | 4,996,900 | 97,582,274 | 0.41% |
| 2025-07-25 | 19.68 | 19.73 | 19.34 | 19.51 | 19.51 | qfq | 6,887,600 | 134,216,638 | -0.71% |
| 2025-07-24 | 19.30 | 19.82 | 19.24 | 19.65 | 19.65 | qfq | 7,609,600 | 148,643,693 | 0.87% |
| 2025-07-23 | 19.99 | 20.65 | 19.40 | 19.48 | 19.48 | qfq | 12,957,600 | 260,390,757 | -2.36% |
| 2025-07-22 | 19.89 | 20.02 | 19.68 | 19.95 | 19.95 | qfq | 8,215,794 | 162,822,120 | -0.20% |
| 2025-07-21 | 19.51 | 20.02 | 19.38 | 19.99 | 19.99 | qfq | 10,856,410 | 215,021,163 | 1.73% |
| 2025-07-18 | 19.33 | 19.90 | 19.22 | 19.65 | 19.65 | qfq | 9,827,600 | 192,215,513 | 1.34% |
| 2025-07-17 | 19.26 | 19.44 | 19.15 | 19.39 | 19.30 | qfq | 5,902,700 | 113,981,698 | 0.67% |
| 2025-07-16 | 19.40 | 19.41 | 19.04 | 19.26 | 19.17 | qfq | 8,240,600 | 158,006,034 | -0.57% |
| 2025-07-15 | 19.68 | 19.84 | 19.10 | 19.37 | 19.28 | qfq | 9,136,900 | 177,261,692 | -1.58% |
| 2025-07-14 | 19.65 | 19.96 | 19.61 | 19.68 | 19.59 | qfq | 7,331,500 | 145,077,261 | -0.30% |
| 2025-07-11 | 19.44 | 20.17 | 19.44 | 19.74 | 19.65 | qfq | 11,623,200 | 229,800,739 | 0.46% |
| 2025-07-10 | 19.66 | 19.93 | 19.55 | 19.65 | 19.56 | qfq | 8,766,307 | 172,806,107 | -0.56% |
| 2025-07-09 | 19.91 | 20.23 | 19.74 | 19.76 | 19.67 | qfq | 14,264,700 | 284,005,923 | -3.84% |
| 2025-07-08 | 20.50 | 20.85 | 20.15 | 20.55 | 20.45 | qfq | 15,406,500 | 315,686,250 | -1.20% |
| 2025-07-07 | 19.34 | 20.87 | 19.12 | 20.80 | 20.70 | qfq | 22,449,018 | 452,022,365 | 7.60% |
| 2025-07-04 | 19.69 | 19.85 | 19.23 | 19.33 | 19.24 | qfq | 13,234,215 | 257,584,804 | -2.47% |
| 2025-07-03 | 20.32 | 20.98 | 19.80 | 19.82 | 19.73 | qfq | 23,053,802 | 465,870,395 | -4.85% |
| 2025-07-02 | 20.39 | 21.66 | 19.91 | 20.83 | 20.73 | qfq | 34,400,407 | 719,786,787 | 5.95% |
| 2025-07-01 | 19.70 | 19.93 | 19.42 | 19.66 | 19.57 | qfq | 12,051,813 | 236,170,251 | -0.61% |
| 2025-06-30 | 19.80 | 20.09 | 19.51 | 19.78 | 19.69 | qfq | 14,584,200 | 288,762,298 | 1.96% |
| 2025-06-27 | 19.69 | 19.83 | 19.37 | 19.40 | 19.31 | qfq | 14,440,307 | 282,101,838 | 0.15% |
| 2025-06-26 | 19.02 | 20.17 | 19.02 | 19.37 | 19.28 | qfq | 25,287,100 | 497,466,256 | 0.62% |
| 2025-06-25 | 18.35 | 20.13 | 18.18 | 19.25 | 19.16 | qfq | 27,247,301 | 526,259,651 | 7.06% |
| 2025-06-24 | 17.75 | 18.30 | 17.62 | 17.98 | 17.90 | qfq | 8,091,301 | 145,759,381 | 2.74% |
| 2025-06-23 | 16.93 | 17.57 | 16.93 | 17.50 | 17.42 | qfq | 5,624,300 | 97,611,755 | 2.10% |
| 2025-06-20 | 17.59 | 17.82 | 17.05 | 17.14 | 17.06 | qfq | 8,001,501 | 138,493,479 | -3.60% |
| 2025-06-19 | 18.50 | 18.59 | 17.76 | 17.78 | 17.70 | qfq | 10,739,701 | 194,217,593 | -4.97% |
| 2025-06-18 | 18.51 | 18.89 | 18.30 | 18.71 | 18.62 | qfq | 12,422,100 | 231,839,939 | 0.97% |
| 2025-06-17 | 18.02 | 18.55 | 17.93 | 18.53 | 18.44 | qfq | 11,709,101 | 215,145,767 | 2.83% |
| 2025-06-16 | 17.85 | 18.15 | 17.52 | 18.02 | 17.94 | qfq | 5,748,600 | 103,085,355 | 0.28% |
| 2025-06-13 | 17.81 | 18.33 | 17.81 | 17.97 | 17.89 | qfq | 7,625,245 | 138,003,413 | 0.00% |
| 2025-06-12 | 18.01 | 18.27 | 17.87 | 17.97 | 17.89 | qfq | 6,210,400 | 112,071,097 | -0.88% |
| 2025-06-11 | 18.07 | 18.29 | 18.03 | 18.13 | 18.05 | qfq | 6,311,195 | 114,685,610 | -0.22% |
| 2025-06-10 | 18.55 | 18.55 | 17.80 | 18.17 | 18.09 | qfq | 11,829,002 | 213,994,400 | -2.36% |
| 2025-06-09 | 18.30 | 18.65 | 18.18 | 18.61 | 18.52 | qfq | 9,525,652 | 175,680,565 | 1.58% |
| 2025-06-06 | 18.37 | 18.66 | 18.20 | 18.32 | 18.23 | qfq | 8,648,096 | 158,957,042 | -0.49% |
| 2025-06-05 | 18.73 | 18.84 | 18.21 | 18.41 | 18.32 | qfq | 12,825,804 | 236,608,035 | -0.86% |
| 2025-06-04 | 18.93 | 19.15 | 18.46 | 18.57 | 18.48 | qfq | 15,905,395 | 298,963,283 | -2.62% |
| 2025-06-03 | 18.91 | 19.30 | 18.53 | 19.07 | 18.98 | qfq | 19,918,001 | 376,876,955 | -0.10% |
| 2025-05-30 | 18.10 | 19.31 | 17.70 | 19.09 | 19.00 | qfq | 29,262,769 | 546,666,608 | 4.72% |
| 2025-05-29 | 18.14 | 18.50 | 18.00 | 18.23 | 18.15 | qfq | 17,931,700 | 326,489,341 | -0.33% |
| 2025-05-28 | 17.43 | 18.56 | 17.31 | 18.29 | 18.21 | qfq | 25,654,974 | 466,084,958 | 4.93% |
| 2025-05-27 | 17.66 | 17.75 | 17.18 | 17.43 | 17.35 | qfq | 7,837,700 | 136,209,573 | -1.41% |
| 2025-05-26 | 16.80 | 17.68 | 16.66 | 17.68 | 17.60 | qfq | 13,797,000 | 239,007,805 | 6.00% |
| 2025-05-23 | 16.88 | 17.53 | 16.64 | 16.68 | 16.60 | qfq | 8,527,600 | 145,439,400 | -0.89% |
| 2025-05-22 | 17.10 | 17.24 | 16.76 | 16.83 | 16.75 | qfq | 6,093,100 | 103,249,820 | -2.09% |
| 2025-05-21 | 17.61 | 17.72 | 17.14 | 17.19 | 17.11 | qfq | 8,779,400 | 151,915,865 | -3.10% |
| 2025-05-20 | 17.50 | 18.05 | 17.36 | 17.74 | 17.66 | qfq | 9,208,000 | 163,640,320 | 1.20% |
| 2025-05-19 | 17.76 | 17.79 | 16.95 | 17.53 | 17.45 | qfq | 8,377,900 | 144,757,567 | -0.68% |
| 2025-05-16 | 17.28 | 18.18 | 17.21 | 17.65 | 17.57 | qfq | 12,140,500 | 217,144,955 | 2.02% |
| 2025-05-15 | 17.50 | 17.65 | 17.20 | 17.30 | 17.22 | qfq | 5,600,900 | 97,103,692 | -1.03% |
| 2025-05-14 | 17.64 | 17.73 | 17.41 | 17.48 | 17.40 | qfq | 6,204,500 | 108,836,323 | -0.46% |
| 2025-05-13 | 18.02 | 18.15 | 17.54 | 17.56 | 17.48 | qfq | 8,253,200 | 146,609,332 | -1.68% |
| 2025-05-12 | 17.73 | 18.11 | 17.62 | 17.86 | 17.78 | qfq | 10,491,374 | 187,648,031 | 1.59% |
| 2025-05-09 | 18.16 | 18.20 | 17.53 | 17.58 | 17.50 | qfq | 10,308,000 | 182,659,380 | -3.19% |
| 2025-05-08 | 17.70 | 18.20 | 17.55 | 18.16 | 18.08 | qfq | 15,823,800 | 284,754,730 | 1.91% |
| 2025-05-07 | 17.81 | 18.00 | 17.39 | 17.82 | 17.74 | qfq | 17,489,274 | 309,137,272 | 1.83% |
| 2025-05-06 | 16.80 | 17.85 | 16.80 | 17.50 | 17.42 | qfq | 21,100,777 | 368,839,548 | 5.80% |
| 2025-04-30 | 16.69 | 16.77 | 16.42 | 16.54 | 16.46 | qfq | 9,249,674 | 153,226,949 | -0.06% |
| 2025-04-29 | 16.78 | 16.99 | 16.50 | 16.55 | 16.47 | qfq | 11,956,600 | 199,350,093 | -1.78% |
| 2025-04-28 | 17.57 | 17.57 | 16.56 | 16.85 | 16.77 | qfq | 15,280,800 | 258,786,326 | -1.86% |
| 2025-04-25 | 16.81 | 17.61 | 16.60 | 17.17 | 17.09 | qfq | 18,312,400 | 315,182,565 | 2.20% |
| 2025-04-24 | 17.10 | 17.19 | 16.59 | 16.80 | 16.72 | qfq | 12,127,700 | 204,288,086 | -2.72% |
| 2025-04-23 | 17.23 | 17.39 | 16.80 | 17.27 | 17.19 | qfq | 16,788,500 | 287,506,370 | 0.52% |
| 2025-04-22 | 16.92 | 17.75 | 16.64 | 17.18 | 17.10 | qfq | 21,634,900 | 371,680,664 | 1.18% |
| 2025-04-21 | 16.79 | 17.05 | 16.54 | 16.98 | 16.90 | qfq | 9,478,700 | 159,266,730 | 1.74% |
| 2025-04-18 | 16.46 | 16.86 | 16.32 | 16.69 | 16.61 | qfq | 10,988,005 | 182,645,824 | 1.27% |
| 2025-04-17 | 16.50 | 16.83 | 16.31 | 16.48 | 16.40 | qfq | 9,252,300 | 153,942,182 | -0.24% |
| 2025-04-16 | 16.74 | 17.07 | 16.22 | 16.52 | 16.44 | qfq | 11,485,117 | 190,205,815 | -2.19% |
| 2025-04-15 | 17.10 | 17.80 | 16.61 | 16.89 | 16.81 | qfq | 18,346,016 | 313,699,200 | 0.84% |
| 2025-04-14 | 16.65 | 17.27 | 16.65 | 16.75 | 16.67 | qfq | 15,128,000 | 256,507,991 | 2.20% |
| 2025-04-11 | 16.25 | 16.90 | 16.24 | 16.39 | 16.31 | qfq | 14,260,224 | 234,887,341 | 0.86% |
| 2025-04-10 | 16.26 | 16.83 | 16.23 | 16.25 | 16.17 | qfq | 18,790,313 | 310,300,133 | 0.87% |
| 2025-04-09 | 15.02 | 16.30 | 14.04 | 16.11 | 16.04 | qfq | 21,724,900 | 334,966,209 | 5.92% |
| 2025-04-08 | 14.55 | 15.56 | 14.55 | 15.21 | 15.14 | qfq | 20,695,188 | 314,150,179 | 5.99% |
| 2025-04-07 | 16.54 | 16.88 | 14.14 | 14.35 | 14.28 | qfq | 23,580,819 | 358,728,554 | -18.79% |
| 2025-04-03 | 18.00 | 18.50 | 17.51 | 17.67 | 17.59 | qfq | 16,489,101 | 295,318,346 | -3.39% |
| 2025-04-02 | 18.89 | 19.02 | 18.20 | 18.29 | 18.21 | qfq | 15,749,800 | 291,916,437 | -3.13% |
| 2025-04-01 | 18.65 | 19.22 | 18.51 | 18.88 | 18.79 | qfq | 18,814,159 | 355,752,230 | 1.51% |
| 2025-03-31 | 18.85 | 19.08 | 18.15 | 18.60 | 18.51 | qfq | 17,205,076 | 317,731,596 | -3.13% |
| 2025-03-28 | 19.99 | 20.38 | 19.05 | 19.20 | 19.11 | qfq | 22,897,844 | 444,409,758 | -4.81% |
| 2025-03-27 | 22.22 | 22.49 | 20.00 | 20.17 | 20.08 | qfq | 33,770,072 | 715,828,169 | -13.02% |
| 2025-03-26 | 20.80 | 23.20 | 20.80 | 23.19 | 23.08 | qfq | 41,756,672 | 930,547,102 | 7.26% |
| 2025-03-25 | 21.80 | 24.60 | 21.31 | 21.62 | 21.52 | qfq | 46,753,324 | 1,059,311,729 | -6.16% |
| 2025-03-24 | 20.70 | 23.04 | 20.13 | 23.04 | 22.93 | qfq | 45,165,179 | 984,317,402 | 11.41% |
| 2025-03-21 | 20.01 | 23.15 | 20.01 | 20.68 | 20.58 | qfq | 44,340,952 | 946,953,548 | 0.88% |
| 2025-03-20 | 18.70 | 21.50 | 18.30 | 20.50 | 20.40 | qfq | 35,812,263 | 711,742,859 | 8.58% |
| 2025-03-19 | 18.77 | 19.34 | 18.60 | 18.88 | 18.79 | qfq | 20,363,335 | 385,724,531 | -1.10% |
| 2025-03-18 | 19.36 | 19.88 | 18.56 | 19.09 | 19.00 | qfq | 29,757,562 | 568,513,074 | -1.34% |
| 2025-03-17 | 19.95 | 20.62 | 19.19 | 19.35 | 19.26 | qfq | 36,553,785 | 721,632,866 | -3.15% |
| 2025-03-14 | 18.00 | 21.18 | 18.00 | 19.98 | 19.89 | qfq | 47,163,778 | 919,893,925 | 13.07% |
| 2025-03-13 | 16.20 | 17.90 | 15.89 | 17.67 | 17.59 | qfq | 21,731,674 | 366,915,127 | 9.21% |
| 2025-03-12 | 16.46 | 16.46 | 16.15 | 16.18 | 16.10 | qfq | 7,483,325 | 121,606,244 | -1.10% |
| 2025-03-11 | 15.89 | 16.42 | 15.75 | 16.36 | 16.28 | qfq | 8,165,800 | 131,846,670 | 1.93% |
| 2025-03-10 | 16.05 | 16.21 | 15.91 | 16.05 | 15.98 | qfq | 7,180,600 | 115,203,699 | 0.12% |
| 2025-03-07 | 15.65 | 16.44 | 15.56 | 16.03 | 15.96 | qfq | 12,229,409 | 196,491,637 | 1.91% |
| 2025-03-06 | 15.75 | 15.79 | 15.56 | 15.73 | 15.66 | qfq | 5,980,268 | 93,784,013 | 0.77% |
| 2025-03-05 | 15.71 | 15.82 | 15.44 | 15.61 | 15.54 | qfq | 6,162,159 | 95,953,157 | -0.83% |
| 2025-03-04 | 15.50 | 15.90 | 15.50 | 15.74 | 15.67 | qfq | 9,262,357 | 145,628,579 | -1.07% |
| 2025-03-03 | 15.56 | 16.55 | 15.56 | 15.91 | 15.84 | qfq | 16,891,436 | 270,333,501 | 7.07% |
| 2025-02-28 | 15.38 | 15.42 | 14.80 | 14.86 | 14.79 | qfq | 4,015,317 | 60,304,663 | -3.44% |
| 2025-02-27 | 15.61 | 15.69 | 15.10 | 15.39 | 15.32 | qfq | 5,156,274 | 79,288,511 | -1.41% |
| 2025-02-26 | 15.81 | 15.81 | 15.23 | 15.61 | 15.54 | qfq | 8,363,232 | 130,324,233 | -0.13% |
| 2025-02-25 | 14.79 | 16.10 | 14.77 | 15.63 | 15.56 | qfq | 11,998,332 | 187,216,945 | 4.27% |
| 2025-02-24 | 15.11 | 15.19 | 14.85 | 14.99 | 14.92 | qfq | 3,663,500 | 54,849,171 | -0.73% |
| 2025-02-21 | 15.10 | 15.21 | 14.90 | 15.10 | 15.03 | qfq | 5,047,953 | 75,942,543 | -0.13% |
| 2025-02-20 | 14.83 | 15.29 | 14.83 | 15.12 | 15.05 | qfq | 7,730,403 | 116,596,551 | 0.93% |
| 2025-02-19 | 14.29 | 15.25 | 14.22 | 14.98 | 14.91 | qfq | 8,335,442 | 123,716,932 | 5.05% |
| 2025-02-18 | 14.58 | 14.69 | 14.13 | 14.26 | 14.19 | qfq | 2,656,114 | 38,334,622 | -2.19% |
| 2025-02-17 | 14.37 | 14.66 | 14.37 | 14.58 | 14.51 | qfq | 2,802,600 | 40,700,461 | 1.25% |
| 2025-02-14 | 14.39 | 14.56 | 14.30 | 14.40 | 14.33 | qfq | 2,487,300 | 35,895,538 | -0.41% |
| 2025-02-13 | 14.72 | 14.72 | 14.45 | 14.46 | 14.39 | qfq | 2,422,001 | 35,249,337 | -1.77% |
| 2025-02-12 | 14.69 | 14.75 | 14.58 | 14.72 | 14.65 | qfq | 2,313,899 | 33,967,463 | 0.20% |
| 2025-02-11 | 14.82 | 14.82 | 14.60 | 14.69 | 14.62 | qfq | 2,148,400 | 31,514,330 | -0.68% |
| 2025-02-10 | 14.66 | 14.84 | 14.59 | 14.79 | 14.72 | qfq | 2,724,500 | 40,059,780 | 0.96% |
| 2025-02-07 | 14.55 | 14.81 | 14.45 | 14.65 | 14.58 | qfq | 3,558,900 | 52,196,631 | 0.90% |
| 2025-02-06 | 14.22 | 14.54 | 14.15 | 14.52 | 14.45 | qfq | 2,564,200 | 36,919,192 | 1.97% |
| 2025-02-05 | 14.09 | 14.30 | 14.00 | 14.24 | 14.17 | qfq | 1,985,500 | 28,138,310 | 1.79% |
| 2025-01-27 | 14.22 | 14.33 | 13.98 | 13.99 | 13.93 | qfq | 1,862,300 | 26,334,522 | -1.62% |
| 2025-01-24 | 14.08 | 14.25 | 13.90 | 14.22 | 14.15 | qfq | 2,073,300 | 29,160,593 | 1.14% |
| 2025-01-23 | 14.11 | 14.40 | 14.06 | 14.06 | 13.99 | qfq | 2,739,000 | 39,020,631 | 0.29% |
| 2025-01-22 | 14.01 | 14.17 | 13.95 | 14.02 | 13.95 | qfq | 1,607,300 | 22,557,952 | -0.78% |
| 2025-01-21 | 14.17 | 14.38 | 13.95 | 14.13 | 14.06 | qfq | 1,862,700 | 26,241,543 | -0.63% |
| 2025-01-20 | 14.07 | 14.30 | 14.05 | 14.22 | 14.15 | qfq | 2,218,120 | 31,503,369 | 1.07% |
| 2025-01-17 | 14.06 | 14.16 | 13.92 | 14.07 | 14.00 | qfq | 2,175,400 | 30,529,117 | -0.42% |
| 2025-01-16 | 14.33 | 14.44 | 14.04 | 14.13 | 14.06 | qfq | 2,423,500 | 34,535,630 | -0.21% |
| 2025-01-15 | 14.23 | 14.30 | 14.12 | 14.16 | 14.09 | qfq | 2,438,200 | 34,639,282 | -0.70% |
| 2025-01-14 | 13.90 | 14.30 | 13.86 | 14.26 | 14.19 | qfq | 3,780,020 | 53,450,550 | 3.03% |
| 2025-01-13 | 13.60 | 13.86 | 13.30 | 13.84 | 13.78 | qfq | 1,891,900 | 25,841,674 | 1.17% |
| 2025-01-10 | 14.07 | 14.18 | 13.68 | 13.68 | 13.62 | qfq | 2,328,720 | 32,429,997 | -2.77% |
| 2025-01-09 | 14.04 | 14.23 | 14.00 | 14.07 | 14.00 | qfq | 2,253,500 | 31,810,331 | -0.14% |
| 2025-01-08 | 14.44 | 14.44 | 13.67 | 14.09 | 14.02 | qfq | 3,091,400 | 43,439,925 | -2.42% |
| 2025-01-07 | 13.97 | 14.44 | 13.82 | 14.44 | 14.37 | qfq | 3,840,200 | 54,273,748 | 4.56% |
| 2025-01-06 | 13.77 | 13.93 | 13.31 | 13.81 | 13.75 | qfq | 2,757,000 | 37,871,042 | 0.73% |
| 2025-01-03 | 14.33 | 14.45 | 13.71 | 13.71 | 13.65 | qfq | 2,907,000 | 40,787,122 | -4.19% |
| 2025-01-02 | 14.75 | 14.96 | 14.16 | 14.31 | 14.24 | qfq | 3,229,100 | 46,973,496 | -2.98% |
| 2024-12-31 | 15.31 | 15.35 | 14.75 | 14.75 | 14.68 | qfq | 2,931,707 | 43,972,314 | -3.02% |
| 2024-12-30 | 15.44 | 15.47 | 15.07 | 15.21 | 15.14 | qfq | 2,597,100 | 39,647,488 | -1.55% |
| 2024-12-27 | 15.21 | 15.71 | 15.21 | 15.45 | 15.38 | qfq | 2,787,802 | 43,288,707 | 1.58% |
| 2024-12-26 | 14.96 | 15.33 | 14.95 | 15.21 | 15.14 | qfq | 2,233,500 | 33,987,834 | 1.26% |
| 2024-12-25 | 15.49 | 15.51 | 14.94 | 15.02 | 14.95 | qfq | 3,446,901 | 52,070,968 | -3.22% |
| 2024-12-24 | 15.40 | 15.61 | 15.19 | 15.52 | 15.45 | qfq | 2,720,000 | 41,942,644 | 1.90% |
| 2024-12-23 | 15.92 | 15.97 | 15.10 | 15.23 | 15.16 | qfq | 3,628,800 | 55,987,883 | -4.27% |
| 2024-12-20 | 15.62 | 16.00 | 15.60 | 15.91 | 15.84 | qfq | 2,502,400 | 39,747,731 | 1.66% |
| 2024-12-19 | 15.53 | 15.72 | 15.38 | 15.65 | 15.58 | qfq | 2,396,800 | 37,290,406 | -0.13% |
| 2024-12-18 | 15.55 | 15.95 | 15.35 | 15.67 | 15.60 | qfq | 3,378,400 | 53,003,135 | 0.26% |
| 2024-12-17 | 16.11 | 16.27 | 15.51 | 15.63 | 15.56 | qfq | 3,976,400 | 62,694,762 | -3.70% |
| 2024-12-16 | 16.23 | 16.48 | 16.11 | 16.23 | 16.15 | qfq | 3,790,301 | 61,722,660 | 0.19% |
| 2024-12-13 | 16.43 | 16.55 | 16.19 | 16.20 | 16.12 | qfq | 4,231,500 | 68,989,243 | -2.23% |
| 2024-12-12 | 16.58 | 16.62 | 16.32 | 16.57 | 16.49 | qfq | 4,245,936 | 69,916,722 | -0.18% |
| 2024-12-11 | 16.44 | 16.61 | 16.37 | 16.60 | 16.52 | qfq | 4,546,500 | 75,019,617 | 0.61% |
| 2024-12-10 | 16.97 | 17.08 | 16.49 | 16.50 | 16.42 | qfq | 7,416,300 | 123,986,413 | -0.60% |
| 2024-12-09 | 16.45 | 16.95 | 16.31 | 16.60 | 16.52 | qfq | 6,865,300 | 114,168,525 | 0.67% |
| 2024-12-06 | 16.49 | 16.60 | 16.25 | 16.49 | 16.41 | qfq | 4,948,000 | 81,278,218 | 0.18% |
| 2024-12-05 | 16.28 | 16.62 | 16.23 | 16.46 | 16.38 | qfq | 4,579,901 | 75,382,380 | 0.30% |
| 2024-12-04 | 16.36 | 16.84 | 16.23 | 16.41 | 16.33 | qfq | 6,457,300 | 106,363,101 | 0.49% |
| 2024-12-03 | 16.41 | 16.52 | 16.16 | 16.33 | 16.25 | qfq | 3,596,200 | 58,734,610 | -0.85% |
| 2024-12-02 | 16.41 | 16.57 | 16.26 | 16.47 | 16.39 | qfq | 4,923,800 | 81,048,472 | 0.98% |
| 2024-11-29 | 15.83 | 16.45 | 15.82 | 16.31 | 16.23 | qfq | 6,060,800 | 98,252,747 | 2.58% |
| 2024-11-28 | 16.00 | 16.17 | 15.82 | 15.90 | 15.83 | qfq | 4,432,400 | 71,021,552 | -0.63% |
| 2024-11-27 | 15.70 | 16.00 | 15.16 | 16.00 | 15.93 | qfq | 5,485,177 | 85,389,299 | 1.78% |
| 2024-11-26 | 15.99 | 16.12 | 15.69 | 15.72 | 15.65 | qfq | 4,968,600 | 78,832,140 | -2.36% |
| 2024-11-25 | 16.03 | 16.20 | 15.71 | 16.10 | 16.03 | qfq | 6,250,100 | 99,818,368 | 1.32% |
| 2024-11-22 | 16.62 | 16.99 | 15.89 | 15.89 | 15.82 | qfq | 8,143,200 | 133,949,647 | -4.39% |
| 2024-11-21 | 16.30 | 17.00 | 16.28 | 16.62 | 16.54 | qfq | 9,569,800 | 160,259,536 | 1.65% |
| 2024-11-20 | 15.91 | 16.44 | 15.89 | 16.35 | 16.27 | qfq | 6,462,200 | 104,851,377 | 1.49% |
| 2024-11-19 | 15.20 | 16.11 | 15.19 | 16.11 | 16.04 | qfq | 6,949,500 | 108,896,037 | 5.99% |
| 2024-11-18 | 15.73 | 15.83 | 15.05 | 15.20 | 15.13 | qfq | 5,598,100 | 85,895,017 | -2.38% |
| 2024-11-15 | 16.00 | 16.22 | 15.50 | 15.57 | 15.50 | qfq | 7,190,936 | 114,348,340 | -2.81% |
| 2024-11-14 | 16.66 | 16.92 | 15.96 | 16.02 | 15.95 | qfq | 8,309,800 | 135,866,254 | -4.59% |
| 2024-11-13 | 16.88 | 17.18 | 16.36 | 16.79 | 16.71 | qfq | 14,125,300 | 236,231,439 | -2.55% |
| 2024-11-12 | 16.34 | 18.68 | 16.25 | 17.23 | 17.15 | qfq | 22,574,100 | 389,854,325 | 5.51% |
| 2024-11-11 | 15.97 | 16.36 | 15.90 | 16.33 | 16.25 | qfq | 7,325,534 | 118,761,737 | 2.00% |
| 2024-11-08 | 16.30 | 16.38 | 15.89 | 16.01 | 15.94 | qfq | 7,916,883 | 127,508,578 | -1.11% |
| 2024-11-07 | 15.78 | 16.28 | 15.64 | 16.19 | 16.11 | qfq | 8,320,533 | 133,629,214 | 1.95% |
| 2024-11-06 | 16.04 | 16.15 | 15.78 | 15.88 | 15.81 | qfq | 9,123,700 | 145,696,353 | -1.00% |
| 2024-11-05 | 15.59 | 16.08 | 15.52 | 16.04 | 15.97 | qfq | 8,949,933 | 142,026,618 | 2.75% |
| 2024-11-04 | 15.26 | 15.63 | 14.99 | 15.61 | 15.54 | qfq | 6,829,773 | 105,425,522 | 1.69% |
| 2024-11-01 | 15.74 | 16.22 | 15.28 | 15.35 | 15.28 | qfq | 11,727,405 | 184,902,945 | -2.79% |
| 2024-10-31 | 15.97 | 16.00 | 15.60 | 15.79 | 15.72 | qfq | 5,026,400 | 79,249,189 | 1.41% |
| 2024-10-30 | 15.48 | 15.97 | 15.40 | 15.57 | 15.50 | qfq | 5,776,455 | 90,148,805 | -0.06% |
| 2024-10-29 | 16.03 | 16.25 | 15.55 | 15.58 | 15.51 | qfq | 6,661,172 | 105,184,354 | -2.75% |
| 2024-10-28 | 16.01 | 16.15 | 15.90 | 16.02 | 15.95 | qfq | 5,983,100 | 95,711,924 | 0.63% |
| 2024-10-25 | 15.89 | 16.18 | 15.85 | 15.92 | 15.85 | qfq | 6,107,883 | 97,614,111 | 0.19% |
| 2024-10-24 | 15.90 | 16.28 | 15.78 | 15.89 | 15.82 | qfq | 7,299,574 | 116,246,723 | -1.43% |
| 2024-10-23 | 16.00 | 16.88 | 15.80 | 16.12 | 16.05 | qfq | 12,952,257 | 209,203,978 | -1.59% |
| 2024-10-22 | 15.48 | 16.66 | 15.37 | 16.38 | 16.30 | qfq | 15,169,427 | 245,287,454 | 5.95% |
| 2024-10-21 | 15.09 | 15.56 | 14.97 | 15.46 | 15.39 | qfq | 9,008,107 | 137,692,543 | 2.38% |
| 2024-10-18 | 14.57 | 15.33 | 14.51 | 15.10 | 15.03 | qfq | 9,924,477 | 147,662,664 | 2.65% |
| 2024-10-17 | 14.98 | 15.74 | 14.68 | 14.71 | 14.64 | qfq | 10,833,247 | 163,631,795 | 2.37% |
| 2024-10-16 | 14.21 | 14.68 | 14.21 | 14.37 | 14.30 | qfq | 3,626,200 | 52,568,444 | -0.83% |
| 2024-10-15 | 14.45 | 15.08 | 14.31 | 14.49 | 14.42 | qfq | 5,285,600 | 77,570,705 | -0.96% |
| 2024-10-14 | 14.13 | 14.68 | 14.05 | 14.63 | 14.56 | qfq | 5,209,700 | 75,118,203 | 4.28% |
| 2024-10-11 | 14.80 | 14.86 | 13.90 | 14.03 | 13.96 | qfq | 6,197,800 | 88,250,656 | -6.03% |
| 2024-10-10 | 14.89 | 15.48 | 14.63 | 14.93 | 14.86 | qfq | 7,066,713 | 106,356,495 | 1.70% |
| 2024-10-09 | 16.10 | 16.10 | 14.68 | 14.68 | 14.61 | qfq | 11,441,000 | 176,809,770 | -12.67% |
| 2024-10-08 | 18.00 | 18.00 | 15.52 | 16.81 | 16.73 | qfq | 16,998,085 | 283,846,260 | 9.94% |
| 2024-09-30 | 14.13 | 15.48 | 13.76 | 15.29 | 15.22 | qfq | 13,431,522 | 196,466,668 | 13.26% |
| 2024-09-27 | 12.94 | 13.73 | 12.94 | 13.50 | 13.44 | qfq | 6,894,500 | 91,728,949 | 5.88% |
| 2024-09-26 | 12.45 | 12.75 | 12.37 | 12.75 | 12.69 | qfq | 3,430,700 | 43,257,375 | 2.66% |
| 2024-09-25 | 12.46 | 12.75 | 12.41 | 12.42 | 12.36 | qfq | 3,998,000 | 50,283,312 | 0.49% |
| 2024-09-24 | 12.07 | 12.37 | 12.01 | 12.36 | 12.30 | qfq | 2,747,500 | 33,626,715 | 3.00% |
| 2024-09-23 | 11.84 | 12.03 | 11.80 | 12.00 | 11.94 | qfq | 1,599,000 | 19,086,199 | 0.50% |
| 2024-09-20 | 12.00 | 12.05 | 11.81 | 11.94 | 11.88 | qfq | 1,401,500 | 16,666,165 | -0.50% |
| 2024-09-19 | 11.68 | 12.06 | 11.68 | 12.00 | 11.94 | qfq | 1,874,700 | 22,394,899 | 2.74% |
| 2024-09-18 | 11.81 | 11.89 | 11.48 | 11.68 | 11.63 | qfq | 1,699,000 | 19,781,196 | -1.27% |
| 2024-09-13 | 12.05 | 12.08 | 11.82 | 11.83 | 11.78 | qfq | 1,656,200 | 19,742,950 | -1.58% |
| 2024-09-12 | 12.17 | 12.28 | 12.02 | 12.02 | 11.96 | qfq | 1,535,400 | 18,641,797 | -0.66% |
| 2024-09-11 | 12.17 | 12.26 | 12.06 | 12.10 | 12.04 | qfq | 1,483,900 | 18,033,377 | -0.66% |
| 2024-09-10 | 12.14 | 12.23 | 11.95 | 12.18 | 12.12 | qfq | 1,824,800 | 22,118,598 | 0.41% |
| 2024-09-09 | 12.00 | 12.22 | 11.92 | 12.13 | 12.07 | qfq | 1,639,400 | 19,826,017 | 0.25% |
| 2024-09-06 | 12.33 | 12.40 | 12.09 | 12.10 | 12.04 | qfq | 2,164,600 | 26,445,695 | -1.79% |
| 2024-09-05 | 12.52 | 12.59 | 12.27 | 12.32 | 12.26 | qfq | 1,632,600 | 20,223,105 | -0.48% |
| 2024-09-04 | 12.43 | 12.64 | 12.37 | 12.38 | 12.32 | qfq | 1,901,700 | 23,709,286 | -1.51% |
| 2024-09-03 | 12.42 | 12.73 | 12.42 | 12.57 | 12.51 | qfq | 1,593,300 | 20,048,093 | 0.80% |
| 2024-09-02 | 12.77 | 12.85 | 12.43 | 12.47 | 12.41 | qfq | 1,787,100 | 22,603,862 | -2.20% |
| 2024-08-30 | 12.58 | 12.93 | 12.47 | 12.75 | 12.69 | qfq | 3,235,400 | 41,396,362 | 1.51% |
| 2024-08-29 | 12.15 | 12.57 | 12.12 | 12.56 | 12.50 | qfq | 2,438,800 | 30,281,035 | 2.87% |
| 2024-08-28 | 12.09 | 12.38 | 12.01 | 12.21 | 12.15 | qfq | 2,262,700 | 27,701,920 | 0.99% |
| 2024-08-27 | 12.30 | 12.30 | 12.06 | 12.09 | 12.03 | qfq | 2,321,000 | 28,218,182 | -2.18% |
| 2024-08-26 | 12.14 | 12.43 | 12.06 | 12.36 | 12.30 | qfq | 2,576,201 | 31,680,870 | 2.91% |
| 2024-08-23 | 12.14 | 12.22 | 11.90 | 12.01 | 11.95 | qfq | 2,675,100 | 32,197,125 | -1.48% |
| 2024-08-22 | 12.35 | 12.49 | 12.14 | 12.19 | 12.13 | qfq | 3,941,100 | 48,359,371 | -1.69% |
| 2024-08-21 | 12.90 | 13.20 | 12.34 | 12.40 | 12.34 | qfq | 9,210,034 | 116,646,228 | -6.63% |
| 2024-08-20 | 13.88 | 14.40 | 13.17 | 13.28 | 13.22 | qfq | 11,524,841 | 158,246,103 | -0.45% |
| 2024-08-19 | 13.16 | 13.49 | 12.98 | 13.34 | 13.28 | qfq | 4,123,600 | 54,776,676 | 1.21% |
| 2024-08-16 | 13.10 | 13.49 | 13.00 | 13.18 | 13.12 | qfq | 3,838,900 | 50,735,332 | 0.61% |
| 2024-08-15 | 12.83 | 13.13 | 12.71 | 13.10 | 13.04 | qfq | 3,611,200 | 46,894,350 | 2.18% |
| 2024-08-14 | 13.00 | 13.10 | 12.80 | 12.82 | 12.76 | qfq | 2,387,200 | 30,864,121 | -0.77% |
| 2024-08-13 | 12.75 | 12.96 | 12.59 | 12.92 | 12.86 | qfq | 1,939,600 | 24,842,884 | 1.81% |
| 2024-08-12 | 12.78 | 12.82 | 12.61 | 12.69 | 12.63 | qfq | 1,734,903 | 22,046,295 | -0.63% |
| 2024-08-09 | 12.89 | 13.04 | 12.76 | 12.77 | 12.71 | qfq | 1,765,900 | 22,723,336 | -0.47% |
| 2024-08-08 | 13.08 | 13.10 | 12.67 | 12.83 | 12.77 | qfq | 2,723,303 | 34,950,910 | -1.53% |
| 2024-08-07 | 13.00 | 13.15 | 12.90 | 13.03 | 12.97 | qfq | 2,660,000 | 34,721,785 | 0.23% |
| 2024-08-06 | 12.88 | 13.09 | 12.75 | 13.00 | 12.94 | qfq | 3,495,300 | 45,144,933 | 2.93% |
| 2024-08-05 | 12.87 | 13.22 | 12.63 | 12.63 | 12.57 | qfq | 4,212,000 | 54,470,400 | -3.07% |
| 2024-08-02 | 13.15 | 13.45 | 13.03 | 13.03 | 12.97 | qfq | 4,803,800 | 63,479,481 | -2.47% |
| 2024-08-01 | 13.14 | 13.70 | 13.14 | 13.36 | 13.30 | qfq | 7,345,700 | 98,658,536 | 1.83% |
| 2024-07-31 | 12.88 | 13.19 | 12.80 | 13.12 | 13.06 | qfq | 4,826,400 | 62,972,870 | 1.71% |
| 2024-07-30 | 12.63 | 13.13 | 12.51 | 12.90 | 12.84 | qfq | 5,424,900 | 69,667,684 | 0.16% |
| 2024-07-29 | 12.38 | 13.65 | 12.36 | 12.88 | 12.82 | qfq | 7,456,023 | 96,620,391 | 4.46% |
| 2024-07-26 | 12.10 | 12.34 | 12.00 | 12.33 | 12.27 | qfq | 3,315,600 | 40,546,766 | 3.88% |
| 2024-07-25 | 11.73 | 12.00 | 11.55 | 11.87 | 11.81 | qfq | 2,039,700 | 24,027,267 | 0.51% |
| 2024-07-24 | 11.93 | 12.11 | 11.71 | 11.81 | 11.76 | qfq | 2,550,007 | 30,312,747 | -1.58% |
| 2024-07-23 | 12.30 | 12.41 | 11.97 | 12.00 | 11.94 | qfq | 1,789,800 | 21,825,700 | -2.44% |
| 2024-07-22 | 12.15 | 12.34 | 12.11 | 12.30 | 12.24 | qfq | 1,694,900 | 20,759,043 | 1.07% |
| 2024-07-19 | 12.05 | 12.29 | 11.95 | 12.17 | 12.11 | qfq | 2,115,007 | 25,712,370 | 0.75% |
| 2024-07-18 | 12.11 | 12.19 | 11.78 | 12.08 | 12.02 | qfq | 2,740,600 | 32,795,053 | -0.41% |
| 2024-07-17 | 12.40 | 12.45 | 12.11 | 12.13 | 12.07 | qfq | 1,836,200 | 22,492,972 | -2.18% |
| 2024-07-16 | 12.43 | 12.48 | 12.27 | 12.40 | 12.34 | qfq | 1,454,622 | 17,991,456 | -0.32% |
| 2024-07-15 | 12.52 | 12.73 | 12.42 | 12.44 | 12.38 | qfq | 1,794,400 | 22,465,923 | -1.74% |
| 2024-07-12 | 12.80 | 12.87 | 12.61 | 12.66 | 12.60 | qfq | 1,966,007 | 25,004,062 | -0.86% |
| 2024-07-11 | 12.50 | 12.79 | 12.45 | 12.77 | 12.71 | qfq | 2,776,800 | 35,130,186 | 3.82% |
| 2024-07-10 | 12.37 | 12.54 | 12.21 | 12.30 | 12.24 | qfq | 2,126,300 | 26,357,676 | -0.65% |
| 2024-07-09 | 12.06 | 12.39 | 11.82 | 12.38 | 12.32 | qfq | 3,562,114 | 43,220,339 | 1.56% |
| 2024-07-08 | 12.60 | 12.60 | 12.10 | 12.19 | 12.13 | qfq | 3,025,522 | 37,229,181 | -3.86% |
| 2024-07-05 | 12.61 | 12.78 | 12.40 | 12.68 | 12.62 | qfq | 2,170,329 | 27,284,056 | 0.40% |
| 2024-07-04 | 13.05 | 13.17 | 12.63 | 12.63 | 12.57 | qfq | 2,728,700 | 35,087,624 | -3.22% |
| 2024-07-03 | 13.19 | 13.22 | 12.96 | 13.05 | 12.99 | qfq | 1,988,850 | 26,016,576 | -1.06% |
| 2024-07-02 | 13.21 | 13.28 | 13.10 | 13.19 | 13.13 | qfq | 2,207,500 | 29,082,367 | -0.15% |
| 2024-07-01 | 12.94 | 13.25 | 12.94 | 13.21 | 13.15 | qfq | 2,770,000 | 36,380,260 | 1.77% |
| 2024-06-28 | 12.73 | 13.18 | 12.73 | 12.98 | 12.92 | qfq | 2,817,600 | 36,676,790 | 1.56% |
| 2024-06-27 | 13.10 | 13.21 | 12.78 | 12.78 | 12.72 | qfq | 2,995,300 | 38,894,892 | -3.26% |
| 2024-06-26 | 12.88 | 13.21 | 12.71 | 13.21 | 13.15 | qfq | 3,490,200 | 45,294,199 | 2.32% |
| 2024-06-25 | 12.83 | 13.05 | 12.78 | 12.91 | 12.85 | qfq | 2,606,803 | 33,675,290 | 0.62% |
| 2024-06-24 | 13.16 | 13.45 | 12.81 | 12.83 | 12.77 | qfq | 3,896,400 | 50,738,182 | -4.68% |
| 2024-06-21 | 13.68 | 13.75 | 13.45 | 13.46 | 13.40 | qfq | 2,773,900 | 37,657,755 | -1.10% |
| 2024-06-20 | 14.29 | 14.35 | 13.60 | 13.61 | 13.55 | qfq | 4,878,304 | 67,762,729 | -4.49% |
| 2024-06-19 | 14.46 | 14.62 | 14.16 | 14.25 | 14.18 | qfq | 3,846,204 | 55,094,443 | -1.86% |
| 2024-06-18 | 14.87 | 15.14 | 14.49 | 14.52 | 14.35 | qfq | 5,321,100 | 78,774,427 | -1.22% |
| 2024-06-17 | 14.64 | 14.86 | 14.60 | 14.70 | 14.53 | qfq | 2,018,900 | 29,738,837 | -0.14% |
| 2024-06-14 | 14.58 | 14.95 | 14.56 | 14.72 | 14.55 | qfq | 2,678,529 | 39,508,361 | 0.20% |
| 2024-06-13 | 14.56 | 15.10 | 14.56 | 14.69 | 14.52 | qfq | 3,726,749 | 55,288,622 | 0.62% |
| 2024-06-12 | 14.45 | 14.69 | 14.37 | 14.60 | 14.43 | qfq | 2,324,200 | 33,928,395 | 1.04% |
| 2024-06-11 | 14.26 | 14.47 | 13.98 | 14.45 | 14.28 | qfq | 2,402,807 | 34,241,339 | 0.77% |
| 2024-06-07 | 14.39 | 14.50 | 14.15 | 14.34 | 14.18 | qfq | 2,525,600 | 36,222,018 | 1.20% |
| 2024-06-06 | 14.76 | 14.89 | 14.05 | 14.17 | 14.01 | qfq | 5,277,299 | 76,077,475 | -4.13% |
| 2024-06-05 | 14.89 | 15.29 | 14.74 | 14.78 | 14.61 | qfq | 4,489,971 | 67,255,848 | -2.12% |
| 2024-06-04 | 14.86 | 15.23 | 14.42 | 15.10 | 14.93 | qfq | 6,337,800 | 93,591,859 | 0.40% |
| 2024-06-03 | 15.80 | 15.81 | 14.90 | 15.04 | 14.87 | qfq | 8,367,772 | 127,875,926 | -5.23% |
| 2024-05-31 | 15.90 | 16.15 | 15.71 | 15.87 | 15.69 | qfq | 6,585,500 | 104,918,464 | 0.44% |
| 2024-05-30 | 16.27 | 16.49 | 15.73 | 15.80 | 15.62 | qfq | 8,637,243 | 138,316,342 | -3.78% |
| 2024-05-29 | 16.15 | 16.98 | 16.11 | 16.42 | 16.23 | qfq | 13,296,943 | 219,480,590 | 0.24% |
| 2024-05-28 | 15.11 | 17.17 | 15.11 | 16.38 | 16.19 | qfq | 19,045,262 | 310,540,975 | 7.41% |
| 2024-05-27 | 15.23 | 15.48 | 14.92 | 15.25 | 15.07 | qfq | 5,141,293 | 77,995,883 | -1.74% |
| 2024-05-24 | 14.90 | 16.20 | 14.80 | 15.52 | 15.34 | qfq | 9,506,693 | 147,921,821 | 3.26% |
| 2024-05-23 | 15.24 | 15.48 | 14.90 | 15.03 | 14.86 | qfq | 3,632,700 | 55,030,716 | -1.76% |
| 2024-05-22 | 15.27 | 15.35 | 15.13 | 15.30 | 15.12 | qfq | 3,253,002 | 49,569,790 | 0.33% |
| 2024-05-21 | 15.77 | 15.81 | 15.22 | 15.25 | 15.07 | qfq | 5,621,900 | 86,683,499 | -4.15% |
| 2024-05-20 | 15.56 | 16.04 | 15.50 | 15.91 | 15.73 | qfq | 6,624,300 | 105,046,253 | 3.04% |
| 2024-05-17 | 15.35 | 15.46 | 15.15 | 15.44 | 15.26 | qfq | 3,706,227 | 56,739,815 | 0.98% |
| 2024-05-16 | 15.41 | 15.59 | 15.26 | 15.29 | 15.11 | qfq | 4,105,404 | 63,221,467 | -0.91% |
| 2024-05-15 | 15.56 | 15.77 | 15.18 | 15.43 | 15.25 | qfq | 3,692,500 | 57,066,674 | -0.77% |
| 2024-05-14 | 15.81 | 15.89 | 15.45 | 15.55 | 15.37 | qfq | 4,472,700 | 69,828,591 | -1.02% |
| 2024-05-13 | 16.33 | 16.40 | 15.62 | 15.71 | 15.53 | qfq | 6,979,600 | 110,822,730 | -5.25% |
| 2024-05-10 | 16.77 | 17.28 | 16.33 | 16.58 | 16.39 | qfq | 10,332,821 | 173,449,408 | 0.85% |
| 2024-05-09 | 16.00 | 16.47 | 15.91 | 16.44 | 16.25 | qfq | 7,757,352 | 126,142,864 | 2.75% |
| 2024-05-08 | 15.93 | 16.82 | 15.74 | 16.00 | 15.82 | qfq | 9,399,400 | 152,560,968 | -0.74% |
| 2024-05-07 | 15.48 | 16.20 | 15.48 | 16.12 | 15.93 | qfq | 7,009,600 | 111,172,393 | 3.20% |
| 2024-05-06 | 15.56 | 15.70 | 15.47 | 15.62 | 15.44 | qfq | 4,131,900 | 64,294,108 | 1.96% |
| 2024-04-30 | 15.66 | 15.70 | 15.25 | 15.32 | 15.14 | qfq | 3,872,300 | 59,666,695 | -1.48% |
| 2024-04-29 | 15.14 | 15.60 | 15.14 | 15.55 | 15.37 | qfq | 4,768,600 | 73,655,851 | 1.77% |
| 2024-04-26 | 15.00 | 15.38 | 14.86 | 15.28 | 15.10 | qfq | 5,329,821 | 80,857,988 | 3.17% |
| 2024-04-25 | 14.81 | 15.10 | 14.78 | 14.81 | 14.64 | qfq | 4,119,828 | 61,539,335 | -0.94% |
| 2024-04-24 | 14.66 | 15.00 | 14.66 | 14.95 | 14.78 | qfq | 3,437,544 | 51,127,906 | 0.81% |
| 2024-04-23 | 15.12 | 15.34 | 14.70 | 14.83 | 14.66 | qfq | 5,622,559 | 83,987,346 | -3.01% |
| 2024-04-22 | 15.19 | 15.50 | 14.80 | 15.29 | 15.11 | qfq | 6,135,271 | 93,634,784 | 2.34% |
| 2024-04-19 | 14.73 | 15.23 | 14.69 | 14.94 | 14.77 | qfq | 5,475,972 | 82,126,743 | 0.74% |
| 2024-04-18 | 14.69 | 15.13 | 14.51 | 14.83 | 14.66 | qfq | 4,917,033 | 73,098,492 | -0.13% |
| 2024-04-17 | 14.15 | 14.85 | 14.15 | 14.85 | 14.68 | qfq | 5,752,533 | 83,904,710 | 6.15% |
| 2024-04-16 | 14.82 | 14.82 | 13.71 | 13.99 | 13.83 | qfq | 6,133,533 | 86,554,883 | -5.66% |
| 2024-04-15 | 15.25 | 15.68 | 14.37 | 14.83 | 14.66 | qfq | 7,116,999 | 106,561,053 | -4.75% |
| 2024-04-12 | 16.30 | 16.53 | 15.55 | 15.57 | 15.39 | qfq | 8,229,192 | 131,703,159 | -4.89% |
| 2024-04-11 | 16.35 | 17.09 | 15.78 | 16.37 | 16.18 | qfq | 9,728,381 | 159,556,907 | -1.21% |
| 2024-04-10 | 17.35 | 17.64 | 16.33 | 16.57 | 16.38 | qfq | 8,888,021 | 150,196,436 | -5.10% |
| 2024-04-09 | 16.61 | 17.95 | 16.40 | 17.46 | 17.26 | qfq | 11,503,629 | 197,545,708 | 3.25% |
| 2024-04-08 | 17.56 | 18.08 | 16.80 | 16.91 | 16.72 | qfq | 12,812,116 | 225,155,324 | -3.98% |
| 2024-04-03 | 16.88 | 18.20 | 16.30 | 17.61 | 17.41 | qfq | 14,918,974 | 258,994,511 | 2.86% |
| 2024-04-02 | 16.80 | 17.37 | 16.71 | 17.12 | 16.92 | qfq | 7,879,552 | 135,247,735 | 1.06% |
| 2024-04-01 | 16.53 | 17.15 | 16.46 | 16.94 | 16.75 | qfq | 6,603,342 | 111,632,497 | 2.29% |
| 2024-03-29 | 16.22 | 16.84 | 16.16 | 16.56 | 16.37 | qfq | 6,759,942 | 111,727,806 | 2.03% |
| 2024-03-28 | 15.73 | 16.64 | 15.73 | 16.23 | 16.04 | qfq | 6,988,280 | 112,881,414 | 2.20% |
| 2024-03-27 | 17.32 | 17.36 | 15.88 | 15.88 | 15.70 | qfq | 9,346,469 | 153,737,231 | -8.21% |
| 2024-03-26 | 17.71 | 17.97 | 16.92 | 17.30 | 17.10 | qfq | 11,089,048 | 192,169,313 | -3.19% |
| 2024-03-25 | 17.44 | 18.50 | 17.30 | 17.87 | 17.66 | qfq | 15,173,305 | 272,760,898 | 2.76% |
| 2024-03-22 | 17.08 | 17.77 | 16.89 | 17.39 | 17.19 | qfq | 15,925,045 | 277,246,389 | 1.81% |
| 2024-03-21 | 16.82 | 17.30 | 16.42 | 17.08 | 16.88 | qfq | 11,818,010 | 199,726,823 | 1.18% |
| 2024-03-20 | 16.61 | 17.17 | 16.58 | 16.88 | 16.69 | qfq | 9,080,233 | 153,448,742 | 1.44% |
| 2024-03-19 | 16.76 | 17.10 | 16.62 | 16.64 | 16.45 | qfq | 7,202,708 | 120,931,800 | -0.95% |
| 2024-03-18 | 16.67 | 16.92 | 16.63 | 16.80 | 16.61 | qfq | 7,242,720 | 121,458,735 | 0.66% |
| 2024-03-15 | 16.30 | 16.95 | 16.09 | 16.69 | 16.50 | qfq | 7,200,638 | 118,873,901 | 1.52% |
| 2024-03-14 | 16.65 | 17.09 | 16.19 | 16.44 | 16.25 | qfq | 7,621,836 | 126,668,527 | -1.38% |
| 2024-03-13 | 16.68 | 16.98 | 16.59 | 16.67 | 16.48 | qfq | 7,422,863 | 124,671,641 | -1.24% |
| 2024-03-12 | 16.60 | 17.50 | 16.32 | 16.88 | 16.69 | qfq | 11,235,966 | 190,007,282 | 1.69% |
| 2024-03-11 | 16.50 | 16.80 | 16.18 | 16.60 | 16.41 | qfq | 7,497,566 | 123,497,658 | -0.72% |
| 2024-03-08 | 16.54 | 17.02 | 16.42 | 16.72 | 16.53 | qfq | 8,344,892 | 139,089,634 | 0.18% |
| 2024-03-07 | 16.45 | 17.17 | 16.30 | 16.69 | 16.50 | qfq | 11,714,139 | 195,768,906 | 1.21% |
| 2024-03-06 | 15.80 | 16.90 | 15.70 | 16.49 | 16.30 | qfq | 10,854,108 | 178,293,430 | 4.37% |
| 2024-03-05 | 16.00 | 16.59 | 15.69 | 15.80 | 15.62 | qfq | 8,539,305 | 137,575,319 | -2.53% |
| 2024-03-04 | 15.67 | 16.95 | 15.26 | 16.21 | 16.02 | qfq | 10,869,518 | 175,499,707 | 2.99% |
| 2024-03-01 | 15.65 | 15.83 | 15.36 | 15.74 | 15.56 | qfq | 6,321,218 | 98,740,761 | 0.90% |
| 2024-02-29 | 14.60 | 15.87 | 14.58 | 15.60 | 15.42 | qfq | 9,549,002 | 145,957,781 | 5.41% |
| 2024-02-28 | 16.05 | 16.48 | 14.80 | 14.80 | 14.63 | qfq | 10,890,998 | 171,318,349 | -7.79% |
| 2024-02-27 | 15.48 | 16.06 | 15.42 | 16.05 | 15.87 | qfq | 7,905,190 | 124,756,267 | 2.49% |
| 2024-02-26 | 15.73 | 16.09 | 15.40 | 15.66 | 15.48 | qfq | 10,034,337 | 158,275,727 | 0.45% |
| 2024-02-23 | 15.11 | 15.67 | 14.97 | 15.59 | 15.41 | qfq | 8,711,503 | 133,982,895 | 3.18% |
| 2024-02-22 | 14.71 | 15.11 | 14.64 | 15.11 | 14.94 | qfq | 8,738,238 | 130,183,169 | 1.61% |
| 2024-02-21 | 14.10 | 15.07 | 14.06 | 14.87 | 14.70 | qfq | 10,939,219 | 160,357,756 | 3.84% |
| 2024-02-20 | 14.55 | 14.57 | 14.01 | 14.32 | 14.16 | qfq | 7,484,077 | 106,537,800 | -2.59% |
| 2024-02-19 | 14.40 | 14.86 | 14.27 | 14.70 | 14.53 | qfq | 11,398,562 | 165,888,006 | -1.34% |
| 2024-02-08 | 13.79 | 15.29 | 13.79 | 14.90 | 14.73 | qfq | 3,716,700 | 54,304,428 | 7.35% |
| 2024-02-07 | 13.99 | 14.66 | 13.76 | 13.88 | 13.72 | qfq | 3,273,000 | 46,380,874 | -0.64% |
| 2024-02-06 | 12.83 | 14.58 | 12.33 | 13.97 | 13.81 | qfq | 3,309,300 | 44,368,436 | 5.35% |
| 2024-02-05 | 14.72 | 14.72 | 12.71 | 13.26 | 13.11 | qfq | 4,192,401 | 56,919,459 | -10.34% |
| 2024-02-02 | 15.81 | 16.16 | 14.33 | 14.79 | 14.62 | qfq | 4,028,701 | 61,117,404 | -6.45% |
| 2024-02-01 | 16.12 | 16.72 | 15.55 | 15.81 | 15.63 | qfq | 3,673,400 | 58,922,006 | -3.60% |
| 2024-01-31 | 16.28 | 16.99 | 15.80 | 16.40 | 16.21 | qfq | 4,403,000 | 72,492,458 | 1.55% |
| 2024-01-30 | 17.21 | 17.24 | 16.14 | 16.15 | 15.96 | qfq | 4,213,700 | 70,064,254 | -7.08% |
| 2024-01-29 | 17.19 | 18.30 | 17.09 | 17.38 | 17.18 | qfq | 6,165,600 | 109,678,972 | 2.06% |
| 2024-01-26 | 16.98 | 17.44 | 16.93 | 17.03 | 16.83 | qfq | 3,459,950 | 59,435,126 | -0.29% |
| 2024-01-25 | 16.40 | 17.32 | 16.27 | 17.08 | 16.88 | qfq | 4,200,500 | 71,417,126 | 3.96% |
| 2024-01-24 | 16.13 | 16.46 | 15.75 | 16.43 | 16.24 | qfq | 2,935,400 | 47,441,857 | 1.86% |
| 2024-01-23 | 16.16 | 16.33 | 15.75 | 16.13 | 15.94 | qfq | 3,142,000 | 50,510,765 | 0.00% |
| 2024-01-22 | 17.48 | 17.48 | 15.93 | 16.13 | 15.94 | qfq | 3,927,600 | 65,279,159 | -7.30% |
| 2024-01-19 | 17.67 | 17.88 | 17.36 | 17.40 | 17.20 | qfq | 2,897,700 | 50,791,860 | -1.53% |
| 2024-01-18 | 17.99 | 18.15 | 17.12 | 17.67 | 17.47 | qfq | 5,021,400 | 87,741,536 | -2.81% |
| 2024-01-17 | 19.29 | 19.38 | 18.15 | 18.18 | 17.97 | qfq | 5,129,400 | 94,918,969 | -5.56% |
| 2024-01-16 | 19.67 | 19.82 | 18.80 | 19.25 | 19.03 | qfq | 5,904,500 | 113,299,857 | -2.18% |
| 2024-01-15 | 19.97 | 20.28 | 19.68 | 19.68 | 19.45 | qfq | 5,810,400 | 115,868,480 | -4.70% |
| 2024-01-12 | 20.55 | 21.49 | 20.33 | 20.65 | 20.41 | qfq | 8,610,900 | 179,513,287 | 0.34% |
| 2024-01-11 | 19.93 | 20.88 | 19.93 | 20.58 | 20.34 | qfq | 8,733,300 | 178,453,059 | -1.11% |
| 2024-01-10 | 19.20 | 22.85 | 19.20 | 20.81 | 20.57 | qfq | 12,518,200 | 269,710,350 | 6.34% |
| 2024-01-09 | 20.30 | 20.75 | 19.06 | 19.57 | 19.35 | qfq | 7,702,800 | 152,516,763 | -3.64% |
| 2024-01-08 | 22.16 | 22.19 | 20.17 | 20.31 | 20.08 | qfq | 8,657,802 | 181,362,890 | -8.14% |
| 2024-01-05 | 21.89 | 22.98 | 21.61 | 22.11 | 21.86 | qfq | 11,089,402 | 245,618,979 | -2.51% |
| 2024-01-04 | 20.91 | 23.00 | 20.65 | 22.68 | 22.42 | qfq | 15,655,548 | 344,431,326 | 7.34% |
| 2024-01-03 | 21.76 | 22.15 | 20.93 | 21.13 | 20.89 | qfq | 12,695,136 | 272,836,665 | -3.95% |
| 2024-01-02 | 20.63 | 23.68 | 20.33 | 22.00 | 21.75 | qfq | 17,861,536 | 388,614,411 | 10.89% |
| 2023-12-29 | 19.23 | 20.18 | 19.04 | 19.84 | 19.61 | qfq | 8,091,616 | 159,116,689 | 2.32% |
| 2023-12-28 | 19.30 | 19.57 | 18.76 | 19.39 | 19.17 | qfq | 6,424,391 | 123,557,481 | -0.51% |
| 2023-12-27 | 18.92 | 20.17 | 18.52 | 19.49 | 19.27 | qfq | 7,173,675 | 137,989,964 | 1.67% |
| 2023-12-26 | 19.20 | 19.79 | 18.89 | 19.17 | 18.95 | qfq | 6,880,100 | 132,009,778 | -1.69% |
| 2023-12-25 | 18.60 | 20.56 | 18.60 | 19.50 | 19.28 | qfq | 9,547,448 | 186,660,604 | 3.17% |
| 2023-12-22 | 18.23 | 19.11 | 18.03 | 18.90 | 18.68 | qfq | 7,808,001 | 146,015,361 | 3.68% |
| 2023-12-21 | 18.21 | 18.48 | 17.80 | 18.23 | 18.02 | qfq | 3,884,100 | 70,441,105 | -1.35% |
| 2023-12-20 | 18.71 | 18.98 | 18.41 | 18.48 | 18.27 | qfq | 5,351,055 | 99,777,196 | -3.14% |
| 2023-12-19 | 18.06 | 19.26 | 17.77 | 19.08 | 18.86 | qfq | 9,157,055 | 169,958,643 | 5.07% |
| 2023-12-18 | 18.70 | 18.75 | 18.03 | 18.16 | 17.95 | qfq | 5,433,200 | 99,396,738 | -3.71% |
| 2023-12-15 | 18.68 | 18.88 | 18.39 | 18.86 | 18.64 | qfq | 6,550,500 | 122,362,796 | 0.86% |
| 2023-12-14 | 19.17 | 19.43 | 18.60 | 18.70 | 18.49 | qfq | 7,601,136 | 143,910,604 | -3.36% |
| 2023-12-13 | 20.15 | 20.42 | 19.30 | 19.35 | 19.13 | qfq | 9,892,888 | 194,052,245 | -2.27% |
| 2023-12-12 | 21.27 | 21.41 | 19.68 | 19.80 | 19.57 | qfq | 16,322,177 | 331,215,347 | -3.27% |
| 2023-12-11 | 17.06 | 20.47 | 17.02 | 20.47 | 20.23 | qfq | 13,176,642 | 256,253,787 | 19.99% |
| 2023-12-08 | 17.54 | 18.11 | 16.99 | 17.06 | 16.86 | qfq | 5,104,800 | 88,964,470 | -3.34% |
| 2023-12-07 | 17.36 | 18.50 | 17.36 | 17.65 | 17.45 | qfq | 6,475,200 | 115,433,434 | 4.44% |
| 2023-12-06 | 16.65 | 17.04 | 16.53 | 16.90 | 16.71 | qfq | 1,261,800 | 21,343,271 | 1.38% |
| 2023-12-05 | 16.93 | 16.94 | 16.67 | 16.67 | 16.48 | qfq | 921,400 | 15,443,755 | -1.94% |
| 2023-12-04 | 17.00 | 17.15 | 16.90 | 17.00 | 16.80 | qfq | 796,900 | 13,568,567 | -0.29% |
| 2023-12-01 | 17.12 | 17.20 | 16.82 | 17.05 | 16.85 | qfq | 1,107,200 | 18,814,983 | -0.35% |
| 2023-11-30 | 17.36 | 17.48 | 17.00 | 17.11 | 16.91 | qfq | 998,778 | 17,145,172 | -1.67% |
| 2023-11-29 | 17.44 | 17.57 | 17.34 | 17.40 | 17.20 | qfq | 963,200 | 16,837,988 | -0.23% |
| 2023-11-28 | 17.32 | 17.50 | 17.17 | 17.44 | 17.24 | qfq | 1,127,501 | 19,611,926 | 0.98% |
| 2023-11-27 | 17.19 | 17.39 | 17.03 | 17.27 | 17.07 | qfq | 1,365,500 | 23,529,353 | 0.70% |
| 2023-11-24 | 17.53 | 17.55 | 17.09 | 17.15 | 16.95 | qfq | 1,159,600 | 19,966,065 | -2.28% |
| 2023-11-23 | 17.30 | 17.57 | 17.25 | 17.55 | 17.35 | qfq | 1,051,500 | 18,356,521 | 1.39% |
| 2023-11-22 | 17.59 | 17.98 | 17.30 | 17.31 | 17.11 | qfq | 1,276,600 | 22,354,642 | -1.54% |
| 2023-11-21 | 17.80 | 17.91 | 17.55 | 17.58 | 17.38 | qfq | 1,027,200 | 18,194,050 | -1.24% |
| 2023-11-20 | 17.68 | 17.86 | 17.46 | 17.80 | 17.60 | qfq | 1,256,500 | 22,247,200 | 1.25% |
| 2023-11-17 | 17.37 | 17.59 | 17.28 | 17.58 | 17.38 | qfq | 890,300 | 15,571,776 | 1.21% |
| 2023-11-16 | 17.63 | 17.66 | 17.37 | 17.37 | 17.17 | qfq | 901,500 | 15,775,206 | -1.47% |
| 2023-11-15 | 17.59 | 17.72 | 17.44 | 17.63 | 17.43 | qfq | 1,200,500 | 21,101,609 | 0.46% |
| 2023-11-14 | 17.70 | 17.70 | 17.39 | 17.55 | 17.35 | qfq | 939,600 | 16,449,213 | -0.57% |
| 2023-11-13 | 17.83 | 17.83 | 17.35 | 17.65 | 17.45 | qfq | 1,119,800 | 19,637,192 | 1.73% |
| 2023-11-10 | 17.33 | 17.57 | 17.22 | 17.35 | 17.15 | qfq | 1,010,254 | 17,512,776 | -0.46% |
| 2023-11-09 | 17.42 | 17.57 | 17.31 | 17.43 | 17.23 | qfq | 1,003,200 | 17,497,903 | -0.46% |
| 2023-11-08 | 17.56 | 17.70 | 17.38 | 17.51 | 17.31 | qfq | 974,800 | 17,084,383 | -0.17% |
| 2023-11-07 | 17.63 | 17.63 | 17.37 | 17.54 | 17.34 | qfq | 1,309,400 | 22,946,223 | 0.40% |
| 2023-11-06 | 17.30 | 17.54 | 17.25 | 17.47 | 17.27 | qfq | 1,059,900 | 18,461,051 | 1.75% |
| 2023-11-03 | 16.85 | 17.32 | 16.85 | 17.17 | 16.97 | qfq | 1,398,500 | 24,062,029 | 1.96% |
| 2023-11-02 | 17.30 | 17.30 | 16.83 | 16.84 | 16.65 | qfq | 858,900 | 14,572,941 | -1.29% |
| 2023-11-01 | 17.22 | 17.22 | 16.95 | 17.06 | 16.86 | qfq | 845,300 | 14,424,182 | 0.06% |
| 2023-10-31 | 17.14 | 17.30 | 16.95 | 17.05 | 16.85 | qfq | 881,300 | 15,059,735 | -0.81% |
| 2023-10-30 | 17.00 | 17.27 | 16.86 | 17.19 | 16.99 | qfq | 1,190,800 | 20,326,731 | 0.53% |
| 2023-10-27 | 16.66 | 17.10 | 16.58 | 17.10 | 16.90 | qfq | 1,245,200 | 21,061,127 | 2.40% |
| 2023-10-26 | 16.93 | 16.99 | 16.34 | 16.70 | 16.51 | qfq | 1,267,900 | 21,001,904 | -1.47% |
| 2023-10-25 | 16.48 | 17.02 | 16.48 | 16.95 | 16.76 | qfq | 1,287,900 | 21,757,188 | 2.36% |
| 2023-10-24 | 16.16 | 16.62 | 16.09 | 16.56 | 16.37 | qfq | 1,040,754 | 17,078,648 | 3.24% |
| 2023-10-23 | 16.56 | 16.56 | 15.96 | 16.04 | 15.86 | qfq | 1,175,154 | 18,989,599 | -3.14% |
| 2023-10-20 | 16.53 | 16.84 | 16.50 | 16.56 | 16.37 | qfq | 967,500 | 16,096,919 | 0.24% |
| 2023-10-19 | 16.64 | 16.93 | 16.52 | 16.52 | 16.33 | qfq | 886,600 | 14,815,036 | -1.14% |
| 2023-10-18 | 17.24 | 17.24 | 16.71 | 16.71 | 16.52 | qfq | 1,104,404 | 18,598,103 | -2.85% |
| 2023-10-17 | 17.49 | 17.49 | 17.02 | 17.20 | 17.00 | qfq | 965,900 | 16,590,241 | -0.64% |
| 2023-10-16 | 17.60 | 17.77 | 17.28 | 17.31 | 17.11 | qfq | 1,059,055 | 18,413,957 | -1.65% |
| 2023-10-13 | 17.88 | 17.88 | 17.57 | 17.60 | 17.40 | qfq | 968,400 | 17,123,765 | -1.57% |
| 2023-10-12 | 17.72 | 17.96 | 17.63 | 17.88 | 17.67 | qfq | 1,125,400 | 20,006,301 | 1.02% |
| 2023-10-11 | 17.60 | 17.92 | 17.56 | 17.70 | 17.50 | qfq | 1,068,500 | 18,955,711 | 0.23% |
| 2023-10-10 | 17.75 | 17.92 | 17.62 | 17.66 | 17.46 | qfq | 903,500 | 16,037,861 | 0.00% |
| 2023-10-09 | 17.96 | 18.00 | 17.55 | 17.66 | 17.46 | qfq | 1,232,700 | 21,793,697 | -1.67% |
| 2023-09-28 | 17.71 | 17.96 | 17.71 | 17.96 | 17.75 | qfq | 960,100 | 17,148,728 | 1.41% |
| 2023-09-27 | 17.50 | 17.89 | 17.36 | 17.71 | 17.51 | qfq | 1,046,000 | 18,562,949 | 0.97% |
| 2023-09-26 | 17.52 | 17.61 | 17.40 | 17.54 | 17.34 | qfq | 741,900 | 12,984,769 | 0.11% |
| 2023-09-25 | 17.73 | 17.81 | 17.46 | 17.52 | 17.32 | qfq | 818,700 | 14,390,790 | -1.18% |
| 2023-09-22 | 17.39 | 17.73 | 17.23 | 17.73 | 17.53 | qfq | 1,244,400 | 21,794,139 | 1.96% |
| 2023-09-21 | 17.57 | 17.73 | 17.34 | 17.39 | 17.19 | qfq | 1,019,400 | 17,828,414 | -1.36% |
| 2023-09-20 | 17.66 | 17.85 | 17.62 | 17.63 | 17.43 | qfq | 996,600 | 17,622,347 | -0.73% |
| 2023-09-19 | 18.18 | 18.18 | 17.71 | 17.76 | 17.56 | qfq | 1,170,700 | 20,854,166 | -1.77% |
| 2023-09-18 | 17.99 | 18.24 | 17.71 | 18.08 | 17.87 | qfq | 1,181,800 | 21,351,407 | 0.78% |
| 2023-09-15 | 17.98 | 18.12 | 17.84 | 17.94 | 17.73 | qfq | 746,000 | 13,386,377 | -0.22% |
| 2023-09-14 | 18.13 | 18.27 | 17.87 | 17.98 | 17.77 | qfq | 1,005,500 | 18,090,369 | -1.26% |
| 2023-09-13 | 18.41 | 18.55 | 18.00 | 18.21 | 18.00 | qfq | 1,192,100 | 21,703,298 | -1.35% |
| 2023-09-12 | 18.65 | 18.77 | 18.44 | 18.46 | 18.25 | qfq | 766,200 | 14,179,456 | -1.02% |
| 2023-09-11 | 18.69 | 18.71 | 18.39 | 18.65 | 18.44 | qfq | 1,050,000 | 19,505,960 | 0.00% |
| 2023-09-08 | 18.88 | 18.89 | 18.59 | 18.65 | 18.44 | qfq | 1,009,400 | 18,880,900 | -0.11% |
| 2023-09-07 | 19.23 | 19.24 | 18.67 | 18.67 | 18.46 | qfq | 1,264,000 | 23,852,673 | -2.86% |
| 2023-09-06 | 18.83 | 19.30 | 18.73 | 19.22 | 19.00 | qfq | 1,160,500 | 22,171,364 | 1.53% |
| 2023-09-05 | 18.88 | 19.10 | 18.82 | 18.93 | 18.71 | qfq | 1,104,400 | 20,905,800 | -0.21% |
| 2023-09-04 | 18.69 | 18.98 | 18.56 | 18.97 | 18.75 | qfq | 1,456,800 | 27,414,445 | 2.26% |
| 2023-09-01 | 18.80 | 18.82 | 18.46 | 18.55 | 18.34 | qfq | 1,080,300 | 20,086,214 | -0.70% |
| 2023-08-31 | 18.96 | 18.98 | 18.49 | 18.68 | 18.47 | qfq | 1,481,300 | 27,648,476 | -0.21% |
| 2023-08-30 | 18.63 | 18.97 | 18.55 | 18.72 | 18.50 | qfq | 1,284,700 | 24,151,974 | 0.65% |
| 2023-08-29 | 18.08 | 18.71 | 17.95 | 18.60 | 18.39 | qfq | 1,796,700 | 33,221,707 | 3.51% |
| 2023-08-28 | 18.85 | 19.08 | 17.86 | 17.97 | 17.76 | qfq | 2,079,000 | 38,368,900 | 0.67% |
| 2023-08-25 | 17.90 | 18.44 | 17.70 | 17.85 | 17.64 | qfq | 1,657,200 | 29,903,469 | -1.82% |
| 2023-08-24 | 18.29 | 18.40 | 17.90 | 18.18 | 17.97 | qfq | 1,265,500 | 23,013,786 | -0.22% |
| 2023-08-23 | 18.56 | 18.66 | 18.22 | 18.22 | 18.01 | qfq | 973,900 | 17,895,991 | -2.46% |
| 2023-08-22 | 19.09 | 19.09 | 18.31 | 18.68 | 18.47 | qfq | 1,583,000 | 29,406,160 | -0.32% |
| 2023-08-21 | 19.16 | 19.47 | 18.72 | 18.74 | 18.52 | qfq | 1,728,100 | 32,767,668 | -2.70% |
| 2023-08-18 | 19.45 | 19.57 | 19.15 | 19.26 | 19.04 | qfq | 1,111,200 | 21,580,043 | -0.47% |
| 2023-08-17 | 19.01 | 19.43 | 18.58 | 19.35 | 19.13 | qfq | 1,461,501 | 27,944,433 | 2.06% |
| 2023-08-16 | 19.10 | 19.29 | 18.94 | 18.96 | 18.74 | qfq | 863,255 | 16,452,505 | -1.15% |
| 2023-08-15 | 19.56 | 19.64 | 19.08 | 19.18 | 18.96 | qfq | 846,000 | 16,293,412 | -1.24% |
| 2023-08-14 | 19.19 | 19.44 | 19.01 | 19.42 | 19.20 | qfq | 1,219,700 | 23,508,856 | 0.47% |
| 2023-08-11 | 19.60 | 19.77 | 19.33 | 19.33 | 19.11 | qfq | 1,308,000 | 25,570,247 | -1.93% |
| 2023-08-10 | 19.45 | 19.73 | 19.33 | 19.71 | 19.48 | qfq | 1,002,800 | 19,661,577 | 1.39% |
| 2023-08-09 | 19.57 | 19.63 | 19.37 | 19.44 | 19.22 | qfq | 1,025,400 | 19,946,743 | -0.87% |
| 2023-08-08 | 19.60 | 19.82 | 19.48 | 19.61 | 19.38 | qfq | 1,028,100 | 20,136,204 | -0.36% |
| 2023-08-07 | 19.76 | 19.97 | 19.55 | 19.68 | 19.45 | qfq | 1,054,762 | 20,770,306 | -0.40% |
| 2023-08-04 | 20.08 | 20.25 | 19.76 | 19.76 | 19.53 | qfq | 1,570,700 | 31,307,879 | -0.65% |
| 2023-08-03 | 19.96 | 20.15 | 19.89 | 19.89 | 19.66 | qfq | 1,554,500 | 31,063,740 | -1.14% |
| 2023-08-02 | 19.66 | 20.35 | 19.52 | 20.12 | 19.89 | qfq | 3,529,200 | 70,795,675 | 0.85% |
| 2023-08-01 | 21.48 | 21.60 | 19.81 | 19.95 | 19.72 | qfq | 6,792,200 | 137,727,025 | -5.14% |
| 2023-07-31 | 20.70 | 21.19 | 20.68 | 21.03 | 20.79 | qfq | 2,493,600 | 52,158,157 | 0.86% |
| 2023-07-28 | 20.56 | 20.88 | 20.28 | 20.85 | 20.61 | qfq | 1,627,100 | 33,532,047 | 1.41% |
| 2023-07-27 | 20.59 | 21.17 | 20.48 | 20.56 | 20.32 | qfq | 2,232,700 | 46,397,009 | -0.10% |
| 2023-07-26 | 20.74 | 20.83 | 20.43 | 20.58 | 20.34 | qfq | 1,129,500 | 23,228,062 | -1.15% |
| 2023-07-25 | 20.84 | 20.88 | 20.55 | 20.82 | 20.58 | qfq | 1,886,100 | 39,119,465 | 1.22% |
| 2023-07-24 | 20.55 | 20.82 | 20.20 | 20.57 | 20.33 | qfq | 1,177,700 | 24,228,452 | 0.39% |
| 2023-07-21 | 20.80 | 20.84 | 20.41 | 20.49 | 20.25 | qfq | 1,466,300 | 30,180,220 | -1.68% |
| 2023-07-20 | 21.16 | 21.22 | 20.81 | 20.84 | 20.60 | qfq | 1,304,800 | 27,406,522 | -1.28% |
| 2023-07-19 | 21.58 | 21.60 | 20.92 | 21.11 | 20.87 | qfq | 2,242,300 | 47,408,469 | -2.00% |
| 2023-07-18 | 21.23 | 21.82 | 20.89 | 21.54 | 21.29 | qfq | 3,115,000 | 66,843,478 | 1.17% |