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
戎美股份301088.SZ
最近收盘价11.772026-07-17
最近交易日2026-07-17
成交量（股）1,780,300
成交额（元）21,355,601
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.527 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-18 | cash_dividend | 0.132 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.439 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-24 | 2024-12-31 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.439 | — | — | — | 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 | 12.09 | 12.35 | 11.73 | 11.77 | 11.77 | qfq | 1,780,300 | 21,355,601 | -2.73% |
| 2026-07-16 | 11.99 | 12.22 | 11.82 | 12.10 | 12.10 | qfq | 1,150,300 | 13,921,079 | 1.00% |
| 2026-07-15 | 11.76 | 12.10 | 11.69 | 11.98 | 11.98 | qfq | 976,399 | 11,659,077 | 1.27% |
| 2026-07-14 | 11.62 | 11.90 | 11.58 | 11.83 | 11.83 | qfq | 1,000,700 | 11,795,806 | 2.42% |
| 2026-07-13 | 11.97 | 11.98 | 11.55 | 11.55 | 11.55 | qfq | 1,552,100 | 18,263,367 | -3.99% |
| 2026-07-10 | 11.74 | 12.15 | 11.68 | 12.03 | 12.03 | qfq | 984,000 | 11,803,075 | 2.38% |
| 2026-07-09 | 11.75 | 11.93 | 11.57 | 11.75 | 11.75 | qfq | 911,900 | 10,693,885 | -0.42% |
| 2026-07-08 | 11.86 | 11.91 | 11.66 | 11.80 | 11.80 | qfq | 543,500 | 6,397,246 | -0.34% |
| 2026-07-07 | 12.13 | 12.13 | 11.69 | 11.84 | 11.84 | qfq | 937,690 | 11,145,042 | -2.23% |
| 2026-07-06 | 12.21 | 12.47 | 12.07 | 12.11 | 12.11 | qfq | 1,153,400 | 14,078,307 | -1.14% |
| 2026-07-03 | 11.88 | 12.39 | 11.72 | 12.25 | 12.25 | qfq | 1,567,300 | 19,047,890 | 4.08% |
| 2026-07-02 | 11.72 | 12.06 | 11.63 | 11.77 | 11.77 | qfq | 1,477,200 | 17,569,488 | 0.09% |
| 2026-07-01 | 11.49 | 11.86 | 11.44 | 11.76 | 11.76 | qfq | 1,273,119 | 14,908,448 | 2.62% |
| 2026-06-30 | 11.69 | 11.82 | 11.30 | 11.46 | 11.46 | qfq | 1,142,800 | 13,122,879 | -1.97% |
| 2026-06-29 | 11.88 | 11.88 | 11.12 | 11.69 | 11.69 | qfq | 1,975,200 | 22,817,485 | 0.34% |
| 2026-06-26 | 11.94 | 11.97 | 11.58 | 11.65 | 11.65 | qfq | 1,847,257 | 21,636,497 | -2.92% |
| 2026-06-25 | 12.11 | 12.26 | 11.86 | 12.00 | 12.00 | qfq | 1,246,000 | 14,975,097 | -1.40% |
| 2026-06-24 | 12.72 | 12.85 | 12.00 | 12.17 | 12.17 | qfq | 1,929,400 | 23,834,782 | -4.55% |
| 2026-06-23 | 12.46 | 12.99 | 12.26 | 12.75 | 12.75 | qfq | 2,650,850 | 33,813,782 | 2.33% |
| 2026-06-22 | 12.77 | 12.78 | 12.03 | 12.46 | 12.46 | qfq | 1,961,459 | 24,101,415 | -2.20% |
| 2026-06-18 | 12.96 | 13.08 | 12.68 | 12.74 | 12.74 | qfq | 1,175,200 | 15,032,600 | -1.70% |
| 2026-06-17 | 13.06 | 13.07 | 12.78 | 12.96 | 12.96 | qfq | 948,400 | 12,252,010 | -1.07% |
| 2026-06-16 | 13.14 | 13.22 | 12.87 | 13.10 | 13.10 | qfq | 1,022,900 | 13,347,597 | -0.23% |
| 2026-06-15 | 13.30 | 13.46 | 13.08 | 13.13 | 13.13 | qfq | 1,217,000 | 16,094,238 | -0.91% |
| 2026-06-12 | 13.13 | 13.58 | 12.96 | 13.25 | 13.25 | qfq | 1,420,700 | 18,831,167 | 1.07% |
| 2026-06-11 | 13.10 | 13.25 | 12.82 | 13.11 | 13.11 | qfq | 1,324,900 | 17,215,165 | -1.43% |
| 2026-06-10 | 13.24 | 13.41 | 13.07 | 13.30 | 13.30 | qfq | 1,099,757 | 14,552,650 | -1.04% |
| 2026-06-09 | 13.66 | 13.68 | 13.33 | 13.44 | 13.44 | qfq | 1,205,400 | 16,244,854 | -0.15% |
| 2026-06-08 | 13.64 | 13.94 | 13.31 | 13.46 | 13.46 | qfq | 1,952,802 | 26,643,490 | -1.25% |
| 2026-06-05 | 13.77 | 13.98 | 13.41 | 13.63 | 13.63 | qfq | 1,547,600 | 21,101,976 | -0.58% |
| 2026-06-04 | 14.02 | 14.14 | 13.61 | 13.71 | 13.71 | qfq | 1,530,600 | 21,178,694 | -2.77% |
| 2026-06-03 | 14.46 | 14.66 | 14.05 | 14.10 | 14.10 | qfq | 1,655,200 | 23,435,577 | -2.76% |
| 2026-06-02 | 14.90 | 14.97 | 14.41 | 14.50 | 14.50 | qfq | 1,426,400 | 20,781,741 | -2.68% |
| 2026-06-01 | 14.42 | 15.10 | 14.26 | 14.90 | 14.90 | qfq | 2,179,900 | 32,423,235 | -0.13% |
| 2026-05-29 | 15.03 | 15.23 | 14.80 | 14.92 | 14.39 | qfq | 1,984,000 | 29,771,610 | -1.52% |
| 2026-05-28 | 15.68 | 15.78 | 14.81 | 15.15 | 14.61 | qfq | 3,194,700 | 48,402,734 | -3.19% |
| 2026-05-27 | 16.46 | 16.46 | 15.43 | 15.65 | 15.10 | qfq | 2,512,400 | 39,441,610 | -3.22% |
| 2026-05-26 | 16.91 | 16.91 | 16.07 | 16.17 | 15.60 | qfq | 2,222,000 | 36,215,618 | -3.17% |
| 2026-05-25 | 16.78 | 17.04 | 16.50 | 16.70 | 16.11 | qfq | 2,477,600 | 41,551,713 | -0.60% |
| 2026-05-22 | 17.15 | 17.48 | 16.46 | 16.80 | 16.21 | qfq | 3,776,900 | 63,478,552 | -2.15% |
| 2026-05-21 | 16.74 | 17.88 | 16.74 | 17.17 | 16.56 | qfq | 4,731,458 | 82,835,539 | 2.20% |
| 2026-05-20 | 16.55 | 16.92 | 16.13 | 16.80 | 16.21 | qfq | 3,162,000 | 52,497,884 | 1.63% |
| 2026-05-19 | 16.63 | 16.75 | 16.10 | 16.53 | 15.95 | qfq | 3,442,900 | 56,362,147 | -1.02% |
| 2026-05-18 | 16.66 | 16.90 | 16.40 | 16.70 | 16.11 | qfq | 3,179,800 | 52,703,191 | 0.24% |
| 2026-05-15 | 16.83 | 17.10 | 16.51 | 16.66 | 16.07 | qfq | 4,770,200 | 80,055,499 | -2.23% |
| 2026-05-14 | 16.07 | 17.74 | 15.96 | 17.04 | 16.44 | qfq | 8,820,305 | 150,062,744 | 6.23% |
| 2026-05-13 | 16.25 | 17.28 | 15.70 | 16.04 | 15.47 | qfq | 6,469,272 | 105,249,862 | 0.25% |
| 2026-05-12 | 15.64 | 16.40 | 15.57 | 16.00 | 15.43 | qfq | 7,264,371 | 117,123,878 | 2.89% |
| 2026-05-11 | 15.60 | 15.78 | 15.16 | 15.55 | 15.00 | qfq | 5,144,038 | 79,535,094 | -1.33% |
| 2026-05-08 | 14.67 | 15.96 | 14.67 | 15.76 | 15.20 | qfq | 6,372,100 | 98,121,369 | 7.50% |
| 2026-05-07 | 14.87 | 14.87 | 14.60 | 14.66 | 14.14 | qfq | 1,186,900 | 17,431,849 | -0.20% |
| 2026-05-06 | 14.85 | 14.97 | 14.62 | 14.69 | 14.17 | qfq | 1,863,700 | 27,562,311 | -0.41% |
| 2026-04-30 | 14.68 | 14.78 | 14.58 | 14.75 | 14.23 | qfq | 1,411,300 | 20,750,553 | 0.96% |
| 2026-04-29 | 14.30 | 14.73 | 14.30 | 14.61 | 14.09 | qfq | 1,802,600 | 26,365,644 | 1.46% |
| 2026-04-28 | 14.48 | 14.60 | 14.28 | 14.40 | 13.89 | qfq | 1,688,500 | 24,384,912 | -1.03% |
| 2026-04-27 | 14.37 | 14.62 | 14.15 | 14.55 | 14.04 | qfq | 2,446,087 | 35,275,577 | 1.54% |
| 2026-04-24 | 14.38 | 14.58 | 14.02 | 14.33 | 13.82 | qfq | 1,781,300 | 25,450,026 | -1.10% |
| 2026-04-23 | 14.53 | 14.59 | 14.29 | 14.49 | 13.98 | qfq | 1,380,790 | 19,948,022 | 0.14% |
| 2026-04-22 | 14.60 | 14.67 | 14.40 | 14.47 | 13.96 | qfq | 1,184,606 | 17,198,080 | -0.55% |
| 2026-04-21 | 14.51 | 14.67 | 14.39 | 14.55 | 14.04 | qfq | 1,462,600 | 21,279,370 | 0.62% |
| 2026-04-20 | 14.38 | 14.51 | 14.21 | 14.46 | 13.95 | qfq | 1,228,454 | 17,699,825 | 1.12% |
| 2026-04-17 | 14.37 | 14.47 | 14.29 | 14.30 | 13.79 | qfq | 961,700 | 13,804,929 | -0.56% |
| 2026-04-16 | 14.21 | 14.42 | 14.14 | 14.38 | 13.87 | qfq | 956,116 | 13,653,985 | 1.70% |
| 2026-04-15 | 14.22 | 14.27 | 14.10 | 14.14 | 13.64 | qfq | 842,700 | 11,953,735 | -0.49% |
| 2026-04-14 | 14.43 | 14.43 | 14.06 | 14.21 | 13.71 | qfq | 952,026 | 13,482,102 | 0.21% |
| 2026-04-13 | 14.25 | 14.35 | 14.09 | 14.18 | 13.68 | qfq | 1,079,600 | 15,305,322 | -0.70% |
| 2026-04-10 | 14.30 | 14.46 | 14.22 | 14.28 | 13.78 | qfq | 1,202,700 | 17,245,769 | 0.71% |
| 2026-04-09 | 14.65 | 14.65 | 14.14 | 14.18 | 13.68 | qfq | 1,522,200 | 21,739,946 | -2.34% |
| 2026-04-08 | 14.08 | 14.55 | 14.08 | 14.52 | 14.01 | qfq | 1,809,667 | 26,140,011 | 3.35% |
| 2026-04-07 | 13.76 | 14.10 | 13.65 | 14.05 | 13.55 | qfq | 1,412,100 | 19,712,169 | 2.11% |
| 2026-04-03 | 14.09 | 14.14 | 13.70 | 13.76 | 13.27 | qfq | 1,468,500 | 20,313,364 | -2.62% |
| 2026-04-02 | 14.26 | 14.39 | 13.99 | 14.13 | 13.63 | qfq | 1,457,557 | 20,640,684 | -1.33% |
| 2026-04-01 | 14.14 | 14.37 | 14.14 | 14.32 | 13.81 | qfq | 1,692,086 | 24,151,851 | 2.07% |
| 2026-03-31 | 14.29 | 14.46 | 14.03 | 14.03 | 13.53 | qfq | 1,779,700 | 25,399,867 | -1.54% |
| 2026-03-30 | 13.92 | 14.29 | 13.91 | 14.25 | 13.75 | qfq | 1,351,600 | 19,166,895 | 0.49% |
| 2026-03-27 | 13.89 | 14.25 | 13.89 | 14.18 | 13.68 | qfq | 1,170,200 | 16,546,814 | 1.14% |
| 2026-03-26 | 14.34 | 14.47 | 13.97 | 14.02 | 13.52 | qfq | 1,743,100 | 24,740,013 | -1.41% |
| 2026-03-25 | 14.32 | 14.32 | 14.06 | 14.22 | 13.72 | qfq | 2,056,060 | 29,194,100 | 0.57% |
| 2026-03-24 | 13.77 | 14.19 | 13.55 | 14.14 | 13.64 | qfq | 3,616,686 | 50,389,771 | 6.32% |
| 2026-03-23 | 14.18 | 14.18 | 13.14 | 13.30 | 12.83 | qfq | 2,415,586 | 32,837,652 | -6.34% |
| 2026-03-20 | 14.63 | 14.69 | 14.19 | 14.20 | 13.70 | qfq | 1,652,500 | 23,777,078 | -2.41% |
| 2026-03-19 | 14.68 | 14.79 | 14.45 | 14.55 | 14.04 | qfq | 1,968,600 | 28,759,453 | -1.89% |
| 2026-03-18 | 14.70 | 14.83 | 14.56 | 14.83 | 14.31 | qfq | 1,416,600 | 20,849,357 | 1.23% |
| 2026-03-17 | 14.93 | 14.97 | 14.60 | 14.65 | 14.13 | qfq | 2,526,200 | 37,343,109 | -1.35% |
| 2026-03-16 | 15.12 | 15.19 | 14.78 | 14.85 | 14.33 | qfq | 2,392,400 | 35,737,842 | -1.79% |
| 2026-03-13 | 15.14 | 15.23 | 14.80 | 15.12 | 14.59 | qfq | 1,122,500 | 16,971,645 | -0.20% |
| 2026-03-12 | 15.29 | 15.32 | 15.05 | 15.15 | 14.61 | qfq | 1,142,200 | 17,286,499 | -0.85% |
| 2026-03-11 | 15.48 | 15.59 | 15.19 | 15.28 | 14.74 | qfq | 1,710,293 | 26,278,084 | -1.29% |
| 2026-03-10 | 15.38 | 15.50 | 15.25 | 15.48 | 14.93 | qfq | 1,389,600 | 21,424,875 | 1.51% |
| 2026-03-09 | 15.32 | 15.48 | 15.16 | 15.25 | 14.71 | qfq | 1,802,700 | 27,574,465 | -1.68% |
| 2026-03-06 | 15.13 | 15.61 | 15.11 | 15.51 | 14.96 | qfq | 1,449,900 | 22,380,580 | 2.44% |
| 2026-03-05 | 15.36 | 15.48 | 15.07 | 15.14 | 14.61 | qfq | 2,058,100 | 31,499,369 | 0.26% |
| 2026-03-04 | 15.36 | 15.63 | 15.02 | 15.10 | 14.57 | qfq | 2,407,500 | 36,638,854 | -2.27% |
| 2026-03-03 | 15.71 | 15.92 | 15.45 | 15.45 | 14.90 | qfq | 2,176,322 | 34,125,564 | -1.72% |
| 2026-03-02 | 16.07 | 16.18 | 15.66 | 15.72 | 15.16 | qfq | 3,404,200 | 54,081,383 | -3.50% |
| 2026-02-27 | 16.20 | 16.34 | 16.13 | 16.29 | 15.71 | qfq | 1,206,000 | 19,545,413 | 0.56% |
| 2026-02-26 | 16.51 | 16.51 | 16.13 | 16.20 | 15.63 | qfq | 1,863,700 | 30,291,563 | -1.88% |
| 2026-02-25 | 16.42 | 16.65 | 16.38 | 16.51 | 15.93 | qfq | 1,201,800 | 19,835,671 | 0.36% |
| 2026-02-24 | 16.46 | 16.56 | 16.36 | 16.45 | 15.87 | qfq | 1,487,700 | 24,521,782 | 0.55% |
| 2026-02-13 | 16.30 | 16.61 | 16.30 | 16.36 | 15.78 | qfq | 1,583,000 | 26,056,629 | -0.12% |
| 2026-02-12 | 16.61 | 16.61 | 16.27 | 16.38 | 15.80 | qfq | 1,968,800 | 32,306,050 | -0.91% |
| 2026-02-11 | 16.92 | 17.09 | 16.53 | 16.53 | 15.95 | qfq | 2,796,400 | 46,853,778 | -2.25% |
| 2026-02-10 | 17.05 | 17.10 | 16.77 | 16.91 | 16.31 | qfq | 1,375,322 | 23,360,919 | -0.35% |
| 2026-02-09 | 17.09 | 17.09 | 16.78 | 16.97 | 16.37 | qfq | 1,799,500 | 30,410,804 | 0.53% |
| 2026-02-06 | 16.87 | 17.13 | 16.70 | 16.88 | 16.28 | qfq | 1,404,400 | 23,815,863 | -0.12% |
| 2026-02-05 | 16.91 | 17.21 | 16.86 | 16.90 | 16.30 | qfq | 1,598,700 | 27,175,786 | -0.47% |
| 2026-02-04 | 17.12 | 17.28 | 16.82 | 16.98 | 16.38 | qfq | 2,122,900 | 36,045,636 | -0.99% |
| 2026-02-03 | 17.05 | 17.38 | 16.85 | 17.15 | 16.54 | qfq | 2,376,500 | 40,686,098 | 1.12% |
| 2026-02-02 | 16.83 | 17.39 | 16.61 | 16.96 | 16.36 | qfq | 3,072,900 | 52,549,198 | -0.29% |
| 2026-01-30 | 16.85 | 17.10 | 16.53 | 17.01 | 16.41 | qfq | 2,318,600 | 38,959,969 | 0.65% |
| 2026-01-29 | 16.80 | 17.47 | 16.49 | 16.90 | 16.30 | qfq | 4,150,447 | 70,775,873 | 1.50% |
| 2026-01-28 | 16.38 | 17.10 | 16.35 | 16.65 | 16.06 | qfq | 4,432,700 | 74,150,118 | 1.09% |
| 2026-01-27 | 16.70 | 16.80 | 16.33 | 16.47 | 15.89 | qfq | 2,979,300 | 49,158,882 | -1.96% |
| 2026-01-26 | 17.04 | 17.13 | 16.65 | 16.80 | 16.21 | qfq | 3,454,900 | 58,135,916 | -1.64% |
| 2026-01-23 | 17.50 | 17.74 | 17.00 | 17.08 | 16.48 | qfq | 4,312,237 | 74,554,749 | -2.46% |
| 2026-01-22 | 17.69 | 18.10 | 17.32 | 17.51 | 16.89 | qfq | 4,053,500 | 71,434,876 | -1.07% |
| 2026-01-21 | 17.18 | 17.88 | 16.66 | 17.70 | 17.07 | qfq | 4,270,000 | 74,342,061 | 3.57% |
| 2026-01-20 | 17.30 | 17.30 | 16.91 | 17.09 | 16.49 | qfq | 2,677,796 | 45,797,503 | -1.27% |
| 2026-01-19 | 17.29 | 17.95 | 17.15 | 17.31 | 16.70 | qfq | 3,439,204 | 60,184,233 | 0.41% |
| 2026-01-16 | 17.18 | 17.51 | 17.01 | 17.24 | 16.63 | qfq | 3,654,347 | 62,892,186 | 0.64% |
| 2026-01-15 | 18.01 | 18.02 | 17.00 | 17.13 | 16.52 | qfq | 5,323,398 | 92,634,930 | -4.94% |
| 2026-01-14 | 17.95 | 18.87 | 17.90 | 18.02 | 17.38 | qfq | 6,209,417 | 113,800,746 | -1.10% |
| 2026-01-13 | 17.68 | 19.66 | 17.56 | 18.22 | 17.58 | qfq | 9,916,006 | 187,851,898 | 3.05% |
| 2026-01-12 | 18.44 | 18.60 | 17.46 | 17.68 | 17.06 | qfq | 6,956,181 | 123,688,309 | -3.18% |
| 2026-01-09 | 17.06 | 18.85 | 17.00 | 18.26 | 17.62 | qfq | 8,921,741 | 162,694,254 | 7.16% |
| 2026-01-08 | 16.65 | 17.06 | 16.28 | 17.04 | 16.44 | qfq | 4,614,832 | 76,983,559 | 2.65% |
| 2026-01-07 | 16.68 | 16.73 | 16.51 | 16.60 | 16.01 | qfq | 2,285,890 | 37,976,051 | -0.30% |
| 2026-01-06 | 16.95 | 17.01 | 16.57 | 16.65 | 16.06 | qfq | 3,514,040 | 58,812,591 | -1.77% |
| 2026-01-05 | 17.32 | 17.69 | 16.90 | 16.95 | 16.35 | qfq | 4,034,786 | 69,262,998 | -1.17% |
| 2025-12-31 | 17.39 | 17.58 | 17.12 | 17.15 | 16.54 | qfq | 4,290,255 | 74,147,081 | -0.75% |
| 2025-12-30 | 17.65 | 17.77 | 17.18 | 17.28 | 16.67 | qfq | 3,985,120 | 69,349,818 | -2.10% |
| 2025-12-29 | 17.45 | 18.33 | 17.15 | 17.65 | 17.03 | qfq | 6,795,100 | 120,049,991 | 1.96% |
| 2025-12-26 | 17.17 | 17.59 | 16.82 | 17.31 | 16.70 | qfq | 4,575,000 | 78,708,192 | 0.87% |
| 2025-12-25 | 16.54 | 17.28 | 16.43 | 17.16 | 16.55 | qfq | 6,185,709 | 104,778,598 | 3.56% |
| 2025-12-24 | 16.69 | 17.28 | 16.42 | 16.57 | 15.98 | qfq | 8,573,243 | 143,408,293 | -1.13% |
| 2025-12-23 | 17.01 | 18.13 | 16.63 | 16.76 | 16.17 | qfq | 17,131,855 | 299,247,458 | 1.58% |
| 2025-12-22 | 15.17 | 16.56 | 15.17 | 16.50 | 15.92 | qfq | 12,395,828 | 199,517,681 | 7.98% |
| 2025-12-19 | 14.42 | 15.35 | 14.31 | 15.28 | 14.74 | qfq | 6,343,784 | 95,242,191 | 6.18% |
| 2025-12-18 | 14.29 | 14.62 | 14.05 | 14.39 | 13.88 | qfq | 3,227,800 | 46,315,925 | 0.84% |
| 2025-12-17 | 14.00 | 14.28 | 13.80 | 14.27 | 13.77 | qfq | 2,497,200 | 35,105,100 | 1.57% |
| 2025-12-16 | 14.16 | 14.36 | 14.00 | 14.05 | 13.55 | qfq | 1,647,345 | 23,340,047 | -1.06% |
| 2025-12-15 | 13.99 | 14.29 | 13.90 | 14.20 | 13.70 | qfq | 2,167,590 | 30,605,123 | 1.43% |
| 2025-12-12 | 14.40 | 14.57 | 14.00 | 14.00 | 13.51 | qfq | 3,261,000 | 46,511,331 | -3.25% |
| 2025-12-11 | 14.89 | 14.95 | 14.40 | 14.47 | 13.96 | qfq | 4,151,700 | 60,335,659 | -3.15% |
| 2025-12-10 | 14.93 | 15.24 | 14.83 | 14.94 | 14.41 | qfq | 5,857,741 | 88,034,215 | 1.15% |
| 2025-12-09 | 14.73 | 14.93 | 14.57 | 14.77 | 14.25 | qfq | 3,044,108 | 45,004,278 | -0.20% |
| 2025-12-08 | 14.65 | 15.05 | 14.65 | 14.80 | 14.28 | qfq | 3,006,900 | 44,599,627 | 0.68% |
| 2025-12-05 | 14.46 | 14.77 | 14.42 | 14.70 | 14.18 | qfq | 2,601,510 | 37,992,208 | 1.17% |
| 2025-12-04 | 14.81 | 14.81 | 14.35 | 14.53 | 14.02 | qfq | 3,485,109 | 50,935,128 | -1.62% |
| 2025-12-03 | 14.90 | 14.99 | 14.66 | 14.77 | 14.25 | qfq | 2,754,541 | 40,691,554 | -0.87% |
| 2025-12-02 | 14.98 | 15.04 | 14.72 | 14.90 | 14.37 | qfq | 2,687,310 | 40,000,697 | -0.53% |
| 2025-12-01 | 15.16 | 15.36 | 14.89 | 14.98 | 14.45 | qfq | 3,691,414 | 55,720,090 | -1.71% |
| 2025-11-28 | 14.92 | 15.25 | 14.73 | 15.24 | 14.70 | qfq | 3,331,000 | 50,021,956 | 1.53% |
| 2025-11-27 | 14.92 | 15.32 | 14.92 | 15.01 | 14.48 | qfq | 3,699,980 | 55,824,355 | 0.07% |
| 2025-11-26 | 15.21 | 15.40 | 14.90 | 15.00 | 14.47 | qfq | 4,770,423 | 72,185,413 | -1.64% |
| 2025-11-25 | 15.09 | 15.54 | 15.06 | 15.25 | 14.71 | qfq | 6,653,607 | 101,769,739 | 2.42% |
| 2025-11-24 | 15.20 | 15.39 | 14.56 | 14.89 | 14.36 | qfq | 8,033,131 | 119,599,126 | -2.04% |
| 2025-11-21 | 16.22 | 16.22 | 15.02 | 15.20 | 14.66 | qfq | 12,309,754 | 189,547,273 | -7.32% |
| 2025-11-20 | 16.40 | 16.75 | 16.10 | 16.40 | 15.82 | qfq | 13,313,711 | 217,966,922 | -2.61% |
| 2025-11-19 | 15.57 | 18.39 | 15.42 | 16.84 | 16.25 | qfq | 19,530,721 | 331,483,915 | 9.64% |
| 2025-11-18 | 15.23 | 15.64 | 15.06 | 15.36 | 14.82 | qfq | 6,626,831 | 101,810,195 | 0.33% |
| 2025-11-17 | 15.28 | 15.51 | 15.18 | 15.31 | 14.64 | qfq | 4,113,989 | 62,926,450 | 0.07% |
| 2025-11-14 | 15.45 | 15.66 | 15.30 | 15.30 | 14.63 | qfq | 5,981,880 | 92,470,969 | -0.97% |
| 2025-11-13 | 15.43 | 15.54 | 15.08 | 15.45 | 14.78 | qfq | 6,601,637 | 101,247,421 | 0.78% |
| 2025-11-12 | 14.90 | 15.63 | 14.85 | 15.33 | 14.66 | qfq | 8,780,356 | 134,431,357 | 2.68% |
| 2025-11-11 | 14.88 | 14.95 | 14.73 | 14.93 | 14.28 | qfq | 2,983,675 | 44,331,646 | 0.27% |
| 2025-11-10 | 14.77 | 14.92 | 14.55 | 14.89 | 14.24 | qfq | 3,536,700 | 52,292,342 | 0.81% |
| 2025-11-07 | 14.89 | 14.94 | 14.71 | 14.77 | 14.13 | qfq | 3,892,489 | 57,646,850 | -1.20% |
| 2025-11-06 | 14.77 | 15.40 | 14.66 | 14.95 | 14.30 | qfq | 7,451,182 | 111,525,393 | -0.20% |
| 2025-11-05 | 14.66 | 15.50 | 14.48 | 14.98 | 14.33 | qfq | 9,501,310 | 142,032,943 | 3.60% |
| 2025-11-04 | 14.41 | 14.47 | 14.30 | 14.46 | 13.83 | qfq | 1,870,800 | 26,908,322 | 0.70% |
| 2025-11-03 | 14.35 | 14.44 | 14.22 | 14.36 | 13.73 | qfq | 1,495,800 | 21,457,856 | 0.07% |
| 2025-10-31 | 14.16 | 14.39 | 14.07 | 14.35 | 13.72 | qfq | 1,850,400 | 26,439,625 | 1.99% |
| 2025-10-30 | 14.16 | 14.23 | 14.05 | 14.07 | 13.46 | qfq | 1,812,000 | 25,583,098 | -1.12% |
| 2025-10-29 | 14.27 | 14.41 | 14.12 | 14.23 | 13.61 | qfq | 1,242,600 | 17,661,546 | -1.11% |
| 2025-10-28 | 14.29 | 14.45 | 14.28 | 14.39 | 13.76 | qfq | 1,052,953 | 15,146,165 | 0.56% |
| 2025-10-27 | 14.45 | 14.45 | 14.21 | 14.31 | 13.69 | qfq | 1,260,600 | 18,048,063 | -0.14% |
| 2025-10-24 | 14.55 | 14.55 | 14.31 | 14.33 | 13.70 | qfq | 1,157,600 | 16,680,516 | -0.83% |
| 2025-10-23 | 14.39 | 14.45 | 14.19 | 14.45 | 13.82 | qfq | 1,339,504 | 19,125,790 | 0.70% |
| 2025-10-22 | 14.33 | 14.43 | 14.26 | 14.35 | 13.72 | qfq | 1,416,023 | 20,340,525 | 0.14% |
| 2025-10-21 | 14.01 | 14.39 | 13.92 | 14.33 | 13.70 | qfq | 1,820,200 | 25,848,387 | 2.65% |
| 2025-10-20 | 13.95 | 14.02 | 13.80 | 13.96 | 13.35 | qfq | 1,310,900 | 18,253,986 | 0.79% |
| 2025-10-17 | 13.93 | 14.07 | 13.82 | 13.85 | 13.25 | qfq | 1,040,500 | 14,478,324 | -0.79% |
| 2025-10-16 | 14.20 | 14.23 | 13.93 | 13.96 | 13.35 | qfq | 1,239,100 | 17,441,703 | -1.13% |
| 2025-10-15 | 13.93 | 14.28 | 13.87 | 14.12 | 13.50 | qfq | 1,747,800 | 24,644,593 | 1.66% |
| 2025-10-14 | 13.89 | 14.01 | 13.85 | 13.89 | 13.28 | qfq | 1,541,100 | 21,497,253 | 0.36% |
| 2025-10-13 | 13.60 | 13.92 | 13.38 | 13.84 | 13.24 | qfq | 1,606,820 | 22,137,978 | -0.36% |
| 2025-10-10 | 13.73 | 14.03 | 13.73 | 13.89 | 13.28 | qfq | 1,685,200 | 23,423,724 | 1.17% |
| 2025-10-09 | 13.75 | 13.79 | 13.57 | 13.73 | 13.13 | qfq | 1,564,200 | 21,368,644 | 0.15% |
| 2025-09-30 | 13.88 | 13.94 | 13.71 | 13.71 | 13.11 | qfq | 971,800 | 13,411,039 | -1.22% |
| 2025-09-29 | 13.87 | 13.99 | 13.60 | 13.88 | 13.27 | qfq | 1,166,300 | 16,127,815 | 0.29% |
| 2025-09-26 | 13.90 | 13.99 | 13.76 | 13.84 | 13.24 | qfq | 986,700 | 13,693,565 | -0.65% |
| 2025-09-25 | 14.12 | 14.17 | 13.86 | 13.93 | 13.32 | qfq | 1,170,200 | 16,355,986 | -1.14% |
| 2025-09-24 | 13.75 | 14.09 | 13.75 | 14.09 | 13.48 | qfq | 1,428,900 | 19,998,128 | 2.03% |
| 2025-09-23 | 14.04 | 14.04 | 13.45 | 13.81 | 13.21 | qfq | 1,903,700 | 26,067,168 | -1.64% |
| 2025-09-22 | 14.28 | 14.31 | 13.98 | 14.04 | 13.43 | qfq | 1,505,500 | 21,192,808 | -1.27% |
| 2025-09-19 | 14.29 | 14.34 | 14.09 | 14.22 | 13.60 | qfq | 1,396,900 | 19,835,433 | -0.42% |
| 2025-09-18 | 14.63 | 14.63 | 14.23 | 14.28 | 13.66 | qfq | 1,960,400 | 28,372,665 | -1.99% |
| 2025-09-17 | 14.61 | 14.72 | 14.54 | 14.57 | 13.93 | qfq | 1,608,900 | 23,537,116 | -0.68% |
| 2025-09-16 | 14.33 | 14.69 | 14.33 | 14.67 | 14.03 | qfq | 2,387,600 | 34,693,239 | 2.23% |
| 2025-09-15 | 14.52 | 14.52 | 14.26 | 14.35 | 13.72 | qfq | 1,403,200 | 20,093,347 | -0.42% |
| 2025-09-12 | 14.53 | 14.55 | 14.39 | 14.41 | 13.78 | qfq | 1,332,300 | 19,267,408 | -0.69% |
| 2025-09-11 | 14.47 | 14.53 | 14.26 | 14.51 | 13.88 | qfq | 1,529,600 | 22,004,313 | 0.28% |
| 2025-09-10 | 14.41 | 14.49 | 14.27 | 14.47 | 13.84 | qfq | 1,119,900 | 16,164,115 | 0.70% |
| 2025-09-09 | 14.47 | 14.58 | 14.32 | 14.37 | 13.74 | qfq | 1,410,000 | 20,329,417 | -0.96% |
| 2025-09-08 | 14.45 | 14.58 | 14.38 | 14.51 | 13.88 | qfq | 1,410,500 | 20,443,049 | 0.62% |
| 2025-09-05 | 14.28 | 14.44 | 14.13 | 14.42 | 13.79 | qfq | 1,404,100 | 20,133,965 | 0.49% |
| 2025-09-04 | 14.07 | 14.46 | 14.00 | 14.35 | 13.72 | qfq | 2,495,740 | 35,713,139 | 1.99% |
| 2025-09-03 | 14.33 | 14.39 | 14.00 | 14.07 | 13.46 | qfq | 1,494,000 | 21,227,139 | -1.19% |
| 2025-09-02 | 14.31 | 14.46 | 14.01 | 14.24 | 13.62 | qfq | 1,801,962 | 25,580,822 | -0.77% |
| 2025-09-01 | 14.20 | 14.50 | 14.13 | 14.35 | 13.72 | qfq | 1,694,700 | 24,319,050 | 0.56% |
| 2025-08-29 | 14.29 | 14.40 | 14.23 | 14.27 | 13.65 | qfq | 1,564,000 | 22,383,246 | -0.35% |
| 2025-08-28 | 14.60 | 14.75 | 13.92 | 14.32 | 13.70 | qfq | 3,140,490 | 45,032,186 | -1.04% |
| 2025-08-27 | 15.12 | 15.12 | 14.46 | 14.47 | 13.84 | qfq | 3,559,148 | 52,573,580 | -4.05% |
| 2025-08-26 | 14.91 | 15.22 | 14.80 | 15.08 | 14.42 | qfq | 3,581,563 | 53,829,623 | 1.55% |
| 2025-08-25 | 14.78 | 15.00 | 14.78 | 14.85 | 14.20 | qfq | 1,830,643 | 27,206,373 | 0.07% |
| 2025-08-22 | 14.99 | 15.13 | 14.70 | 14.84 | 14.19 | qfq | 2,418,343 | 35,834,555 | -0.27% |
| 2025-08-21 | 14.96 | 14.98 | 14.81 | 14.88 | 14.23 | qfq | 1,539,523 | 22,934,631 | 0.00% |
| 2025-08-20 | 14.75 | 14.89 | 14.70 | 14.88 | 14.23 | qfq | 1,616,400 | 23,913,258 | 0.88% |
| 2025-08-19 | 14.59 | 14.79 | 14.52 | 14.75 | 14.11 | qfq | 2,496,100 | 36,621,003 | 1.58% |
| 2025-08-18 | 14.63 | 14.72 | 14.48 | 14.52 | 13.89 | qfq | 1,928,171 | 28,158,254 | 0.35% |
| 2025-08-15 | 14.38 | 14.60 | 14.38 | 14.47 | 13.84 | qfq | 2,250,800 | 32,651,440 | 0.35% |
| 2025-08-14 | 14.76 | 14.82 | 14.40 | 14.42 | 13.79 | qfq | 2,177,000 | 31,795,865 | -2.17% |
| 2025-08-13 | 14.86 | 14.95 | 14.67 | 14.74 | 14.10 | qfq | 2,313,100 | 34,121,376 | -0.81% |
| 2025-08-12 | 14.93 | 15.00 | 14.83 | 14.86 | 14.21 | qfq | 1,531,500 | 22,792,322 | 0.00% |
| 2025-08-11 | 14.90 | 14.94 | 14.75 | 14.86 | 14.21 | qfq | 1,887,592 | 28,032,807 | 0.34% |
| 2025-08-08 | 14.90 | 14.90 | 14.68 | 14.81 | 14.16 | qfq | 1,990,943 | 29,440,221 | -0.40% |
| 2025-08-07 | 14.82 | 14.94 | 14.77 | 14.87 | 14.22 | qfq | 2,535,200 | 37,651,076 | 0.27% |
| 2025-08-06 | 14.85 | 14.92 | 14.67 | 14.83 | 14.18 | qfq | 2,081,900 | 30,833,448 | 0.34% |
| 2025-08-05 | 14.68 | 14.91 | 14.63 | 14.78 | 14.14 | qfq | 2,792,400 | 41,256,895 | 1.23% |
| 2025-08-04 | 14.35 | 14.63 | 14.32 | 14.60 | 13.96 | qfq | 1,839,965 | 26,739,951 | 1.25% |
| 2025-08-01 | 14.43 | 14.50 | 14.26 | 14.42 | 13.79 | qfq | 1,954,600 | 28,130,051 | 1.41% |
| 2025-07-31 | 14.62 | 14.62 | 14.16 | 14.22 | 13.60 | qfq | 2,476,800 | 35,453,975 | -2.60% |
| 2025-07-30 | 14.41 | 14.61 | 14.34 | 14.60 | 13.96 | qfq | 2,247,700 | 32,599,044 | 1.32% |
| 2025-07-29 | 14.56 | 14.65 | 14.30 | 14.41 | 13.78 | qfq | 2,426,100 | 34,923,104 | -1.03% |
| 2025-07-28 | 14.73 | 14.74 | 14.51 | 14.56 | 13.92 | qfq | 2,319,803 | 33,825,408 | -1.15% |
| 2025-07-25 | 14.50 | 14.87 | 14.45 | 14.73 | 14.09 | qfq | 3,611,803 | 53,093,375 | 1.52% |
| 2025-07-24 | 14.35 | 14.55 | 14.29 | 14.51 | 13.88 | qfq | 2,836,003 | 41,012,458 | 1.26% |
| 2025-07-23 | 14.29 | 14.42 | 14.23 | 14.33 | 13.70 | qfq | 1,548,000 | 22,159,245 | 0.28% |
| 2025-07-22 | 14.40 | 14.40 | 14.22 | 14.29 | 13.67 | qfq | 1,718,500 | 24,566,520 | -0.42% |
| 2025-07-21 | 14.14 | 14.43 | 14.10 | 14.35 | 13.72 | qfq | 2,217,500 | 31,668,480 | 1.49% |
| 2025-07-18 | 14.14 | 14.18 | 14.04 | 14.14 | 13.52 | qfq | 1,116,471 | 15,742,109 | 0.50% |
| 2025-07-17 | 14.10 | 14.17 | 14.00 | 14.07 | 13.46 | qfq | 1,105,271 | 15,545,104 | -0.21% |
| 2025-07-16 | 13.98 | 14.14 | 13.84 | 14.10 | 13.48 | qfq | 1,431,500 | 20,167,408 | 0.79% |
| 2025-07-15 | 14.14 | 14.18 | 13.78 | 13.99 | 13.38 | qfq | 1,754,100 | 24,421,264 | -1.06% |
| 2025-07-14 | 14.00 | 14.17 | 14.00 | 14.14 | 13.52 | qfq | 1,753,300 | 24,739,586 | 1.00% |
| 2025-07-11 | 14.06 | 14.10 | 13.90 | 14.00 | 13.39 | qfq | 1,164,792 | 16,302,802 | -0.43% |
| 2025-07-10 | 14.00 | 14.08 | 13.86 | 14.06 | 13.45 | qfq | 1,691,600 | 23,628,100 | 0.00% |
| 2025-07-09 | 14.11 | 14.11 | 13.98 | 14.06 | 13.45 | qfq | 1,225,745 | 17,225,323 | 0.07% |
| 2025-07-08 | 13.88 | 14.08 | 13.82 | 14.05 | 13.44 | qfq | 1,960,200 | 27,410,144 | 1.66% |
| 2025-07-07 | 13.59 | 13.85 | 13.58 | 13.82 | 13.22 | qfq | 1,377,200 | 18,973,529 | 1.10% |
| 2025-07-04 | 13.79 | 13.85 | 13.64 | 13.67 | 13.07 | qfq | 1,295,257 | 17,788,907 | -1.09% |
| 2025-07-03 | 13.77 | 13.87 | 13.69 | 13.82 | 13.22 | qfq | 1,528,657 | 21,119,115 | 0.36% |
| 2025-07-02 | 13.81 | 13.83 | 13.65 | 13.77 | 13.17 | qfq | 1,534,900 | 21,072,353 | 0.07% |
| 2025-07-01 | 13.75 | 13.80 | 13.63 | 13.76 | 13.16 | qfq | 1,498,534 | 20,564,244 | 0.07% |
| 2025-06-30 | 13.60 | 13.77 | 13.52 | 13.75 | 13.15 | qfq | 1,465,334 | 20,048,022 | 1.33% |
| 2025-06-27 | 13.50 | 13.60 | 13.44 | 13.57 | 12.98 | qfq | 1,075,123 | 14,566,967 | 0.67% |
| 2025-06-26 | 13.60 | 13.62 | 13.47 | 13.48 | 12.89 | qfq | 1,280,500 | 17,350,063 | -0.74% |
| 2025-06-25 | 13.64 | 13.64 | 13.42 | 13.58 | 12.99 | qfq | 1,340,200 | 18,118,381 | 0.22% |
| 2025-06-24 | 13.39 | 13.59 | 13.26 | 13.55 | 12.96 | qfq | 1,450,400 | 19,590,167 | 1.88% |
| 2025-06-23 | 13.16 | 13.32 | 13.10 | 13.30 | 12.72 | qfq | 975,500 | 12,927,874 | 0.83% |
| 2025-06-20 | 13.32 | 13.44 | 13.18 | 13.19 | 12.61 | qfq | 991,600 | 13,160,979 | -0.90% |
| 2025-06-19 | 13.63 | 13.69 | 13.26 | 13.31 | 12.73 | qfq | 1,519,723 | 20,429,957 | -5.20% |
| 2025-06-18 | 14.17 | 14.18 | 13.85 | 14.04 | 13.01 | qfq | 1,647,000 | 23,043,488 | -0.92% |
| 2025-06-17 | 14.24 | 14.38 | 14.11 | 14.17 | 13.13 | qfq | 1,441,700 | 20,502,633 | -0.84% |
| 2025-06-16 | 14.15 | 14.35 | 14.08 | 14.29 | 13.24 | qfq | 1,370,400 | 19,538,648 | 1.20% |
| 2025-06-13 | 14.51 | 14.60 | 14.10 | 14.12 | 13.08 | qfq | 2,555,000 | 36,419,362 | -3.29% |
| 2025-06-12 | 14.52 | 14.65 | 14.42 | 14.60 | 13.53 | qfq | 2,206,934 | 32,099,957 | 0.55% |
| 2025-06-11 | 14.51 | 14.66 | 14.43 | 14.52 | 13.45 | qfq | 2,165,300 | 31,470,273 | 0.21% |
| 2025-06-10 | 14.55 | 14.65 | 14.20 | 14.49 | 13.42 | qfq | 2,498,600 | 36,178,049 | -0.82% |
| 2025-06-09 | 14.47 | 14.66 | 14.47 | 14.61 | 13.54 | qfq | 2,181,700 | 31,775,547 | 0.76% |
| 2025-06-06 | 14.64 | 14.75 | 14.39 | 14.50 | 13.43 | qfq | 4,535,600 | 65,779,325 | -1.43% |
| 2025-06-05 | 15.00 | 15.47 | 14.70 | 14.71 | 13.63 | qfq | 6,232,200 | 93,487,442 | -2.39% |
| 2025-06-04 | 15.00 | 15.27 | 14.68 | 15.07 | 13.96 | qfq | 7,037,240 | 105,178,883 | 1.48% |
| 2025-06-03 | 14.39 | 14.89 | 14.34 | 14.85 | 13.76 | qfq | 5,337,890 | 78,571,044 | 1.78% |
| 2025-05-30 | 14.42 | 14.90 | 14.28 | 14.59 | 13.52 | qfq | 4,499,200 | 65,386,126 | 0.62% |
| 2025-05-29 | 14.58 | 14.77 | 14.33 | 14.50 | 13.43 | qfq | 5,466,600 | 79,545,962 | -0.68% |
| 2025-05-28 | 14.32 | 14.66 | 14.26 | 14.60 | 13.53 | qfq | 5,134,300 | 74,318,541 | 1.88% |
| 2025-05-27 | 14.03 | 14.53 | 13.97 | 14.33 | 13.28 | qfq | 3,783,900 | 54,007,836 | 1.92% |
| 2025-05-26 | 13.89 | 14.11 | 13.72 | 14.06 | 13.03 | qfq | 2,706,776 | 37,895,024 | 1.74% |
| 2025-05-23 | 14.27 | 14.29 | 13.80 | 13.82 | 12.80 | qfq | 3,279,100 | 45,833,280 | -2.26% |
| 2025-05-22 | 14.03 | 14.56 | 14.03 | 14.14 | 13.10 | qfq | 4,182,773 | 59,766,993 | -0.70% |
| 2025-05-21 | 14.44 | 14.60 | 14.12 | 14.24 | 13.19 | qfq | 4,147,300 | 59,176,435 | -1.59% |
| 2025-05-20 | 14.00 | 14.56 | 14.00 | 14.47 | 13.41 | qfq | 6,315,734 | 90,807,447 | 2.77% |
| 2025-05-19 | 14.18 | 14.20 | 13.85 | 14.08 | 13.04 | qfq | 3,707,850 | 51,865,020 | 0.43% |
| 2025-05-16 | 14.11 | 14.20 | 13.79 | 14.02 | 12.99 | qfq | 6,023,824 | 84,117,074 | -1.20% |
| 2025-05-15 | 14.26 | 14.80 | 14.16 | 14.19 | 13.15 | qfq | 7,919,136 | 114,705,828 | -0.91% |
| 2025-05-14 | 14.50 | 14.50 | 13.95 | 14.32 | 13.27 | qfq | 9,398,265 | 133,710,946 | -3.57% |
| 2025-05-13 | 14.58 | 15.18 | 14.38 | 14.85 | 13.76 | qfq | 12,427,996 | 183,017,525 | 1.50% |
| 2025-05-12 | 14.87 | 15.23 | 14.21 | 14.63 | 13.55 | qfq | 14,527,051 | 210,558,123 | -4.07% |
| 2025-05-09 | 14.28 | 16.80 | 14.28 | 15.25 | 14.13 | qfq | 18,622,965 | 289,317,389 | 6.79% |
| 2025-05-08 | 13.27 | 15.62 | 13.08 | 14.28 | 13.23 | qfq | 11,978,207 | 175,001,834 | 8.59% |
| 2025-05-07 | 13.03 | 13.29 | 13.03 | 13.15 | 12.18 | qfq | 1,991,678 | 26,250,936 | 1.00% |
| 2025-05-06 | 12.94 | 13.07 | 12.92 | 13.02 | 12.06 | qfq | 1,746,900 | 22,726,778 | 1.48% |
| 2025-04-30 | 12.78 | 13.06 | 12.78 | 12.83 | 11.89 | qfq | 1,310,199 | 16,978,756 | 0.00% |
| 2025-04-29 | 12.58 | 12.92 | 12.58 | 12.83 | 11.89 | qfq | 1,042,100 | 13,368,787 | 1.26% |
| 2025-04-28 | 12.80 | 12.90 | 12.53 | 12.67 | 11.74 | qfq | 1,244,500 | 15,785,813 | -1.40% |
| 2025-04-25 | 13.04 | 13.04 | 12.84 | 12.85 | 11.90 | qfq | 1,096,100 | 14,148,086 | -0.62% |
| 2025-04-24 | 12.83 | 13.06 | 12.82 | 12.93 | 11.98 | qfq | 1,227,075 | 15,884,667 | -0.46% |
| 2025-04-23 | 12.96 | 13.05 | 12.89 | 12.99 | 12.03 | qfq | 1,349,375 | 17,489,403 | 0.31% |
| 2025-04-22 | 12.86 | 13.18 | 12.79 | 12.95 | 12.00 | qfq | 1,673,800 | 21,664,101 | 0.78% |
| 2025-04-21 | 12.76 | 12.86 | 12.70 | 12.85 | 11.90 | qfq | 1,252,975 | 16,032,251 | 0.63% |
| 2025-04-18 | 13.14 | 13.18 | 12.74 | 12.77 | 11.83 | qfq | 2,638,200 | 33,929,440 | -3.18% |
| 2025-04-17 | 13.13 | 13.40 | 13.00 | 13.19 | 12.22 | qfq | 4,723,800 | 62,121,594 | -2.08% |
| 2025-04-16 | 12.78 | 13.50 | 12.38 | 13.47 | 12.48 | qfq | 4,979,328 | 64,497,756 | 5.73% |
| 2025-04-15 | 12.50 | 12.80 | 12.40 | 12.74 | 11.80 | qfq | 1,628,500 | 20,593,504 | 1.19% |
| 2025-04-14 | 12.33 | 12.74 | 12.30 | 12.59 | 11.66 | qfq | 1,816,300 | 22,822,651 | 3.45% |
| 2025-04-11 | 12.01 | 12.31 | 12.01 | 12.17 | 11.27 | qfq | 1,425,800 | 17,408,460 | -0.16% |
| 2025-04-10 | 12.04 | 12.39 | 12.04 | 12.19 | 11.29 | qfq | 1,817,600 | 22,274,964 | 2.52% |
| 2025-04-09 | 11.42 | 11.94 | 10.75 | 11.89 | 11.02 | qfq | 2,829,800 | 32,184,876 | 2.41% |
| 2025-04-08 | 11.10 | 11.93 | 11.10 | 11.61 | 10.76 | qfq | 2,818,300 | 32,697,059 | 6.12% |
| 2025-04-07 | 12.88 | 12.88 | 10.80 | 10.94 | 10.14 | qfq | 3,598,445 | 42,163,196 | -18.11% |
| 2025-04-03 | 13.26 | 13.43 | 13.19 | 13.36 | 12.38 | qfq | 1,033,700 | 13,787,059 | -0.07% |
| 2025-04-02 | 13.31 | 13.49 | 13.27 | 13.37 | 12.39 | qfq | 1,048,800 | 14,046,567 | 0.45% |
| 2025-04-01 | 13.15 | 13.55 | 13.15 | 13.31 | 12.33 | qfq | 1,839,200 | 24,626,828 | 1.37% |
| 2025-03-31 | 13.38 | 13.40 | 13.04 | 13.13 | 12.16 | qfq | 1,305,100 | 17,183,660 | -2.16% |
| 2025-03-28 | 13.57 | 13.68 | 13.39 | 13.42 | 12.43 | qfq | 1,393,145 | 18,782,494 | -1.32% |
| 2025-03-27 | 13.68 | 13.82 | 13.46 | 13.60 | 12.60 | qfq | 1,356,800 | 18,485,265 | -0.87% |
| 2025-03-26 | 13.43 | 13.75 | 13.39 | 13.72 | 12.71 | qfq | 1,835,007 | 25,082,956 | 2.31% |
| 2025-03-25 | 13.38 | 13.48 | 13.26 | 13.41 | 12.42 | qfq | 1,577,100 | 21,097,582 | 0.22% |
| 2025-03-24 | 13.78 | 13.89 | 13.23 | 13.38 | 12.40 | qfq | 2,217,400 | 29,941,116 | -2.83% |
| 2025-03-21 | 13.80 | 14.01 | 13.61 | 13.77 | 12.76 | qfq | 2,114,200 | 29,138,579 | -0.65% |
| 2025-03-20 | 13.90 | 13.91 | 13.75 | 13.86 | 12.84 | qfq | 1,963,300 | 27,145,316 | -0.36% |
| 2025-03-19 | 13.94 | 14.07 | 13.82 | 13.91 | 12.89 | qfq | 2,028,200 | 28,279,454 | -0.22% |
| 2025-03-18 | 14.08 | 14.08 | 13.81 | 13.94 | 12.91 | qfq | 1,899,000 | 26,401,002 | -0.29% |
| 2025-03-17 | 14.20 | 14.26 | 13.90 | 13.98 | 12.95 | qfq | 4,688,036 | 65,848,014 | -0.36% |
| 2025-03-14 | 13.56 | 14.08 | 13.51 | 14.03 | 13.00 | qfq | 5,604,696 | 77,461,851 | 3.85% |
| 2025-03-13 | 13.35 | 13.57 | 13.24 | 13.51 | 12.52 | qfq | 3,171,300 | 42,488,597 | 0.97% |
| 2025-03-12 | 13.36 | 13.41 | 13.30 | 13.38 | 12.40 | qfq | 1,770,900 | 23,655,891 | 0.38% |
| 2025-03-11 | 13.16 | 13.36 | 13.11 | 13.33 | 12.35 | qfq | 1,688,700 | 22,352,947 | 0.30% |
| 2025-03-10 | 13.17 | 13.37 | 13.15 | 13.29 | 12.31 | qfq | 1,595,300 | 21,166,219 | 0.76% |
| 2025-03-07 | 13.41 | 13.50 | 13.14 | 13.19 | 12.22 | qfq | 2,063,700 | 27,505,927 | -0.98% |
| 2025-03-06 | 13.12 | 13.35 | 13.05 | 13.32 | 12.34 | qfq | 2,372,200 | 31,399,988 | 1.45% |
| 2025-03-05 | 13.28 | 13.28 | 12.95 | 13.13 | 12.16 | qfq | 1,885,743 | 24,630,091 | -1.13% |
| 2025-03-04 | 13.23 | 13.31 | 13.10 | 13.28 | 12.30 | qfq | 1,516,500 | 20,074,524 | 0.68% |
| 2025-03-03 | 13.00 | 13.48 | 12.99 | 13.19 | 12.22 | qfq | 3,076,213 | 40,643,264 | 1.46% |
| 2025-02-28 | 13.34 | 13.35 | 12.93 | 13.00 | 12.04 | qfq | 2,403,300 | 31,511,822 | -2.62% |
| 2025-02-27 | 13.31 | 13.37 | 13.15 | 13.35 | 12.37 | qfq | 1,960,900 | 26,017,523 | 0.53% |
| 2025-02-26 | 13.06 | 13.30 | 13.06 | 13.28 | 12.30 | qfq | 2,154,800 | 28,535,363 | 1.61% |
| 2025-02-25 | 13.01 | 13.23 | 13.01 | 13.07 | 12.11 | qfq | 1,439,600 | 18,890,969 | -0.91% |
| 2025-02-24 | 13.05 | 13.22 | 13.00 | 13.19 | 12.22 | qfq | 2,055,300 | 26,989,000 | 1.07% |
| 2025-02-21 | 13.22 | 13.22 | 12.95 | 13.05 | 12.09 | qfq | 2,261,000 | 29,490,862 | -1.06% |
| 2025-02-20 | 13.10 | 13.20 | 13.02 | 13.19 | 12.22 | qfq | 1,798,964 | 23,615,062 | 0.84% |
| 2025-02-19 | 13.01 | 13.08 | 12.94 | 13.08 | 12.12 | qfq | 2,019,400 | 26,279,348 | 0.46% |
| 2025-02-18 | 13.33 | 13.45 | 12.94 | 13.02 | 12.06 | qfq | 2,120,000 | 27,840,234 | -1.88% |
| 2025-02-17 | 13.12 | 13.30 | 13.06 | 13.27 | 12.29 | qfq | 2,083,014 | 27,446,909 | 1.22% |
| 2025-02-14 | 13.09 | 13.18 | 13.06 | 13.11 | 12.15 | qfq | 1,593,371 | 20,900,118 | -0.08% |
| 2025-02-13 | 13.23 | 13.29 | 13.08 | 13.12 | 12.16 | qfq | 2,050,000 | 27,014,153 | -1.13% |
| 2025-02-12 | 13.33 | 13.38 | 13.15 | 13.27 | 12.29 | qfq | 2,237,893 | 29,626,432 | 0.00% |
| 2025-02-11 | 13.20 | 13.32 | 13.05 | 13.27 | 12.29 | qfq | 2,577,100 | 33,988,468 | 0.53% |
| 2025-02-10 | 13.23 | 13.32 | 12.92 | 13.20 | 12.23 | qfq | 2,743,442 | 35,944,519 | 2.17% |
| 2025-02-07 | 12.89 | 13.11 | 12.79 | 12.92 | 11.97 | qfq | 3,056,542 | 39,562,883 | 0.39% |
| 2025-02-06 | 12.78 | 12.87 | 12.60 | 12.87 | 11.92 | qfq | 2,362,140 | 30,204,403 | 0.86% |
| 2025-02-05 | 12.82 | 12.95 | 12.60 | 12.76 | 11.82 | qfq | 1,501,503 | 19,183,396 | 0.00% |
| 2025-01-27 | 13.00 | 13.19 | 12.76 | 12.76 | 11.82 | qfq | 1,576,339 | 20,350,478 | -1.09% |
| 2025-01-24 | 12.80 | 12.95 | 12.71 | 12.90 | 11.95 | qfq | 1,743,793 | 22,384,278 | 0.86% |
| 2025-01-23 | 12.98 | 13.14 | 12.79 | 12.79 | 11.85 | qfq | 1,837,600 | 23,867,811 | -0.39% |
| 2025-01-22 | 12.94 | 13.02 | 12.79 | 12.84 | 11.90 | qfq | 1,527,643 | 19,656,884 | -1.68% |
| 2025-01-21 | 13.19 | 13.28 | 12.90 | 13.06 | 12.10 | qfq | 2,232,643 | 29,159,101 | -0.91% |
| 2025-01-20 | 12.90 | 13.30 | 12.64 | 13.18 | 12.21 | qfq | 3,259,000 | 42,470,419 | 3.21% |
| 2025-01-17 | 13.00 | 13.04 | 12.71 | 12.77 | 11.83 | qfq | 2,604,700 | 33,404,650 | -1.39% |
| 2025-01-16 | 12.98 | 13.29 | 12.66 | 12.95 | 12.00 | qfq | 3,524,400 | 46,010,303 | 0.78% |
| 2025-01-15 | 12.75 | 13.05 | 12.71 | 12.85 | 11.90 | qfq | 3,539,500 | 45,564,118 | 0.78% |
| 2025-01-14 | 12.21 | 12.75 | 12.21 | 12.75 | 11.81 | qfq | 3,872,500 | 48,771,980 | 4.85% |
| 2025-01-13 | 12.28 | 12.31 | 11.81 | 12.16 | 11.27 | qfq | 3,454,400 | 41,786,385 | -3.18% |
| 2025-01-10 | 13.57 | 13.57 | 12.53 | 12.56 | 11.64 | qfq | 6,129,100 | 79,411,499 | -7.10% |
| 2025-01-09 | 13.79 | 14.15 | 13.45 | 13.52 | 12.53 | qfq | 6,645,300 | 91,144,317 | -3.01% |
| 2025-01-08 | 14.21 | 14.49 | 13.46 | 13.94 | 12.91 | qfq | 8,803,800 | 122,443,666 | -2.86% |
| 2025-01-07 | 14.16 | 14.64 | 13.61 | 14.35 | 13.29 | qfq | 7,656,843 | 107,746,044 | 2.50% |
| 2025-01-06 | 14.10 | 14.47 | 13.18 | 14.00 | 12.97 | qfq | 9,472,600 | 131,440,550 | -2.57% |
| 2025-01-03 | 14.95 | 15.29 | 14.16 | 14.37 | 13.31 | qfq | 18,397,669 | 267,449,283 | -6.45% |
| 2025-01-02 | 13.88 | 16.19 | 13.79 | 15.36 | 14.23 | qfq | 21,600,735 | 343,237,559 | 13.86% |
| 2024-12-31 | 14.05 | 14.26 | 13.49 | 13.49 | 12.50 | qfq | 2,313,905 | 31,986,686 | -4.26% |
| 2024-12-30 | 14.39 | 14.39 | 13.91 | 14.09 | 13.02 | qfq | 1,765,300 | 24,882,347 | -1.95% |
| 2024-12-27 | 14.61 | 14.65 | 14.24 | 14.37 | 13.28 | qfq | 2,967,300 | 42,875,736 | -1.51% |
| 2024-12-26 | 14.20 | 14.99 | 14.20 | 14.59 | 13.48 | qfq | 3,565,900 | 52,363,095 | 0.97% |
| 2024-12-25 | 14.47 | 14.72 | 13.85 | 14.45 | 13.35 | qfq | 4,085,950 | 58,510,133 | -2.10% |
| 2024-12-24 | 13.99 | 15.18 | 13.73 | 14.76 | 13.64 | qfq | 5,775,255 | 83,195,457 | 5.50% |
| 2024-12-23 | 15.35 | 15.39 | 13.93 | 13.99 | 12.93 | qfq | 6,139,475 | 88,554,304 | -9.16% |
| 2024-12-20 | 15.21 | 15.80 | 14.99 | 15.40 | 14.23 | qfq | 7,899,400 | 121,799,598 | -2.28% |
| 2024-12-19 | 14.01 | 16.48 | 13.80 | 15.76 | 14.56 | qfq | 10,367,387 | 158,248,367 | 11.61% |
| 2024-12-18 | 14.37 | 14.49 | 14.01 | 14.12 | 13.05 | qfq | 2,372,672 | 33,676,275 | -1.74% |
| 2024-12-17 | 15.22 | 15.33 | 14.20 | 14.37 | 13.28 | qfq | 4,133,600 | 60,577,348 | -6.20% |
| 2024-12-16 | 15.10 | 15.56 | 15.03 | 15.32 | 14.16 | qfq | 5,217,895 | 80,022,186 | 0.46% |
| 2024-12-13 | 15.17 | 15.48 | 14.86 | 15.25 | 14.09 | qfq | 5,159,626 | 78,245,582 | 0.26% |
| 2024-12-12 | 14.75 | 15.21 | 14.73 | 15.21 | 14.05 | qfq | 4,710,426 | 70,649,863 | 3.19% |
| 2024-12-11 | 14.54 | 14.76 | 14.43 | 14.74 | 13.62 | qfq | 2,380,500 | 34,936,164 | 1.03% |
| 2024-12-10 | 14.95 | 15.12 | 14.59 | 14.59 | 13.48 | qfq | 3,981,800 | 59,061,612 | -0.55% |
| 2024-12-09 | 14.66 | 14.78 | 14.38 | 14.67 | 13.55 | qfq | 2,862,630 | 41,693,051 | 0.00% |
| 2024-12-06 | 14.70 | 14.78 | 14.36 | 14.67 | 13.55 | qfq | 3,823,771 | 55,781,114 | -0.68% |
| 2024-12-05 | 14.58 | 14.77 | 14.53 | 14.77 | 13.65 | qfq | 3,403,376 | 49,929,649 | 0.54% |
| 2024-12-04 | 14.88 | 15.10 | 14.48 | 14.69 | 13.57 | qfq | 5,135,890 | 75,953,321 | -1.80% |
| 2024-12-03 | 15.51 | 15.74 | 14.87 | 14.96 | 13.82 | qfq | 8,522,956 | 128,756,521 | -4.71% |
| 2024-12-02 | 15.30 | 16.12 | 15.30 | 15.70 | 14.51 | qfq | 14,510,741 | 227,394,699 | -4.96% |
| 2024-11-29 | 14.49 | 17.17 | 14.21 | 16.52 | 15.26 | qfq | 18,605,265 | 305,725,937 | 15.44% |
| 2024-11-28 | 13.88 | 14.43 | 13.82 | 14.31 | 13.22 | qfq | 5,654,373 | 80,491,328 | 3.02% |
| 2024-11-27 | 13.52 | 13.89 | 13.24 | 13.89 | 12.83 | qfq | 2,140,353 | 29,128,733 | 1.54% |
| 2024-11-26 | 13.66 | 14.09 | 13.59 | 13.68 | 12.64 | qfq | 1,636,400 | 22,562,930 | 0.66% |
| 2024-11-25 | 13.34 | 13.64 | 13.25 | 13.59 | 12.56 | qfq | 1,338,836 | 18,030,463 | 2.57% |
| 2024-11-22 | 13.66 | 13.73 | 13.21 | 13.25 | 12.24 | qfq | 1,510,000 | 20,395,225 | -2.72% |
| 2024-11-21 | 13.60 | 13.74 | 13.51 | 13.62 | 12.58 | qfq | 1,030,400 | 14,036,153 | 0.00% |
| 2024-11-20 | 13.43 | 13.69 | 13.38 | 13.62 | 12.58 | qfq | 1,242,100 | 16,859,773 | 1.49% |
| 2024-11-19 | 13.17 | 13.44 | 13.11 | 13.42 | 12.40 | qfq | 1,342,300 | 17,805,875 | 1.82% |
| 2024-11-18 | 13.49 | 13.65 | 13.10 | 13.18 | 12.18 | qfq | 1,509,491 | 20,105,934 | -1.42% |
| 2024-11-15 | 13.31 | 13.59 | 13.30 | 13.37 | 12.35 | qfq | 1,406,708 | 18,946,153 | 0.53% |
| 2024-11-14 | 13.82 | 13.82 | 13.30 | 13.30 | 12.29 | qfq | 1,140,348 | 15,373,215 | -2.85% |
| 2024-11-13 | 13.78 | 13.86 | 13.41 | 13.69 | 12.65 | qfq | 1,192,155 | 16,242,577 | -0.07% |
| 2024-11-12 | 13.79 | 13.98 | 13.60 | 13.70 | 12.66 | qfq | 2,172,500 | 29,962,416 | 0.22% |
| 2024-11-11 | 13.56 | 13.70 | 13.45 | 13.67 | 12.63 | qfq | 1,608,948 | 21,873,014 | 0.59% |
| 2024-11-08 | 13.79 | 13.80 | 13.53 | 13.59 | 12.56 | qfq | 1,633,300 | 22,266,166 | -0.44% |
| 2024-11-07 | 13.28 | 13.67 | 13.26 | 13.65 | 12.61 | qfq | 1,664,560 | 22,566,374 | 2.25% |
| 2024-11-06 | 13.28 | 13.40 | 13.18 | 13.35 | 12.33 | qfq | 1,653,200 | 22,016,996 | 0.75% |
| 2024-11-05 | 13.16 | 13.32 | 13.14 | 13.25 | 12.24 | qfq | 1,954,833 | 25,849,836 | 0.68% |
| 2024-11-04 | 12.87 | 13.19 | 12.82 | 13.16 | 12.16 | qfq | 1,185,425 | 15,516,486 | 2.25% |
| 2024-11-01 | 13.28 | 13.38 | 12.84 | 12.87 | 11.89 | qfq | 2,085,400 | 27,271,888 | -3.09% |
| 2024-10-31 | 13.53 | 13.53 | 13.26 | 13.28 | 12.27 | qfq | 1,680,900 | 22,463,631 | -1.19% |
| 2024-10-30 | 13.45 | 13.59 | 13.30 | 13.44 | 12.42 | qfq | 1,303,100 | 17,541,530 | 0.22% |
| 2024-10-29 | 13.82 | 13.98 | 13.38 | 13.41 | 12.39 | qfq | 2,252,900 | 30,580,671 | -2.90% |
| 2024-10-28 | 13.55 | 13.81 | 13.55 | 13.81 | 12.76 | qfq | 1,659,963 | 22,774,932 | 1.99% |
| 2024-10-25 | 13.30 | 13.54 | 13.30 | 13.54 | 12.51 | qfq | 1,504,572 | 20,283,057 | 1.80% |
| 2024-10-24 | 13.35 | 13.36 | 13.10 | 13.30 | 12.29 | qfq | 1,291,400 | 17,094,533 | 0.30% |
| 2024-10-23 | 13.19 | 13.42 | 13.19 | 13.26 | 12.25 | qfq | 1,706,200 | 22,729,591 | 0.53% |
| 2024-10-22 | 12.93 | 13.19 | 12.93 | 13.19 | 12.19 | qfq | 1,599,422 | 20,970,222 | 1.46% |
| 2024-10-21 | 12.95 | 13.15 | 12.88 | 13.00 | 12.01 | qfq | 1,651,400 | 21,477,274 | 0.85% |
| 2024-10-18 | 12.75 | 13.19 | 12.74 | 12.89 | 11.91 | qfq | 1,745,844 | 22,654,104 | 0.31% |
| 2024-10-17 | 12.79 | 12.93 | 12.75 | 12.85 | 11.87 | qfq | 1,240,700 | 15,945,340 | 0.47% |
| 2024-10-16 | 12.64 | 12.91 | 12.53 | 12.79 | 11.82 | qfq | 886,900 | 11,311,937 | 0.63% |
| 2024-10-15 | 12.65 | 12.98 | 12.62 | 12.71 | 11.74 | qfq | 1,226,117 | 15,712,028 | -0.16% |
| 2024-10-14 | 12.49 | 12.77 | 12.31 | 12.73 | 11.76 | qfq | 1,510,551 | 18,980,250 | 3.24% |
| 2024-10-11 | 12.78 | 12.78 | 12.26 | 12.33 | 11.39 | qfq | 1,823,235 | 22,788,388 | -3.75% |
| 2024-10-10 | 12.50 | 13.10 | 12.21 | 12.81 | 11.84 | qfq | 2,863,909 | 36,473,232 | 3.47% |
| 2024-10-09 | 13.69 | 13.69 | 12.38 | 12.38 | 11.44 | qfq | 3,574,492 | 46,669,699 | -10.29% |
| 2024-10-08 | 14.79 | 14.95 | 13.15 | 13.80 | 12.75 | qfq | 6,172,635 | 86,502,396 | 6.98% |
| 2024-09-30 | 11.90 | 13.20 | 11.65 | 12.90 | 11.92 | qfq | 5,663,841 | 70,097,666 | 11.98% |
| 2024-09-27 | 11.30 | 11.65 | 11.06 | 11.52 | 10.64 | qfq | 2,419,100 | 27,439,223 | 4.35% |
| 2024-09-26 | 10.79 | 11.07 | 10.76 | 11.04 | 10.20 | qfq | 1,274,080 | 13,951,862 | 2.13% |
| 2024-09-25 | 10.80 | 10.95 | 10.70 | 10.81 | 9.99 | qfq | 1,451,200 | 15,744,972 | 1.41% |
| 2024-09-24 | 10.46 | 10.69 | 10.46 | 10.66 | 9.85 | qfq | 982,476 | 10,424,994 | 2.21% |
| 2024-09-23 | 10.48 | 10.54 | 10.40 | 10.43 | 9.64 | qfq | 352,744 | 3,689,919 | -0.48% |
| 2024-09-20 | 10.60 | 10.68 | 10.45 | 10.48 | 9.68 | qfq | 424,500 | 4,457,653 | -0.29% |
| 2024-09-19 | 10.25 | 10.56 | 10.20 | 10.51 | 9.71 | qfq | 613,217 | 6,388,193 | 2.84% |
| 2024-09-18 | 10.50 | 10.69 | 10.10 | 10.22 | 9.44 | qfq | 530,107 | 5,440,900 | -1.83% |
| 2024-09-13 | 10.51 | 10.60 | 10.41 | 10.41 | 9.62 | qfq | 454,547 | 4,769,853 | -1.14% |
| 2024-09-12 | 10.61 | 10.70 | 10.53 | 10.53 | 9.73 | qfq | 318,300 | 3,379,181 | -0.66% |
| 2024-09-11 | 10.69 | 10.74 | 10.52 | 10.60 | 9.79 | qfq | 430,100 | 4,559,644 | -0.47% |
| 2024-09-10 | 10.54 | 10.68 | 10.47 | 10.65 | 9.84 | qfq | 438,845 | 4,645,763 | 1.04% |
| 2024-09-09 | 10.52 | 10.64 | 10.42 | 10.54 | 9.74 | qfq | 456,900 | 4,810,399 | -0.09% |
| 2024-09-06 | 10.78 | 10.84 | 10.55 | 10.55 | 9.75 | qfq | 879,800 | 9,435,544 | -2.22% |
| 2024-09-05 | 10.77 | 10.86 | 10.57 | 10.79 | 9.97 | qfq | 1,053,817 | 11,294,923 | 2.47% |
| 2024-09-04 | 10.60 | 10.71 | 10.52 | 10.53 | 9.73 | qfq | 438,300 | 4,652,265 | -1.22% |
| 2024-09-03 | 10.49 | 10.67 | 10.46 | 10.66 | 9.85 | qfq | 436,100 | 4,631,173 | 1.62% |
| 2024-09-02 | 10.60 | 10.70 | 10.49 | 10.49 | 9.69 | qfq | 511,700 | 5,428,952 | -1.04% |
| 2024-08-30 | 10.55 | 10.73 | 10.43 | 10.60 | 9.79 | qfq | 946,300 | 10,069,791 | 0.38% |
| 2024-08-29 | 10.33 | 10.59 | 10.31 | 10.56 | 9.76 | qfq | 387,300 | 4,068,721 | 0.86% |
| 2024-08-28 | 10.22 | 10.48 | 10.17 | 10.47 | 9.67 | qfq | 432,900 | 4,505,504 | 1.65% |
| 2024-08-27 | 10.43 | 10.51 | 10.28 | 10.30 | 9.52 | qfq | 384,800 | 3,986,939 | -1.15% |
| 2024-08-26 | 10.15 | 10.51 | 10.12 | 10.42 | 9.63 | qfq | 675,300 | 7,021,223 | 2.76% |
| 2024-08-23 | 10.25 | 10.40 | 10.08 | 10.14 | 9.37 | qfq | 980,100 | 9,990,126 | -1.93% |
| 2024-08-22 | 10.44 | 10.87 | 10.27 | 10.34 | 9.55 | qfq | 1,254,700 | 13,199,979 | -0.67% |
| 2024-08-21 | 10.36 | 10.45 | 10.32 | 10.41 | 9.62 | qfq | 385,880 | 4,009,140 | 0.00% |
| 2024-08-20 | 10.71 | 10.71 | 10.41 | 10.41 | 9.62 | qfq | 598,500 | 6,294,195 | -2.62% |
| 2024-08-19 | 10.61 | 10.73 | 10.60 | 10.69 | 9.88 | qfq | 614,900 | 6,558,575 | 0.00% |
| 2024-08-16 | 10.95 | 11.04 | 10.58 | 10.69 | 9.88 | qfq | 1,822,758 | 19,542,900 | -2.37% |
| 2024-08-15 | 10.64 | 11.08 | 10.62 | 10.95 | 10.12 | qfq | 1,882,387 | 20,501,743 | 2.34% |
| 2024-08-14 | 10.66 | 10.74 | 10.64 | 10.70 | 9.89 | qfq | 478,000 | 5,115,416 | 0.38% |
| 2024-08-13 | 10.53 | 10.66 | 10.48 | 10.66 | 9.85 | qfq | 523,800 | 5,562,856 | 0.76% |
| 2024-08-12 | 10.59 | 10.65 | 10.50 | 10.58 | 9.78 | qfq | 468,700 | 4,950,038 | -0.19% |
| 2024-08-09 | 10.80 | 10.81 | 10.55 | 10.60 | 9.79 | qfq | 610,080 | 6,504,277 | -1.12% |
| 2024-08-08 | 10.65 | 10.72 | 10.50 | 10.72 | 9.90 | qfq | 763,258 | 8,119,407 | 0.75% |
| 2024-08-07 | 10.71 | 10.83 | 10.64 | 10.64 | 9.83 | qfq | 811,700 | 8,719,682 | -0.65% |
| 2024-08-06 | 10.52 | 10.72 | 10.52 | 10.71 | 9.90 | qfq | 938,076 | 9,995,195 | 2.39% |
| 2024-08-05 | 10.80 | 10.92 | 10.46 | 10.46 | 9.66 | qfq | 1,260,300 | 13,509,452 | -3.68% |
| 2024-08-02 | 10.85 | 11.05 | 10.80 | 10.86 | 10.03 | qfq | 922,500 | 10,100,262 | -0.46% |
| 2024-08-01 | 11.36 | 11.37 | 10.80 | 10.91 | 10.08 | qfq | 1,731,258 | 19,075,126 | -0.64% |
| 2024-07-31 | 10.51 | 10.99 | 10.45 | 10.98 | 10.15 | qfq | 1,779,654 | 19,139,717 | 4.87% |
| 2024-07-30 | 10.30 | 10.47 | 10.30 | 10.47 | 9.67 | qfq | 718,224 | 7,469,066 | 0.77% |
| 2024-07-29 | 10.34 | 10.45 | 10.30 | 10.39 | 9.60 | qfq | 617,300 | 6,414,383 | 0.29% |
| 2024-07-26 | 10.21 | 10.42 | 10.21 | 10.36 | 9.57 | qfq | 632,400 | 6,542,287 | 0.68% |
| 2024-07-25 | 10.11 | 10.36 | 10.05 | 10.29 | 9.51 | qfq | 613,900 | 6,277,183 | 1.38% |
| 2024-07-24 | 10.35 | 10.35 | 10.12 | 10.15 | 9.38 | qfq | 705,900 | 7,215,996 | -0.29% |
| 2024-07-23 | 10.31 | 10.39 | 10.15 | 10.18 | 9.41 | qfq | 704,300 | 7,254,938 | -1.07% |
| 2024-07-22 | 10.20 | 10.36 | 10.20 | 10.29 | 9.51 | qfq | 692,400 | 7,113,974 | 0.78% |
| 2024-07-19 | 10.24 | 10.33 | 10.10 | 10.21 | 9.43 | qfq | 954,800 | 9,762,860 | 0.00% |
| 2024-07-18 | 10.55 | 10.66 | 10.21 | 10.21 | 9.43 | qfq | 1,664,753 | 17,136,639 | -3.31% |
| 2024-07-17 | 10.78 | 11.39 | 10.56 | 10.56 | 9.76 | qfq | 2,810,389 | 30,875,153 | -2.04% |
| 2024-07-16 | 10.34 | 10.88 | 10.32 | 10.78 | 9.96 | qfq | 1,264,937 | 13,466,810 | 3.75% |
| 2024-07-15 | 10.60 | 10.60 | 10.27 | 10.39 | 9.60 | qfq | 648,600 | 6,731,140 | -1.14% |
| 2024-07-12 | 10.40 | 10.63 | 10.40 | 10.51 | 9.71 | qfq | 1,090,281 | 11,455,828 | -2.87% |
| 2024-07-11 | 10.60 | 10.86 | 10.58 | 10.82 | 9.59 | qfq | 949,369 | 10,206,970 | 3.74% |
| 2024-07-10 | 10.49 | 10.64 | 10.41 | 10.43 | 9.25 | qfq | 482,356 | 5,078,912 | -1.14% |
| 2024-07-09 | 10.63 | 10.63 | 10.24 | 10.55 | 9.35 | qfq | 661,500 | 6,918,320 | 1.25% |
| 2024-07-08 | 10.73 | 10.81 | 10.35 | 10.42 | 9.24 | qfq | 706,400 | 7,397,080 | -4.23% |
| 2024-07-05 | 10.75 | 10.91 | 10.52 | 10.88 | 9.64 | qfq | 625,500 | 6,717,489 | 1.40% |
| 2024-07-04 | 11.21 | 11.22 | 10.63 | 10.73 | 9.51 | qfq | 1,104,794 | 11,973,385 | -4.28% |
| 2024-07-03 | 11.37 | 11.48 | 11.20 | 11.21 | 9.94 | qfq | 660,100 | 7,463,016 | -1.06% |
| 2024-07-02 | 11.23 | 11.50 | 11.22 | 11.33 | 10.04 | qfq | 795,800 | 9,029,228 | 0.62% |
| 2024-07-01 | 11.15 | 11.30 | 11.06 | 11.26 | 9.98 | qfq | 542,973 | 6,077,850 | 0.54% |
| 2024-06-28 | 11.55 | 11.61 | 11.10 | 11.20 | 9.93 | qfq | 1,181,700 | 13,250,230 | -0.80% |
| 2024-06-27 | 11.35 | 11.51 | 11.24 | 11.29 | 10.01 | qfq | 761,400 | 8,672,946 | -0.62% |
| 2024-06-26 | 10.96 | 11.37 | 10.91 | 11.36 | 10.07 | qfq | 721,894 | 8,101,842 | 3.65% |
| 2024-06-25 | 10.69 | 11.06 | 10.69 | 10.96 | 9.72 | qfq | 572,306 | 6,250,195 | 1.95% |
| 2024-06-24 | 11.10 | 11.13 | 10.72 | 10.75 | 9.53 | qfq | 758,800 | 8,290,717 | -4.44% |
| 2024-06-21 | 11.17 | 11.30 | 11.08 | 11.25 | 9.97 | qfq | 448,935 | 5,039,818 | 0.45% |
| 2024-06-20 | 11.30 | 11.40 | 11.12 | 11.20 | 9.93 | qfq | 565,600 | 6,350,937 | -0.71% |
| 2024-06-19 | 11.27 | 11.37 | 11.22 | 11.28 | 10.00 | qfq | 514,600 | 5,810,405 | 0.00% |
| 2024-06-18 | 11.24 | 11.37 | 11.13 | 11.28 | 10.00 | qfq | 665,569 | 7,520,103 | 0.27% |
| 2024-06-17 | 11.90 | 11.90 | 11.17 | 11.25 | 9.97 | qfq | 1,008,960 | 11,410,995 | -3.10% |
| 2024-06-14 | 11.53 | 11.65 | 11.36 | 11.61 | 10.29 | qfq | 655,538 | 7,557,894 | 0.87% |
| 2024-06-13 | 11.69 | 11.73 | 11.43 | 11.51 | 10.20 | qfq | 699,300 | 8,081,437 | -1.62% |
| 2024-06-12 | 11.48 | 11.71 | 11.43 | 11.70 | 10.37 | qfq | 619,120 | 7,203,007 | 1.92% |
| 2024-06-11 | 11.41 | 11.56 | 11.14 | 11.48 | 10.18 | qfq | 846,300 | 9,609,160 | 0.53% |
| 2024-06-07 | 11.13 | 11.51 | 11.07 | 11.42 | 10.12 | qfq | 1,284,574 | 14,604,232 | 4.01% |
| 2024-06-06 | 11.50 | 11.60 | 10.91 | 10.98 | 9.73 | qfq | 1,120,600 | 12,474,304 | -4.36% |
| 2024-06-05 | 11.63 | 11.73 | 11.44 | 11.48 | 10.18 | qfq | 758,420 | 8,776,605 | -1.29% |
| 2024-06-04 | 11.99 | 12.08 | 11.52 | 11.63 | 10.31 | qfq | 1,260,118 | 14,677,979 | -3.73% |
| 2024-06-03 | 12.33 | 12.38 | 11.92 | 12.08 | 10.71 | qfq | 867,500 | 10,510,757 | -1.95% |
| 2024-05-31 | 12.26 | 12.42 | 12.17 | 12.32 | 10.92 | qfq | 913,300 | 11,233,972 | 1.73% |
| 2024-05-30 | 12.40 | 12.40 | 12.08 | 12.11 | 10.74 | qfq | 1,078,900 | 13,139,336 | -2.26% |
| 2024-05-29 | 12.08 | 12.41 | 12.08 | 12.39 | 10.98 | qfq | 1,309,301 | 16,133,795 | 2.48% |
| 2024-05-28 | 12.26 | 12.33 | 12.07 | 12.09 | 10.72 | qfq | 804,101 | 9,757,965 | -2.26% |
| 2024-05-27 | 12.23 | 12.41 | 12.08 | 12.37 | 10.97 | qfq | 966,501 | 11,818,478 | 0.90% |
| 2024-05-24 | 12.26 | 12.35 | 12.15 | 12.26 | 10.87 | qfq | 1,042,400 | 12,788,718 | 0.25% |
| 2024-05-23 | 12.38 | 12.43 | 12.19 | 12.23 | 10.84 | qfq | 1,067,537 | 13,110,744 | -2.00% |
| 2024-05-22 | 12.35 | 12.56 | 12.31 | 12.48 | 11.06 | qfq | 1,556,900 | 19,373,165 | 0.48% |
| 2024-05-21 | 12.32 | 12.60 | 12.19 | 12.42 | 11.01 | qfq | 2,116,337 | 26,309,526 | 0.98% |
| 2024-05-20 | 12.20 | 12.34 | 12.16 | 12.30 | 10.90 | qfq | 1,465,500 | 17,997,948 | 0.90% |
| 2024-05-17 | 12.19 | 12.30 | 12.02 | 12.19 | 10.81 | qfq | 2,222,140 | 26,978,732 | -0.16% |
| 2024-05-16 | 12.75 | 12.89 | 12.15 | 12.21 | 10.82 | qfq | 4,713,867 | 58,453,938 | -5.42% |
| 2024-05-15 | 12.29 | 13.26 | 12.16 | 12.91 | 11.44 | qfq | 5,120,950 | 65,706,696 | 4.96% |
| 2024-05-14 | 12.08 | 12.35 | 11.96 | 12.30 | 10.90 | qfq | 822,820 | 10,084,051 | 1.74% |
| 2024-05-13 | 12.20 | 12.25 | 12.00 | 12.09 | 10.72 | qfq | 969,400 | 11,714,098 | -1.47% |
| 2024-05-10 | 12.47 | 12.54 | 12.18 | 12.27 | 10.88 | qfq | 897,954 | 11,065,666 | -1.21% |
| 2024-05-09 | 12.20 | 12.47 | 12.20 | 12.42 | 11.01 | qfq | 865,954 | 10,759,503 | 0.89% |
| 2024-05-08 | 12.44 | 12.45 | 12.21 | 12.31 | 10.91 | qfq | 1,140,200 | 14,045,013 | -1.12% |
| 2024-05-07 | 12.36 | 12.45 | 12.25 | 12.45 | 11.04 | qfq | 1,304,500 | 16,138,775 | 1.06% |
| 2024-05-06 | 12.11 | 12.49 | 12.02 | 12.32 | 10.92 | qfq | 1,562,554 | 19,079,452 | 3.36% |
| 2024-04-30 | 11.84 | 12.08 | 11.70 | 11.92 | 10.57 | qfq | 1,318,400 | 15,649,079 | 0.51% |
| 2024-04-29 | 11.44 | 11.87 | 11.34 | 11.86 | 10.51 | qfq | 1,252,320 | 14,626,397 | 3.58% |
| 2024-04-26 | 11.27 | 11.46 | 11.12 | 11.45 | 10.15 | qfq | 1,257,745 | 14,225,208 | 0.53% |
| 2024-04-25 | 11.13 | 11.44 | 11.06 | 11.39 | 10.10 | qfq | 1,145,738 | 12,964,537 | 2.24% |
| 2024-04-24 | 10.86 | 11.15 | 10.86 | 11.14 | 9.88 | qfq | 1,343,800 | 14,842,947 | 2.48% |
| 2024-04-23 | 10.79 | 10.99 | 10.69 | 10.87 | 9.64 | qfq | 988,712 | 10,757,042 | 1.30% |
| 2024-04-22 | 10.65 | 10.81 | 10.36 | 10.73 | 9.51 | qfq | 939,901 | 9,986,556 | 0.28% |
| 2024-04-19 | 10.83 | 10.95 | 10.65 | 10.70 | 9.49 | qfq | 784,629 | 8,446,331 | -1.47% |
| 2024-04-18 | 10.96 | 11.03 | 10.65 | 10.86 | 9.63 | qfq | 1,121,574 | 12,158,600 | -1.36% |
| 2024-04-17 | 10.30 | 11.02 | 10.30 | 11.01 | 9.76 | qfq | 2,092,116 | 22,658,769 | 8.47% |
| 2024-04-16 | 11.16 | 11.18 | 10.12 | 10.15 | 9.00 | qfq | 2,477,295 | 25,815,508 | -9.38% |
| 2024-04-15 | 12.50 | 12.60 | 11.02 | 11.20 | 9.93 | qfq | 3,906,579 | 45,187,510 | -10.04% |
| 2024-04-12 | 12.70 | 12.88 | 12.31 | 12.45 | 11.04 | qfq | 2,841,192 | 35,441,920 | -2.12% |
| 2024-04-11 | 13.00 | 13.01 | 12.54 | 12.72 | 11.28 | qfq | 4,129,084 | 52,761,622 | -2.97% |
| 2024-04-10 | 12.50 | 13.36 | 12.50 | 13.11 | 11.62 | qfq | 5,474,221 | 71,550,651 | 5.22% |
| 2024-04-09 | 12.36 | 12.46 | 12.20 | 12.46 | 11.05 | qfq | 604,300 | 7,470,166 | 2.05% |
| 2024-04-08 | 12.65 | 12.66 | 12.20 | 12.21 | 10.82 | qfq | 1,002,697 | 12,425,096 | -3.71% |
| 2024-04-03 | 12.63 | 12.70 | 12.46 | 12.68 | 11.24 | qfq | 764,300 | 9,633,923 | 0.40% |
| 2024-04-02 | 12.57 | 12.75 | 12.48 | 12.63 | 11.20 | qfq | 1,128,000 | 14,224,981 | 0.64% |
| 2024-04-01 | 12.07 | 12.56 | 12.06 | 12.55 | 11.13 | qfq | 1,356,500 | 16,765,172 | 4.15% |
| 2024-03-29 | 11.95 | 12.05 | 11.82 | 12.05 | 10.68 | qfq | 944,448 | 11,283,051 | 1.60% |
| 2024-03-28 | 11.72 | 12.09 | 11.69 | 11.86 | 10.51 | qfq | 1,225,867 | 14,590,661 | 0.76% |
| 2024-03-27 | 12.09 | 12.21 | 11.76 | 11.77 | 10.43 | qfq | 817,163 | 9,798,825 | -2.65% |
| 2024-03-26 | 12.14 | 12.20 | 11.85 | 12.09 | 10.72 | qfq | 886,947 | 10,680,779 | 0.00% |
| 2024-03-25 | 12.45 | 12.49 | 12.05 | 12.09 | 10.72 | qfq | 957,533 | 11,742,728 | -2.81% |
| 2024-03-22 | 12.78 | 12.83 | 12.41 | 12.44 | 11.03 | qfq | 1,233,278 | 15,450,334 | -2.43% |
| 2024-03-21 | 12.80 | 12.87 | 12.58 | 12.75 | 11.30 | qfq | 942,500 | 12,016,025 | -0.16% |
| 2024-03-20 | 12.78 | 12.78 | 12.59 | 12.77 | 11.32 | qfq | 932,900 | 11,839,420 | 1.11% |
| 2024-03-19 | 12.64 | 12.75 | 12.50 | 12.63 | 11.20 | qfq | 1,095,276 | 13,834,638 | 0.40% |
| 2024-03-18 | 12.44 | 12.65 | 12.39 | 12.58 | 11.15 | qfq | 968,133 | 12,103,569 | 1.45% |
| 2024-03-15 | 12.28 | 12.42 | 12.15 | 12.40 | 10.99 | qfq | 1,059,165 | 13,028,626 | 1.06% |
| 2024-03-14 | 12.31 | 12.41 | 12.12 | 12.27 | 10.88 | qfq | 1,291,022 | 15,827,681 | -0.41% |
| 2024-03-13 | 12.23 | 12.38 | 12.11 | 12.32 | 10.92 | qfq | 1,251,100 | 15,330,845 | 0.98% |
| 2024-03-12 | 12.07 | 12.20 | 11.97 | 12.20 | 10.81 | qfq | 1,224,700 | 14,831,850 | 1.50% |
| 2024-03-11 | 11.87 | 12.02 | 11.86 | 12.02 | 10.66 | qfq | 1,087,900 | 12,967,373 | 1.18% |
| 2024-03-08 | 11.97 | 12.00 | 11.73 | 11.88 | 10.53 | qfq | 859,552 | 10,197,418 | 0.93% |
| 2024-03-07 | 11.82 | 11.94 | 11.69 | 11.77 | 10.43 | qfq | 908,400 | 10,720,252 | -0.17% |
| 2024-03-06 | 11.70 | 11.93 | 11.58 | 11.79 | 10.45 | qfq | 737,214 | 8,664,057 | 1.11% |
| 2024-03-05 | 11.99 | 12.02 | 11.62 | 11.66 | 10.34 | qfq | 942,500 | 11,073,096 | -2.83% |
| 2024-03-04 | 11.97 | 12.09 | 11.74 | 12.00 | 10.64 | qfq | 1,110,100 | 13,229,894 | -0.08% |
| 2024-03-01 | 12.00 | 12.06 | 11.86 | 12.01 | 10.65 | qfq | 812,576 | 9,722,719 | 0.92% |
| 2024-02-29 | 11.50 | 12.00 | 11.43 | 11.90 | 10.55 | qfq | 1,552,970 | 18,310,203 | 3.93% |
| 2024-02-28 | 12.50 | 12.69 | 11.45 | 11.45 | 10.15 | qfq | 2,226,792 | 27,010,104 | -8.25% |
| 2024-02-27 | 12.23 | 12.49 | 12.12 | 12.48 | 11.06 | qfq | 1,061,004 | 13,071,105 | 2.04% |
| 2024-02-26 | 11.99 | 12.44 | 11.80 | 12.23 | 10.84 | qfq | 1,334,387 | 16,176,923 | 2.43% |
| 2024-02-23 | 11.60 | 11.98 | 11.56 | 11.94 | 10.58 | qfq | 1,274,421 | 14,994,733 | 3.38% |
| 2024-02-22 | 11.39 | 11.60 | 11.31 | 11.55 | 10.24 | qfq | 915,918 | 10,504,585 | 2.12% |
| 2024-02-21 | 11.05 | 11.74 | 11.05 | 11.31 | 10.03 | qfq | 1,348,023 | 15,394,507 | 1.43% |
| 2024-02-20 | 11.11 | 11.19 | 10.97 | 11.15 | 9.88 | qfq | 774,857 | 8,585,573 | 0.72% |
| 2024-02-19 | 10.86 | 11.29 | 10.86 | 11.07 | 9.81 | qfq | 1,365,671 | 15,114,751 | 2.12% |
| 2024-02-08 | 9.75 | 11.02 | 9.61 | 10.84 | 9.61 | qfq | 2,097,634 | 21,916,729 | 10.50% |
| 2024-02-07 | 10.15 | 10.21 | 9.71 | 9.81 | 8.70 | qfq | 1,451,024 | 14,439,655 | -2.97% |
| 2024-02-06 | 9.98 | 10.44 | 9.24 | 10.11 | 8.96 | qfq | 1,634,087 | 16,015,426 | 0.40% |
| 2024-02-05 | 11.25 | 11.25 | 9.71 | 10.07 | 8.93 | qfq | 2,290,707 | 23,275,810 | -10.33% |
| 2024-02-02 | 11.98 | 12.16 | 10.96 | 11.23 | 9.96 | qfq | 1,353,554 | 15,656,338 | -5.23% |
| 2024-02-01 | 12.10 | 12.12 | 11.61 | 11.85 | 10.50 | qfq | 1,271,348 | 15,105,505 | -2.79% |
| 2024-01-31 | 12.86 | 12.98 | 12.10 | 12.19 | 10.81 | qfq | 1,482,585 | 18,408,162 | -5.65% |
| 2024-01-30 | 13.25 | 13.38 | 12.85 | 12.92 | 11.45 | qfq | 1,102,200 | 14,440,108 | -3.80% |
| 2024-01-29 | 13.85 | 13.88 | 13.42 | 13.43 | 11.91 | qfq | 918,900 | 12,453,004 | -2.96% |
| 2024-01-26 | 13.96 | 14.19 | 13.77 | 13.84 | 12.27 | qfq | 930,700 | 12,992,304 | -0.86% |
| 2024-01-25 | 13.62 | 13.99 | 13.52 | 13.96 | 12.38 | qfq | 1,232,300 | 17,017,759 | 2.50% |
| 2024-01-24 | 13.21 | 13.88 | 13.10 | 13.62 | 12.07 | qfq | 1,816,100 | 24,635,767 | 3.57% |
| 2024-01-23 | 13.39 | 13.45 | 12.98 | 13.15 | 11.66 | qfq | 1,471,700 | 19,338,724 | -1.20% |
| 2024-01-22 | 14.51 | 14.56 | 13.04 | 13.31 | 11.80 | qfq | 1,623,200 | 22,674,780 | -8.52% |
| 2024-01-19 | 14.59 | 15.08 | 14.43 | 14.55 | 12.90 | qfq | 1,570,700 | 23,145,442 | 0.83% |
| 2024-01-18 | 14.86 | 14.86 | 14.00 | 14.43 | 12.79 | qfq | 1,444,783 | 20,713,491 | -2.57% |
| 2024-01-17 | 15.07 | 15.25 | 14.81 | 14.81 | 13.13 | qfq | 818,700 | 12,316,520 | -1.73% |
| 2024-01-16 | 15.23 | 15.33 | 14.90 | 15.07 | 13.36 | qfq | 883,400 | 13,310,351 | -1.37% |
| 2024-01-15 | 15.12 | 15.41 | 15.12 | 15.28 | 13.55 | qfq | 764,200 | 11,698,931 | 0.33% |
| 2024-01-12 | 15.53 | 15.53 | 15.22 | 15.23 | 13.50 | qfq | 936,000 | 14,371,912 | -0.91% |
| 2024-01-11 | 15.25 | 15.41 | 15.21 | 15.37 | 13.63 | qfq | 1,190,419 | 18,233,248 | 0.79% |
| 2024-01-10 | 15.63 | 15.63 | 15.10 | 15.25 | 13.52 | qfq | 1,344,300 | 20,635,068 | -0.46% |
| 2024-01-09 | 15.03 | 15.37 | 15.03 | 15.32 | 13.58 | qfq | 1,086,100 | 16,562,426 | 1.66% |
| 2024-01-08 | 15.52 | 15.52 | 15.05 | 15.07 | 13.36 | qfq | 1,124,036 | 17,067,817 | -1.37% |
| 2024-01-05 | 15.69 | 15.69 | 15.16 | 15.28 | 13.55 | qfq | 1,447,400 | 22,252,316 | -1.61% |
| 2024-01-04 | 15.88 | 15.90 | 15.21 | 15.53 | 13.77 | qfq | 2,373,016 | 36,786,888 | 0.71% |
| 2024-01-03 | 15.59 | 15.59 | 15.24 | 15.42 | 13.67 | qfq | 948,312 | 14,551,601 | -0.13% |
| 2024-01-02 | 15.15 | 15.49 | 15.15 | 15.44 | 13.69 | qfq | 884,009 | 13,614,259 | 1.38% |
| 2023-12-29 | 14.98 | 15.24 | 14.98 | 15.23 | 13.50 | qfq | 933,841 | 14,151,945 | 1.67% |
| 2023-12-28 | 14.76 | 15.07 | 14.68 | 14.98 | 13.28 | qfq | 1,150,400 | 17,163,495 | 1.70% |
| 2023-12-27 | 14.73 | 14.85 | 14.57 | 14.73 | 13.06 | qfq | 762,897 | 11,217,985 | 0.14% |
| 2023-12-26 | 14.87 | 14.97 | 14.69 | 14.71 | 13.04 | qfq | 714,095 | 10,586,611 | -1.08% |
| 2023-12-25 | 15.01 | 15.16 | 14.78 | 14.87 | 13.18 | qfq | 1,036,000 | 15,428,039 | -1.39% |
| 2023-12-22 | 15.33 | 15.70 | 15.01 | 15.08 | 13.37 | qfq | 1,359,783 | 20,869,871 | -1.44% |
| 2023-12-21 | 15.12 | 15.35 | 14.93 | 15.30 | 13.56 | qfq | 923,383 | 13,976,907 | 1.19% |
| 2023-12-20 | 15.25 | 15.34 | 15.12 | 15.12 | 13.40 | qfq | 580,283 | 8,840,176 | -0.53% |
| 2023-12-19 | 15.20 | 15.36 | 15.05 | 15.20 | 13.47 | qfq | 746,551 | 11,319,066 | -0.39% |
| 2023-12-18 | 15.48 | 15.59 | 15.22 | 15.26 | 13.53 | qfq | 930,268 | 14,286,015 | -1.86% |
| 2023-12-15 | 15.55 | 15.65 | 15.37 | 15.55 | 13.78 | qfq | 805,589 | 12,483,513 | 0.00% |
| 2023-12-14 | 15.51 | 15.68 | 15.50 | 15.55 | 13.78 | qfq | 861,700 | 13,441,525 | 0.32% |
| 2023-12-13 | 15.65 | 15.68 | 15.49 | 15.50 | 13.74 | qfq | 769,100 | 11,962,654 | -1.02% |
| 2023-12-12 | 15.54 | 15.70 | 15.50 | 15.66 | 13.88 | qfq | 830,800 | 12,958,637 | 0.84% |
| 2023-12-11 | 15.41 | 15.73 | 15.30 | 15.53 | 13.77 | qfq | 1,455,454 | 22,594,726 | 0.71% |
| 2023-12-08 | 15.98 | 15.99 | 15.39 | 15.42 | 13.67 | qfq | 1,968,789 | 30,691,445 | -3.44% |
| 2023-12-07 | 16.13 | 16.22 | 15.88 | 15.97 | 14.16 | qfq | 807,289 | 12,892,593 | -1.05% |
| 2023-12-06 | 15.98 | 16.21 | 15.90 | 16.14 | 14.31 | qfq | 756,001 | 12,181,367 | 1.00% |
| 2023-12-05 | 16.18 | 16.23 | 15.98 | 15.98 | 14.17 | qfq | 721,700 | 11,627,015 | -1.54% |
| 2023-12-04 | 16.39 | 16.42 | 16.14 | 16.23 | 14.39 | qfq | 739,900 | 12,005,711 | -0.61% |
| 2023-12-01 | 16.08 | 16.47 | 16.01 | 16.33 | 14.48 | qfq | 1,117,600 | 18,231,538 | 1.55% |
| 2023-11-30 | 16.10 | 16.20 | 15.84 | 16.08 | 14.25 | qfq | 823,601 | 13,172,294 | -0.62% |
| 2023-11-29 | 16.34 | 16.39 | 16.16 | 16.18 | 14.34 | qfq | 565,400 | 9,199,081 | -0.92% |
| 2023-11-28 | 16.08 | 16.40 | 16.04 | 16.33 | 14.48 | qfq | 870,884 | 14,173,192 | 1.37% |
| 2023-11-27 | 16.21 | 16.30 | 16.04 | 16.11 | 14.28 | qfq | 729,100 | 11,769,867 | -0.80% |
| 2023-11-24 | 16.41 | 16.46 | 16.20 | 16.24 | 14.40 | qfq | 845,300 | 13,782,836 | -1.22% |
| 2023-11-23 | 16.38 | 16.45 | 16.32 | 16.44 | 14.57 | qfq | 748,400 | 12,264,732 | 0.31% |
| 2023-11-22 | 16.43 | 16.59 | 16.39 | 16.39 | 14.53 | qfq | 902,500 | 14,881,371 | -0.55% |
| 2023-11-21 | 16.53 | 16.63 | 16.46 | 16.48 | 14.61 | qfq | 883,000 | 14,609,520 | -0.60% |
| 2023-11-20 | 16.50 | 16.59 | 16.19 | 16.58 | 14.70 | qfq | 1,529,645 | 25,108,721 | 0.73% |
| 2023-11-17 | 16.56 | 16.62 | 16.30 | 16.46 | 14.59 | qfq | 1,259,836 | 20,769,297 | -0.36% |
| 2023-11-16 | 16.50 | 16.64 | 16.50 | 16.52 | 14.64 | qfq | 587,700 | 9,731,720 | -0.24% |
| 2023-11-15 | 16.60 | 16.66 | 16.46 | 16.56 | 14.68 | qfq | 741,532 | 12,285,349 | 0.42% |
| 2023-11-14 | 16.60 | 16.60 | 16.38 | 16.49 | 14.62 | qfq | 755,072 | 12,425,369 | -0.18% |
| 2023-11-13 | 16.39 | 16.54 | 16.36 | 16.52 | 14.64 | qfq | 809,000 | 13,325,533 | 0.85% |
| 2023-11-10 | 16.39 | 16.39 | 16.18 | 16.38 | 14.52 | qfq | 796,845 | 12,988,894 | 0.37% |
| 2023-11-09 | 16.35 | 16.42 | 16.27 | 16.32 | 14.47 | qfq | 768,648 | 12,561,416 | -0.18% |
| 2023-11-08 | 16.39 | 16.44 | 16.27 | 16.35 | 14.49 | qfq | 707,958 | 11,587,247 | -0.06% |
| 2023-11-07 | 16.43 | 16.45 | 16.22 | 16.36 | 14.50 | qfq | 818,400 | 13,366,985 | -0.37% |
| 2023-11-06 | 16.29 | 16.42 | 16.24 | 16.42 | 14.56 | qfq | 1,019,600 | 16,685,521 | 1.48% |
| 2023-11-03 | 16.18 | 16.30 | 16.10 | 16.18 | 14.34 | qfq | 1,168,900 | 18,927,658 | 0.00% |
| 2023-11-02 | 16.39 | 16.40 | 16.18 | 16.18 | 14.34 | qfq | 772,800 | 12,562,040 | -1.22% |
| 2023-11-01 | 16.32 | 16.41 | 16.22 | 16.38 | 14.52 | qfq | 710,200 | 11,623,167 | 0.43% |
| 2023-10-31 | 16.32 | 16.44 | 16.18 | 16.31 | 14.46 | qfq | 637,900 | 10,387,915 | 0.18% |
| 2023-10-30 | 16.26 | 16.34 | 16.13 | 16.28 | 14.43 | qfq | 1,261,845 | 20,513,033 | 0.18% |
| 2023-10-27 | 16.05 | 16.47 | 15.95 | 16.25 | 14.41 | qfq | 1,246,568 | 20,301,581 | 1.88% |
| 2023-10-26 | 16.03 | 16.07 | 15.76 | 15.95 | 14.14 | qfq | 791,172 | 12,568,790 | -0.50% |
| 2023-10-25 | 16.11 | 16.15 | 15.87 | 16.03 | 14.21 | qfq | 965,800 | 15,467,620 | 0.00% |
| 2023-10-24 | 15.29 | 16.12 | 15.29 | 16.03 | 14.21 | qfq | 1,573,466 | 24,984,777 | 4.84% |
| 2023-10-23 | 15.91 | 15.91 | 15.22 | 15.29 | 13.55 | qfq | 1,235,600 | 19,066,582 | -3.47% |
| 2023-10-20 | 15.96 | 16.10 | 15.81 | 15.84 | 14.04 | qfq | 648,590 | 10,320,880 | -0.75% |
| 2023-10-19 | 16.01 | 16.28 | 15.93 | 15.96 | 14.15 | qfq | 1,080,177 | 17,355,118 | -0.68% |
| 2023-10-18 | 16.53 | 16.75 | 16.05 | 16.07 | 14.25 | qfq | 1,545,073 | 25,111,980 | -3.66% |
| 2023-10-17 | 16.37 | 17.15 | 16.36 | 16.68 | 14.79 | qfq | 2,388,800 | 40,141,513 | 1.15% |
| 2023-10-16 | 16.28 | 16.68 | 16.28 | 16.49 | 14.62 | qfq | 782,692 | 12,919,667 | 0.67% |
| 2023-10-13 | 16.61 | 16.76 | 16.23 | 16.38 | 14.52 | qfq | 1,097,588 | 17,989,730 | -1.62% |
| 2023-10-12 | 16.58 | 16.75 | 16.58 | 16.65 | 14.76 | qfq | 600,366 | 10,002,200 | 0.06% |
| 2023-10-11 | 16.60 | 16.71 | 16.52 | 16.64 | 14.75 | qfq | 552,366 | 9,184,278 | 0.24% |
| 2023-10-10 | 16.77 | 16.83 | 16.55 | 16.60 | 14.72 | qfq | 650,100 | 10,840,411 | -0.66% |
| 2023-10-09 | 17.00 | 17.05 | 16.66 | 16.71 | 14.81 | qfq | 919,500 | 15,410,593 | -2.05% |
| 2023-09-28 | 16.99 | 17.08 | 16.82 | 17.06 | 15.12 | qfq | 626,873 | 10,656,932 | 1.43% |
| 2023-09-27 | 16.89 | 17.00 | 16.70 | 16.82 | 14.91 | qfq | 827,000 | 13,962,339 | 0.24% |
| 2023-09-26 | 16.95 | 16.95 | 16.78 | 16.78 | 14.87 | qfq | 469,500 | 7,897,861 | -0.83% |
| 2023-09-25 | 16.98 | 17.06 | 16.78 | 16.92 | 15.00 | qfq | 563,753 | 9,530,069 | 0.00% |
| 2023-09-22 | 16.53 | 16.96 | 16.50 | 16.92 | 15.00 | qfq | 819,735 | 13,772,687 | 2.11% |
| 2023-09-21 | 16.71 | 16.98 | 16.52 | 16.57 | 14.69 | qfq | 821,782 | 13,676,106 | -1.49% |
| 2023-09-20 | 16.90 | 17.02 | 16.80 | 16.82 | 14.91 | qfq | 696,713 | 11,758,082 | -0.94% |
| 2023-09-19 | 17.29 | 17.31 | 16.92 | 16.98 | 15.05 | qfq | 857,400 | 14,589,439 | -1.68% |
| 2023-09-18 | 16.84 | 17.28 | 16.51 | 17.27 | 15.31 | qfq | 1,502,319 | 25,672,320 | 3.10% |
| 2023-09-15 | 16.65 | 16.88 | 16.45 | 16.75 | 14.85 | qfq | 731,600 | 12,212,281 | 1.64% |
| 2023-09-14 | 16.80 | 16.80 | 16.38 | 16.48 | 14.61 | qfq | 979,100 | 16,174,084 | -1.73% |
| 2023-09-13 | 16.91 | 17.05 | 16.59 | 16.77 | 14.87 | qfq | 1,024,700 | 17,147,711 | -0.83% |
| 2023-09-12 | 17.07 | 17.15 | 16.87 | 16.91 | 14.99 | qfq | 680,423 | 11,531,939 | -0.94% |
| 2023-09-11 | 16.90 | 17.11 | 16.66 | 17.07 | 15.13 | qfq | 805,780 | 13,674,153 | 1.13% |
| 2023-09-08 | 17.01 | 17.14 | 16.83 | 16.88 | 14.96 | qfq | 1,027,345 | 17,396,848 | -0.94% |
| 2023-09-07 | 17.28 | 17.35 | 17.04 | 17.04 | 15.11 | qfq | 835,400 | 14,349,741 | -1.39% |
| 2023-09-06 | 17.40 | 17.53 | 17.23 | 17.28 | 15.32 | qfq | 1,005,172 | 17,465,063 | -0.69% |
| 2023-09-05 | 17.51 | 17.64 | 17.37 | 17.40 | 15.42 | qfq | 1,011,392 | 17,659,960 | -1.08% |
| 2023-09-04 | 17.46 | 17.64 | 17.33 | 17.59 | 15.59 | qfq | 1,523,600 | 26,709,317 | 1.50% |
| 2023-09-01 | 17.01 | 17.37 | 16.95 | 17.33 | 15.36 | qfq | 1,475,766 | 25,376,893 | 1.17% |
| 2023-08-31 | 17.34 | 17.34 | 16.98 | 17.13 | 15.19 | qfq | 1,275,130 | 21,823,241 | -0.98% |
| 2023-08-30 | 16.95 | 17.43 | 16.94 | 17.30 | 15.34 | qfq | 1,826,456 | 31,562,526 | 1.94% |
| 2023-08-29 | 16.17 | 16.98 | 16.17 | 16.97 | 15.04 | qfq | 2,115,536 | 35,474,924 | 4.24% |
| 2023-08-28 | 16.88 | 16.88 | 16.25 | 16.28 | 14.43 | qfq | 2,894,739 | 47,750,507 | 3.89% |
| 2023-08-25 | 15.91 | 16.15 | 15.58 | 15.67 | 13.89 | qfq | 2,704,366 | 42,776,551 | -2.06% |
| 2023-08-24 | 17.76 | 17.89 | 15.90 | 16.00 | 14.18 | qfq | 5,641,372 | 94,657,892 | -9.86% |
| 2023-08-23 | 18.13 | 18.21 | 17.71 | 17.75 | 15.73 | qfq | 2,055,536 | 36,723,808 | -2.63% |
| 2023-08-22 | 18.50 | 18.60 | 17.95 | 18.23 | 16.16 | qfq | 3,053,353 | 55,529,106 | -1.35% |
| 2023-08-21 | 18.40 | 18.79 | 18.30 | 18.48 | 16.38 | qfq | 2,761,472 | 51,271,083 | 0.33% |
| 2023-08-18 | 18.64 | 18.83 | 18.41 | 18.42 | 16.33 | qfq | 3,489,397 | 65,040,053 | -1.18% |
| 2023-08-17 | 18.60 | 18.64 | 18.22 | 18.64 | 16.52 | qfq | 2,944,568 | 54,288,237 | 1.19% |
| 2023-08-16 | 18.50 | 18.84 | 18.32 | 18.42 | 16.33 | qfq | 3,895,713 | 72,151,031 | -1.02% |
| 2023-08-15 | 17.82 | 18.62 | 17.78 | 18.61 | 16.50 | qfq | 5,813,805 | 107,091,716 | 3.85% |
| 2023-08-14 | 17.67 | 18.16 | 17.52 | 17.92 | 15.89 | qfq | 1,430,765 | 25,496,506 | 1.41% |
| 2023-08-11 | 17.90 | 17.92 | 17.66 | 17.67 | 15.66 | qfq | 1,342,791 | 23,847,261 | -1.28% |
| 2023-08-10 | 18.10 | 18.14 | 17.89 | 17.90 | 15.87 | qfq | 1,531,800 | 27,514,104 | -1.38% |
| 2023-08-09 | 18.05 | 18.23 | 17.77 | 18.15 | 16.09 | qfq | 2,516,935 | 45,381,205 | 0.33% |
| 2023-08-08 | 17.82 | 18.15 | 17.57 | 18.09 | 16.04 | qfq | 2,685,924 | 48,191,003 | 2.20% |
| 2023-08-07 | 17.88 | 17.88 | 17.53 | 17.70 | 15.69 | qfq | 1,662,000 | 29,413,749 | -0.62% |
| 2023-08-04 | 18.00 | 18.07 | 17.78 | 17.81 | 15.79 | qfq | 1,861,649 | 33,265,263 | -1.27% |
| 2023-08-03 | 18.10 | 18.10 | 17.81 | 18.04 | 15.99 | qfq | 2,259,900 | 40,520,564 | -0.39% |
| 2023-08-02 | 18.40 | 18.40 | 18.03 | 18.11 | 16.05 | qfq | 2,337,366 | 42,351,209 | -1.25% |
| 2023-08-01 | 18.64 | 18.68 | 18.20 | 18.34 | 16.26 | qfq | 3,429,511 | 62,987,143 | -2.24% |
| 2023-07-31 | 18.30 | 18.81 | 18.16 | 18.76 | 16.63 | qfq | 6,627,307 | 122,906,454 | 1.96% |
| 2023-07-28 | 17.39 | 18.80 | 17.31 | 18.40 | 16.31 | qfq | 8,895,888 | 162,897,315 | 6.05% |
| 2023-07-27 | 17.64 | 17.70 | 17.27 | 17.35 | 15.38 | qfq | 3,364,337 | 58,757,019 | -2.03% |
| 2023-07-26 | 17.53 | 17.82 | 17.40 | 17.71 | 15.70 | qfq | 4,205,250 | 74,163,759 | 0.85% |
| 2023-07-25 | 17.87 | 18.24 | 17.40 | 17.56 | 15.57 | qfq | 6,244,447 | 110,318,393 | -1.90% |
| 2023-07-24 | 18.25 | 18.42 | 17.85 | 17.90 | 15.87 | qfq | 6,668,865 | 120,308,544 | -3.87% |
| 2023-07-21 | 20.32 | 20.32 | 18.57 | 18.62 | 16.51 | qfq | 11,784,574 | 224,804,940 | -7.09% |
| 2023-07-20 | 17.91 | 20.50 | 17.90 | 20.04 | 17.76 | qfq | 14,204,340 | 274,674,207 | 11.58% |
| 2023-07-19 | 17.90 | 18.17 | 17.76 | 17.96 | 15.92 | qfq | 1,846,007 | 33,123,848 | 0.50% |
| 2023-07-18 | 17.66 | 17.87 | 17.52 | 17.87 | 15.84 | qfq | 1,131,540 | 20,112,391 | 1.36% |