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
浙江力诺300838.SZ
最近收盘价11.802026-07-17
最近交易日2026-07-17
成交量（股）4,468,200
成交额（元）54,296,222
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.45 | 12.74 | 11.66 | 11.80 | 11.80 | qfq | 4,468,200 | 54,296,222 | -5.98% |
| 2026-07-16 | 12.43 | 12.82 | 12.23 | 12.55 | 12.55 | qfq | 3,317,100 | 41,592,831 | 0.40% |
| 2026-07-15 | 12.49 | 12.81 | 12.24 | 12.50 | 12.50 | qfq | 2,816,800 | 35,349,002 | 0.40% |
| 2026-07-14 | 12.35 | 12.49 | 12.07 | 12.45 | 12.45 | qfq | 2,875,899 | 35,428,311 | 0.81% |
| 2026-07-13 | 12.81 | 13.14 | 12.20 | 12.35 | 12.35 | qfq | 3,617,001 | 45,076,925 | -3.52% |
| 2026-07-10 | 12.55 | 13.13 | 12.22 | 12.80 | 12.80 | qfq | 3,771,900 | 48,366,498 | 1.43% |
| 2026-07-09 | 12.43 | 12.80 | 12.27 | 12.62 | 12.62 | qfq | 2,944,901 | 36,939,785 | 1.86% |
| 2026-07-08 | 12.75 | 12.79 | 12.28 | 12.39 | 12.39 | qfq | 2,880,500 | 35,896,035 | -2.36% |
| 2026-07-07 | 13.08 | 13.20 | 12.50 | 12.69 | 12.69 | qfq | 3,106,300 | 39,684,854 | -2.91% |
| 2026-07-06 | 13.34 | 13.47 | 12.99 | 13.07 | 13.07 | qfq | 3,541,022 | 46,607,249 | -1.51% |
| 2026-07-03 | 13.38 | 13.48 | 12.98 | 13.27 | 13.27 | qfq | 4,242,800 | 56,213,792 | 0.61% |
| 2026-07-02 | 13.75 | 14.25 | 13.14 | 13.19 | 13.19 | qfq | 3,984,600 | 54,314,577 | -4.00% |
| 2026-07-01 | 13.34 | 14.09 | 13.06 | 13.74 | 13.74 | qfq | 4,328,400 | 58,947,378 | 2.92% |
| 2026-06-30 | 12.58 | 13.44 | 12.32 | 13.35 | 13.35 | qfq | 6,318,898 | 82,872,147 | 6.12% |
| 2026-06-29 | 12.54 | 12.77 | 11.91 | 12.58 | 12.58 | qfq | 5,118,800 | 63,524,601 | -0.08% |
| 2026-06-26 | 12.96 | 12.96 | 12.40 | 12.59 | 12.59 | qfq | 4,025,122 | 50,777,642 | -2.85% |
| 2026-06-25 | 13.28 | 13.59 | 12.86 | 12.96 | 12.96 | qfq | 4,339,200 | 56,735,893 | -3.28% |
| 2026-06-24 | 13.99 | 14.25 | 13.26 | 13.40 | 13.40 | qfq | 4,572,700 | 62,167,635 | -4.63% |
| 2026-06-23 | 14.36 | 14.56 | 13.92 | 14.05 | 14.05 | qfq | 4,563,700 | 65,030,388 | -0.78% |
| 2026-06-22 | 14.00 | 14.40 | 13.65 | 14.16 | 14.16 | qfq | 5,433,799 | 75,991,586 | -1.05% |
| 2026-06-18 | 14.69 | 14.69 | 14.18 | 14.31 | 14.31 | qfq | 3,804,000 | 54,571,662 | -2.39% |
| 2026-06-17 | 15.00 | 15.17 | 14.60 | 14.66 | 14.66 | qfq | 6,004,888 | 88,724,275 | -3.30% |
| 2026-06-16 | 14.15 | 15.18 | 13.81 | 15.16 | 15.16 | qfq | 6,470,514 | 94,233,508 | 6.54% |
| 2026-06-15 | 14.88 | 15.10 | 14.07 | 14.23 | 14.23 | qfq | 4,761,500 | 68,740,621 | -2.00% |
| 2026-06-12 | 14.80 | 15.08 | 14.36 | 14.52 | 14.52 | qfq | 4,335,000 | 63,791,036 | -0.55% |
| 2026-06-11 | 14.73 | 15.05 | 14.26 | 14.60 | 14.60 | qfq | 3,506,300 | 51,211,111 | -1.55% |
| 2026-06-10 | 14.74 | 15.06 | 14.46 | 14.83 | 14.83 | qfq | 5,445,400 | 80,607,866 | -0.67% |
| 2026-06-09 | 15.48 | 15.90 | 14.80 | 14.93 | 14.93 | qfq | 4,999,800 | 75,612,129 | -2.99% |
| 2026-06-08 | 15.94 | 16.21 | 15.10 | 15.39 | 15.39 | qfq | 5,702,900 | 89,195,598 | -4.94% |
| 2026-06-05 | 16.48 | 16.75 | 15.59 | 16.19 | 16.19 | qfq | 4,743,932 | 76,929,443 | -0.18% |
| 2026-06-04 | 16.78 | 16.83 | 16.10 | 16.22 | 16.22 | qfq | 3,186,533 | 52,115,825 | -3.39% |
| 2026-06-03 | 17.00 | 17.14 | 16.41 | 16.79 | 16.79 | qfq | 4,275,733 | 71,681,436 | -1.12% |
| 2026-06-02 | 17.70 | 17.80 | 16.68 | 16.98 | 16.98 | qfq | 4,980,800 | 84,803,066 | -3.90% |
| 2026-06-01 | 17.24 | 18.37 | 16.76 | 17.67 | 17.67 | qfq | 6,921,600 | 123,153,856 | 4.25% |
| 2026-05-29 | 18.13 | 18.30 | 16.68 | 16.95 | 16.95 | qfq | 6,866,793 | 117,774,983 | -6.82% |
| 2026-05-28 | 18.39 | 18.83 | 17.62 | 18.19 | 18.19 | qfq | 6,214,391 | 113,139,380 | -1.14% |
| 2026-05-27 | 19.48 | 19.57 | 18.04 | 18.40 | 18.40 | qfq | 6,634,463 | 124,523,300 | -5.50% |
| 2026-05-26 | 20.47 | 21.22 | 19.24 | 19.47 | 19.47 | qfq | 7,388,100 | 145,361,372 | -4.23% |
| 2026-05-25 | 21.43 | 21.70 | 20.03 | 20.33 | 20.33 | qfq | 8,556,822 | 175,508,824 | -5.88% |
| 2026-05-22 | 21.75 | 22.18 | 21.38 | 21.60 | 21.60 | qfq | 7,913,397 | 171,753,220 | -1.05% |
| 2026-05-21 | 21.42 | 22.36 | 21.13 | 21.83 | 21.83 | qfq | 10,456,018 | 226,954,980 | 0.92% |
| 2026-05-20 | 21.43 | 21.78 | 20.65 | 21.63 | 21.63 | qfq | 7,982,391 | 168,962,626 | -0.09% |
| 2026-05-19 | 21.00 | 21.86 | 20.60 | 21.65 | 21.65 | qfq | 10,057,160 | 213,373,060 | 2.66% |
| 2026-05-18 | 20.11 | 21.88 | 19.90 | 21.09 | 21.09 | qfq | 13,763,243 | 292,166,636 | 4.77% |
| 2026-05-15 | 19.12 | 20.72 | 18.37 | 20.13 | 20.13 | qfq | 11,088,437 | 219,007,457 | 5.39% |
| 2026-05-14 | 18.50 | 20.00 | 18.46 | 19.10 | 19.10 | qfq | 8,933,863 | 171,494,564 | 4.83% |
| 2026-05-13 | 18.50 | 18.66 | 18.01 | 18.22 | 18.22 | qfq | 5,432,360 | 99,505,920 | -1.51% |
| 2026-05-12 | 18.73 | 19.14 | 18.25 | 18.50 | 18.50 | qfq | 6,515,644 | 121,024,725 | -1.23% |
| 2026-05-11 | 18.44 | 19.80 | 18.02 | 18.73 | 18.73 | qfq | 7,994,393 | 148,184,318 | 2.46% |
| 2026-05-08 | 17.79 | 18.44 | 17.36 | 18.28 | 18.28 | qfq | 6,401,926 | 115,014,354 | 2.41% |
| 2026-05-07 | 17.36 | 17.98 | 17.29 | 17.85 | 17.85 | qfq | 6,406,165 | 113,736,631 | 3.30% |
| 2026-05-06 | 17.79 | 17.84 | 17.20 | 17.28 | 17.28 | qfq | 8,398,608 | 146,319,323 | -2.87% |
| 2026-04-30 | 16.98 | 18.10 | 16.97 | 17.79 | 17.79 | qfq | 8,186,818 | 145,614,532 | 4.34% |
| 2026-04-29 | 16.48 | 17.22 | 16.40 | 17.05 | 17.05 | qfq | 5,394,999 | 91,735,540 | 2.65% |
| 2026-04-28 | 16.32 | 16.84 | 16.21 | 16.61 | 16.61 | qfq | 3,666,330 | 60,978,560 | 1.03% |
| 2026-04-27 | 16.08 | 16.54 | 15.80 | 16.44 | 16.44 | qfq | 2,911,996 | 47,169,490 | 2.24% |
| 2026-04-24 | 15.72 | 16.19 | 15.49 | 16.08 | 16.08 | qfq | 2,824,899 | 44,852,899 | 1.90% |
| 2026-04-23 | 15.93 | 16.10 | 15.71 | 15.78 | 15.78 | qfq | 2,378,800 | 37,792,772 | -0.57% |
| 2026-04-22 | 15.99 | 16.14 | 15.71 | 15.87 | 15.87 | qfq | 2,628,050 | 41,883,212 | -0.87% |
| 2026-04-21 | 15.41 | 16.16 | 15.32 | 16.01 | 16.01 | qfq | 3,486,300 | 55,404,445 | 4.03% |
| 2026-04-20 | 15.29 | 15.52 | 15.20 | 15.39 | 15.39 | qfq | 2,083,750 | 32,027,408 | 0.92% |
| 2026-04-17 | 15.38 | 15.50 | 15.10 | 15.25 | 15.25 | qfq | 2,276,850 | 34,806,864 | -0.78% |
| 2026-04-16 | 15.00 | 15.44 | 14.65 | 15.37 | 15.37 | qfq | 2,249,100 | 33,903,923 | 3.22% |
| 2026-04-15 | 14.95 | 15.07 | 14.78 | 14.89 | 14.89 | qfq | 2,060,100 | 30,683,826 | -0.40% |
| 2026-04-14 | 15.32 | 15.32 | 14.70 | 14.95 | 14.95 | qfq | 2,413,800 | 35,986,183 | -0.66% |
| 2026-04-13 | 15.11 | 15.26 | 14.86 | 15.05 | 15.05 | qfq | 2,218,700 | 33,388,478 | -1.25% |
| 2026-04-10 | 15.28 | 15.49 | 15.15 | 15.24 | 15.24 | qfq | 2,543,300 | 38,965,273 | 0.26% |
| 2026-04-09 | 15.70 | 15.79 | 15.08 | 15.20 | 15.20 | qfq | 3,145,600 | 48,373,995 | -4.28% |
| 2026-04-08 | 15.22 | 15.99 | 15.16 | 15.88 | 15.88 | qfq | 4,981,300 | 78,403,330 | 7.81% |
| 2026-04-07 | 14.25 | 14.80 | 13.89 | 14.73 | 14.73 | qfq | 3,162,200 | 46,030,538 | 3.66% |
| 2026-04-03 | 14.74 | 14.98 | 14.12 | 14.21 | 14.21 | qfq | 2,600,231 | 37,229,690 | -3.20% |
| 2026-04-02 | 15.11 | 15.31 | 14.50 | 14.68 | 14.68 | qfq | 2,411,800 | 35,644,016 | -3.42% |
| 2026-04-01 | 15.48 | 15.48 | 14.96 | 15.20 | 15.20 | qfq | 2,311,200 | 35,128,176 | 1.06% |
| 2026-03-31 | 15.39 | 15.66 | 14.98 | 15.04 | 15.04 | qfq | 2,919,500 | 44,683,637 | -2.27% |
| 2026-03-30 | 15.00 | 15.40 | 14.90 | 15.39 | 15.39 | qfq | 2,335,300 | 35,479,961 | 1.25% |
| 2026-03-27 | 14.43 | 15.21 | 14.43 | 15.20 | 15.20 | qfq | 2,273,296 | 34,049,365 | 2.63% |
| 2026-03-26 | 15.13 | 15.31 | 14.65 | 14.81 | 14.81 | qfq | 2,599,904 | 38,781,481 | -2.12% |
| 2026-03-25 | 14.88 | 15.35 | 14.88 | 15.13 | 15.13 | qfq | 3,873,089 | 58,642,444 | 2.79% |
| 2026-03-24 | 14.50 | 14.79 | 13.86 | 14.72 | 14.72 | qfq | 5,657,044 | 80,952,568 | 4.10% |
| 2026-03-23 | 15.00 | 15.00 | 13.42 | 14.14 | 14.14 | qfq | 5,644,809 | 81,197,051 | -6.61% |
| 2026-03-20 | 15.94 | 16.00 | 15.06 | 15.14 | 15.14 | qfq | 3,820,000 | 58,896,892 | -4.66% |
| 2026-03-19 | 16.10 | 16.41 | 15.72 | 15.88 | 15.88 | qfq | 2,122,049 | 34,010,820 | -2.52% |
| 2026-03-18 | 16.02 | 16.38 | 15.82 | 16.29 | 16.29 | qfq | 2,349,925 | 37,827,517 | 1.75% |
| 2026-03-17 | 16.54 | 16.73 | 15.92 | 16.01 | 16.01 | qfq | 3,171,400 | 51,684,775 | -2.38% |
| 2026-03-16 | 16.37 | 16.69 | 16.24 | 16.40 | 16.40 | qfq | 2,420,281 | 39,717,499 | 0.18% |
| 2026-03-13 | 16.44 | 16.69 | 16.06 | 16.37 | 16.37 | qfq | 2,153,843 | 35,445,283 | -0.67% |
| 2026-03-12 | 16.80 | 16.89 | 16.40 | 16.48 | 16.48 | qfq | 2,013,872 | 33,505,071 | -1.44% |
| 2026-03-11 | 17.00 | 17.14 | 16.52 | 16.72 | 16.72 | qfq | 2,068,500 | 34,666,010 | -1.24% |
| 2026-03-10 | 16.50 | 16.98 | 16.50 | 16.93 | 16.93 | qfq | 2,661,400 | 44,837,994 | 3.29% |
| 2026-03-09 | 16.21 | 16.50 | 15.91 | 16.39 | 16.39 | qfq | 2,760,098 | 44,791,477 | -0.49% |
| 2026-03-06 | 15.95 | 16.54 | 15.85 | 16.47 | 16.47 | qfq | 2,495,300 | 40,834,990 | 2.81% |
| 2026-03-05 | 16.08 | 16.33 | 15.88 | 16.02 | 16.02 | qfq | 2,041,698 | 32,888,076 | 1.71% |
| 2026-03-04 | 15.71 | 16.03 | 15.51 | 15.75 | 15.75 | qfq | 2,644,522 | 41,761,791 | -1.56% |
| 2026-03-03 | 16.37 | 16.64 | 15.93 | 16.00 | 16.00 | qfq | 3,529,828 | 57,277,549 | -1.84% |
| 2026-03-02 | 16.68 | 16.88 | 16.11 | 16.30 | 16.30 | qfq | 3,493,500 | 57,320,977 | -3.09% |
| 2026-02-27 | 16.75 | 16.94 | 16.64 | 16.82 | 16.82 | qfq | 2,733,722 | 46,023,256 | -0.41% |
| 2026-02-26 | 17.11 | 17.16 | 16.58 | 16.89 | 16.89 | qfq | 3,196,722 | 53,991,004 | -1.29% |
| 2026-02-25 | 17.01 | 17.30 | 16.91 | 17.11 | 17.11 | qfq | 3,465,800 | 59,232,114 | 0.53% |
| 2026-02-24 | 16.81 | 17.02 | 16.68 | 17.02 | 17.02 | qfq | 2,594,900 | 43,731,391 | 2.10% |
| 2026-02-13 | 16.54 | 16.90 | 16.39 | 16.67 | 16.67 | qfq | 2,864,000 | 47,925,978 | 0.73% |
| 2026-02-12 | 16.65 | 16.80 | 16.36 | 16.55 | 16.55 | qfq | 2,260,600 | 37,527,410 | -0.48% |
| 2026-02-11 | 16.71 | 16.73 | 16.46 | 16.63 | 16.63 | qfq | 1,733,522 | 28,841,903 | -0.48% |
| 2026-02-10 | 16.77 | 16.88 | 16.61 | 16.71 | 16.71 | qfq | 2,879,000 | 48,200,686 | 0.18% |
| 2026-02-09 | 16.73 | 16.80 | 16.53 | 16.68 | 16.68 | qfq | 2,879,500 | 47,985,118 | 0.36% |
| 2026-02-06 | 16.39 | 16.80 | 16.22 | 16.62 | 16.62 | qfq | 2,922,500 | 48,611,497 | 1.28% |
| 2026-02-05 | 16.59 | 16.65 | 16.37 | 16.41 | 16.41 | qfq | 2,231,200 | 36,805,747 | -0.55% |
| 2026-02-04 | 16.44 | 16.68 | 16.32 | 16.50 | 16.50 | qfq | 2,290,000 | 37,830,518 | 0.79% |
| 2026-02-03 | 16.41 | 16.49 | 16.09 | 16.37 | 16.37 | qfq | 3,459,713 | 56,445,336 | 0.74% |
| 2026-02-02 | 16.28 | 16.63 | 16.10 | 16.25 | 16.25 | qfq | 4,775,900 | 78,311,517 | 1.25% |
| 2026-01-30 | 15.75 | 16.16 | 15.60 | 16.05 | 16.05 | qfq | 4,703,600 | 74,984,332 | 0.88% |
| 2026-01-29 | 16.01 | 16.30 | 15.69 | 15.91 | 15.91 | qfq | 2,805,600 | 44,872,508 | -1.30% |
| 2026-01-28 | 16.41 | 16.41 | 16.01 | 16.12 | 16.12 | qfq | 2,320,800 | 37,503,185 | -1.23% |
| 2026-01-27 | 16.31 | 16.43 | 15.80 | 16.32 | 16.32 | qfq | 3,174,500 | 51,296,565 | 0.00% |
| 2026-01-26 | 16.63 | 16.69 | 16.14 | 16.32 | 16.32 | qfq | 3,600,550 | 58,916,460 | -1.75% |
| 2026-01-23 | 16.55 | 16.73 | 16.35 | 16.61 | 16.61 | qfq | 3,636,075 | 60,218,251 | 0.30% |
| 2026-01-22 | 16.33 | 16.63 | 16.17 | 16.56 | 16.56 | qfq | 3,405,775 | 56,094,140 | 1.53% |
| 2026-01-21 | 15.85 | 16.36 | 15.81 | 16.31 | 16.31 | qfq | 3,753,460 | 60,793,962 | 2.00% |
| 2026-01-20 | 16.05 | 16.17 | 15.83 | 15.99 | 15.99 | qfq | 3,831,800 | 61,327,108 | -0.37% |
| 2026-01-19 | 15.82 | 16.05 | 15.70 | 16.05 | 16.05 | qfq | 3,648,900 | 57,966,859 | 1.90% |
| 2026-01-16 | 15.83 | 15.83 | 15.46 | 15.75 | 15.75 | qfq | 3,568,673 | 55,800,839 | 0.13% |
| 2026-01-15 | 15.76 | 15.94 | 15.64 | 15.73 | 15.73 | qfq | 2,954,300 | 46,537,264 | -0.63% |
| 2026-01-14 | 16.17 | 16.17 | 15.60 | 15.83 | 15.83 | qfq | 5,164,500 | 81,998,036 | -1.12% |
| 2026-01-13 | 16.09 | 16.23 | 15.70 | 16.01 | 16.01 | qfq | 5,324,788 | 85,348,355 | -0.19% |
| 2026-01-12 | 16.15 | 16.24 | 15.80 | 16.04 | 16.04 | qfq | 5,301,200 | 84,908,028 | 0.19% |
| 2026-01-09 | 16.15 | 16.15 | 15.70 | 16.01 | 16.01 | qfq | 5,860,600 | 93,404,094 | -0.87% |
| 2026-01-08 | 16.65 | 16.65 | 16.07 | 16.15 | 16.15 | qfq | 6,376,087 | 103,873,321 | -2.00% |
| 2026-01-07 | 16.82 | 17.00 | 16.31 | 16.48 | 16.48 | qfq | 7,507,050 | 124,696,092 | -2.08% |
| 2026-01-06 | 16.72 | 17.38 | 16.15 | 16.83 | 16.83 | qfq | 9,777,092 | 164,203,911 | 1.14% |
| 2026-01-05 | 15.45 | 17.08 | 15.27 | 16.64 | 16.64 | qfq | 10,285,400 | 168,341,983 | 9.11% |
| 2025-12-31 | 15.47 | 15.47 | 15.08 | 15.25 | 15.25 | qfq | 2,082,200 | 31,690,925 | -0.65% |
| 2025-12-30 | 15.50 | 15.57 | 15.20 | 15.35 | 15.35 | qfq | 2,288,155 | 35,133,641 | -0.97% |
| 2025-12-29 | 16.00 | 16.00 | 15.19 | 15.50 | 15.50 | qfq | 3,733,335 | 57,643,586 | -1.21% |
| 2025-12-26 | 15.76 | 16.18 | 15.62 | 15.69 | 15.69 | qfq | 4,579,019 | 72,658,992 | 0.13% |
| 2025-12-25 | 15.30 | 16.04 | 15.22 | 15.67 | 15.67 | qfq | 6,618,841 | 103,213,572 | 2.42% |
| 2025-12-24 | 14.39 | 15.43 | 14.33 | 15.30 | 15.30 | qfq | 5,254,200 | 78,867,322 | 6.10% |
| 2025-12-23 | 14.54 | 14.60 | 14.33 | 14.42 | 14.42 | qfq | 2,029,800 | 29,298,164 | -0.83% |
| 2025-12-22 | 14.51 | 14.79 | 14.50 | 14.54 | 14.54 | qfq | 2,514,600 | 36,668,602 | 0.69% |
| 2025-12-19 | 14.13 | 14.50 | 14.11 | 14.44 | 14.44 | qfq | 2,173,722 | 31,233,000 | 2.63% |
| 2025-12-18 | 13.72 | 14.29 | 13.72 | 14.07 | 14.07 | qfq | 2,305,922 | 32,506,587 | 2.10% |
| 2025-12-17 | 13.81 | 13.88 | 13.44 | 13.78 | 13.78 | qfq | 2,157,000 | 29,465,526 | -0.22% |
| 2025-12-16 | 14.06 | 14.06 | 13.66 | 13.81 | 13.81 | qfq | 2,221,100 | 30,702,263 | -1.99% |
| 2025-12-15 | 13.95 | 14.20 | 13.68 | 14.09 | 14.09 | qfq | 2,751,600 | 38,537,559 | 0.79% |
| 2025-12-12 | 14.26 | 14.56 | 13.95 | 13.98 | 13.98 | qfq | 2,812,100 | 40,035,979 | -2.37% |
| 2025-12-11 | 14.76 | 14.82 | 14.25 | 14.32 | 14.32 | qfq | 3,199,400 | 46,350,675 | -2.72% |
| 2025-12-10 | 15.14 | 15.25 | 14.70 | 14.72 | 14.72 | qfq | 1,865,700 | 27,864,947 | -2.71% |
| 2025-12-09 | 15.35 | 15.42 | 15.12 | 15.13 | 15.13 | qfq | 1,783,700 | 27,203,453 | -1.50% |
| 2025-12-08 | 15.32 | 15.45 | 15.12 | 15.36 | 15.36 | qfq | 2,150,859 | 32,989,267 | 1.12% |
| 2025-12-05 | 14.79 | 15.27 | 14.67 | 15.19 | 15.19 | qfq | 2,402,459 | 36,172,455 | 2.70% |
| 2025-12-04 | 15.03 | 15.25 | 14.71 | 14.79 | 14.79 | qfq | 2,031,159 | 30,336,138 | -1.60% |
| 2025-12-03 | 15.18 | 15.18 | 14.87 | 15.03 | 15.03 | qfq | 1,748,577 | 26,228,733 | -0.27% |
| 2025-12-02 | 15.26 | 15.26 | 14.89 | 15.07 | 15.07 | qfq | 1,642,677 | 24,716,736 | -0.92% |
| 2025-12-01 | 15.21 | 15.52 | 15.15 | 15.21 | 15.21 | qfq | 1,988,500 | 30,471,563 | -0.20% |
| 2025-11-28 | 14.95 | 15.32 | 14.74 | 15.24 | 15.24 | qfq | 1,677,600 | 25,286,001 | 1.74% |
| 2025-11-27 | 14.69 | 15.07 | 14.69 | 14.98 | 14.98 | qfq | 1,556,300 | 23,225,849 | 1.63% |
| 2025-11-26 | 14.98 | 15.24 | 14.60 | 14.74 | 14.74 | qfq | 1,865,600 | 27,891,710 | -1.80% |
| 2025-11-25 | 14.73 | 15.23 | 14.73 | 15.01 | 15.01 | qfq | 2,589,300 | 38,973,699 | 1.97% |
| 2025-11-24 | 14.44 | 14.85 | 14.33 | 14.72 | 14.72 | qfq | 4,262,600 | 62,275,515 | 2.94% |
| 2025-11-21 | 14.98 | 15.34 | 14.12 | 14.30 | 14.30 | qfq | 3,514,000 | 51,174,534 | -5.30% |
| 2025-11-20 | 15.39 | 15.50 | 15.01 | 15.10 | 15.10 | qfq | 3,208,900 | 48,731,351 | -1.50% |
| 2025-11-19 | 16.08 | 16.08 | 15.24 | 15.33 | 15.33 | qfq | 3,752,600 | 58,127,897 | -4.66% |
| 2025-11-18 | 16.07 | 16.17 | 15.83 | 16.08 | 16.08 | qfq | 1,702,609 | 27,232,712 | 0.06% |
| 2025-11-17 | 15.88 | 16.19 | 15.81 | 16.07 | 16.07 | qfq | 1,983,000 | 31,808,383 | 1.13% |
| 2025-11-14 | 15.67 | 16.03 | 15.60 | 15.89 | 15.89 | qfq | 2,135,500 | 33,985,953 | 0.95% |
| 2025-11-13 | 15.73 | 15.85 | 15.57 | 15.74 | 15.74 | qfq | 1,338,200 | 21,023,119 | -0.32% |
| 2025-11-12 | 15.78 | 15.88 | 15.62 | 15.79 | 15.79 | qfq | 1,247,800 | 19,665,969 | 0.06% |
| 2025-11-11 | 15.81 | 15.85 | 15.64 | 15.78 | 15.78 | qfq | 1,331,000 | 20,988,070 | 0.06% |
| 2025-11-10 | 15.70 | 15.82 | 15.59 | 15.77 | 15.77 | qfq | 1,688,522 | 26,551,614 | 1.02% |
| 2025-11-07 | 15.73 | 15.77 | 15.53 | 15.61 | 15.61 | qfq | 1,523,400 | 23,833,556 | -0.45% |
| 2025-11-06 | 15.75 | 15.76 | 15.50 | 15.68 | 15.68 | qfq | 2,089,700 | 32,675,037 | 0.00% |
| 2025-11-05 | 15.45 | 15.70 | 15.35 | 15.68 | 15.68 | qfq | 2,164,700 | 33,749,398 | 1.49% |
| 2025-11-04 | 15.35 | 15.60 | 15.35 | 15.45 | 15.45 | qfq | 1,743,181 | 26,968,740 | 0.06% |
| 2025-11-03 | 15.45 | 15.53 | 15.25 | 15.44 | 15.44 | qfq | 2,572,222 | 39,615,450 | 1.38% |
| 2025-10-31 | 15.07 | 15.30 | 15.03 | 15.23 | 15.23 | qfq | 1,892,600 | 28,764,728 | 1.20% |
| 2025-10-30 | 15.19 | 15.35 | 15.05 | 15.05 | 15.05 | qfq | 2,065,200 | 31,308,469 | -1.18% |
| 2025-10-29 | 15.42 | 15.53 | 15.01 | 15.23 | 15.23 | qfq | 2,985,380 | 45,372,903 | -1.23% |
| 2025-10-28 | 15.04 | 15.53 | 15.00 | 15.42 | 15.42 | qfq | 3,294,322 | 50,569,536 | 2.46% |
| 2025-10-27 | 15.19 | 15.19 | 14.77 | 15.05 | 15.05 | qfq | 2,468,622 | 37,035,253 | -0.13% |
| 2025-10-24 | 15.04 | 15.19 | 14.85 | 15.07 | 15.07 | qfq | 2,683,375 | 40,315,018 | 0.13% |
| 2025-10-23 | 14.86 | 15.07 | 14.70 | 15.05 | 15.05 | qfq | 2,595,000 | 38,683,280 | 1.14% |
| 2025-10-22 | 14.78 | 15.07 | 14.71 | 14.88 | 14.88 | qfq | 2,434,600 | 36,252,760 | 0.40% |
| 2025-10-21 | 14.56 | 14.82 | 14.49 | 14.82 | 14.82 | qfq | 2,411,122 | 35,419,890 | 2.28% |
| 2025-10-20 | 14.38 | 14.51 | 14.13 | 14.49 | 14.49 | qfq | 2,274,600 | 32,724,110 | 1.83% |
| 2025-10-17 | 14.38 | 14.54 | 14.10 | 14.23 | 14.23 | qfq | 1,710,100 | 24,448,663 | -1.45% |
| 2025-10-16 | 14.58 | 14.71 | 14.33 | 14.44 | 14.44 | qfq | 1,391,100 | 20,113,575 | -1.03% |
| 2025-10-15 | 14.54 | 14.74 | 14.40 | 14.59 | 14.59 | qfq | 1,873,100 | 27,290,534 | 0.14% |
| 2025-10-14 | 14.93 | 14.98 | 14.42 | 14.57 | 14.57 | qfq | 2,638,321 | 38,492,265 | -1.42% |
| 2025-10-13 | 14.30 | 14.86 | 13.77 | 14.78 | 14.78 | qfq | 3,163,619 | 45,916,992 | 1.23% |
| 2025-10-10 | 14.53 | 14.72 | 14.40 | 14.60 | 14.60 | qfq | 2,116,109 | 30,798,809 | 0.07% |
| 2025-10-09 | 14.61 | 14.82 | 14.47 | 14.59 | 14.59 | qfq | 2,545,600 | 37,231,611 | 0.07% |
| 2025-09-30 | 14.58 | 14.80 | 14.36 | 14.58 | 14.58 | qfq | 1,790,200 | 25,992,510 | 0.00% |
| 2025-09-29 | 14.46 | 14.62 | 14.06 | 14.58 | 14.58 | qfq | 2,253,919 | 32,537,217 | 1.60% |
| 2025-09-26 | 14.50 | 14.60 | 14.24 | 14.35 | 14.35 | qfq | 2,230,600 | 32,157,809 | -0.97% |
| 2025-09-25 | 14.47 | 14.84 | 14.27 | 14.49 | 14.49 | qfq | 3,248,900 | 47,221,901 | 0.49% |
| 2025-09-24 | 14.05 | 14.68 | 13.80 | 14.42 | 14.42 | qfq | 4,427,400 | 63,582,196 | 3.15% |
| 2025-09-23 | 14.26 | 14.27 | 13.21 | 13.98 | 13.98 | qfq | 4,262,519 | 58,215,871 | -1.48% |
| 2025-09-22 | 14.28 | 14.30 | 13.91 | 14.19 | 14.19 | qfq | 2,108,500 | 29,811,661 | -0.28% |
| 2025-09-19 | 14.44 | 14.47 | 14.00 | 14.23 | 14.23 | qfq | 3,103,800 | 44,037,212 | -1.45% |
| 2025-09-18 | 14.80 | 14.91 | 14.18 | 14.44 | 14.44 | qfq | 2,139,700 | 31,187,129 | -2.43% |
| 2025-09-17 | 14.80 | 14.99 | 14.62 | 14.80 | 14.80 | qfq | 1,493,800 | 22,141,783 | -0.13% |
| 2025-09-16 | 14.41 | 14.88 | 14.32 | 14.82 | 14.82 | qfq | 2,306,850 | 33,808,048 | 2.70% |
| 2025-09-15 | 14.43 | 14.58 | 14.32 | 14.43 | 14.43 | qfq | 1,498,600 | 21,633,528 | 0.14% |
| 2025-09-12 | 14.67 | 14.82 | 14.38 | 14.41 | 14.41 | qfq | 1,606,900 | 23,347,034 | -1.37% |
| 2025-09-11 | 14.48 | 14.63 | 14.28 | 14.61 | 14.61 | qfq | 1,570,854 | 22,762,164 | 0.34% |
| 2025-09-10 | 14.45 | 14.64 | 14.37 | 14.56 | 14.56 | qfq | 1,996,100 | 28,974,507 | 0.76% |
| 2025-09-09 | 14.48 | 14.66 | 14.29 | 14.45 | 14.45 | qfq | 2,038,200 | 29,435,572 | -0.89% |
| 2025-09-08 | 14.28 | 14.58 | 14.22 | 14.58 | 14.58 | qfq | 2,336,056 | 33,731,839 | 1.96% |
| 2025-09-05 | 14.02 | 14.41 | 14.02 | 14.30 | 14.30 | qfq | 2,342,772 | 33,423,202 | 0.99% |
| 2025-09-04 | 13.99 | 14.49 | 13.93 | 14.16 | 14.16 | qfq | 2,671,200 | 37,990,551 | 1.07% |
| 2025-09-03 | 14.36 | 14.50 | 13.90 | 14.01 | 14.01 | qfq | 2,404,550 | 34,103,608 | -2.44% |
| 2025-09-02 | 14.43 | 14.60 | 13.91 | 14.36 | 14.36 | qfq | 3,652,122 | 51,889,888 | 0.28% |
| 2025-09-01 | 13.83 | 14.68 | 13.83 | 14.32 | 14.32 | qfq | 5,824,000 | 83,326,500 | 2.87% |
| 2025-08-29 | 14.24 | 14.29 | 13.81 | 13.92 | 13.92 | qfq | 4,540,022 | 63,402,777 | -2.59% |
| 2025-08-28 | 14.89 | 15.17 | 13.76 | 14.29 | 14.29 | qfq | 6,913,442 | 98,854,171 | -4.16% |
| 2025-08-27 | 15.72 | 15.82 | 14.85 | 14.91 | 14.91 | qfq | 3,729,073 | 57,100,778 | -5.09% |
| 2025-08-26 | 15.38 | 15.89 | 15.15 | 15.71 | 15.71 | qfq | 3,137,900 | 49,099,685 | 2.41% |
| 2025-08-25 | 15.54 | 15.73 | 15.29 | 15.34 | 15.34 | qfq | 2,595,701 | 40,180,273 | -1.16% |
| 2025-08-22 | 15.87 | 15.90 | 15.44 | 15.52 | 15.52 | qfq | 2,183,800 | 33,975,280 | -1.34% |
| 2025-08-21 | 15.82 | 15.90 | 15.63 | 15.73 | 15.73 | qfq | 1,981,000 | 31,257,086 | -0.44% |
| 2025-08-20 | 15.63 | 15.85 | 15.47 | 15.80 | 15.80 | qfq | 2,880,619 | 45,191,435 | 0.19% |
| 2025-08-19 | 15.10 | 15.82 | 15.08 | 15.77 | 15.77 | qfq | 3,925,000 | 60,927,429 | 4.02% |
| 2025-08-18 | 15.18 | 15.34 | 15.10 | 15.16 | 15.16 | qfq | 3,357,000 | 51,063,862 | 0.26% |
| 2025-08-15 | 15.34 | 15.56 | 15.08 | 15.12 | 15.12 | qfq | 3,218,300 | 48,985,326 | -1.31% |
| 2025-08-14 | 15.75 | 15.85 | 15.28 | 15.32 | 15.32 | qfq | 2,035,800 | 31,554,726 | -2.54% |
| 2025-08-13 | 15.90 | 16.02 | 15.60 | 15.72 | 15.72 | qfq | 2,148,673 | 33,889,112 | -0.69% |
| 2025-08-12 | 16.00 | 16.04 | 15.77 | 15.83 | 15.83 | qfq | 1,678,223 | 26,645,001 | -0.94% |
| 2025-08-11 | 15.88 | 16.00 | 15.80 | 15.98 | 15.98 | qfq | 2,216,806 | 35,296,024 | 1.27% |
| 2025-08-08 | 15.84 | 15.86 | 15.56 | 15.78 | 15.78 | qfq | 2,111,906 | 33,194,950 | 0.64% |
| 2025-08-07 | 15.88 | 15.88 | 15.61 | 15.68 | 15.68 | qfq | 1,742,600 | 27,398,266 | -0.82% |
| 2025-08-06 | 15.67 | 15.84 | 15.62 | 15.81 | 15.81 | qfq | 2,144,843 | 33,752,897 | 1.35% |
| 2025-08-05 | 15.45 | 15.65 | 15.42 | 15.60 | 15.60 | qfq | 1,799,900 | 27,990,698 | 0.97% |
| 2025-08-04 | 15.33 | 15.47 | 15.12 | 15.45 | 15.45 | qfq | 2,012,721 | 30,883,493 | 0.91% |
| 2025-08-01 | 15.10 | 15.34 | 15.01 | 15.31 | 15.31 | qfq | 2,153,800 | 32,826,512 | 1.53% |
| 2025-07-31 | 15.33 | 15.44 | 15.04 | 15.08 | 15.08 | qfq | 1,832,600 | 27,879,977 | -2.01% |
| 2025-07-30 | 15.59 | 15.59 | 15.18 | 15.39 | 15.39 | qfq | 1,738,000 | 26,655,253 | -0.52% |
| 2025-07-29 | 15.56 | 15.60 | 15.31 | 15.47 | 15.47 | qfq | 2,216,200 | 34,252,097 | -0.06% |
| 2025-07-28 | 15.35 | 15.55 | 15.20 | 15.48 | 15.48 | qfq | 2,557,900 | 39,473,574 | 1.31% |
| 2025-07-25 | 15.29 | 15.30 | 15.09 | 15.28 | 15.28 | qfq | 2,015,022 | 30,634,048 | 0.33% |
| 2025-07-24 | 15.24 | 15.35 | 15.16 | 15.23 | 15.23 | qfq | 1,439,700 | 21,949,581 | 0.26% |
| 2025-07-23 | 15.20 | 15.26 | 15.08 | 15.19 | 15.19 | qfq | 2,022,900 | 30,699,453 | -0.13% |
| 2025-07-22 | 15.35 | 15.35 | 15.07 | 15.21 | 15.21 | qfq | 1,967,200 | 29,893,121 | -0.46% |
| 2025-07-21 | 15.11 | 15.36 | 15.03 | 15.28 | 15.28 | qfq | 4,319,200 | 65,956,704 | 2.14% |
| 2025-07-18 | 15.02 | 15.08 | 14.86 | 14.96 | 14.96 | qfq | 1,904,600 | 28,548,577 | 0.07% |
| 2025-07-17 | 15.03 | 15.06 | 14.91 | 14.95 | 14.95 | qfq | 1,199,050 | 17,973,353 | -0.27% |
| 2025-07-16 | 14.86 | 15.05 | 14.80 | 14.99 | 14.99 | qfq | 1,564,100 | 23,379,672 | 0.74% |
| 2025-07-15 | 14.99 | 15.07 | 14.69 | 14.88 | 14.88 | qfq | 2,056,700 | 30,528,446 | -0.80% |
| 2025-07-14 | 14.87 | 15.07 | 14.75 | 15.00 | 15.00 | qfq | 2,037,300 | 30,452,356 | 1.35% |
| 2025-07-11 | 14.90 | 14.95 | 14.69 | 14.80 | 14.80 | qfq | 1,923,300 | 28,504,034 | -0.13% |
| 2025-07-10 | 14.89 | 14.91 | 14.69 | 14.82 | 14.82 | qfq | 1,166,750 | 17,278,534 | -0.07% |
| 2025-07-09 | 14.81 | 15.02 | 14.66 | 14.83 | 14.83 | qfq | 2,107,360 | 31,330,234 | 0.20% |
| 2025-07-08 | 14.64 | 14.81 | 14.58 | 14.80 | 14.80 | qfq | 2,055,360 | 30,295,143 | 1.30% |
| 2025-07-07 | 14.30 | 14.61 | 14.30 | 14.61 | 14.61 | qfq | 1,479,100 | 21,476,665 | 1.39% |
| 2025-07-04 | 14.65 | 14.66 | 14.35 | 14.41 | 14.41 | qfq | 1,704,010 | 24,634,650 | -1.17% |
| 2025-07-03 | 14.55 | 14.59 | 14.40 | 14.58 | 14.58 | qfq | 1,541,750 | 22,404,415 | 0.55% |
| 2025-07-02 | 14.50 | 14.58 | 14.41 | 14.50 | 14.50 | qfq | 2,035,700 | 29,507,812 | 0.35% |
| 2025-07-01 | 14.62 | 14.62 | 14.43 | 14.45 | 14.45 | qfq | 1,770,700 | 25,737,934 | -0.62% |
| 2025-06-30 | 14.52 | 14.56 | 14.40 | 14.54 | 14.54 | qfq | 1,537,500 | 22,328,744 | 0.62% |
| 2025-06-27 | 14.50 | 14.50 | 14.36 | 14.45 | 14.45 | qfq | 1,190,050 | 17,185,365 | 0.56% |
| 2025-06-26 | 14.40 | 14.51 | 14.35 | 14.37 | 14.37 | qfq | 1,465,099 | 21,129,207 | -0.21% |
| 2025-06-25 | 14.47 | 14.51 | 14.25 | 14.40 | 14.40 | qfq | 1,924,100 | 27,675,586 | 0.00% |
| 2025-06-24 | 13.84 | 14.45 | 13.83 | 14.40 | 14.40 | qfq | 2,453,250 | 34,910,622 | 4.35% |
| 2025-06-23 | 13.49 | 13.86 | 13.37 | 13.80 | 13.80 | qfq | 1,474,500 | 20,152,428 | 2.30% |
| 2025-06-20 | 13.52 | 13.69 | 13.15 | 13.49 | 13.49 | qfq | 1,298,700 | 17,593,291 | -0.59% |
| 2025-06-19 | 13.82 | 13.89 | 13.48 | 13.57 | 13.57 | qfq | 1,921,800 | 26,262,316 | -2.37% |
| 2025-06-18 | 14.00 | 14.13 | 13.85 | 13.90 | 13.90 | qfq | 1,251,600 | 17,467,371 | -1.49% |
| 2025-06-17 | 14.30 | 14.34 | 14.05 | 14.11 | 14.11 | qfq | 1,127,300 | 15,937,041 | -1.12% |
| 2025-06-16 | 14.12 | 14.35 | 14.01 | 14.27 | 14.27 | qfq | 1,766,600 | 25,135,871 | 0.99% |
| 2025-06-13 | 14.39 | 14.49 | 14.00 | 14.13 | 14.13 | qfq | 1,808,000 | 25,612,557 | -1.81% |
| 2025-06-12 | 14.46 | 14.52 | 14.30 | 14.39 | 14.39 | qfq | 1,439,100 | 20,752,607 | 0.00% |
| 2025-06-11 | 14.38 | 14.49 | 14.32 | 14.39 | 14.39 | qfq | 1,494,500 | 21,526,628 | -0.48% |
| 2025-06-10 | 14.56 | 14.64 | 14.22 | 14.46 | 14.31 | qfq | 1,934,500 | 27,980,160 | -0.75% |
| 2025-06-09 | 14.62 | 14.90 | 14.48 | 14.57 | 14.42 | qfq | 2,541,250 | 37,057,782 | 0.69% |
| 2025-06-06 | 14.35 | 14.56 | 14.21 | 14.47 | 14.32 | qfq | 1,425,600 | 20,552,191 | 1.05% |
| 2025-06-05 | 14.22 | 14.36 | 14.11 | 14.32 | 14.17 | qfq | 1,204,400 | 17,204,036 | 0.85% |
| 2025-06-04 | 14.25 | 14.30 | 14.18 | 14.20 | 14.05 | qfq | 1,267,750 | 18,044,860 | 0.00% |
| 2025-06-03 | 14.07 | 14.25 | 14.04 | 14.20 | 14.05 | qfq | 1,396,600 | 19,788,692 | 0.92% |
| 2025-05-30 | 14.43 | 14.43 | 13.99 | 14.07 | 13.92 | qfq | 2,280,400 | 32,193,474 | -2.29% |
| 2025-05-29 | 14.05 | 14.43 | 13.97 | 14.40 | 14.25 | qfq | 2,765,900 | 39,552,256 | 2.71% |
| 2025-05-28 | 14.06 | 14.18 | 13.90 | 14.02 | 13.87 | qfq | 1,561,400 | 21,909,867 | -0.21% |
| 2025-05-27 | 14.09 | 14.11 | 13.85 | 14.05 | 13.90 | qfq | 1,326,200 | 18,602,156 | 0.72% |
| 2025-05-26 | 14.00 | 14.18 | 13.80 | 13.95 | 13.81 | qfq | 1,770,950 | 24,849,227 | -0.36% |
| 2025-05-23 | 14.11 | 14.34 | 13.96 | 14.00 | 13.85 | qfq | 1,848,600 | 26,155,611 | -0.78% |
| 2025-05-22 | 14.48 | 14.62 | 14.11 | 14.11 | 13.96 | qfq | 2,156,800 | 30,866,300 | -2.69% |
| 2025-05-21 | 14.75 | 14.78 | 14.41 | 14.50 | 14.35 | qfq | 2,458,018 | 35,744,489 | -1.76% |
| 2025-05-20 | 14.68 | 14.80 | 14.56 | 14.76 | 14.61 | qfq | 2,532,200 | 37,166,643 | 0.75% |
| 2025-05-19 | 14.58 | 14.69 | 14.41 | 14.65 | 14.50 | qfq | 1,634,400 | 23,849,156 | 0.48% |
| 2025-05-16 | 14.53 | 14.63 | 14.43 | 14.58 | 14.43 | qfq | 1,859,300 | 27,070,821 | 0.55% |
| 2025-05-15 | 14.60 | 14.64 | 14.30 | 14.50 | 14.35 | qfq | 1,956,000 | 28,282,912 | -0.41% |
| 2025-05-14 | 14.69 | 14.70 | 14.49 | 14.56 | 14.41 | qfq | 1,901,100 | 27,717,082 | -0.48% |
| 2025-05-13 | 14.94 | 15.03 | 14.60 | 14.63 | 14.48 | qfq | 2,234,500 | 32,973,294 | -1.81% |
| 2025-05-12 | 14.95 | 14.99 | 14.81 | 14.90 | 14.75 | qfq | 1,564,918 | 23,308,691 | 0.54% |
| 2025-05-09 | 15.05 | 15.05 | 14.78 | 14.82 | 14.67 | qfq | 2,065,600 | 30,797,221 | -0.80% |
| 2025-05-08 | 14.84 | 14.98 | 14.74 | 14.94 | 14.79 | qfq | 3,186,542 | 47,319,873 | 0.61% |
| 2025-05-07 | 15.15 | 15.24 | 14.75 | 14.85 | 14.70 | qfq | 2,416,900 | 36,108,525 | -0.80% |
| 2025-05-06 | 14.94 | 15.09 | 14.89 | 14.97 | 14.81 | qfq | 1,868,718 | 27,992,850 | 0.67% |
| 2025-04-30 | 14.84 | 14.95 | 14.79 | 14.87 | 14.72 | qfq | 1,174,000 | 17,467,392 | 0.27% |
| 2025-04-29 | 14.47 | 14.99 | 14.37 | 14.83 | 14.68 | qfq | 2,548,800 | 37,627,235 | 2.84% |
| 2025-04-28 | 14.58 | 14.59 | 14.41 | 14.42 | 14.27 | qfq | 1,747,600 | 25,329,527 | -0.62% |
| 2025-04-25 | 14.53 | 14.57 | 14.33 | 14.51 | 14.36 | qfq | 1,810,100 | 26,153,216 | -0.14% |
| 2025-04-24 | 14.75 | 14.75 | 14.30 | 14.53 | 14.38 | qfq | 2,336,200 | 33,783,890 | -0.75% |
| 2025-04-23 | 14.82 | 14.92 | 14.60 | 14.64 | 14.49 | qfq | 1,725,700 | 25,438,505 | -0.88% |
| 2025-04-22 | 14.88 | 14.89 | 14.77 | 14.77 | 14.62 | qfq | 1,279,100 | 18,963,881 | -0.54% |
| 2025-04-21 | 14.90 | 14.94 | 14.73 | 14.85 | 14.70 | qfq | 1,215,900 | 18,007,704 | 0.54% |
| 2025-04-18 | 14.80 | 14.90 | 14.72 | 14.77 | 14.62 | qfq | 936,600 | 13,875,489 | -0.40% |
| 2025-04-17 | 14.86 | 15.00 | 14.77 | 14.83 | 14.68 | qfq | 1,236,200 | 18,380,514 | -0.07% |
| 2025-04-16 | 15.11 | 15.18 | 14.66 | 14.84 | 14.69 | qfq | 1,465,554 | 21,783,857 | -1.79% |
| 2025-04-15 | 15.11 | 15.34 | 15.03 | 15.11 | 14.95 | qfq | 1,127,700 | 17,088,247 | -0.40% |
| 2025-04-14 | 15.41 | 15.49 | 15.13 | 15.17 | 15.01 | qfq | 1,203,900 | 18,406,842 | -0.85% |
| 2025-04-11 | 15.41 | 15.49 | 15.21 | 15.30 | 15.14 | qfq | 1,230,000 | 18,896,115 | -0.78% |
| 2025-04-10 | 15.70 | 15.79 | 15.42 | 15.42 | 15.26 | qfq | 1,898,500 | 29,622,687 | 0.00% |
| 2025-04-09 | 15.15 | 15.70 | 14.50 | 15.42 | 15.26 | qfq | 2,379,400 | 36,023,897 | 1.45% |
| 2025-04-08 | 15.00 | 15.34 | 14.91 | 15.20 | 15.04 | qfq | 2,890,550 | 43,702,902 | 1.67% |
| 2025-04-07 | 16.00 | 16.00 | 14.34 | 14.95 | 14.79 | qfq | 5,024,600 | 76,640,750 | -10.48% |
| 2025-04-03 | 16.48 | 16.70 | 16.30 | 16.70 | 16.53 | qfq | 2,950,009 | 48,659,349 | 0.78% |
| 2025-04-02 | 16.45 | 16.72 | 16.39 | 16.57 | 16.40 | qfq | 2,029,200 | 33,696,517 | 0.24% |
| 2025-04-01 | 16.54 | 16.66 | 16.35 | 16.53 | 16.36 | qfq | 1,560,500 | 25,772,954 | 0.92% |
| 2025-03-31 | 16.22 | 16.55 | 15.93 | 16.38 | 16.21 | qfq | 2,675,600 | 43,467,657 | 0.61% |
| 2025-03-28 | 16.70 | 16.70 | 16.26 | 16.28 | 16.11 | qfq | 1,861,310 | 30,560,924 | -2.22% |
| 2025-03-27 | 17.00 | 17.05 | 16.48 | 16.65 | 16.48 | qfq | 3,127,700 | 52,385,491 | -1.48% |
| 2025-03-26 | 16.55 | 16.95 | 16.55 | 16.90 | 16.72 | qfq | 3,748,200 | 63,020,510 | 1.26% |
| 2025-03-25 | 16.41 | 16.79 | 16.38 | 16.69 | 16.52 | qfq | 2,194,600 | 36,288,426 | 1.34% |
| 2025-03-24 | 16.90 | 16.90 | 16.10 | 16.47 | 16.30 | qfq | 3,385,800 | 55,462,223 | -1.91% |
| 2025-03-21 | 17.00 | 17.01 | 16.57 | 16.79 | 16.62 | qfq | 3,365,835 | 56,485,107 | -0.65% |
| 2025-03-20 | 16.99 | 17.13 | 16.88 | 16.90 | 16.72 | qfq | 3,018,900 | 51,250,588 | -0.76% |
| 2025-03-19 | 17.08 | 17.17 | 16.90 | 17.03 | 16.85 | qfq | 3,073,700 | 52,382,658 | -0.29% |
| 2025-03-18 | 16.88 | 17.10 | 16.76 | 17.08 | 16.90 | qfq | 3,479,300 | 58,766,278 | 1.36% |
| 2025-03-17 | 16.73 | 16.97 | 16.61 | 16.85 | 16.68 | qfq | 3,844,275 | 64,612,867 | 0.30% |
| 2025-03-14 | 16.20 | 16.80 | 16.20 | 16.80 | 16.63 | qfq | 5,326,600 | 87,538,338 | 3.32% |
| 2025-03-13 | 16.34 | 16.34 | 15.91 | 16.26 | 16.09 | qfq | 2,610,800 | 42,024,365 | 0.25% |
| 2025-03-12 | 16.27 | 16.39 | 16.20 | 16.22 | 16.05 | qfq | 3,658,400 | 59,577,631 | -0.31% |
| 2025-03-11 | 16.00 | 16.50 | 15.62 | 16.27 | 16.10 | qfq | 2,960,000 | 47,623,111 | 1.56% |
| 2025-03-10 | 16.03 | 16.14 | 15.85 | 16.02 | 15.85 | qfq | 1,810,600 | 28,951,565 | 0.69% |
| 2025-03-07 | 15.93 | 16.10 | 15.77 | 15.91 | 15.74 | qfq | 2,680,822 | 42,634,218 | -0.31% |
| 2025-03-06 | 15.64 | 16.17 | 15.61 | 15.96 | 15.79 | qfq | 4,734,475 | 75,026,291 | 2.05% |
| 2025-03-05 | 15.37 | 15.71 | 15.25 | 15.64 | 15.48 | qfq | 3,027,000 | 46,955,442 | 1.56% |
| 2025-03-04 | 14.99 | 15.50 | 14.91 | 15.40 | 15.24 | qfq | 2,974,400 | 45,399,107 | 1.92% |
| 2025-03-03 | 15.13 | 15.34 | 14.86 | 15.11 | 14.95 | qfq | 2,611,275 | 39,447,172 | 0.40% |
| 2025-02-28 | 15.16 | 15.31 | 14.98 | 15.05 | 14.89 | qfq | 2,520,622 | 38,065,676 | -1.63% |
| 2025-02-27 | 15.88 | 15.89 | 14.91 | 15.30 | 15.14 | qfq | 6,068,040 | 93,867,148 | -3.16% |
| 2025-02-26 | 15.48 | 15.90 | 15.42 | 15.80 | 15.64 | qfq | 6,660,745 | 104,303,081 | 1.74% |
| 2025-02-25 | 15.53 | 15.75 | 15.35 | 15.53 | 15.37 | qfq | 3,330,900 | 51,839,806 | -0.77% |
| 2025-02-24 | 15.48 | 15.73 | 15.37 | 15.65 | 15.49 | qfq | 2,947,800 | 45,874,093 | 0.32% |
| 2025-02-21 | 15.45 | 15.60 | 15.21 | 15.60 | 15.44 | qfq | 3,986,200 | 61,386,917 | 0.71% |
| 2025-02-20 | 15.34 | 15.65 | 15.29 | 15.49 | 15.33 | qfq | 4,110,010 | 63,455,833 | 0.39% |
| 2025-02-19 | 15.22 | 15.55 | 15.10 | 15.43 | 15.27 | qfq | 3,918,418 | 59,992,832 | 1.31% |
| 2025-02-18 | 15.34 | 15.43 | 15.00 | 15.23 | 15.07 | qfq | 3,846,550 | 58,546,159 | -0.72% |
| 2025-02-17 | 14.92 | 15.34 | 14.90 | 15.34 | 15.18 | qfq | 3,738,400 | 56,536,411 | 2.40% |
| 2025-02-14 | 14.80 | 15.04 | 14.79 | 14.98 | 14.82 | qfq | 2,801,128 | 41,848,722 | 0.27% |
| 2025-02-13 | 15.00 | 15.09 | 14.77 | 14.94 | 14.79 | qfq | 3,163,200 | 47,190,534 | -1.06% |
| 2025-02-12 | 14.93 | 15.10 | 14.74 | 15.10 | 14.94 | qfq | 3,998,501 | 59,552,333 | 1.14% |
| 2025-02-11 | 14.95 | 15.06 | 14.72 | 14.93 | 14.78 | qfq | 3,892,900 | 57,961,100 | -0.13% |
| 2025-02-10 | 14.35 | 14.96 | 14.26 | 14.95 | 14.79 | qfq | 5,174,401 | 75,688,396 | 3.60% |
| 2025-02-07 | 14.15 | 14.48 | 14.00 | 14.43 | 14.28 | qfq | 5,135,900 | 73,136,194 | 1.83% |
| 2025-02-06 | 13.89 | 14.17 | 13.70 | 14.17 | 14.02 | qfq | 5,381,200 | 75,107,974 | 2.02% |
| 2025-02-05 | 13.75 | 13.93 | 13.63 | 13.89 | 13.75 | qfq | 2,243,100 | 30,975,527 | 0.94% |
| 2025-01-27 | 13.60 | 13.93 | 13.54 | 13.76 | 13.62 | qfq | 2,624,710 | 36,006,374 | 1.25% |
| 2025-01-24 | 13.30 | 13.59 | 12.95 | 13.59 | 13.45 | qfq | 4,621,200 | 61,395,889 | 2.80% |
| 2025-01-23 | 13.55 | 13.67 | 13.14 | 13.22 | 13.08 | qfq | 2,591,535 | 34,533,095 | -2.44% |
| 2025-01-22 | 13.80 | 13.86 | 13.51 | 13.55 | 13.41 | qfq | 2,621,700 | 35,806,576 | -1.88% |
| 2025-01-21 | 13.89 | 13.96 | 13.59 | 13.81 | 13.67 | qfq | 2,124,300 | 29,235,199 | -0.29% |
| 2025-01-20 | 14.00 | 14.07 | 13.33 | 13.85 | 13.71 | qfq | 3,101,250 | 42,640,427 | 1.17% |
| 2025-01-17 | 13.63 | 13.84 | 13.50 | 13.69 | 13.55 | qfq | 3,063,500 | 41,882,133 | 0.51% |
| 2025-01-16 | 13.64 | 13.71 | 13.42 | 13.62 | 13.48 | qfq | 2,833,900 | 38,362,501 | 0.67% |
| 2025-01-15 | 13.53 | 13.67 | 13.34 | 13.53 | 13.39 | qfq | 2,408,200 | 32,570,371 | -0.07% |
| 2025-01-14 | 13.15 | 13.55 | 12.94 | 13.54 | 13.40 | qfq | 3,292,360 | 43,783,868 | 4.15% |
| 2025-01-13 | 12.70 | 13.24 | 12.57 | 13.00 | 12.87 | qfq | 1,832,800 | 23,655,958 | 0.39% |
| 2025-01-10 | 13.20 | 13.30 | 12.86 | 12.95 | 12.82 | qfq | 1,749,200 | 22,845,268 | -1.82% |
| 2025-01-09 | 13.26 | 13.26 | 13.00 | 13.19 | 13.05 | qfq | 2,441,800 | 32,066,361 | -0.60% |
| 2025-01-08 | 13.02 | 13.30 | 12.88 | 13.27 | 13.13 | qfq | 3,696,800 | 48,377,537 | 0.99% |
| 2025-01-07 | 12.59 | 13.18 | 12.50 | 13.14 | 13.00 | qfq | 4,491,700 | 57,619,386 | 3.63% |
| 2025-01-06 | 12.23 | 12.88 | 11.59 | 12.68 | 12.55 | qfq | 2,333,700 | 28,984,773 | 0.63% |
| 2025-01-03 | 12.84 | 12.84 | 12.20 | 12.60 | 12.47 | qfq | 2,487,600 | 30,930,790 | -0.24% |
| 2025-01-02 | 12.66 | 13.14 | 12.50 | 12.63 | 12.50 | qfq | 2,465,349 | 31,546,013 | -0.24% |
| 2024-12-31 | 12.72 | 12.85 | 12.56 | 12.66 | 12.53 | qfq | 1,841,600 | 23,361,271 | -0.31% |
| 2024-12-30 | 12.72 | 12.85 | 12.51 | 12.70 | 12.57 | qfq | 1,469,900 | 18,632,105 | -0.16% |
| 2024-12-27 | 12.66 | 12.93 | 12.52 | 12.72 | 12.59 | qfq | 1,580,300 | 20,192,326 | 1.60% |
| 2024-12-26 | 12.31 | 12.87 | 12.20 | 12.52 | 12.39 | qfq | 1,586,900 | 19,968,196 | 1.38% |
| 2024-12-25 | 12.37 | 12.48 | 11.95 | 12.35 | 12.22 | qfq | 1,942,200 | 23,682,280 | -0.64% |
| 2024-12-24 | 12.53 | 12.85 | 12.25 | 12.43 | 12.30 | qfq | 1,399,100 | 17,481,076 | -0.32% |
| 2024-12-23 | 13.21 | 13.31 | 12.38 | 12.47 | 12.34 | qfq | 2,734,200 | 34,945,169 | -5.89% |
| 2024-12-20 | 13.01 | 13.38 | 12.91 | 13.25 | 13.11 | qfq | 1,597,400 | 21,087,977 | 1.45% |
| 2024-12-19 | 12.97 | 13.24 | 12.76 | 13.06 | 12.92 | qfq | 1,826,500 | 23,761,937 | 0.69% |
| 2024-12-18 | 13.03 | 13.22 | 12.63 | 12.97 | 12.84 | qfq | 1,857,500 | 24,129,020 | -0.69% |
| 2024-12-17 | 13.90 | 13.95 | 13.01 | 13.06 | 12.92 | qfq | 3,232,400 | 43,074,422 | -5.91% |
| 2024-12-16 | 13.75 | 13.97 | 13.63 | 13.88 | 13.74 | qfq | 2,144,200 | 29,750,513 | 0.95% |
| 2024-12-13 | 13.93 | 14.01 | 13.63 | 13.75 | 13.61 | qfq | 1,858,100 | 25,597,595 | -1.79% |
| 2024-12-12 | 13.73 | 14.17 | 13.60 | 14.00 | 13.85 | qfq | 3,131,845 | 43,452,511 | 2.19% |
| 2024-12-11 | 13.70 | 13.75 | 13.51 | 13.70 | 13.56 | qfq | 2,260,157 | 30,856,199 | -0.29% |
| 2024-12-10 | 14.20 | 14.25 | 13.61 | 13.74 | 13.60 | qfq | 4,054,350 | 56,007,212 | -1.15% |
| 2024-12-09 | 13.61 | 13.95 | 13.61 | 13.90 | 13.76 | qfq | 4,319,200 | 59,768,530 | 2.21% |
| 2024-12-06 | 13.85 | 13.88 | 13.45 | 13.60 | 13.46 | qfq | 2,928,557 | 39,758,734 | -1.59% |
| 2024-12-05 | 13.31 | 13.83 | 13.31 | 13.82 | 13.68 | qfq | 3,600,900 | 49,286,843 | 2.90% |
| 2024-12-04 | 13.55 | 13.69 | 13.28 | 13.43 | 13.29 | qfq | 2,651,100 | 35,721,497 | -0.89% |
| 2024-12-03 | 13.38 | 14.08 | 13.34 | 13.55 | 13.41 | qfq | 4,059,600 | 55,405,206 | 1.27% |
| 2024-12-02 | 13.26 | 13.41 | 13.20 | 13.38 | 13.24 | qfq | 2,736,500 | 36,513,366 | 1.75% |
| 2024-11-29 | 12.92 | 13.19 | 12.79 | 13.15 | 13.01 | qfq | 2,153,200 | 28,091,292 | 1.00% |
| 2024-11-28 | 13.01 | 13.17 | 12.93 | 13.02 | 12.88 | qfq | 1,989,300 | 25,967,700 | 0.00% |
| 2024-11-27 | 12.93 | 13.03 | 12.43 | 13.02 | 12.88 | qfq | 2,023,200 | 25,660,413 | 0.77% |
| 2024-11-26 | 13.18 | 13.38 | 12.82 | 12.92 | 12.79 | qfq | 2,260,600 | 29,461,448 | -2.78% |
| 2024-11-25 | 12.98 | 13.29 | 12.81 | 13.29 | 13.15 | qfq | 1,839,800 | 24,056,875 | 2.15% |
| 2024-11-22 | 13.30 | 13.80 | 12.96 | 13.01 | 12.88 | qfq | 3,101,160 | 41,520,023 | -2.69% |
| 2024-11-21 | 13.25 | 13.43 | 13.15 | 13.37 | 13.23 | qfq | 2,296,400 | 30,550,032 | 0.53% |
| 2024-11-20 | 12.80 | 13.40 | 12.72 | 13.30 | 13.16 | qfq | 2,895,649 | 38,155,925 | 4.07% |
| 2024-11-19 | 12.44 | 12.78 | 12.41 | 12.78 | 12.65 | qfq | 1,961,760 | 24,638,047 | 2.73% |
| 2024-11-18 | 13.11 | 13.28 | 12.32 | 12.44 | 12.31 | qfq | 3,186,672 | 40,235,516 | -5.33% |
| 2024-11-15 | 12.80 | 13.50 | 12.74 | 13.14 | 13.00 | qfq | 4,070,200 | 53,757,635 | 2.66% |
| 2024-11-14 | 13.13 | 13.30 | 12.76 | 12.80 | 12.67 | qfq | 1,931,100 | 25,125,820 | -3.03% |
| 2024-11-13 | 13.22 | 13.42 | 12.93 | 13.20 | 13.06 | qfq | 2,165,822 | 28,452,488 | -0.75% |
| 2024-11-12 | 13.60 | 13.63 | 13.12 | 13.30 | 13.16 | qfq | 2,659,400 | 35,597,877 | -0.97% |
| 2024-11-11 | 13.16 | 13.45 | 13.05 | 13.43 | 13.29 | qfq | 2,425,860 | 32,159,681 | 2.21% |
| 2024-11-08 | 13.35 | 13.51 | 13.05 | 13.14 | 13.00 | qfq | 3,873,100 | 51,287,149 | -1.35% |
| 2024-11-07 | 12.62 | 13.42 | 12.46 | 13.32 | 13.18 | qfq | 5,098,310 | 66,546,850 | 5.55% |
| 2024-11-06 | 12.60 | 12.75 | 12.41 | 12.62 | 12.49 | qfq | 2,067,900 | 26,036,748 | 0.32% |
| 2024-11-05 | 12.38 | 12.60 | 12.35 | 12.58 | 12.45 | qfq | 1,955,500 | 24,422,333 | 1.86% |
| 2024-11-04 | 11.99 | 12.39 | 11.97 | 12.35 | 12.22 | qfq | 1,758,000 | 21,553,540 | 3.17% |
| 2024-11-01 | 12.83 | 12.93 | 11.93 | 11.97 | 11.85 | qfq | 3,585,000 | 43,823,434 | -6.70% |
| 2024-10-31 | 12.66 | 12.91 | 12.54 | 12.83 | 12.70 | qfq | 2,791,349 | 35,637,113 | 1.26% |
| 2024-10-30 | 13.13 | 13.18 | 12.49 | 12.67 | 12.54 | qfq | 4,424,900 | 56,369,541 | -3.50% |
| 2024-10-29 | 12.85 | 13.78 | 12.55 | 13.13 | 12.99 | qfq | 7,140,003 | 94,293,793 | 2.50% |
| 2024-10-28 | 12.83 | 13.05 | 12.55 | 12.81 | 12.68 | qfq | 2,986,191 | 38,069,195 | 0.95% |
| 2024-10-25 | 12.16 | 12.70 | 12.10 | 12.69 | 12.56 | qfq | 3,308,600 | 41,388,825 | 4.36% |
| 2024-10-24 | 12.38 | 12.38 | 12.03 | 12.16 | 12.03 | qfq | 2,316,689 | 28,221,602 | -2.01% |
| 2024-10-23 | 12.28 | 12.48 | 12.17 | 12.41 | 12.28 | qfq | 3,193,300 | 39,375,021 | 1.14% |
| 2024-10-22 | 12.56 | 12.66 | 12.12 | 12.27 | 12.14 | qfq | 6,669,083 | 82,311,786 | -5.69% |
| 2024-10-21 | 13.05 | 13.59 | 12.95 | 13.01 | 12.88 | qfq | 6,284,366 | 82,776,753 | -0.84% |
| 2024-10-18 | 12.50 | 13.16 | 12.37 | 13.12 | 12.98 | qfq | 5,250,340 | 68,226,150 | 4.38% |
| 2024-10-17 | 12.46 | 13.21 | 12.33 | 12.57 | 12.44 | qfq | 5,246,695 | 66,609,142 | 0.64% |
| 2024-10-16 | 12.49 | 12.80 | 12.18 | 12.49 | 12.36 | qfq | 5,312,757 | 66,267,671 | 0.64% |
| 2024-10-15 | 11.56 | 13.10 | 11.55 | 12.41 | 12.28 | qfq | 8,312,100 | 103,166,761 | 7.45% |
| 2024-10-14 | 11.41 | 11.62 | 11.17 | 11.55 | 11.43 | qfq | 1,738,000 | 19,898,549 | 1.58% |
| 2024-10-11 | 11.99 | 11.99 | 11.21 | 11.37 | 11.25 | qfq | 3,384,630 | 39,031,526 | -5.17% |
| 2024-10-10 | 12.43 | 12.50 | 11.80 | 11.99 | 11.87 | qfq | 3,093,100 | 37,773,054 | -0.99% |
| 2024-10-09 | 13.20 | 13.23 | 12.11 | 12.11 | 11.98 | qfq | 3,855,900 | 48,991,006 | -10.36% |
| 2024-10-08 | 14.50 | 14.50 | 12.19 | 13.51 | 13.37 | qfq | 6,559,545 | 87,140,065 | 10.92% |
| 2024-09-30 | 11.30 | 12.34 | 11.17 | 12.18 | 12.05 | qfq | 5,704,050 | 67,142,463 | 12.36% |
| 2024-09-27 | 10.40 | 10.90 | 10.38 | 10.84 | 10.73 | qfq | 2,360,200 | 25,118,551 | 4.73% |
| 2024-09-26 | 10.10 | 10.35 | 10.10 | 10.35 | 10.24 | qfq | 1,152,300 | 11,834,603 | 1.67% |
| 2024-09-25 | 10.18 | 10.31 | 10.08 | 10.18 | 10.07 | qfq | 1,244,600 | 12,707,363 | 0.99% |
| 2024-09-24 | 9.89 | 10.09 | 9.81 | 10.08 | 9.98 | qfq | 991,840 | 9,903,261 | 2.75% |
| 2024-09-23 | 9.64 | 9.82 | 9.64 | 9.81 | 9.71 | qfq | 618,100 | 6,034,741 | 0.82% |
| 2024-09-20 | 9.78 | 9.88 | 9.63 | 9.73 | 9.63 | qfq | 673,092 | 6,538,280 | -1.02% |
| 2024-09-19 | 9.46 | 9.89 | 9.46 | 9.83 | 9.73 | qfq | 1,183,900 | 11,551,735 | 3.80% |
| 2024-09-18 | 9.69 | 9.72 | 9.24 | 9.47 | 9.37 | qfq | 875,500 | 8,244,768 | -1.46% |
| 2024-09-13 | 9.95 | 9.95 | 9.58 | 9.61 | 9.51 | qfq | 796,200 | 7,713,426 | -2.73% |
| 2024-09-12 | 9.99 | 10.07 | 9.85 | 9.88 | 9.78 | qfq | 529,500 | 5,279,134 | -1.10% |
| 2024-09-11 | 9.96 | 10.11 | 9.94 | 9.99 | 9.89 | qfq | 582,800 | 5,837,487 | -0.40% |
| 2024-09-10 | 10.00 | 10.08 | 9.74 | 10.03 | 9.93 | qfq | 935,400 | 9,267,046 | 2.24% |
| 2024-09-09 | 9.71 | 9.93 | 9.60 | 9.81 | 9.71 | qfq | 639,540 | 6,253,791 | 0.20% |
| 2024-09-06 | 10.15 | 10.15 | 9.73 | 9.79 | 9.69 | qfq | 1,194,100 | 11,834,460 | -3.55% |
| 2024-09-05 | 10.06 | 10.15 | 9.96 | 10.15 | 10.04 | qfq | 829,600 | 8,357,353 | 1.50% |
| 2024-09-04 | 10.01 | 10.11 | 9.87 | 10.00 | 9.90 | qfq | 640,300 | 6,396,445 | -0.70% |
| 2024-09-03 | 10.09 | 10.20 | 9.98 | 10.07 | 9.97 | qfq | 567,900 | 5,729,327 | 0.30% |
| 2024-09-02 | 10.12 | 10.29 | 10.00 | 10.04 | 9.94 | qfq | 1,197,965 | 12,138,084 | -0.89% |
| 2024-08-30 | 9.95 | 10.37 | 9.91 | 10.13 | 10.02 | qfq | 1,958,589 | 19,991,590 | 1.71% |
| 2024-08-29 | 9.70 | 10.04 | 9.57 | 9.96 | 9.86 | qfq | 1,200,865 | 11,842,749 | 2.36% |
| 2024-08-28 | 9.47 | 9.83 | 9.37 | 9.73 | 9.63 | qfq | 915,365 | 8,861,877 | 2.96% |
| 2024-08-27 | 9.72 | 9.79 | 9.45 | 9.45 | 9.35 | qfq | 569,500 | 5,469,786 | -2.17% |
| 2024-08-26 | 9.35 | 9.72 | 9.33 | 9.66 | 9.56 | qfq | 637,901 | 6,123,382 | 3.21% |
| 2024-08-23 | 9.67 | 9.68 | 9.28 | 9.36 | 9.26 | qfq | 836,500 | 7,897,629 | -2.80% |
| 2024-08-22 | 9.90 | 10.00 | 9.55 | 9.63 | 9.53 | qfq | 717,800 | 6,999,542 | -2.23% |
| 2024-08-21 | 9.92 | 9.99 | 9.85 | 9.85 | 9.75 | qfq | 456,600 | 4,527,078 | -0.81% |
| 2024-08-20 | 10.14 | 10.20 | 9.86 | 9.93 | 9.83 | qfq | 856,000 | 8,541,922 | -2.46% |
| 2024-08-19 | 10.20 | 10.25 | 10.06 | 10.18 | 10.07 | qfq | 838,000 | 8,514,242 | -0.29% |
| 2024-08-16 | 10.24 | 10.34 | 10.17 | 10.21 | 10.10 | qfq | 1,144,100 | 11,708,949 | -0.10% |
| 2024-08-15 | 10.06 | 10.28 | 9.99 | 10.22 | 10.11 | qfq | 1,096,400 | 11,155,464 | 0.89% |
| 2024-08-14 | 10.23 | 10.27 | 10.06 | 10.13 | 10.02 | qfq | 810,769 | 8,235,377 | -0.49% |
| 2024-08-13 | 10.05 | 10.19 | 9.91 | 10.18 | 10.07 | qfq | 805,122 | 8,113,660 | 1.70% |
| 2024-08-12 | 10.05 | 10.14 | 9.96 | 10.01 | 9.91 | qfq | 791,000 | 7,932,777 | -0.30% |
| 2024-08-09 | 10.07 | 10.17 | 10.01 | 10.04 | 9.94 | qfq | 509,100 | 5,134,855 | -0.20% |
| 2024-08-08 | 10.04 | 10.11 | 9.87 | 10.06 | 9.96 | qfq | 685,500 | 6,849,952 | 0.10% |
| 2024-08-07 | 10.00 | 10.12 | 9.88 | 10.05 | 9.95 | qfq | 670,400 | 6,736,604 | 0.70% |
| 2024-08-06 | 9.76 | 9.99 | 9.76 | 9.98 | 9.88 | qfq | 663,600 | 6,561,929 | 2.99% |
| 2024-08-05 | 9.97 | 10.06 | 9.67 | 9.69 | 9.59 | qfq | 707,600 | 6,963,848 | -2.91% |
| 2024-08-02 | 10.05 | 10.18 | 9.95 | 9.98 | 9.88 | qfq | 830,800 | 8,347,244 | -1.96% |
| 2024-08-01 | 10.22 | 10.25 | 10.10 | 10.18 | 10.07 | qfq | 836,501 | 8,497,932 | -0.10% |
| 2024-07-31 | 9.87 | 10.20 | 9.82 | 10.19 | 10.08 | qfq | 1,206,500 | 12,162,103 | 3.24% |
| 2024-07-30 | 9.80 | 9.93 | 9.68 | 9.87 | 9.77 | qfq | 558,100 | 5,488,797 | 0.71% |
| 2024-07-29 | 9.84 | 9.86 | 9.62 | 9.80 | 9.70 | qfq | 803,800 | 7,863,296 | 0.51% |
| 2024-07-26 | 9.47 | 9.78 | 9.47 | 9.75 | 9.65 | qfq | 787,800 | 7,622,084 | 2.96% |
| 2024-07-25 | 9.33 | 9.60 | 9.21 | 9.47 | 9.37 | qfq | 667,600 | 6,319,027 | 1.18% |
| 2024-07-24 | 9.48 | 9.53 | 9.29 | 9.36 | 9.26 | qfq | 712,500 | 6,695,719 | -1.27% |
| 2024-07-23 | 9.71 | 9.78 | 9.46 | 9.48 | 9.38 | qfq | 706,900 | 6,819,299 | -1.96% |
| 2024-07-22 | 9.62 | 9.74 | 9.58 | 9.67 | 9.57 | qfq | 394,600 | 3,812,892 | 0.52% |
| 2024-07-19 | 9.61 | 9.69 | 9.43 | 9.62 | 9.52 | qfq | 500,100 | 4,802,145 | 1.37% |
| 2024-07-18 | 9.43 | 9.57 | 9.11 | 9.49 | 9.39 | qfq | 752,400 | 7,049,034 | -0.52% |
| 2024-07-17 | 9.74 | 9.77 | 9.50 | 9.54 | 9.44 | qfq | 691,400 | 6,638,517 | -1.95% |
| 2024-07-16 | 9.81 | 9.91 | 9.61 | 9.73 | 9.63 | qfq | 731,900 | 7,124,647 | -0.82% |
| 2024-07-15 | 10.14 | 10.14 | 9.79 | 9.81 | 9.71 | qfq | 756,600 | 7,460,095 | -2.49% |
| 2024-07-12 | 10.09 | 10.22 | 9.95 | 10.06 | 9.96 | qfq | 913,991 | 9,222,778 | -0.20% |
| 2024-07-11 | 9.89 | 10.10 | 9.84 | 10.08 | 9.98 | qfq | 871,590 | 8,731,205 | 3.49% |
| 2024-07-10 | 9.89 | 9.98 | 9.72 | 9.74 | 9.64 | qfq | 627,400 | 6,168,702 | -1.62% |
| 2024-07-09 | 9.70 | 9.90 | 9.46 | 9.90 | 9.80 | qfq | 1,155,822 | 11,194,008 | 1.96% |
| 2024-07-08 | 10.03 | 10.08 | 9.65 | 9.71 | 9.61 | qfq | 936,100 | 9,152,068 | -3.09% |
| 2024-07-05 | 9.77 | 10.04 | 9.61 | 10.02 | 9.92 | qfq | 807,900 | 7,982,529 | 1.73% |
| 2024-07-04 | 10.12 | 10.28 | 9.80 | 9.85 | 9.75 | qfq | 1,208,768 | 12,046,034 | -3.05% |
| 2024-07-03 | 10.49 | 10.49 | 10.10 | 10.16 | 10.05 | qfq | 822,700 | 8,383,606 | -1.65% |
| 2024-07-02 | 10.24 | 10.40 | 10.14 | 10.33 | 10.22 | qfq | 1,018,022 | 10,481,330 | 1.47% |
| 2024-07-01 | 10.27 | 10.38 | 9.93 | 10.18 | 10.07 | qfq | 1,004,000 | 10,163,713 | -0.97% |
| 2024-06-28 | 10.17 | 10.42 | 10.12 | 10.28 | 10.17 | qfq | 1,489,500 | 15,339,688 | 0.10% |
| 2024-06-27 | 10.28 | 10.71 | 10.15 | 10.27 | 10.16 | qfq | 2,123,500 | 22,103,729 | -0.10% |
| 2024-06-26 | 9.87 | 10.28 | 9.79 | 10.28 | 10.17 | qfq | 1,209,000 | 12,148,241 | 4.26% |
| 2024-06-25 | 9.82 | 10.09 | 9.80 | 9.86 | 9.76 | qfq | 1,125,700 | 11,187,655 | 0.92% |
| 2024-06-24 | 10.09 | 10.21 | 9.75 | 9.77 | 9.67 | qfq | 1,318,400 | 13,066,056 | -4.59% |
| 2024-06-21 | 10.12 | 10.39 | 10.01 | 10.24 | 10.13 | qfq | 721,200 | 7,395,787 | 0.10% |
| 2024-06-20 | 10.44 | 10.53 | 10.20 | 10.23 | 10.12 | qfq | 937,500 | 9,682,972 | -2.01% |
| 2024-06-19 | 10.55 | 10.61 | 10.35 | 10.44 | 10.33 | qfq | 796,700 | 8,339,178 | -0.57% |
| 2024-06-18 | 10.15 | 10.50 | 10.14 | 10.50 | 10.39 | qfq | 1,009,400 | 10,501,081 | 3.45% |
| 2024-06-17 | 10.21 | 10.29 | 10.09 | 10.15 | 10.04 | qfq | 878,700 | 8,955,693 | -1.46% |
| 2024-06-14 | 10.21 | 10.35 | 10.02 | 10.30 | 10.19 | qfq | 855,968 | 8,756,311 | -0.29% |
| 2024-06-13 | 10.33 | 10.45 | 10.21 | 10.33 | 10.22 | qfq | 1,100,900 | 11,373,140 | -0.10% |
| 2024-06-12 | 10.12 | 10.37 | 10.08 | 10.34 | 10.23 | qfq | 1,097,900 | 11,242,613 | 0.78% |
| 2024-06-11 | 10.45 | 10.45 | 10.10 | 10.26 | 9.91 | qfq | 1,420,100 | 14,473,431 | -1.82% |
| 2024-06-07 | 9.97 | 10.49 | 9.97 | 10.45 | 10.09 | qfq | 1,982,500 | 20,507,921 | 5.77% |
| 2024-06-06 | 10.31 | 10.47 | 9.70 | 9.88 | 9.54 | qfq | 2,324,618 | 23,227,294 | -5.00% |
| 2024-06-05 | 10.71 | 10.71 | 10.40 | 10.40 | 10.04 | qfq | 1,228,100 | 12,931,047 | -2.71% |
| 2024-06-04 | 11.06 | 11.10 | 10.47 | 10.69 | 10.32 | qfq | 2,097,900 | 22,424,996 | -3.35% |
| 2024-06-03 | 11.55 | 11.62 | 10.99 | 11.06 | 10.68 | qfq | 1,932,000 | 21,665,423 | -4.24% |
| 2024-05-31 | 11.39 | 11.60 | 11.37 | 11.55 | 11.15 | qfq | 1,209,400 | 13,941,546 | 1.49% |
| 2024-05-30 | 11.43 | 11.53 | 11.21 | 11.38 | 10.99 | qfq | 785,300 | 8,954,184 | -0.44% |
| 2024-05-29 | 11.28 | 11.54 | 11.22 | 11.43 | 11.04 | qfq | 850,100 | 9,719,475 | 0.44% |
| 2024-05-28 | 11.48 | 11.60 | 11.29 | 11.38 | 10.99 | qfq | 1,086,900 | 12,399,535 | -0.87% |
| 2024-05-27 | 11.65 | 11.65 | 11.18 | 11.48 | 11.08 | qfq | 1,546,100 | 17,529,979 | 0.00% |
| 2024-05-24 | 11.60 | 11.69 | 11.42 | 11.48 | 11.08 | qfq | 941,600 | 10,855,290 | -0.95% |
| 2024-05-23 | 11.86 | 11.87 | 11.51 | 11.59 | 11.19 | qfq | 1,386,800 | 16,172,857 | -2.44% |
| 2024-05-22 | 11.80 | 11.93 | 11.70 | 11.88 | 11.47 | qfq | 1,110,400 | 13,137,078 | 0.68% |
| 2024-05-21 | 12.09 | 12.14 | 11.70 | 11.80 | 11.39 | qfq | 1,586,900 | 18,801,043 | -2.72% |
| 2024-05-20 | 12.22 | 12.39 | 12.05 | 12.13 | 11.71 | qfq | 1,671,700 | 20,370,598 | -0.33% |
| 2024-05-17 | 12.17 | 12.25 | 12.01 | 12.17 | 11.75 | qfq | 1,148,600 | 13,939,566 | 0.33% |
| 2024-05-16 | 11.94 | 12.17 | 11.94 | 12.13 | 11.71 | qfq | 1,207,639 | 14,606,212 | 1.76% |
| 2024-05-15 | 12.10 | 12.19 | 11.86 | 11.92 | 11.51 | qfq | 1,301,700 | 15,673,901 | -0.33% |
| 2024-05-14 | 11.93 | 12.11 | 11.89 | 11.96 | 11.55 | qfq | 1,108,800 | 13,293,383 | 0.59% |
| 2024-05-13 | 12.22 | 12.28 | 11.80 | 11.89 | 11.48 | qfq | 1,436,700 | 17,165,890 | -2.62% |
| 2024-05-10 | 12.54 | 12.60 | 12.20 | 12.21 | 11.79 | qfq | 1,203,100 | 14,803,558 | -2.32% |
| 2024-05-09 | 12.31 | 12.58 | 12.31 | 12.50 | 12.07 | qfq | 1,276,900 | 15,960,605 | 1.54% |
| 2024-05-08 | 12.50 | 12.56 | 12.23 | 12.31 | 11.89 | qfq | 1,378,500 | 17,046,279 | -1.52% |
| 2024-05-07 | 12.34 | 12.50 | 12.26 | 12.50 | 12.07 | qfq | 1,171,800 | 14,533,768 | 1.30% |
| 2024-05-06 | 12.05 | 12.34 | 12.05 | 12.34 | 11.91 | qfq | 1,604,139 | 19,666,091 | 3.52% |
| 2024-04-30 | 12.07 | 12.15 | 11.73 | 11.92 | 11.51 | qfq | 1,876,400 | 22,400,752 | -1.24% |
| 2024-04-29 | 11.58 | 12.07 | 11.55 | 12.07 | 11.65 | qfq | 2,314,500 | 27,339,075 | 4.23% |
| 2024-04-26 | 11.77 | 11.78 | 11.50 | 11.58 | 11.18 | qfq | 2,503,207 | 29,016,755 | -1.03% |
| 2024-04-25 | 11.79 | 11.92 | 11.64 | 11.70 | 11.30 | qfq | 3,406,100 | 40,046,732 | -1.02% |
| 2024-04-24 | 11.31 | 11.82 | 11.22 | 11.82 | 11.41 | qfq | 4,153,103 | 48,189,451 | -4.68% |
| 2024-04-23 | 12.04 | 12.46 | 12.04 | 12.40 | 11.97 | qfq | 1,614,900 | 19,879,284 | 2.73% |
| 2024-04-22 | 12.06 | 12.24 | 11.66 | 12.07 | 11.65 | qfq | 1,630,940 | 19,538,679 | -1.39% |
| 2024-04-19 | 12.02 | 12.35 | 11.93 | 12.24 | 11.82 | qfq | 1,512,000 | 18,378,469 | 1.32% |
| 2024-04-18 | 12.35 | 12.35 | 11.90 | 12.08 | 11.66 | qfq | 1,734,668 | 21,027,532 | -1.87% |
| 2024-04-17 | 11.32 | 12.32 | 11.31 | 12.31 | 11.89 | qfq | 2,689,000 | 32,247,541 | 11.00% |
| 2024-04-16 | 12.00 | 12.04 | 11.01 | 11.09 | 10.71 | qfq | 2,671,075 | 30,256,954 | -8.27% |
| 2024-04-15 | 13.01 | 13.08 | 11.83 | 12.09 | 11.67 | qfq | 3,283,344 | 40,348,590 | -7.36% |
| 2024-04-12 | 13.04 | 13.43 | 13.01 | 13.05 | 12.60 | qfq | 1,699,800 | 22,478,363 | 0.46% |
| 2024-04-11 | 12.76 | 13.20 | 12.61 | 12.99 | 12.54 | qfq | 1,322,600 | 17,227,807 | 0.93% |
| 2024-04-10 | 13.12 | 13.24 | 12.67 | 12.87 | 12.43 | qfq | 1,459,300 | 18,859,425 | -2.35% |
| 2024-04-09 | 13.00 | 13.23 | 12.99 | 13.18 | 12.73 | qfq | 1,391,600 | 18,238,392 | 1.46% |
| 2024-04-08 | 13.39 | 13.48 | 12.98 | 12.99 | 12.54 | qfq | 2,097,200 | 27,749,545 | -3.56% |
| 2024-04-03 | 13.50 | 13.60 | 13.25 | 13.47 | 13.01 | qfq | 1,503,200 | 20,139,481 | -0.74% |
| 2024-04-02 | 13.55 | 13.62 | 13.40 | 13.57 | 13.10 | qfq | 1,772,700 | 24,020,610 | 0.52% |
| 2024-04-01 | 13.14 | 13.50 | 13.14 | 13.50 | 13.03 | qfq | 1,858,900 | 24,844,431 | 2.82% |
| 2024-03-29 | 12.88 | 13.15 | 12.77 | 13.13 | 12.68 | qfq | 1,555,201 | 20,254,137 | 2.02% |
| 2024-03-28 | 12.67 | 13.05 | 12.62 | 12.87 | 12.43 | qfq | 2,008,124 | 25,876,328 | 1.42% |
| 2024-03-27 | 12.81 | 13.37 | 12.68 | 12.69 | 12.25 | qfq | 1,948,800 | 25,260,151 | -2.31% |
| 2024-03-26 | 12.80 | 13.11 | 12.75 | 12.99 | 12.54 | qfq | 2,245,900 | 28,967,561 | 0.15% |
| 2024-03-25 | 13.29 | 13.48 | 12.93 | 12.97 | 12.52 | qfq | 2,239,000 | 29,540,840 | -3.06% |
| 2024-03-22 | 13.53 | 13.60 | 13.17 | 13.38 | 12.92 | qfq | 2,054,400 | 27,439,026 | -1.76% |
| 2024-03-21 | 13.56 | 13.65 | 13.28 | 13.62 | 13.15 | qfq | 1,859,424 | 25,101,680 | 0.67% |
| 2024-03-20 | 13.31 | 13.65 | 13.25 | 13.53 | 13.06 | qfq | 2,160,224 | 29,074,307 | 1.20% |
| 2024-03-19 | 13.33 | 13.46 | 13.22 | 13.37 | 12.91 | qfq | 2,006,900 | 26,764,971 | 0.30% |
| 2024-03-18 | 12.99 | 13.39 | 12.93 | 13.33 | 12.87 | qfq | 2,500,922 | 33,004,504 | 3.25% |
| 2024-03-15 | 12.60 | 12.93 | 12.60 | 12.91 | 12.46 | qfq | 2,094,233 | 26,832,229 | 1.73% |
| 2024-03-14 | 12.78 | 12.91 | 12.46 | 12.69 | 12.25 | qfq | 2,195,768 | 27,931,315 | -0.78% |
| 2024-03-13 | 12.71 | 12.86 | 12.62 | 12.79 | 12.35 | qfq | 2,214,422 | 28,239,231 | 0.63% |
| 2024-03-12 | 12.69 | 12.80 | 12.50 | 12.71 | 12.27 | qfq | 2,950,965 | 37,312,552 | -0.31% |
| 2024-03-11 | 12.40 | 13.07 | 12.25 | 12.75 | 12.31 | qfq | 3,780,565 | 47,968,637 | 3.16% |
| 2024-03-08 | 12.24 | 12.47 | 12.21 | 12.36 | 11.93 | qfq | 1,903,500 | 23,472,484 | 0.32% |
| 2024-03-07 | 12.06 | 12.43 | 12.04 | 12.32 | 11.90 | qfq | 2,790,732 | 34,317,648 | 2.16% |
| 2024-03-06 | 11.75 | 12.16 | 11.68 | 12.06 | 11.64 | qfq | 1,902,622 | 22,794,001 | 2.64% |
| 2024-03-05 | 12.12 | 12.12 | 11.70 | 11.75 | 11.34 | qfq | 1,619,000 | 19,203,009 | -3.21% |
| 2024-03-04 | 12.20 | 12.38 | 11.82 | 12.14 | 11.72 | qfq | 1,898,600 | 22,930,222 | -0.82% |
| 2024-03-01 | 12.10 | 12.30 | 11.89 | 12.24 | 11.82 | qfq | 2,046,339 | 24,860,570 | 1.32% |
| 2024-02-29 | 11.51 | 12.09 | 11.41 | 12.08 | 11.66 | qfq | 2,708,871 | 32,227,870 | 4.14% |
| 2024-02-28 | 12.98 | 13.14 | 11.54 | 11.60 | 11.20 | qfq | 5,129,043 | 63,863,745 | -10.70% |
| 2024-02-27 | 12.50 | 12.99 | 12.40 | 12.99 | 12.54 | qfq | 3,455,600 | 44,304,864 | 3.26% |
| 2024-02-26 | 12.31 | 12.86 | 12.18 | 12.58 | 12.15 | qfq | 3,566,532 | 44,497,968 | 3.97% |
| 2024-02-23 | 11.80 | 12.21 | 11.75 | 12.10 | 11.68 | qfq | 2,553,732 | 30,644,468 | 2.54% |
| 2024-02-22 | 11.46 | 11.83 | 11.46 | 11.80 | 11.39 | qfq | 1,602,000 | 18,764,147 | 2.61% |
| 2024-02-21 | 11.31 | 12.13 | 11.20 | 11.50 | 11.10 | qfq | 2,591,234 | 30,421,504 | 0.44% |
| 2024-02-20 | 11.14 | 11.54 | 10.89 | 11.45 | 11.06 | qfq | 2,241,903 | 25,241,449 | 2.60% |
| 2024-02-19 | 10.95 | 11.43 | 10.80 | 11.16 | 10.78 | qfq | 3,257,932 | 36,378,952 | 2.67% |
| 2024-02-08 | 9.60 | 11.01 | 9.33 | 10.87 | 10.50 | qfq | 4,217,028 | 42,966,907 | 16.63% |
| 2024-02-07 | 9.98 | 10.09 | 9.12 | 9.32 | 9.00 | qfq | 4,118,340 | 39,419,721 | -7.08% |
| 2024-02-06 | 9.65 | 10.35 | 8.85 | 10.03 | 9.68 | qfq | 4,358,311 | 41,345,568 | 1.52% |
| 2024-02-05 | 11.06 | 11.12 | 9.58 | 9.88 | 9.54 | qfq | 3,604,368 | 36,653,949 | -13.79% |
| 2024-02-02 | 12.20 | 12.46 | 10.98 | 11.46 | 11.06 | qfq | 2,496,700 | 28,979,195 | -5.52% |
| 2024-02-01 | 12.41 | 12.45 | 11.79 | 12.13 | 11.71 | qfq | 2,102,700 | 25,441,552 | -2.65% |
| 2024-01-31 | 13.21 | 13.21 | 12.40 | 12.46 | 12.03 | qfq | 2,150,750 | 27,465,232 | -5.61% |
| 2024-01-30 | 13.80 | 13.80 | 13.12 | 13.20 | 12.74 | qfq | 1,316,668 | 17,673,261 | -3.79% |
| 2024-01-29 | 14.41 | 14.41 | 13.69 | 13.72 | 13.25 | qfq | 1,512,422 | 21,036,837 | -3.92% |
| 2024-01-26 | 14.25 | 14.47 | 14.10 | 14.28 | 13.79 | qfq | 1,783,622 | 25,587,293 | 0.71% |
| 2024-01-25 | 13.67 | 14.20 | 13.53 | 14.18 | 13.69 | qfq | 1,803,200 | 25,190,426 | 4.26% |
| 2024-01-24 | 13.33 | 13.61 | 12.97 | 13.60 | 13.13 | qfq | 1,941,868 | 25,856,383 | 2.26% |
| 2024-01-23 | 13.60 | 13.70 | 13.08 | 13.30 | 12.84 | qfq | 2,929,268 | 38,780,550 | -2.13% |
| 2024-01-22 | 14.75 | 14.90 | 13.42 | 13.59 | 13.12 | qfq | 2,319,400 | 32,808,275 | -6.92% |
| 2024-01-19 | 14.77 | 14.91 | 14.54 | 14.60 | 14.10 | qfq | 1,385,550 | 20,328,391 | -1.08% |
| 2024-01-18 | 15.18 | 15.37 | 14.43 | 14.76 | 14.25 | qfq | 2,277,200 | 33,683,829 | -3.28% |
| 2024-01-17 | 15.72 | 15.78 | 15.26 | 15.26 | 14.73 | qfq | 1,415,600 | 21,886,033 | -2.93% |
| 2024-01-16 | 15.87 | 16.04 | 15.52 | 15.72 | 15.18 | qfq | 2,040,400 | 32,062,517 | -0.13% |
| 2024-01-15 | 15.80 | 15.95 | 15.61 | 15.74 | 15.20 | qfq | 849,800 | 13,401,662 | -0.76% |
| 2024-01-12 | 16.06 | 16.19 | 15.81 | 15.86 | 15.31 | qfq | 966,200 | 15,456,500 | -1.37% |
| 2024-01-11 | 15.82 | 16.08 | 15.71 | 16.08 | 15.53 | qfq | 1,087,600 | 17,291,261 | 1.71% |
| 2024-01-10 | 16.18 | 16.29 | 15.81 | 15.81 | 15.26 | qfq | 1,389,790 | 22,236,781 | -2.23% |
| 2024-01-09 | 15.93 | 16.35 | 15.93 | 16.17 | 15.61 | qfq | 1,111,390 | 17,962,638 | 1.83% |
| 2024-01-08 | 16.13 | 16.19 | 15.86 | 15.88 | 15.33 | qfq | 1,227,900 | 19,653,174 | -1.55% |
| 2024-01-05 | 16.40 | 16.51 | 16.07 | 16.13 | 15.57 | qfq | 1,229,722 | 20,008,848 | -1.83% |
| 2024-01-04 | 16.54 | 16.54 | 16.34 | 16.43 | 15.86 | qfq | 1,075,100 | 17,654,911 | -0.67% |
| 2024-01-03 | 16.57 | 16.65 | 16.43 | 16.54 | 15.97 | qfq | 1,001,300 | 16,550,455 | -0.54% |
| 2024-01-02 | 16.41 | 16.69 | 16.38 | 16.63 | 16.06 | qfq | 1,341,200 | 22,224,940 | 1.65% |
| 2023-12-29 | 16.14 | 16.36 | 16.03 | 16.36 | 15.80 | qfq | 995,800 | 16,190,841 | 1.43% |
| 2023-12-28 | 15.81 | 16.22 | 15.41 | 16.13 | 15.57 | qfq | 1,599,000 | 25,435,176 | 3.00% |
| 2023-12-27 | 15.48 | 15.78 | 15.34 | 15.66 | 15.12 | qfq | 864,250 | 13,445,585 | 1.75% |
| 2023-12-26 | 15.73 | 15.77 | 15.37 | 15.39 | 14.86 | qfq | 939,100 | 14,535,109 | -2.16% |
| 2023-12-25 | 15.94 | 15.94 | 15.64 | 15.73 | 15.19 | qfq | 834,800 | 13,138,603 | -1.32% |
| 2023-12-22 | 16.25 | 16.30 | 15.85 | 15.94 | 15.39 | qfq | 1,127,000 | 18,114,560 | -1.54% |
| 2023-12-21 | 16.00 | 16.21 | 15.58 | 16.19 | 15.63 | qfq | 1,717,000 | 27,317,002 | 0.81% |
| 2023-12-20 | 15.96 | 16.40 | 15.95 | 16.06 | 15.51 | qfq | 1,417,467 | 22,992,715 | 0.44% |
| 2023-12-19 | 15.86 | 16.10 | 15.63 | 15.99 | 15.44 | qfq | 1,005,900 | 15,936,711 | 1.07% |
| 2023-12-18 | 16.08 | 16.08 | 15.77 | 15.82 | 15.27 | qfq | 1,012,709 | 16,068,976 | -1.74% |
| 2023-12-15 | 16.24 | 16.28 | 16.01 | 16.10 | 15.54 | qfq | 812,500 | 13,060,835 | -0.74% |
| 2023-12-14 | 16.22 | 16.42 | 16.17 | 16.22 | 15.66 | qfq | 739,700 | 12,036,116 | 0.19% |
| 2023-12-13 | 16.09 | 16.40 | 15.95 | 16.19 | 15.63 | qfq | 1,472,496 | 23,840,449 | 0.56% |
| 2023-12-12 | 16.02 | 16.13 | 15.95 | 16.10 | 15.54 | qfq | 1,050,200 | 16,850,909 | 0.25% |
| 2023-12-11 | 15.98 | 16.29 | 15.81 | 16.06 | 15.51 | qfq | 1,560,700 | 25,030,592 | 0.50% |
| 2023-12-08 | 16.42 | 16.52 | 15.98 | 15.98 | 15.43 | qfq | 1,226,700 | 19,885,291 | -2.20% |
| 2023-12-07 | 16.56 | 16.59 | 16.24 | 16.34 | 15.78 | qfq | 1,016,100 | 16,628,551 | -0.79% |
| 2023-12-06 | 16.59 | 16.73 | 16.36 | 16.47 | 15.90 | qfq | 1,036,300 | 17,174,041 | 0.37% |
| 2023-12-05 | 16.75 | 16.78 | 16.40 | 16.41 | 15.84 | qfq | 1,201,000 | 19,842,011 | -2.09% |
| 2023-12-04 | 16.80 | 16.88 | 16.53 | 16.76 | 16.18 | qfq | 1,324,600 | 22,122,291 | 0.54% |
| 2023-12-01 | 16.65 | 16.85 | 16.47 | 16.67 | 16.10 | qfq | 1,323,600 | 21,969,112 | -0.54% |
| 2023-11-30 | 16.93 | 17.02 | 16.61 | 16.76 | 16.18 | qfq | 1,381,100 | 23,141,299 | -1.24% |
| 2023-11-29 | 17.10 | 17.14 | 16.88 | 16.97 | 16.38 | qfq | 991,800 | 16,870,690 | -0.35% |
| 2023-11-28 | 16.88 | 17.06 | 16.72 | 17.03 | 16.44 | qfq | 1,364,900 | 23,153,869 | 1.43% |
| 2023-11-27 | 16.72 | 16.94 | 16.61 | 16.79 | 16.21 | qfq | 1,298,800 | 21,769,800 | 0.30% |
| 2023-11-24 | 16.95 | 16.95 | 16.56 | 16.74 | 16.16 | qfq | 1,316,500 | 21,985,141 | -1.01% |
| 2023-11-23 | 16.62 | 16.94 | 16.61 | 16.91 | 16.33 | qfq | 929,300 | 15,640,276 | 1.50% |
| 2023-11-22 | 16.91 | 17.09 | 16.65 | 16.66 | 16.09 | qfq | 1,088,000 | 18,288,427 | -1.54% |
| 2023-11-21 | 17.16 | 17.19 | 16.89 | 16.92 | 16.34 | qfq | 1,269,300 | 21,603,840 | -1.40% |
| 2023-11-20 | 16.92 | 17.21 | 16.82 | 17.16 | 16.57 | qfq | 1,680,700 | 28,660,941 | 1.96% |
| 2023-11-17 | 16.69 | 16.87 | 16.60 | 16.83 | 16.25 | qfq | 951,700 | 15,986,729 | 0.84% |
| 2023-11-16 | 16.80 | 16.88 | 16.65 | 16.69 | 16.11 | qfq | 1,094,022 | 18,331,539 | -0.89% |
| 2023-11-15 | 16.81 | 16.88 | 16.70 | 16.84 | 16.26 | qfq | 1,165,000 | 19,584,005 | 0.66% |
| 2023-11-14 | 16.84 | 16.89 | 16.61 | 16.73 | 16.15 | qfq | 1,152,800 | 19,261,058 | -0.59% |
| 2023-11-13 | 16.56 | 16.83 | 16.56 | 16.83 | 16.25 | qfq | 1,286,500 | 21,552,549 | 1.63% |
| 2023-11-10 | 16.55 | 16.65 | 16.40 | 16.56 | 15.99 | qfq | 853,700 | 14,125,748 | -0.12% |
| 2023-11-09 | 16.80 | 16.80 | 16.48 | 16.58 | 16.01 | qfq | 1,463,839 | 24,320,469 | -0.72% |
| 2023-11-08 | 16.69 | 16.88 | 16.59 | 16.70 | 16.12 | qfq | 1,422,500 | 23,825,081 | -0.36% |
| 2023-11-07 | 16.76 | 16.81 | 16.58 | 16.76 | 16.18 | qfq | 1,678,200 | 28,061,019 | 0.24% |
| 2023-11-06 | 16.64 | 16.78 | 16.49 | 16.72 | 16.14 | qfq | 1,468,100 | 24,438,182 | 1.15% |
| 2023-11-03 | 16.11 | 16.74 | 16.11 | 16.53 | 15.96 | qfq | 2,057,500 | 34,029,720 | 2.67% |
| 2023-11-02 | 16.32 | 16.32 | 16.09 | 16.10 | 15.54 | qfq | 1,657,800 | 26,809,548 | -1.41% |
| 2023-11-01 | 15.93 | 16.49 | 15.87 | 16.33 | 15.77 | qfq | 2,657,100 | 43,257,087 | 2.38% |
| 2023-10-31 | 16.08 | 16.22 | 15.86 | 15.95 | 15.40 | qfq | 1,550,200 | 24,819,050 | -1.18% |
| 2023-10-30 | 15.87 | 16.16 | 15.72 | 16.14 | 15.58 | qfq | 2,089,400 | 33,373,048 | 0.75% |
| 2023-10-27 | 16.16 | 16.41 | 15.98 | 16.02 | 15.47 | qfq | 2,767,500 | 44,602,856 | -2.02% |
| 2023-10-26 | 16.53 | 16.57 | 16.00 | 16.35 | 15.79 | qfq | 2,058,100 | 33,356,120 | -1.27% |
| 2023-10-25 | 16.13 | 16.78 | 16.11 | 16.56 | 15.99 | qfq | 2,429,600 | 40,234,720 | 3.63% |
| 2023-10-24 | 15.67 | 16.03 | 15.54 | 15.98 | 15.43 | qfq | 1,655,500 | 26,252,534 | 0.95% |
| 2023-10-23 | 16.19 | 16.25 | 15.68 | 15.83 | 15.28 | qfq | 1,542,100 | 24,533,726 | -2.46% |
| 2023-10-20 | 16.38 | 16.70 | 16.16 | 16.23 | 15.67 | qfq | 1,070,800 | 17,510,529 | -1.28% |
| 2023-10-19 | 16.40 | 16.77 | 16.25 | 16.44 | 15.87 | qfq | 1,348,368 | 22,317,439 | -0.30% |
| 2023-10-18 | 16.61 | 16.71 | 16.40 | 16.49 | 15.92 | qfq | 1,521,300 | 25,109,460 | -1.43% |
| 2023-10-17 | 16.89 | 16.89 | 16.57 | 16.73 | 16.15 | qfq | 1,167,600 | 19,483,903 | 0.00% |
| 2023-10-16 | 16.80 | 16.82 | 16.44 | 16.73 | 16.15 | qfq | 1,693,800 | 28,177,898 | 0.24% |
| 2023-10-13 | 17.28 | 17.28 | 16.66 | 16.69 | 16.11 | qfq | 1,645,800 | 27,714,572 | -2.97% |
| 2023-10-12 | 17.49 | 17.64 | 17.16 | 17.20 | 16.61 | qfq | 1,380,200 | 23,848,396 | -1.15% |
| 2023-10-11 | 17.56 | 17.60 | 17.16 | 17.40 | 16.80 | qfq | 1,561,700 | 27,103,529 | -0.63% |
| 2023-10-10 | 17.92 | 17.96 | 17.44 | 17.51 | 16.91 | qfq | 1,536,100 | 27,001,591 | -1.90% |
| 2023-10-09 | 18.20 | 18.25 | 17.77 | 17.85 | 17.23 | qfq | 2,300,500 | 41,193,112 | -1.60% |
| 2023-09-28 | 17.92 | 18.18 | 17.83 | 18.14 | 17.51 | qfq | 1,554,500 | 28,074,433 | 1.34% |
| 2023-09-27 | 17.52 | 18.04 | 17.36 | 17.90 | 17.28 | qfq | 1,634,900 | 29,134,925 | 1.76% |
| 2023-09-26 | 17.17 | 17.65 | 17.12 | 17.59 | 16.98 | qfq | 1,537,500 | 26,875,583 | 1.85% |
| 2023-09-25 | 17.21 | 17.42 | 17.10 | 17.27 | 16.67 | qfq | 843,200 | 14,554,728 | 0.17% |
| 2023-09-22 | 16.86 | 17.26 | 16.77 | 17.24 | 16.65 | qfq | 906,800 | 15,453,466 | 2.25% |
| 2023-09-21 | 16.92 | 17.03 | 16.73 | 16.86 | 16.28 | qfq | 721,000 | 12,161,013 | -0.12% |
| 2023-09-20 | 17.05 | 17.16 | 16.85 | 16.88 | 16.30 | qfq | 906,600 | 15,376,986 | -0.24% |
| 2023-09-19 | 17.40 | 17.40 | 16.85 | 16.92 | 16.34 | qfq | 944,000 | 15,995,171 | -1.97% |
| 2023-09-18 | 17.02 | 17.48 | 16.83 | 17.26 | 16.66 | qfq | 960,100 | 16,525,365 | 2.01% |
| 2023-09-15 | 17.24 | 17.28 | 16.87 | 16.92 | 16.34 | qfq | 967,400 | 16,455,468 | -0.76% |
| 2023-09-14 | 17.25 | 17.30 | 16.94 | 17.05 | 16.46 | qfq | 1,035,900 | 17,703,740 | -1.16% |
| 2023-09-13 | 17.52 | 17.57 | 17.10 | 17.25 | 16.66 | qfq | 1,068,100 | 18,465,223 | -1.54% |
| 2023-09-12 | 17.75 | 17.79 | 17.48 | 17.52 | 16.92 | qfq | 756,300 | 13,287,992 | -1.02% |
| 2023-09-11 | 17.80 | 17.86 | 17.55 | 17.70 | 17.09 | qfq | 1,226,200 | 21,730,271 | 0.00% |
| 2023-09-08 | 17.73 | 17.89 | 17.56 | 17.70 | 17.09 | qfq | 953,000 | 16,912,709 | 0.51% |
| 2023-09-07 | 17.93 | 17.94 | 17.60 | 17.61 | 17.00 | qfq | 1,229,200 | 21,815,518 | -1.84% |
| 2023-09-06 | 17.83 | 17.97 | 17.71 | 17.94 | 17.32 | qfq | 1,182,584 | 21,143,512 | 0.84% |
| 2023-09-05 | 17.84 | 17.97 | 17.71 | 17.79 | 17.18 | qfq | 861,469 | 15,351,403 | -0.34% |
| 2023-09-04 | 17.94 | 18.06 | 17.68 | 17.85 | 17.23 | qfq | 1,519,800 | 27,054,696 | 0.79% |
| 2023-09-01 | 17.78 | 17.83 | 17.42 | 17.71 | 17.10 | qfq | 1,596,700 | 28,234,661 | 0.45% |
| 2023-08-31 | 17.73 | 17.86 | 17.58 | 17.63 | 17.02 | qfq | 1,504,300 | 26,566,832 | -0.73% |
| 2023-08-30 | 17.34 | 17.92 | 17.18 | 17.76 | 17.15 | qfq | 1,996,484 | 35,375,560 | 2.66% |
| 2023-08-29 | 16.18 | 17.38 | 16.15 | 17.30 | 16.70 | qfq | 2,836,300 | 48,168,619 | 7.19% |
| 2023-08-28 | 16.95 | 17.16 | 16.04 | 16.14 | 15.58 | qfq | 2,381,700 | 39,315,713 | -0.06% |
| 2023-08-25 | 16.71 | 16.78 | 16.06 | 16.15 | 15.59 | qfq | 1,524,000 | 24,921,541 | -3.70% |
| 2023-08-24 | 17.02 | 17.02 | 16.50 | 16.77 | 16.19 | qfq | 1,790,700 | 30,017,682 | -1.41% |
| 2023-08-23 | 17.10 | 17.27 | 16.81 | 17.01 | 16.42 | qfq | 1,847,500 | 31,531,581 | -0.99% |
| 2023-08-22 | 17.12 | 17.20 | 16.72 | 17.18 | 16.59 | qfq | 1,574,300 | 26,693,076 | 1.24% |
| 2023-08-21 | 17.02 | 17.29 | 16.95 | 16.97 | 16.38 | qfq | 1,306,500 | 22,332,502 | -0.18% |
| 2023-08-18 | 17.00 | 17.33 | 16.85 | 17.00 | 16.41 | qfq | 1,478,400 | 25,363,014 | -0.18% |
| 2023-08-17 | 16.59 | 17.08 | 16.43 | 17.03 | 16.44 | qfq | 1,489,800 | 25,032,296 | 2.90% |
| 2023-08-16 | 16.79 | 16.87 | 16.54 | 16.55 | 15.98 | qfq | 1,296,484 | 21,684,440 | -1.02% |
| 2023-08-15 | 17.10 | 17.12 | 16.55 | 16.72 | 16.14 | qfq | 1,854,300 | 31,030,175 | -1.36% |
| 2023-08-14 | 16.85 | 16.96 | 16.65 | 16.95 | 16.37 | qfq | 1,039,600 | 17,430,277 | 0.65% |
| 2023-08-11 | 17.14 | 17.21 | 16.82 | 16.84 | 16.26 | qfq | 1,319,600 | 22,412,952 | -1.86% |
| 2023-08-10 | 17.08 | 17.19 | 16.90 | 17.16 | 16.57 | qfq | 814,200 | 13,915,251 | 0.94% |
| 2023-08-09 | 17.28 | 17.30 | 16.94 | 17.00 | 16.41 | qfq | 1,431,800 | 24,376,646 | -1.96% |
| 2023-08-08 | 17.22 | 17.39 | 17.19 | 17.34 | 16.74 | qfq | 936,091 | 16,196,832 | 0.29% |
| 2023-08-07 | 17.34 | 17.47 | 17.12 | 17.29 | 16.69 | qfq | 1,310,400 | 22,605,596 | -0.12% |
| 2023-08-04 | 17.34 | 17.47 | 17.11 | 17.31 | 16.71 | qfq | 1,711,575 | 29,609,289 | 0.06% |
| 2023-08-03 | 17.62 | 17.76 | 17.26 | 17.30 | 16.70 | qfq | 1,561,675 | 27,204,939 | -2.75% |
| 2023-08-02 | 17.52 | 17.86 | 17.41 | 17.79 | 17.18 | qfq | 1,231,166 | 21,776,330 | 1.60% |
| 2023-08-01 | 17.72 | 17.79 | 17.33 | 17.51 | 16.91 | qfq | 1,513,000 | 26,458,237 | -1.02% |
| 2023-07-31 | 18.08 | 18.16 | 17.67 | 17.69 | 17.08 | qfq | 1,686,200 | 30,053,492 | -1.06% |
| 2023-07-28 | 17.91 | 18.05 | 17.71 | 17.88 | 17.26 | qfq | 1,187,310 | 21,209,376 | -0.11% |
| 2023-07-27 | 18.18 | 18.32 | 17.86 | 17.90 | 17.28 | qfq | 1,202,900 | 21,700,487 | -1.43% |
| 2023-07-26 | 18.60 | 18.61 | 18.07 | 18.16 | 17.53 | qfq | 1,266,900 | 23,082,784 | -2.37% |
| 2023-07-25 | 18.38 | 18.72 | 18.12 | 18.60 | 17.96 | qfq | 1,780,839 | 32,994,192 | 2.65% |
| 2023-07-24 | 18.20 | 18.42 | 18.08 | 18.12 | 17.50 | qfq | 959,400 | 17,443,214 | -0.71% |
| 2023-07-21 | 18.55 | 18.89 | 18.18 | 18.25 | 17.62 | qfq | 1,650,364 | 30,226,905 | -1.62% |
| 2023-07-20 | 18.71 | 19.08 | 18.47 | 18.55 | 17.91 | qfq | 2,215,400 | 41,537,939 | -0.70% |
| 2023-07-19 | 18.75 | 18.78 | 18.46 | 18.68 | 18.04 | qfq | 1,595,900 | 29,690,871 | -0.53% |
| 2023-07-18 | 18.62 | 18.86 | 18.51 | 18.78 | 18.13 | qfq | 1,612,139 | 30,226,011 | 0.59% |