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
联检科技301115.SZ
最近收盘价25.032026-07-17
最近交易日2026-07-17
成交量（股）7,459,787
成交额（元）194,943,960
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.35 | — | — | — | 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 | 28.90 | 28.90 | 24.60 | 25.03 | 25.03 | qfq | 7,459,787 | 194,943,960 | -13.30% |
| 2026-07-16 | 30.29 | 30.62 | 28.60 | 28.87 | 28.87 | qfq | 4,015,298 | 117,986,814 | -5.65% |
| 2026-07-15 | 28.59 | 31.00 | 28.21 | 30.60 | 30.60 | qfq | 4,985,921 | 149,724,521 | 7.44% |
| 2026-07-14 | 27.81 | 28.87 | 26.82 | 28.48 | 28.48 | qfq | 4,620,798 | 129,147,575 | 2.41% |
| 2026-07-13 | 31.31 | 31.76 | 27.77 | 27.81 | 27.81 | qfq | 6,218,850 | 181,086,936 | -11.99% |
| 2026-07-10 | 30.80 | 32.94 | 30.08 | 31.60 | 31.60 | qfq | 5,568,200 | 176,747,377 | 5.23% |
| 2026-07-09 | 29.70 | 30.19 | 28.40 | 30.03 | 30.03 | qfq | 3,266,200 | 96,024,915 | 1.66% |
| 2026-07-08 | 30.91 | 30.97 | 29.20 | 29.54 | 29.54 | qfq | 3,587,510 | 107,160,630 | -3.53% |
| 2026-07-07 | 31.82 | 32.49 | 29.80 | 30.62 | 30.62 | qfq | 5,155,369 | 159,598,741 | -4.76% |
| 2026-07-06 | 32.95 | 33.78 | 31.55 | 32.15 | 32.15 | qfq | 4,008,612 | 129,479,277 | -1.53% |
| 2026-07-03 | 34.40 | 34.40 | 32.01 | 32.65 | 32.65 | qfq | 5,898,829 | 194,131,101 | -4.25% |
| 2026-07-02 | 35.57 | 35.99 | 33.68 | 34.10 | 34.10 | qfq | 4,935,730 | 172,506,006 | -3.32% |
| 2026-07-01 | 35.06 | 36.36 | 34.00 | 35.27 | 35.27 | qfq | 6,301,067 | 221,794,580 | 0.60% |
| 2026-06-30 | 31.60 | 35.41 | 30.80 | 35.06 | 35.06 | qfq | 8,325,775 | 277,965,534 | 12.30% |
| 2026-06-29 | 31.12 | 32.48 | 30.62 | 31.22 | 31.22 | qfq | 5,443,581 | 170,849,238 | 0.03% |
| 2026-06-26 | 30.99 | 33.72 | 30.59 | 31.21 | 31.21 | qfq | 7,773,434 | 251,627,956 | 1.83% |
| 2026-06-25 | 32.98 | 32.98 | 30.20 | 30.65 | 30.65 | qfq | 6,687,075 | 206,611,009 | -6.33% |
| 2026-06-24 | 31.00 | 32.88 | 30.82 | 32.72 | 32.72 | qfq | 4,795,423 | 152,436,142 | 5.24% |
| 2026-06-23 | 31.42 | 32.43 | 30.89 | 31.09 | 31.09 | qfq | 3,852,538 | 121,384,886 | -1.05% |
| 2026-06-22 | 32.92 | 32.92 | 30.71 | 31.42 | 31.42 | qfq | 5,371,931 | 169,961,416 | -3.02% |
| 2026-06-18 | 32.85 | 33.02 | 31.70 | 32.40 | 32.40 | qfq | 4,293,080 | 138,791,604 | -2.11% |
| 2026-06-17 | 32.98 | 33.57 | 32.63 | 33.10 | 33.10 | qfq | 4,323,841 | 143,005,755 | -0.48% |
| 2026-06-16 | 32.88 | 34.51 | 32.50 | 33.26 | 33.26 | qfq | 6,030,890 | 201,735,535 | 0.06% |
| 2026-06-15 | 30.88 | 33.37 | 30.51 | 33.24 | 33.24 | qfq | 6,176,643 | 196,638,800 | 9.16% |
| 2026-06-12 | 31.04 | 31.75 | 30.00 | 30.45 | 30.45 | qfq | 4,630,659 | 143,071,012 | -0.43% |
| 2026-06-11 | 31.86 | 31.99 | 29.50 | 30.58 | 30.58 | qfq | 6,343,844 | 193,378,327 | -4.79% |
| 2026-06-10 | 32.40 | 32.73 | 31.70 | 32.12 | 32.12 | qfq | 4,959,718 | 159,853,041 | -0.96% |
| 2026-06-09 | 32.90 | 33.35 | 31.68 | 32.43 | 32.43 | qfq | 5,274,048 | 170,394,117 | -0.70% |
| 2026-06-08 | 32.24 | 33.96 | 31.36 | 32.66 | 32.66 | qfq | 6,965,677 | 228,176,732 | -4.19% |
| 2026-06-05 | 35.00 | 35.00 | 33.41 | 34.09 | 33.97 | qfq | 9,842,553 | 336,343,237 | -0.03% |
| 2026-06-04 | 33.50 | 35.18 | 33.16 | 34.10 | 33.98 | qfq | 14,118,553 | 482,718,170 | 0.47% |
| 2026-06-03 | 28.49 | 33.94 | 28.49 | 33.94 | 33.82 | qfq | 7,695,633 | 248,148,241 | 20.01% |
| 2026-06-02 | 29.35 | 29.44 | 27.80 | 28.28 | 28.18 | qfq | 5,612,820 | 158,850,076 | -2.65% |
| 2026-06-01 | 30.28 | 30.97 | 28.88 | 29.05 | 28.95 | qfq | 6,520,167 | 193,537,545 | -3.13% |
| 2026-05-29 | 32.00 | 32.48 | 29.20 | 29.99 | 29.89 | qfq | 10,476,039 | 320,484,822 | -7.92% |
| 2026-05-28 | 32.22 | 32.89 | 31.02 | 32.57 | 32.46 | qfq | 6,681,469 | 215,664,775 | 1.84% |
| 2026-05-27 | 31.55 | 32.66 | 31.50 | 31.98 | 31.87 | qfq | 7,743,877 | 248,469,353 | 3.16% |
| 2026-05-26 | 30.64 | 31.11 | 29.80 | 31.00 | 30.89 | qfq | 8,990,382 | 273,530,063 | 3.13% |
| 2026-05-25 | 26.98 | 30.30 | 26.18 | 30.06 | 29.96 | qfq | 13,866,487 | 395,560,564 | 11.96% |
| 2026-05-22 | 25.58 | 27.00 | 25.03 | 26.85 | 26.76 | qfq | 6,084,000 | 159,783,195 | 6.97% |
| 2026-05-21 | 26.45 | 26.66 | 25.06 | 25.10 | 25.01 | qfq | 4,323,372 | 111,407,596 | -4.27% |
| 2026-05-20 | 25.79 | 26.77 | 25.60 | 26.22 | 26.13 | qfq | 4,533,900 | 119,469,933 | 0.65% |
| 2026-05-19 | 24.78 | 26.99 | 24.74 | 26.05 | 25.96 | qfq | 5,984,663 | 153,313,940 | 5.38% |
| 2026-05-18 | 25.21 | 25.56 | 24.61 | 24.72 | 24.64 | qfq | 3,573,798 | 88,670,738 | -1.87% |
| 2026-05-15 | 25.24 | 25.81 | 24.88 | 25.19 | 25.10 | qfq | 5,304,936 | 133,934,465 | -0.40% |
| 2026-05-14 | 26.57 | 26.77 | 25.29 | 25.29 | 25.20 | qfq | 7,646,906 | 198,260,681 | -4.82% |
| 2026-05-13 | 26.64 | 26.98 | 24.11 | 26.57 | 26.48 | qfq | 8,574,738 | 224,237,154 | 3.43% |
| 2026-05-12 | 25.56 | 26.00 | 25.09 | 25.69 | 25.60 | qfq | 5,059,424 | 129,659,588 | 0.51% |
| 2026-05-11 | 25.23 | 25.89 | 24.90 | 25.56 | 25.47 | qfq | 7,448,508 | 189,127,476 | 1.35% |
| 2026-05-08 | 24.18 | 25.38 | 23.88 | 25.22 | 25.13 | qfq | 8,378,937 | 207,537,823 | 6.28% |
| 2026-05-07 | 23.28 | 23.98 | 22.91 | 23.73 | 23.65 | qfq | 7,733,010 | 182,376,291 | 3.17% |
| 2026-05-06 | 21.69 | 23.49 | 21.48 | 23.00 | 22.92 | qfq | 11,303,398 | 259,743,141 | 9.16% |
| 2026-04-30 | 20.19 | 21.37 | 19.93 | 21.07 | 21.00 | qfq | 5,960,831 | 122,786,380 | 4.20% |
| 2026-04-29 | 19.30 | 20.48 | 19.15 | 20.22 | 20.15 | qfq | 6,189,530 | 123,386,593 | 4.50% |
| 2026-04-28 | 18.90 | 20.27 | 18.84 | 19.35 | 19.28 | qfq | 9,129,040 | 177,724,289 | -7.19% |
| 2026-04-27 | 21.20 | 21.50 | 20.77 | 20.85 | 20.78 | qfq | 3,663,500 | 76,873,184 | -1.84% |
| 2026-04-24 | 20.78 | 21.40 | 20.31 | 21.24 | 21.17 | qfq | 3,918,800 | 81,876,379 | 2.26% |
| 2026-04-23 | 20.86 | 20.97 | 20.24 | 20.77 | 20.70 | qfq | 2,922,800 | 60,070,855 | 0.05% |
| 2026-04-22 | 20.82 | 21.08 | 20.64 | 20.76 | 20.69 | qfq | 2,420,800 | 50,502,892 | -1.00% |
| 2026-04-21 | 21.49 | 21.49 | 20.85 | 20.97 | 20.90 | qfq | 2,794,312 | 58,871,999 | -2.10% |
| 2026-04-20 | 21.41 | 21.80 | 21.24 | 21.42 | 21.35 | qfq | 3,419,500 | 73,424,677 | 0.09% |
| 2026-04-17 | 20.89 | 21.85 | 20.77 | 21.40 | 21.33 | qfq | 4,591,300 | 98,557,665 | 2.74% |
| 2026-04-16 | 20.50 | 20.97 | 20.30 | 20.83 | 20.76 | qfq | 2,524,001 | 52,106,736 | 1.71% |
| 2026-04-15 | 20.62 | 20.72 | 20.43 | 20.48 | 20.41 | qfq | 1,459,150 | 30,003,184 | -0.68% |
| 2026-04-14 | 20.75 | 20.75 | 20.27 | 20.62 | 20.55 | qfq | 2,243,632 | 45,889,640 | 1.08% |
| 2026-04-13 | 20.85 | 20.86 | 20.22 | 20.40 | 20.33 | qfq | 3,188,980 | 65,084,904 | -2.67% |
| 2026-04-10 | 21.39 | 21.39 | 20.85 | 20.96 | 20.89 | qfq | 2,076,901 | 43,672,522 | -0.38% |
| 2026-04-09 | 21.22 | 21.55 | 20.82 | 21.04 | 20.97 | qfq | 2,874,502 | 60,577,646 | -1.59% |
| 2026-04-08 | 20.75 | 21.80 | 20.56 | 21.38 | 21.31 | qfq | 4,616,411 | 97,957,888 | 5.16% |
| 2026-04-07 | 19.97 | 20.73 | 19.42 | 20.33 | 20.26 | qfq | 4,640,761 | 93,875,228 | 4.42% |
| 2026-04-03 | 20.08 | 20.19 | 19.30 | 19.47 | 19.40 | qfq | 3,148,843 | 61,693,769 | -2.94% |
| 2026-04-02 | 20.61 | 20.70 | 19.87 | 20.06 | 19.99 | qfq | 2,850,850 | 57,734,792 | -2.67% |
| 2026-04-01 | 20.53 | 20.76 | 20.30 | 20.61 | 20.54 | qfq | 3,664,009 | 75,365,406 | 2.90% |
| 2026-03-31 | 20.45 | 20.78 | 20.03 | 20.03 | 19.96 | qfq | 3,022,150 | 61,501,113 | -2.10% |
| 2026-03-30 | 20.37 | 20.88 | 20.21 | 20.46 | 20.39 | qfq | 3,078,440 | 62,836,420 | -1.40% |
| 2026-03-27 | 20.92 | 21.07 | 20.62 | 20.75 | 20.68 | qfq | 2,972,100 | 61,767,509 | -1.75% |
| 2026-03-26 | 21.71 | 21.71 | 20.80 | 21.12 | 21.05 | qfq | 2,711,871 | 57,249,254 | -1.86% |
| 2026-03-25 | 21.80 | 22.11 | 21.34 | 21.52 | 21.45 | qfq | 3,887,400 | 83,847,425 | -0.74% |
| 2026-03-24 | 20.78 | 21.79 | 20.35 | 21.68 | 21.61 | qfq | 5,982,200 | 126,768,364 | 7.27% |
| 2026-03-23 | 20.64 | 21.44 | 20.12 | 20.21 | 20.14 | qfq | 6,777,151 | 139,541,843 | -3.35% |
| 2026-03-20 | 22.03 | 22.15 | 20.91 | 20.91 | 20.84 | qfq | 4,893,602 | 104,523,763 | -4.61% |
| 2026-03-19 | 22.50 | 22.60 | 21.78 | 21.92 | 21.85 | qfq | 5,341,320 | 118,572,771 | -3.39% |
| 2026-03-18 | 21.17 | 22.97 | 21.09 | 22.69 | 22.61 | qfq | 8,937,993 | 199,429,644 | 7.84% |
| 2026-03-17 | 21.79 | 22.00 | 20.98 | 21.04 | 20.97 | qfq | 4,377,293 | 94,026,903 | -3.00% |
| 2026-03-16 | 22.53 | 22.53 | 21.44 | 21.69 | 21.62 | qfq | 6,848,903 | 149,362,180 | -2.60% |
| 2026-03-13 | 23.33 | 23.55 | 22.22 | 22.27 | 22.19 | qfq | 10,165,618 | 231,732,397 | -3.93% |
| 2026-03-12 | 22.96 | 23.75 | 22.61 | 23.18 | 23.10 | qfq | 8,703,123 | 200,734,354 | 0.87% |
| 2026-03-11 | 22.56 | 23.19 | 22.14 | 22.98 | 22.90 | qfq | 7,837,946 | 177,479,740 | 1.82% |
| 2026-03-10 | 21.85 | 22.65 | 21.72 | 22.57 | 22.49 | qfq | 6,895,300 | 153,617,362 | 3.91% |
| 2026-03-09 | 21.21 | 21.87 | 20.85 | 21.72 | 21.65 | qfq | 7,713,740 | 164,909,973 | 1.35% |
| 2026-03-06 | 20.73 | 21.43 | 20.51 | 21.43 | 21.36 | qfq | 5,991,281 | 126,188,792 | 3.33% |
| 2026-03-05 | 20.35 | 20.94 | 20.24 | 20.74 | 20.67 | qfq | 4,517,902 | 92,987,829 | 3.44% |
| 2026-03-04 | 20.01 | 20.37 | 19.90 | 20.05 | 19.98 | qfq | 4,614,733 | 92,963,991 | -0.74% |
| 2026-03-03 | 20.52 | 20.90 | 20.16 | 20.20 | 20.13 | qfq | 7,228,544 | 148,238,488 | -1.66% |
| 2026-03-02 | 20.32 | 21.04 | 20.20 | 20.54 | 20.47 | qfq | 7,650,493 | 157,387,866 | -0.96% |
| 2026-02-27 | 20.17 | 20.88 | 19.95 | 20.74 | 20.67 | qfq | 7,281,943 | 150,265,359 | 2.78% |
| 2026-02-26 | 20.00 | 20.18 | 19.56 | 20.18 | 20.11 | qfq | 4,760,197 | 94,480,182 | 0.90% |
| 2026-02-25 | 19.75 | 20.48 | 19.71 | 20.00 | 19.93 | qfq | 5,967,704 | 119,762,708 | 1.42% |
| 2026-02-24 | 18.73 | 19.98 | 18.73 | 19.72 | 19.65 | qfq | 8,281,209 | 162,472,643 | 5.29% |
| 2026-02-13 | 18.67 | 18.94 | 18.51 | 18.73 | 18.67 | qfq | 2,800,900 | 52,548,610 | 0.32% |
| 2026-02-12 | 18.55 | 18.90 | 18.51 | 18.67 | 18.61 | qfq | 2,762,200 | 51,685,272 | 0.27% |
| 2026-02-11 | 18.44 | 18.76 | 18.36 | 18.62 | 18.56 | qfq | 3,073,624 | 57,156,873 | 1.03% |
| 2026-02-10 | 18.37 | 18.85 | 18.23 | 18.43 | 18.37 | qfq | 3,855,631 | 71,547,171 | 0.77% |
| 2026-02-09 | 18.38 | 18.39 | 18.14 | 18.29 | 18.23 | qfq | 3,247,602 | 59,196,479 | 1.27% |
| 2026-02-06 | 18.10 | 18.31 | 18.01 | 18.06 | 18.00 | qfq | 2,115,240 | 38,434,277 | -0.22% |
| 2026-02-05 | 18.39 | 18.49 | 18.09 | 18.10 | 18.04 | qfq | 2,050,289 | 37,376,363 | -1.09% |
| 2026-02-04 | 18.60 | 18.67 | 18.17 | 18.30 | 18.24 | qfq | 2,467,360 | 45,344,408 | -1.29% |
| 2026-02-03 | 18.66 | 18.78 | 18.32 | 18.54 | 18.48 | qfq | 3,071,700 | 56,898,949 | 0.43% |
| 2026-02-02 | 18.50 | 18.80 | 18.32 | 18.46 | 18.40 | qfq | 3,840,566 | 71,354,931 | -1.02% |
| 2026-01-30 | 18.35 | 18.79 | 18.16 | 18.65 | 18.59 | qfq | 4,837,140 | 89,287,471 | 0.59% |
| 2026-01-29 | 18.98 | 19.20 | 18.45 | 18.54 | 18.48 | qfq | 7,798,514 | 146,189,439 | -2.98% |
| 2026-01-28 | 19.22 | 19.72 | 19.05 | 19.11 | 19.05 | qfq | 7,766,719 | 149,936,874 | -1.55% |
| 2026-01-27 | 19.06 | 19.48 | 18.54 | 19.41 | 19.34 | qfq | 6,649,539 | 126,558,111 | 1.68% |
| 2026-01-26 | 18.75 | 19.15 | 18.54 | 19.09 | 19.03 | qfq | 7,087,065 | 133,868,749 | 1.81% |
| 2026-01-23 | 18.70 | 18.85 | 18.30 | 18.75 | 18.69 | qfq | 5,294,770 | 98,126,824 | 0.00% |
| 2026-01-22 | 18.29 | 18.87 | 18.22 | 18.75 | 18.69 | qfq | 5,944,113 | 110,844,044 | 2.35% |
| 2026-01-21 | 17.82 | 18.45 | 17.66 | 18.32 | 18.26 | qfq | 5,795,165 | 105,322,160 | 2.81% |
| 2026-01-20 | 17.48 | 18.19 | 17.40 | 17.82 | 17.76 | qfq | 5,837,720 | 104,361,681 | 2.00% |
| 2026-01-19 | 17.19 | 17.48 | 17.09 | 17.47 | 17.41 | qfq | 3,571,751 | 61,863,759 | 1.22% |
| 2026-01-16 | 17.22 | 17.27 | 17.05 | 17.26 | 17.20 | qfq | 3,002,556 | 51,558,607 | 0.76% |
| 2026-01-15 | 17.17 | 17.27 | 17.01 | 17.13 | 17.07 | qfq | 2,582,997 | 44,301,790 | -0.17% |
| 2026-01-14 | 16.94 | 17.38 | 16.88 | 17.16 | 17.10 | qfq | 4,897,844 | 83,933,235 | 1.60% |
| 2026-01-13 | 16.73 | 17.16 | 16.65 | 16.89 | 16.83 | qfq | 3,996,469 | 67,673,985 | 0.54% |
| 2026-01-12 | 16.53 | 16.99 | 16.49 | 16.80 | 16.74 | qfq | 3,096,155 | 51,857,719 | 2.13% |
| 2026-01-09 | 16.43 | 16.56 | 16.31 | 16.45 | 16.39 | qfq | 2,036,400 | 33,444,768 | 0.24% |
| 2026-01-08 | 16.15 | 16.49 | 16.12 | 16.41 | 16.35 | qfq | 2,317,500 | 38,017,398 | 1.11% |
| 2026-01-07 | 16.15 | 16.37 | 16.06 | 16.23 | 16.17 | qfq | 2,346,100 | 38,078,009 | 0.87% |
| 2026-01-06 | 16.03 | 16.20 | 15.95 | 16.09 | 16.04 | qfq | 2,017,862 | 32,468,870 | 0.06% |
| 2026-01-05 | 15.88 | 16.11 | 15.80 | 16.08 | 16.03 | qfq | 3,131,000 | 50,133,660 | 1.71% |
| 2025-12-31 | 15.83 | 15.83 | 15.67 | 15.81 | 15.76 | qfq | 963,200 | 15,179,298 | 0.19% |
| 2025-12-30 | 15.98 | 15.98 | 15.73 | 15.78 | 15.73 | qfq | 1,446,113 | 22,844,006 | -1.13% |
| 2025-12-29 | 15.98 | 16.05 | 15.83 | 15.96 | 15.91 | qfq | 1,364,800 | 21,751,861 | -0.13% |
| 2025-12-26 | 16.09 | 16.24 | 15.95 | 15.98 | 15.93 | qfq | 1,852,384 | 29,835,232 | -0.25% |
| 2025-12-25 | 15.85 | 16.04 | 15.72 | 16.02 | 15.97 | qfq | 1,510,000 | 24,041,850 | 1.59% |
| 2025-12-24 | 15.44 | 15.83 | 15.40 | 15.77 | 15.72 | qfq | 1,825,620 | 28,671,176 | 2.14% |
| 2025-12-23 | 15.66 | 15.69 | 15.44 | 15.44 | 15.39 | qfq | 1,592,574 | 24,756,867 | -0.77% |
| 2025-12-22 | 15.55 | 15.70 | 15.54 | 15.56 | 15.51 | qfq | 1,685,737 | 26,352,581 | 0.26% |
| 2025-12-19 | 15.38 | 15.54 | 15.35 | 15.52 | 15.47 | qfq | 1,494,400 | 23,115,373 | 1.24% |
| 2025-12-18 | 15.10 | 15.42 | 15.05 | 15.33 | 15.28 | qfq | 1,274,784 | 19,505,393 | 1.19% |
| 2025-12-17 | 15.15 | 15.23 | 15.06 | 15.15 | 15.10 | qfq | 1,700,026 | 25,698,720 | -0.07% |
| 2025-12-16 | 15.23 | 15.32 | 15.11 | 15.16 | 15.11 | qfq | 1,830,050 | 27,778,632 | -1.04% |
| 2025-12-15 | 15.24 | 15.44 | 15.20 | 15.32 | 15.27 | qfq | 1,322,900 | 20,282,216 | -0.26% |
| 2025-12-12 | 15.48 | 15.60 | 15.30 | 15.36 | 15.31 | qfq | 1,824,000 | 28,144,154 | -0.58% |
| 2025-12-11 | 15.73 | 15.78 | 15.43 | 15.45 | 15.40 | qfq | 1,858,180 | 28,940,175 | -2.03% |
| 2025-12-10 | 15.85 | 15.99 | 15.74 | 15.77 | 15.72 | qfq | 1,655,474 | 26,197,953 | -0.88% |
| 2025-12-09 | 16.02 | 16.09 | 15.90 | 15.91 | 15.86 | qfq | 1,483,400 | 23,731,849 | -0.69% |
| 2025-12-08 | 16.17 | 16.19 | 15.99 | 16.02 | 15.97 | qfq | 1,976,600 | 31,792,857 | -0.44% |
| 2025-12-05 | 15.87 | 16.12 | 15.75 | 16.09 | 16.04 | qfq | 1,215,126 | 19,395,963 | 1.58% |
| 2025-12-04 | 16.22 | 16.26 | 15.80 | 15.84 | 15.79 | qfq | 1,945,751 | 31,010,576 | -2.34% |
| 2025-12-03 | 16.35 | 16.35 | 16.14 | 16.22 | 16.16 | qfq | 1,388,700 | 22,506,388 | -0.49% |
| 2025-12-02 | 16.41 | 16.48 | 16.22 | 16.30 | 16.24 | qfq | 1,559,517 | 25,474,787 | -0.67% |
| 2025-12-01 | 16.46 | 16.67 | 16.35 | 16.41 | 16.35 | qfq | 2,259,901 | 37,349,726 | -0.30% |
| 2025-11-28 | 16.24 | 16.49 | 16.14 | 16.46 | 16.40 | qfq | 1,469,100 | 23,999,043 | 1.11% |
| 2025-11-27 | 16.18 | 16.33 | 16.14 | 16.28 | 16.22 | qfq | 1,549,750 | 25,173,945 | 0.80% |
| 2025-11-26 | 16.51 | 16.71 | 16.11 | 16.15 | 16.10 | qfq | 2,288,000 | 37,358,485 | -2.18% |
| 2025-11-25 | 16.58 | 16.73 | 16.46 | 16.51 | 16.45 | qfq | 1,464,066 | 24,295,092 | 0.24% |
| 2025-11-24 | 16.33 | 16.60 | 16.23 | 16.47 | 16.41 | qfq | 2,425,730 | 39,902,120 | 1.67% |
| 2025-11-21 | 16.81 | 16.94 | 16.10 | 16.20 | 16.14 | qfq | 3,427,769 | 56,368,080 | -3.63% |
| 2025-11-20 | 16.90 | 16.95 | 16.67 | 16.81 | 16.75 | qfq | 2,108,300 | 35,419,317 | 0.12% |
| 2025-11-19 | 17.13 | 17.21 | 16.77 | 16.79 | 16.73 | qfq | 2,546,838 | 43,041,138 | -2.04% |
| 2025-11-18 | 17.24 | 17.27 | 17.04 | 17.14 | 17.08 | qfq | 2,281,400 | 39,033,441 | -0.58% |
| 2025-11-17 | 17.32 | 17.35 | 17.15 | 17.24 | 17.18 | qfq | 2,180,750 | 37,567,260 | -0.46% |
| 2025-11-14 | 17.16 | 17.44 | 17.15 | 17.32 | 17.26 | qfq | 2,779,920 | 48,157,016 | 0.81% |
| 2025-11-13 | 17.10 | 17.25 | 17.01 | 17.18 | 17.12 | qfq | 2,009,750 | 34,448,536 | 0.23% |
| 2025-11-12 | 17.19 | 17.30 | 17.10 | 17.14 | 17.08 | qfq | 1,748,726 | 30,053,720 | -0.29% |
| 2025-11-11 | 17.07 | 17.25 | 16.99 | 17.19 | 17.13 | qfq | 2,055,980 | 35,256,329 | 1.30% |
| 2025-11-10 | 17.15 | 17.20 | 16.94 | 16.97 | 16.91 | qfq | 2,618,250 | 44,595,722 | -1.39% |
| 2025-11-07 | 17.13 | 17.29 | 17.05 | 17.21 | 17.15 | qfq | 2,197,135 | 37,777,952 | 0.58% |
| 2025-11-06 | 17.40 | 17.44 | 17.10 | 17.11 | 17.05 | qfq | 3,009,534 | 51,737,856 | -1.72% |
| 2025-11-05 | 16.87 | 17.50 | 16.78 | 17.41 | 17.35 | qfq | 5,568,919 | 96,046,389 | 3.14% |
| 2025-11-04 | 16.90 | 16.96 | 16.80 | 16.88 | 16.82 | qfq | 2,086,460 | 35,241,742 | -0.12% |
| 2025-11-03 | 16.92 | 16.97 | 16.79 | 16.90 | 16.84 | qfq | 2,380,860 | 40,186,911 | 0.42% |
| 2025-10-31 | 16.85 | 16.90 | 16.64 | 16.83 | 16.77 | qfq | 2,875,600 | 48,454,082 | 0.96% |
| 2025-10-30 | 16.74 | 16.97 | 16.66 | 16.67 | 16.61 | qfq | 2,511,376 | 42,068,804 | -0.54% |
| 2025-10-29 | 16.93 | 17.08 | 16.70 | 16.76 | 16.70 | qfq | 3,084,400 | 51,868,519 | -1.35% |
| 2025-10-28 | 16.88 | 17.06 | 16.81 | 16.99 | 16.93 | qfq | 2,679,960 | 45,535,982 | 0.47% |
| 2025-10-27 | 16.85 | 17.05 | 16.68 | 16.91 | 16.85 | qfq | 3,374,783 | 56,969,464 | 0.59% |
| 2025-10-24 | 16.90 | 16.94 | 16.70 | 16.81 | 16.75 | qfq | 3,451,813 | 57,950,425 | -0.77% |
| 2025-10-23 | 16.60 | 16.97 | 16.60 | 16.94 | 16.88 | qfq | 4,793,264 | 80,625,364 | 1.80% |
| 2025-10-22 | 16.52 | 16.72 | 16.51 | 16.64 | 16.58 | qfq | 2,819,030 | 46,910,221 | 0.54% |
| 2025-10-21 | 16.35 | 16.56 | 16.31 | 16.55 | 16.49 | qfq | 2,828,410 | 46,609,131 | 1.22% |
| 2025-10-20 | 16.40 | 16.48 | 16.25 | 16.35 | 16.29 | qfq | 3,084,850 | 50,505,124 | -0.43% |
| 2025-10-17 | 16.21 | 16.47 | 16.07 | 16.42 | 16.36 | qfq | 4,326,425 | 70,740,919 | 1.36% |
| 2025-10-16 | 16.32 | 16.36 | 16.15 | 16.20 | 16.14 | qfq | 1,387,700 | 22,520,149 | -0.67% |
| 2025-10-15 | 16.15 | 16.33 | 16.05 | 16.31 | 16.25 | qfq | 2,270,200 | 36,903,193 | 0.99% |
| 2025-10-14 | 16.17 | 16.21 | 16.02 | 16.15 | 16.10 | qfq | 2,056,700 | 33,172,425 | 0.19% |
| 2025-10-13 | 15.65 | 16.15 | 15.43 | 16.12 | 16.07 | qfq | 2,660,639 | 42,358,190 | 0.75% |
| 2025-10-10 | 15.88 | 16.10 | 15.88 | 16.00 | 15.95 | qfq | 1,669,114 | 26,784,626 | 0.50% |
| 2025-10-09 | 15.94 | 16.05 | 15.87 | 15.92 | 15.87 | qfq | 1,826,198 | 29,129,006 | -0.19% |
| 2025-09-30 | 16.00 | 16.13 | 15.83 | 15.95 | 15.90 | qfq | 1,366,600 | 21,831,865 | -0.56% |
| 2025-09-29 | 15.88 | 16.08 | 15.66 | 16.04 | 15.99 | qfq | 1,585,042 | 25,298,264 | 0.88% |
| 2025-09-26 | 15.81 | 15.98 | 15.65 | 15.90 | 15.85 | qfq | 1,525,874 | 24,199,062 | 0.51% |
| 2025-09-25 | 15.90 | 16.10 | 15.78 | 15.82 | 15.77 | qfq | 1,620,100 | 25,772,557 | -0.50% |
| 2025-09-24 | 15.54 | 15.97 | 15.14 | 15.90 | 15.85 | qfq | 2,214,800 | 34,878,141 | 1.92% |
| 2025-09-23 | 15.80 | 15.83 | 15.17 | 15.60 | 15.55 | qfq | 2,571,075 | 39,738,035 | -1.52% |
| 2025-09-22 | 15.99 | 16.02 | 15.78 | 15.84 | 15.79 | qfq | 1,556,250 | 24,684,112 | -0.56% |
| 2025-09-19 | 16.20 | 16.27 | 15.82 | 15.93 | 15.88 | qfq | 2,101,409 | 33,592,996 | -1.73% |
| 2025-09-18 | 16.45 | 16.50 | 16.05 | 16.21 | 16.15 | qfq | 2,439,200 | 39,782,746 | -1.40% |
| 2025-09-17 | 16.55 | 16.65 | 16.40 | 16.44 | 16.38 | qfq | 1,798,450 | 29,628,462 | -0.48% |
| 2025-09-16 | 16.46 | 16.56 | 16.36 | 16.52 | 16.46 | qfq | 2,314,320 | 38,112,500 | 0.43% |
| 2025-09-15 | 16.49 | 16.58 | 16.40 | 16.45 | 16.39 | qfq | 1,939,200 | 31,909,605 | -0.24% |
| 2025-09-12 | 16.72 | 16.72 | 16.48 | 16.49 | 16.43 | qfq | 2,195,583 | 36,372,038 | -1.14% |
| 2025-09-11 | 16.49 | 16.70 | 16.38 | 16.68 | 16.62 | qfq | 2,923,052 | 48,477,512 | 1.09% |
| 2025-09-10 | 16.38 | 16.55 | 16.34 | 16.50 | 16.44 | qfq | 2,079,917 | 34,266,281 | 0.73% |
| 2025-09-09 | 16.49 | 16.80 | 16.28 | 16.38 | 16.32 | qfq | 3,287,540 | 54,130,250 | -0.67% |
| 2025-09-08 | 16.30 | 16.50 | 16.26 | 16.49 | 16.43 | qfq | 2,220,327 | 36,446,669 | 1.23% |
| 2025-09-05 | 15.98 | 16.29 | 15.91 | 16.29 | 16.23 | qfq | 2,499,678 | 40,523,075 | 1.81% |
| 2025-09-04 | 15.65 | 16.21 | 15.65 | 16.00 | 15.95 | qfq | 3,539,680 | 56,691,027 | 0.76% |
| 2025-09-03 | 16.24 | 16.24 | 15.88 | 15.88 | 15.83 | qfq | 2,167,659 | 34,791,622 | -1.55% |
| 2025-09-02 | 16.42 | 16.50 | 16.01 | 16.13 | 16.08 | qfq | 2,726,000 | 44,016,417 | -1.65% |
| 2025-09-01 | 16.18 | 16.56 | 16.11 | 16.40 | 16.34 | qfq | 3,087,698 | 50,483,389 | 1.42% |
| 2025-08-29 | 16.09 | 16.28 | 16.09 | 16.17 | 16.12 | qfq | 2,160,871 | 34,943,730 | 0.12% |
| 2025-08-28 | 16.17 | 16.44 | 15.81 | 16.15 | 16.10 | qfq | 4,115,172 | 66,570,550 | 0.87% |
| 2025-08-27 | 16.56 | 16.56 | 16.00 | 16.01 | 15.96 | qfq | 3,809,972 | 62,004,935 | -3.26% |
| 2025-08-26 | 16.55 | 16.67 | 16.43 | 16.55 | 16.49 | qfq | 3,157,978 | 52,270,630 | 0.30% |
| 2025-08-25 | 16.42 | 16.68 | 16.40 | 16.50 | 16.44 | qfq | 3,733,029 | 61,766,093 | 0.49% |
| 2025-08-22 | 16.38 | 16.47 | 16.30 | 16.42 | 16.36 | qfq | 2,468,956 | 40,429,422 | -0.06% |
| 2025-08-21 | 16.50 | 16.53 | 16.38 | 16.43 | 16.37 | qfq | 1,918,921 | 31,583,022 | -0.12% |
| 2025-08-20 | 16.38 | 16.45 | 16.31 | 16.45 | 16.39 | qfq | 2,088,768 | 34,214,341 | 0.12% |
| 2025-08-19 | 16.34 | 16.57 | 16.21 | 16.43 | 16.37 | qfq | 2,835,716 | 46,441,642 | 0.55% |
| 2025-08-18 | 16.39 | 16.50 | 16.24 | 16.34 | 16.28 | qfq | 2,586,749 | 42,373,629 | 0.80% |
| 2025-08-15 | 16.12 | 16.26 | 16.04 | 16.21 | 16.15 | qfq | 2,394,783 | 38,769,938 | 1.06% |
| 2025-08-14 | 16.48 | 16.48 | 16.02 | 16.04 | 15.99 | qfq | 2,902,335 | 47,138,224 | -2.43% |
| 2025-08-13 | 16.64 | 16.64 | 16.40 | 16.44 | 16.38 | qfq | 2,431,600 | 40,070,464 | -0.96% |
| 2025-08-12 | 16.74 | 16.74 | 16.52 | 16.60 | 16.54 | qfq | 2,348,400 | 39,058,451 | -0.48% |
| 2025-08-11 | 16.65 | 16.79 | 16.48 | 16.68 | 16.62 | qfq | 2,712,420 | 45,189,743 | 0.48% |
| 2025-08-08 | 16.36 | 16.62 | 16.18 | 16.60 | 16.54 | qfq | 3,476,543 | 57,203,070 | 1.72% |
| 2025-08-07 | 16.46 | 16.50 | 16.32 | 16.32 | 16.26 | qfq | 2,222,406 | 36,413,912 | -0.18% |
| 2025-08-06 | 16.36 | 16.40 | 16.26 | 16.35 | 16.29 | qfq | 2,233,649 | 36,444,953 | -0.06% |
| 2025-08-05 | 16.37 | 16.51 | 16.32 | 16.36 | 16.30 | qfq | 2,397,100 | 39,279,592 | 0.06% |
| 2025-08-04 | 16.25 | 16.43 | 16.06 | 16.35 | 16.29 | qfq | 2,801,100 | 45,648,370 | 0.06% |
| 2025-08-01 | 15.91 | 16.38 | 15.85 | 16.34 | 16.28 | qfq | 3,980,424 | 64,378,842 | 3.29% |
| 2025-07-31 | 16.10 | 16.30 | 15.79 | 15.82 | 15.77 | qfq | 3,261,400 | 52,143,305 | -2.04% |
| 2025-07-30 | 16.26 | 16.35 | 16.06 | 16.15 | 16.10 | qfq | 2,638,035 | 42,745,951 | -0.43% |
| 2025-07-29 | 16.33 | 16.36 | 16.05 | 16.22 | 16.16 | qfq | 2,405,499 | 38,906,337 | -0.73% |
| 2025-07-28 | 16.26 | 16.37 | 16.18 | 16.34 | 16.28 | qfq | 2,252,364 | 36,641,692 | 0.55% |
| 2025-07-25 | 16.53 | 16.53 | 16.18 | 16.25 | 16.19 | qfq | 3,470,900 | 56,557,927 | -1.22% |
| 2025-07-24 | 16.48 | 16.52 | 16.22 | 16.45 | 16.39 | qfq | 4,238,600 | 69,501,554 | 1.17% |
| 2025-07-23 | 16.86 | 16.86 | 16.22 | 16.26 | 16.20 | qfq | 7,044,963 | 115,644,976 | -2.05% |
| 2025-07-22 | 16.10 | 17.15 | 16.01 | 16.60 | 16.54 | qfq | 9,950,675 | 164,885,835 | 3.81% |
| 2025-07-21 | 15.75 | 16.09 | 15.74 | 15.99 | 15.94 | qfq | 3,728,028 | 59,538,272 | 2.17% |
| 2025-07-18 | 15.65 | 15.70 | 15.51 | 15.65 | 15.60 | qfq | 1,971,749 | 30,720,096 | 0.19% |
| 2025-07-17 | 15.60 | 15.72 | 15.57 | 15.62 | 15.57 | qfq | 2,622,600 | 40,980,365 | -0.38% |
| 2025-07-16 | 15.81 | 16.00 | 15.66 | 15.68 | 15.63 | qfq | 4,524,619 | 71,381,909 | -1.69% |
| 2025-07-15 | 15.70 | 16.55 | 15.68 | 15.95 | 15.90 | qfq | 6,505,293 | 104,086,589 | 0.95% |
| 2025-07-14 | 15.42 | 16.08 | 15.41 | 15.80 | 15.75 | qfq | 4,066,333 | 64,066,218 | 2.46% |
| 2025-07-11 | 15.65 | 15.69 | 15.38 | 15.42 | 15.37 | qfq | 2,192,900 | 33,956,248 | -1.41% |
| 2025-07-10 | 15.62 | 15.69 | 15.42 | 15.64 | 15.59 | qfq | 2,781,000 | 43,271,440 | 0.26% |
| 2025-07-09 | 15.40 | 15.83 | 15.33 | 15.60 | 15.55 | qfq | 4,485,720 | 69,742,965 | 1.50% |
| 2025-07-08 | 15.28 | 15.38 | 15.16 | 15.37 | 15.32 | qfq | 2,598,200 | 39,748,599 | -1.09% |
| 2025-07-07 | 15.40 | 15.55 | 15.40 | 15.54 | 15.15 | qfq | 2,097,000 | 32,537,783 | 0.71% |
| 2025-07-04 | 15.50 | 15.54 | 15.42 | 15.43 | 15.04 | qfq | 1,664,100 | 25,728,469 | -0.45% |
| 2025-07-03 | 15.55 | 15.60 | 15.41 | 15.50 | 15.11 | qfq | 2,031,672 | 31,424,961 | -0.64% |
| 2025-07-02 | 15.46 | 15.60 | 15.40 | 15.60 | 15.21 | qfq | 1,998,308 | 30,957,828 | 0.84% |
| 2025-07-01 | 15.45 | 15.59 | 15.40 | 15.47 | 15.08 | qfq | 2,118,580 | 32,816,887 | -0.13% |
| 2025-06-30 | 15.55 | 15.55 | 15.32 | 15.49 | 15.10 | qfq | 2,796,300 | 43,153,283 | -0.06% |
| 2025-06-27 | 15.22 | 15.58 | 15.15 | 15.50 | 15.11 | qfq | 4,142,509 | 63,759,396 | 2.38% |
| 2025-06-26 | 15.19 | 15.28 | 15.09 | 15.14 | 14.76 | qfq | 1,905,200 | 28,898,271 | -0.39% |
| 2025-06-25 | 15.41 | 15.42 | 15.11 | 15.20 | 14.82 | qfq | 2,428,100 | 36,919,375 | -0.91% |
| 2025-06-24 | 14.86 | 15.73 | 14.86 | 15.34 | 14.96 | qfq | 4,251,900 | 65,030,835 | 3.23% |
| 2025-06-23 | 14.62 | 14.91 | 14.50 | 14.86 | 14.49 | qfq | 1,707,300 | 25,268,299 | 1.50% |
| 2025-06-20 | 14.74 | 14.83 | 14.57 | 14.64 | 14.27 | qfq | 1,241,400 | 18,233,674 | 0.00% |
| 2025-06-19 | 14.90 | 14.98 | 14.62 | 14.64 | 14.27 | qfq | 1,596,400 | 23,575,285 | -1.88% |
| 2025-06-18 | 14.98 | 15.04 | 14.83 | 14.92 | 14.55 | qfq | 1,313,847 | 19,605,572 | -1.00% |
| 2025-06-17 | 15.20 | 15.20 | 15.03 | 15.07 | 14.69 | qfq | 1,585,162 | 23,897,581 | -0.53% |
| 2025-06-16 | 14.99 | 15.22 | 14.74 | 15.15 | 14.77 | qfq | 2,786,970 | 42,065,557 | 1.61% |
| 2025-06-13 | 14.95 | 15.22 | 14.88 | 14.91 | 14.54 | qfq | 3,250,519 | 48,873,194 | -0.33% |
| 2025-06-12 | 14.94 | 15.00 | 14.90 | 14.96 | 14.58 | qfq | 1,189,649 | 17,783,084 | -0.07% |
| 2025-06-11 | 14.93 | 15.06 | 14.90 | 14.97 | 14.59 | qfq | 1,323,617 | 19,854,841 | 0.00% |
| 2025-06-10 | 15.01 | 15.15 | 14.88 | 14.97 | 14.59 | qfq | 2,409,750 | 36,230,866 | -0.20% |
| 2025-06-09 | 14.90 | 15.02 | 14.84 | 15.00 | 14.62 | qfq | 1,763,938 | 26,396,487 | 1.21% |
| 2025-06-06 | 14.80 | 14.89 | 14.78 | 14.82 | 14.45 | qfq | 1,224,900 | 18,168,802 | 0.20% |
| 2025-06-05 | 14.98 | 14.99 | 14.79 | 14.79 | 14.42 | qfq | 1,679,473 | 24,993,703 | -1.27% |
| 2025-06-04 | 14.86 | 15.03 | 14.80 | 14.98 | 14.60 | qfq | 2,126,636 | 31,805,344 | 0.88% |
| 2025-06-03 | 14.57 | 14.85 | 14.56 | 14.85 | 14.48 | qfq | 2,517,413 | 37,129,090 | 1.16% |
| 2025-05-30 | 14.65 | 14.79 | 14.58 | 14.68 | 14.31 | qfq | 2,221,100 | 32,555,228 | 0.20% |
| 2025-05-29 | 14.28 | 14.65 | 14.28 | 14.65 | 14.28 | qfq | 2,092,378 | 30,447,885 | 1.88% |
| 2025-05-28 | 14.37 | 14.54 | 14.35 | 14.38 | 14.02 | qfq | 868,800 | 12,526,235 | -0.48% |
| 2025-05-27 | 14.41 | 14.45 | 14.36 | 14.45 | 14.09 | qfq | 819,700 | 11,809,788 | 0.49% |
| 2025-05-26 | 14.21 | 14.43 | 14.18 | 14.38 | 14.02 | qfq | 929,000 | 13,331,810 | 1.20% |
| 2025-05-23 | 14.37 | 14.46 | 14.16 | 14.21 | 13.85 | qfq | 1,231,785 | 17,631,437 | -0.91% |
| 2025-05-22 | 14.45 | 14.59 | 14.30 | 14.34 | 13.98 | qfq | 1,185,075 | 17,070,209 | -1.04% |
| 2025-05-21 | 14.56 | 14.64 | 14.46 | 14.49 | 14.13 | qfq | 1,294,696 | 18,819,080 | -0.69% |
| 2025-05-20 | 14.41 | 14.64 | 14.41 | 14.59 | 14.22 | qfq | 2,300,806 | 33,536,791 | 0.97% |
| 2025-05-19 | 14.26 | 14.47 | 14.20 | 14.45 | 14.09 | qfq | 1,726,896 | 24,799,295 | 1.40% |
| 2025-05-16 | 14.32 | 14.58 | 14.25 | 14.25 | 13.89 | qfq | 1,524,455 | 21,918,412 | 0.07% |
| 2025-05-15 | 14.13 | 14.25 | 14.09 | 14.24 | 13.88 | qfq | 1,062,200 | 15,083,089 | 0.71% |
| 2025-05-14 | 14.23 | 14.25 | 14.07 | 14.14 | 13.79 | qfq | 1,235,185 | 17,465,031 | -0.84% |
| 2025-05-13 | 14.27 | 14.40 | 14.19 | 14.26 | 13.90 | qfq | 1,352,700 | 19,304,146 | 0.14% |
| 2025-05-12 | 14.35 | 14.35 | 14.17 | 14.24 | 13.88 | qfq | 1,251,585 | 17,834,557 | 0.14% |
| 2025-05-09 | 14.22 | 14.29 | 14.11 | 14.22 | 13.86 | qfq | 2,009,100 | 28,562,570 | 0.07% |
| 2025-05-08 | 14.08 | 14.23 | 14.01 | 14.21 | 13.85 | qfq | 2,205,990 | 31,236,453 | 0.78% |
| 2025-05-07 | 14.05 | 14.15 | 14.00 | 14.10 | 13.75 | qfq | 1,607,900 | 22,652,252 | 1.15% |
| 2025-05-06 | 13.72 | 13.94 | 13.72 | 13.94 | 13.59 | qfq | 1,430,400 | 19,815,253 | 1.60% |
| 2025-04-30 | 13.77 | 13.83 | 13.70 | 13.72 | 13.38 | qfq | 1,320,800 | 18,168,952 | -0.15% |
| 2025-04-29 | 13.40 | 13.75 | 13.40 | 13.74 | 13.40 | qfq | 1,467,785 | 20,064,752 | 2.54% |
| 2025-04-28 | 13.69 | 13.69 | 13.33 | 13.40 | 13.06 | qfq | 1,257,983 | 16,929,543 | -1.98% |
| 2025-04-25 | 13.65 | 13.70 | 13.54 | 13.67 | 13.33 | qfq | 1,084,300 | 14,792,539 | 0.37% |
| 2025-04-24 | 13.75 | 13.77 | 13.51 | 13.62 | 13.28 | qfq | 1,614,990 | 22,064,337 | -0.73% |
| 2025-04-23 | 13.58 | 13.74 | 13.55 | 13.72 | 13.38 | qfq | 1,657,055 | 22,649,627 | 1.18% |
| 2025-04-22 | 13.43 | 13.76 | 13.35 | 13.56 | 13.22 | qfq | 2,653,200 | 35,953,477 | 0.89% |
| 2025-04-21 | 13.37 | 13.45 | 13.28 | 13.44 | 13.10 | qfq | 923,000 | 12,367,634 | 0.60% |
| 2025-04-18 | 13.36 | 13.47 | 13.20 | 13.36 | 13.02 | qfq | 1,079,700 | 14,381,838 | -0.45% |
| 2025-04-17 | 13.20 | 13.51 | 13.14 | 13.42 | 13.08 | qfq | 1,485,600 | 19,911,594 | 1.44% |
| 2025-04-16 | 13.38 | 13.38 | 13.04 | 13.23 | 12.90 | qfq | 1,304,500 | 17,230,152 | -0.90% |
| 2025-04-15 | 13.26 | 13.63 | 13.24 | 13.35 | 13.02 | qfq | 1,224,420 | 16,363,120 | 0.38% |
| 2025-04-14 | 13.19 | 13.44 | 13.19 | 13.30 | 12.97 | qfq | 1,498,300 | 19,941,398 | 1.29% |
| 2025-04-11 | 13.22 | 13.25 | 13.10 | 13.13 | 12.80 | qfq | 1,652,300 | 21,769,792 | -0.45% |
| 2025-04-10 | 13.28 | 13.32 | 13.13 | 13.19 | 12.86 | qfq | 2,019,100 | 26,745,237 | 1.62% |
| 2025-04-09 | 12.52 | 13.10 | 12.12 | 12.98 | 12.65 | qfq | 2,286,900 | 29,034,563 | 2.29% |
| 2025-04-08 | 12.35 | 12.81 | 12.35 | 12.69 | 12.37 | qfq | 2,377,100 | 30,021,410 | 4.02% |
| 2025-04-07 | 13.60 | 13.68 | 12.06 | 12.20 | 11.89 | qfq | 3,894,300 | 50,251,883 | -14.08% |
| 2025-04-03 | 14.03 | 14.24 | 13.97 | 14.20 | 13.84 | qfq | 1,497,614 | 21,195,123 | 0.57% |
| 2025-04-02 | 14.02 | 14.15 | 14.00 | 14.12 | 13.77 | qfq | 1,080,114 | 15,239,142 | 0.36% |
| 2025-04-01 | 13.92 | 14.12 | 13.82 | 14.07 | 13.72 | qfq | 1,656,907 | 23,245,850 | 2.93% |
| 2025-03-31 | 13.81 | 13.82 | 13.55 | 13.67 | 13.33 | qfq | 1,272,600 | 17,390,407 | -1.01% |
| 2025-03-28 | 13.89 | 14.06 | 13.78 | 13.81 | 13.46 | qfq | 1,022,000 | 14,176,558 | -1.29% |
| 2025-03-27 | 14.15 | 14.15 | 13.81 | 13.99 | 13.64 | qfq | 1,482,000 | 20,675,069 | -1.20% |
| 2025-03-26 | 13.92 | 14.18 | 13.80 | 14.16 | 13.80 | qfq | 1,686,890 | 23,787,436 | 1.65% |
| 2025-03-25 | 13.94 | 14.00 | 13.66 | 13.93 | 13.58 | qfq | 1,882,900 | 26,084,817 | -0.29% |
| 2025-03-24 | 14.49 | 14.49 | 13.77 | 13.97 | 13.62 | qfq | 3,057,313 | 42,940,732 | -3.25% |
| 2025-03-21 | 14.50 | 14.62 | 14.31 | 14.44 | 14.08 | qfq | 2,461,600 | 35,566,944 | -0.76% |
| 2025-03-20 | 14.70 | 14.70 | 14.51 | 14.55 | 14.18 | qfq | 1,294,500 | 18,883,909 | -0.55% |
| 2025-03-19 | 14.74 | 14.74 | 14.55 | 14.63 | 14.26 | qfq | 1,483,700 | 21,730,505 | -0.54% |
| 2025-03-18 | 14.73 | 14.75 | 14.63 | 14.71 | 14.34 | qfq | 1,281,250 | 18,819,914 | -0.14% |
| 2025-03-17 | 14.70 | 14.73 | 14.59 | 14.73 | 14.36 | qfq | 1,754,751 | 25,756,610 | 0.75% |
| 2025-03-14 | 14.47 | 14.62 | 14.40 | 14.62 | 14.25 | qfq | 1,892,630 | 27,529,735 | 0.90% |
| 2025-03-13 | 14.49 | 14.55 | 14.27 | 14.49 | 14.13 | qfq | 2,030,874 | 29,284,944 | 0.00% |
| 2025-03-12 | 14.58 | 14.58 | 14.44 | 14.49 | 14.13 | qfq | 1,494,580 | 21,652,509 | -0.41% |
| 2025-03-11 | 14.35 | 14.60 | 14.30 | 14.55 | 14.18 | qfq | 1,701,400 | 24,620,413 | 0.28% |
| 2025-03-10 | 14.34 | 14.65 | 14.34 | 14.51 | 14.15 | qfq | 2,770,400 | 40,151,537 | 1.61% |
| 2025-03-07 | 14.36 | 14.38 | 14.23 | 14.28 | 13.92 | qfq | 1,405,704 | 20,081,273 | -0.56% |
| 2025-03-06 | 14.19 | 14.37 | 14.12 | 14.36 | 14.00 | qfq | 2,130,162 | 30,393,330 | 1.48% |
| 2025-03-05 | 14.41 | 14.42 | 14.05 | 14.15 | 13.80 | qfq | 1,977,662 | 27,960,614 | -1.60% |
| 2025-03-04 | 14.16 | 14.40 | 14.09 | 14.38 | 14.02 | qfq | 1,819,117 | 25,916,569 | 0.42% |
| 2025-03-03 | 14.33 | 14.65 | 14.26 | 14.32 | 13.96 | qfq | 3,648,470 | 52,824,396 | -0.62% |
| 2025-02-28 | 14.24 | 14.88 | 14.22 | 14.41 | 14.05 | qfq | 5,320,847 | 77,346,348 | 1.41% |
| 2025-02-27 | 14.20 | 14.24 | 14.04 | 14.21 | 13.85 | qfq | 1,823,690 | 25,803,157 | 0.14% |
| 2025-02-26 | 14.11 | 14.22 | 14.11 | 14.19 | 13.83 | qfq | 1,366,170 | 19,368,406 | 0.57% |
| 2025-02-25 | 14.18 | 14.23 | 14.11 | 14.11 | 13.76 | qfq | 1,259,809 | 17,842,258 | -0.98% |
| 2025-02-24 | 14.05 | 14.25 | 14.04 | 14.25 | 13.89 | qfq | 2,118,909 | 30,003,040 | 0.92% |
| 2025-02-21 | 14.14 | 14.19 | 13.98 | 14.12 | 13.77 | qfq | 1,594,100 | 22,439,224 | -0.35% |
| 2025-02-20 | 14.08 | 14.18 | 14.05 | 14.17 | 13.81 | qfq | 1,044,700 | 14,756,970 | 0.35% |
| 2025-02-19 | 13.98 | 14.17 | 13.95 | 14.12 | 13.77 | qfq | 1,082,300 | 15,228,895 | 1.51% |
| 2025-02-18 | 14.08 | 14.22 | 13.84 | 13.91 | 13.56 | qfq | 1,093,085 | 15,352,864 | -1.77% |
| 2025-02-17 | 14.05 | 14.21 | 14.05 | 14.16 | 13.80 | qfq | 1,059,245 | 14,972,581 | 0.78% |
| 2025-02-14 | 14.06 | 14.11 | 14.02 | 14.05 | 13.70 | qfq | 1,039,879 | 14,629,294 | 0.00% |
| 2025-02-13 | 14.15 | 14.22 | 14.05 | 14.05 | 13.70 | qfq | 1,108,000 | 15,643,338 | -0.99% |
| 2025-02-12 | 14.09 | 14.24 | 14.06 | 14.19 | 13.83 | qfq | 1,073,400 | 15,181,675 | 1.00% |
| 2025-02-11 | 14.14 | 14.15 | 13.99 | 14.05 | 13.70 | qfq | 877,400 | 12,316,816 | -0.50% |
| 2025-02-10 | 14.02 | 14.14 | 13.98 | 14.12 | 13.77 | qfq | 1,163,800 | 16,383,403 | 0.86% |
| 2025-02-07 | 13.93 | 14.09 | 13.87 | 14.00 | 13.65 | qfq | 1,546,725 | 21,664,202 | 0.57% |
| 2025-02-06 | 13.73 | 13.92 | 13.62 | 13.92 | 13.57 | qfq | 1,250,462 | 17,255,832 | 1.31% |
| 2025-02-05 | 13.69 | 13.76 | 13.64 | 13.74 | 13.40 | qfq | 830,900 | 11,384,774 | 0.66% |
| 2025-01-27 | 13.60 | 13.80 | 13.54 | 13.65 | 13.31 | qfq | 1,060,000 | 14,505,717 | 0.44% |
| 2025-01-24 | 13.53 | 13.61 | 13.41 | 13.59 | 13.25 | qfq | 1,208,900 | 16,330,935 | 0.52% |
| 2025-01-23 | 13.53 | 13.72 | 13.52 | 13.52 | 13.18 | qfq | 1,373,600 | 18,722,285 | -0.07% |
| 2025-01-22 | 13.47 | 13.61 | 13.46 | 13.53 | 13.19 | qfq | 707,500 | 9,583,431 | -0.07% |
| 2025-01-21 | 13.75 | 13.75 | 13.45 | 13.54 | 13.20 | qfq | 954,800 | 12,917,072 | -0.66% |
| 2025-01-20 | 13.60 | 13.75 | 13.56 | 13.63 | 13.29 | qfq | 1,098,825 | 15,021,351 | 0.22% |
| 2025-01-17 | 13.59 | 13.64 | 13.48 | 13.60 | 13.26 | qfq | 732,700 | 9,937,270 | 0.00% |
| 2025-01-16 | 13.60 | 13.77 | 13.50 | 13.60 | 13.26 | qfq | 955,600 | 13,032,851 | -0.15% |
| 2025-01-15 | 13.67 | 13.68 | 13.53 | 13.62 | 13.28 | qfq | 977,600 | 13,311,843 | -0.44% |
| 2025-01-14 | 13.44 | 13.68 | 13.38 | 13.68 | 13.34 | qfq | 1,724,777 | 23,402,177 | 2.86% |
| 2025-01-13 | 13.17 | 13.37 | 12.96 | 13.30 | 12.97 | qfq | 994,600 | 13,113,019 | 0.83% |
| 2025-01-10 | 13.45 | 13.48 | 13.15 | 13.19 | 12.86 | qfq | 922,600 | 12,291,412 | -1.93% |
| 2025-01-09 | 13.51 | 13.55 | 13.41 | 13.45 | 13.11 | qfq | 704,768 | 9,501,451 | -0.07% |
| 2025-01-08 | 13.54 | 13.57 | 13.20 | 13.46 | 13.12 | qfq | 1,166,600 | 15,646,286 | -0.59% |
| 2025-01-07 | 13.48 | 13.57 | 13.32 | 13.54 | 13.20 | qfq | 1,066,200 | 14,361,648 | 0.89% |
| 2025-01-06 | 13.37 | 13.50 | 13.02 | 13.42 | 13.08 | qfq | 1,050,100 | 14,010,845 | 0.90% |
| 2025-01-03 | 13.86 | 13.91 | 13.29 | 13.30 | 12.97 | qfq | 1,435,400 | 19,476,003 | -3.62% |
| 2025-01-02 | 13.99 | 14.18 | 13.71 | 13.80 | 13.45 | qfq | 1,290,760 | 17,996,732 | -1.36% |
| 2024-12-31 | 14.30 | 14.42 | 13.96 | 13.99 | 13.64 | qfq | 1,557,260 | 22,051,874 | -2.30% |
| 2024-12-30 | 14.13 | 14.37 | 14.13 | 14.32 | 13.96 | qfq | 1,189,265 | 16,954,820 | -0.42% |
| 2024-12-27 | 14.37 | 14.52 | 14.29 | 14.38 | 14.02 | qfq | 1,056,900 | 15,269,198 | 0.35% |
| 2024-12-26 | 14.30 | 14.47 | 14.29 | 14.33 | 13.97 | qfq | 1,210,863 | 17,443,660 | 0.21% |
| 2024-12-25 | 14.53 | 14.53 | 14.17 | 14.30 | 13.94 | qfq | 1,677,400 | 23,984,897 | -1.72% |
| 2024-12-24 | 14.54 | 14.68 | 14.36 | 14.55 | 14.18 | qfq | 1,886,300 | 27,351,770 | 0.07% |
| 2024-12-23 | 15.18 | 15.18 | 14.54 | 14.54 | 14.18 | qfq | 2,991,032 | 44,211,064 | -4.22% |
| 2024-12-20 | 14.95 | 15.25 | 14.88 | 15.18 | 14.80 | qfq | 1,550,179 | 23,443,783 | 1.61% |
| 2024-12-19 | 14.80 | 15.00 | 14.72 | 14.94 | 14.57 | qfq | 1,438,176 | 21,369,792 | 0.13% |
| 2024-12-18 | 14.90 | 15.08 | 14.73 | 14.92 | 14.55 | qfq | 1,483,556 | 22,140,892 | 0.40% |
| 2024-12-17 | 15.49 | 15.50 | 14.80 | 14.86 | 14.49 | qfq | 3,101,900 | 46,668,283 | -3.88% |
| 2024-12-16 | 15.45 | 15.60 | 15.34 | 15.46 | 15.07 | qfq | 2,116,100 | 32,778,113 | 0.78% |
| 2024-12-13 | 15.73 | 15.73 | 15.34 | 15.34 | 14.96 | qfq | 2,887,300 | 44,775,166 | -2.54% |
| 2024-12-12 | 15.65 | 15.78 | 15.56 | 15.74 | 15.35 | qfq | 2,928,017 | 45,919,732 | 0.83% |
| 2024-12-11 | 15.50 | 15.63 | 15.46 | 15.61 | 15.22 | qfq | 2,181,230 | 33,971,176 | 0.71% |
| 2024-12-10 | 15.93 | 16.02 | 15.48 | 15.50 | 15.11 | qfq | 4,514,100 | 70,888,932 | -0.45% |
| 2024-12-09 | 15.67 | 15.82 | 15.44 | 15.57 | 15.18 | qfq | 3,866,104 | 60,329,657 | -1.02% |
| 2024-12-06 | 16.08 | 16.22 | 15.65 | 15.73 | 15.34 | qfq | 6,249,590 | 99,002,762 | -0.25% |
| 2024-12-05 | 15.74 | 16.28 | 15.54 | 15.77 | 15.37 | qfq | 9,479,481 | 150,496,401 | -0.82% |
| 2024-12-04 | 15.13 | 16.38 | 14.92 | 15.90 | 15.50 | qfq | 11,709,225 | 183,814,496 | 5.09% |
| 2024-12-03 | 15.13 | 15.17 | 15.00 | 15.13 | 14.75 | qfq | 2,094,056 | 31,576,046 | 0.00% |
| 2024-12-02 | 15.06 | 15.20 | 14.99 | 15.13 | 14.75 | qfq | 2,593,613 | 39,119,619 | 0.73% |
| 2024-11-29 | 14.79 | 15.21 | 14.79 | 15.02 | 14.64 | qfq | 2,607,800 | 39,262,188 | 0.54% |
| 2024-11-28 | 14.70 | 14.99 | 14.69 | 14.94 | 14.57 | qfq | 2,258,181 | 33,636,177 | 1.49% |
| 2024-11-27 | 14.53 | 14.72 | 14.15 | 14.72 | 14.35 | qfq | 2,005,941 | 28,924,990 | 0.82% |
| 2024-11-26 | 14.74 | 14.80 | 14.57 | 14.60 | 14.23 | qfq | 1,291,700 | 18,950,401 | -1.15% |
| 2024-11-25 | 14.41 | 14.77 | 14.40 | 14.77 | 14.40 | qfq | 1,487,100 | 21,772,090 | 1.79% |
| 2024-11-22 | 14.98 | 15.02 | 14.50 | 14.51 | 14.15 | qfq | 2,368,236 | 35,025,894 | -3.40% |
| 2024-11-21 | 14.92 | 15.13 | 14.84 | 15.02 | 14.64 | qfq | 1,989,003 | 29,817,870 | 0.60% |
| 2024-11-20 | 14.72 | 14.96 | 14.66 | 14.93 | 14.56 | qfq | 2,220,336 | 32,966,256 | 1.29% |
| 2024-11-19 | 14.48 | 14.76 | 14.36 | 14.74 | 14.37 | qfq | 1,847,880 | 26,850,081 | 2.22% |
| 2024-11-18 | 14.69 | 14.79 | 14.30 | 14.42 | 14.06 | qfq | 2,249,200 | 32,683,621 | -1.30% |
| 2024-11-15 | 14.83 | 14.99 | 14.60 | 14.61 | 14.24 | qfq | 2,056,823 | 30,487,575 | -1.28% |
| 2024-11-14 | 15.17 | 15.32 | 14.80 | 14.80 | 14.43 | qfq | 2,305,103 | 34,598,332 | -2.76% |
| 2024-11-13 | 15.11 | 15.33 | 14.86 | 15.22 | 14.84 | qfq | 3,084,560 | 46,574,220 | 0.53% |
| 2024-11-12 | 15.28 | 15.45 | 15.01 | 15.14 | 14.76 | qfq | 4,154,823 | 63,471,458 | -0.79% |
| 2024-11-11 | 14.99 | 15.31 | 14.90 | 15.26 | 14.88 | qfq | 4,001,900 | 60,599,531 | 1.87% |
| 2024-11-08 | 15.10 | 15.23 | 14.89 | 14.98 | 14.60 | qfq | 3,936,100 | 59,098,102 | -0.27% |
| 2024-11-07 | 14.62 | 15.02 | 14.51 | 15.02 | 14.64 | qfq | 4,347,038 | 64,752,667 | 2.60% |
| 2024-11-06 | 14.60 | 14.68 | 14.38 | 14.64 | 14.27 | qfq | 3,047,516 | 44,483,791 | 0.48% |
| 2024-11-05 | 14.24 | 14.58 | 14.22 | 14.57 | 14.20 | qfq | 2,901,654 | 41,904,775 | 2.32% |
| 2024-11-04 | 14.09 | 14.24 | 14.01 | 14.24 | 13.88 | qfq | 2,008,460 | 28,432,154 | 1.42% |
| 2024-11-01 | 14.43 | 14.56 | 14.04 | 14.04 | 13.69 | qfq | 2,917,700 | 41,447,028 | -2.97% |
| 2024-10-31 | 14.38 | 14.65 | 14.35 | 14.47 | 14.11 | qfq | 2,196,933 | 31,822,730 | 0.49% |
| 2024-10-30 | 14.30 | 14.46 | 14.20 | 14.40 | 14.04 | qfq | 2,549,571 | 36,509,938 | 0.07% |
| 2024-10-29 | 14.98 | 15.08 | 14.38 | 14.39 | 14.03 | qfq | 4,879,737 | 71,450,556 | -4.19% |
| 2024-10-28 | 14.84 | 15.03 | 14.84 | 15.02 | 14.64 | qfq | 2,941,500 | 44,025,864 | 0.81% |
| 2024-10-25 | 14.64 | 14.91 | 14.64 | 14.90 | 14.53 | qfq | 2,680,478 | 39,780,385 | 1.64% |
| 2024-10-24 | 14.70 | 14.80 | 14.60 | 14.66 | 14.29 | qfq | 2,103,256 | 30,902,482 | -1.28% |
| 2024-10-23 | 14.85 | 14.99 | 14.76 | 14.85 | 14.48 | qfq | 3,543,203 | 52,776,164 | -0.54% |
| 2024-10-22 | 15.00 | 15.00 | 14.73 | 14.93 | 14.56 | qfq | 3,268,880 | 48,608,441 | 0.20% |
| 2024-10-21 | 14.98 | 15.04 | 14.63 | 14.90 | 14.53 | qfq | 4,627,600 | 68,734,808 | 0.00% |
| 2024-10-18 | 14.70 | 15.09 | 14.39 | 14.90 | 14.53 | qfq | 4,958,293 | 72,963,382 | 1.78% |
| 2024-10-17 | 15.31 | 15.33 | 14.55 | 14.64 | 14.27 | qfq | 7,772,193 | 115,420,476 | -4.13% |
| 2024-10-16 | 14.33 | 15.53 | 14.33 | 15.27 | 14.89 | qfq | 7,590,907 | 114,899,786 | 4.73% |
| 2024-10-15 | 14.49 | 15.17 | 14.49 | 14.58 | 14.21 | qfq | 4,720,680 | 70,131,853 | -0.68% |
| 2024-10-14 | 14.36 | 14.72 | 14.22 | 14.68 | 14.31 | qfq | 3,649,700 | 52,879,506 | 2.87% |
| 2024-10-11 | 14.99 | 15.00 | 14.05 | 14.27 | 13.91 | qfq | 4,147,468 | 59,565,557 | -3.39% |
| 2024-10-10 | 14.91 | 15.23 | 14.45 | 14.77 | 14.40 | qfq | 6,399,685 | 95,308,022 | 3.29% |
| 2024-10-09 | 15.69 | 15.80 | 14.30 | 14.30 | 13.94 | qfq | 8,994,385 | 136,447,282 | -13.02% |
| 2024-10-08 | 17.88 | 17.88 | 15.44 | 16.44 | 16.03 | qfq | 14,296,700 | 235,007,468 | 7.59% |
| 2024-09-30 | 14.20 | 15.52 | 13.71 | 15.28 | 14.90 | qfq | 13,749,131 | 200,181,582 | 12.77% |
| 2024-09-27 | 13.10 | 13.68 | 12.98 | 13.55 | 13.21 | qfq | 9,395,125 | 125,188,727 | 5.04% |
| 2024-09-26 | 12.75 | 12.94 | 12.54 | 12.90 | 12.58 | qfq | 5,000,203 | 63,848,473 | 2.63% |
| 2024-09-25 | 12.54 | 12.82 | 12.50 | 12.57 | 12.25 | qfq | 5,431,000 | 68,840,664 | 0.80% |
| 2024-09-24 | 12.22 | 12.47 | 12.13 | 12.47 | 12.16 | qfq | 3,929,442 | 48,508,548 | 2.80% |
| 2024-09-23 | 12.20 | 12.32 | 12.11 | 12.13 | 11.83 | qfq | 2,030,000 | 24,762,635 | -0.82% |
| 2024-09-20 | 12.27 | 12.35 | 12.10 | 12.23 | 11.92 | qfq | 2,124,400 | 26,003,427 | -0.97% |
| 2024-09-19 | 12.15 | 12.40 | 12.08 | 12.35 | 12.04 | qfq | 2,847,300 | 35,003,016 | 2.15% |
| 2024-09-18 | 12.23 | 12.26 | 11.90 | 12.09 | 11.79 | qfq | 2,409,695 | 29,025,666 | -0.41% |
| 2024-09-13 | 12.31 | 12.41 | 12.13 | 12.14 | 11.84 | qfq | 2,675,075 | 32,850,429 | -1.30% |
| 2024-09-12 | 12.49 | 12.61 | 12.27 | 12.30 | 11.99 | qfq | 2,871,595 | 35,775,280 | -1.36% |
| 2024-09-11 | 12.48 | 12.66 | 12.43 | 12.47 | 12.16 | qfq | 2,587,971 | 32,457,180 | -1.19% |
| 2024-09-10 | 12.64 | 12.67 | 12.40 | 12.62 | 12.30 | qfq | 2,851,060 | 35,761,107 | 0.00% |
| 2024-09-09 | 12.58 | 12.67 | 12.37 | 12.62 | 12.30 | qfq | 3,339,242 | 41,971,267 | 0.56% |
| 2024-09-06 | 13.10 | 13.10 | 12.54 | 12.55 | 12.24 | qfq | 6,350,297 | 81,023,791 | -3.91% |
| 2024-09-05 | 12.97 | 13.14 | 12.96 | 13.06 | 12.73 | qfq | 4,667,100 | 60,924,956 | 0.00% |
| 2024-09-04 | 13.40 | 13.60 | 13.01 | 13.06 | 12.73 | qfq | 8,080,611 | 106,988,504 | -3.12% |
| 2024-09-03 | 13.30 | 13.52 | 13.28 | 13.48 | 13.14 | qfq | 7,341,340 | 98,405,632 | 1.20% |
| 2024-09-02 | 13.90 | 13.98 | 13.32 | 13.32 | 12.99 | qfq | 13,445,206 | 183,500,679 | -6.66% |
| 2024-08-30 | 13.96 | 14.64 | 13.58 | 14.27 | 13.91 | qfq | 19,384,589 | 272,709,618 | 1.28% |
| 2024-08-29 | 14.80 | 15.20 | 14.07 | 14.09 | 13.74 | qfq | 23,015,520 | 332,343,905 | -13.29% |
| 2024-08-28 | 18.00 | 18.40 | 15.01 | 16.25 | 15.84 | qfq | 31,260,831 | 531,769,103 | -3.68% |
| 2024-08-27 | 16.00 | 16.87 | 15.77 | 16.87 | 16.45 | qfq | 27,761,113 | 460,204,733 | 19.99% |
| 2024-08-26 | 14.06 | 14.06 | 13.58 | 14.06 | 13.71 | qfq | 14,093,323 | 197,582,461 | 19.97% |
| 2024-08-23 | 11.80 | 11.88 | 11.67 | 11.72 | 11.43 | qfq | 888,234 | 10,451,810 | -1.10% |
| 2024-08-22 | 12.19 | 12.25 | 11.84 | 11.85 | 11.55 | qfq | 1,285,100 | 15,441,325 | -2.71% |
| 2024-08-21 | 12.42 | 12.45 | 12.16 | 12.18 | 11.87 | qfq | 1,922,715 | 23,608,388 | -3.33% |
| 2024-08-20 | 13.00 | 13.23 | 12.50 | 12.60 | 12.28 | qfq | 3,069,700 | 39,360,790 | -4.18% |
| 2024-08-19 | 12.66 | 13.88 | 12.60 | 13.15 | 12.82 | qfq | 4,459,731 | 59,135,757 | 3.87% |
| 2024-08-16 | 12.79 | 12.81 | 12.56 | 12.66 | 12.34 | qfq | 954,013 | 12,081,431 | -0.78% |
| 2024-08-15 | 12.61 | 12.76 | 12.45 | 12.76 | 12.44 | qfq | 1,249,333 | 15,815,377 | 0.95% |
| 2024-08-14 | 12.54 | 12.94 | 12.49 | 12.64 | 12.32 | qfq | 1,520,180 | 19,300,637 | 0.80% |
| 2024-08-13 | 12.36 | 12.54 | 12.23 | 12.54 | 12.23 | qfq | 773,500 | 9,591,748 | 1.54% |
| 2024-08-12 | 12.38 | 12.50 | 12.31 | 12.35 | 12.04 | qfq | 702,500 | 8,703,087 | 0.00% |
| 2024-08-09 | 12.48 | 12.62 | 12.33 | 12.35 | 12.04 | qfq | 990,200 | 12,372,160 | -0.96% |
| 2024-08-08 | 12.41 | 12.53 | 12.32 | 12.47 | 12.16 | qfq | 754,322 | 9,382,169 | 0.16% |
| 2024-08-07 | 12.40 | 12.47 | 12.35 | 12.45 | 12.14 | qfq | 501,400 | 6,228,249 | 0.16% |
| 2024-08-06 | 12.36 | 12.46 | 12.25 | 12.43 | 12.12 | qfq | 965,239 | 11,954,188 | 2.22% |
| 2024-08-05 | 12.40 | 12.56 | 12.16 | 12.16 | 11.85 | qfq | 1,055,103 | 13,047,464 | -2.33% |
| 2024-08-02 | 12.45 | 12.63 | 12.42 | 12.45 | 12.14 | qfq | 1,081,100 | 13,543,980 | -0.80% |
| 2024-08-01 | 12.71 | 12.71 | 12.53 | 12.55 | 12.24 | qfq | 1,151,500 | 14,508,020 | -0.32% |
| 2024-07-31 | 12.35 | 12.62 | 12.28 | 12.59 | 12.27 | qfq | 1,436,241 | 17,968,808 | 2.03% |
| 2024-07-30 | 12.27 | 12.39 | 12.14 | 12.34 | 12.03 | qfq | 1,100,000 | 13,521,825 | 0.49% |
| 2024-07-29 | 12.24 | 12.32 | 12.15 | 12.28 | 11.97 | qfq | 692,650 | 8,489,618 | 0.49% |
| 2024-07-26 | 12.28 | 12.40 | 12.20 | 12.22 | 11.91 | qfq | 792,500 | 9,730,276 | 0.41% |
| 2024-07-25 | 12.15 | 12.27 | 12.04 | 12.17 | 11.86 | qfq | 599,659 | 7,304,315 | 0.50% |
| 2024-07-24 | 12.35 | 12.39 | 12.11 | 12.11 | 11.81 | qfq | 676,900 | 8,266,864 | -1.54% |
| 2024-07-23 | 12.54 | 12.55 | 12.30 | 12.30 | 11.99 | qfq | 632,400 | 7,871,861 | -1.36% |
| 2024-07-22 | 12.46 | 12.52 | 12.40 | 12.47 | 12.16 | qfq | 599,300 | 7,465,770 | 0.16% |
| 2024-07-19 | 12.55 | 12.67 | 12.45 | 12.45 | 12.14 | qfq | 982,180 | 12,309,171 | 0.57% |
| 2024-07-18 | 12.45 | 12.53 | 12.21 | 12.38 | 12.07 | qfq | 765,300 | 9,433,574 | -1.12% |
| 2024-07-17 | 12.36 | 12.58 | 12.36 | 12.52 | 12.21 | qfq | 774,900 | 9,662,353 | 0.32% |
| 2024-07-16 | 12.53 | 13.00 | 12.34 | 12.48 | 12.17 | qfq | 1,172,644 | 14,799,999 | -1.11% |
| 2024-07-15 | 12.98 | 13.13 | 12.62 | 12.62 | 11.97 | qfq | 872,754 | 11,244,114 | -3.96% |
| 2024-07-12 | 13.40 | 13.54 | 13.14 | 13.14 | 12.47 | qfq | 1,558,620 | 20,710,821 | -2.45% |
| 2024-07-11 | 13.26 | 13.75 | 13.14 | 13.47 | 12.78 | qfq | 2,469,727 | 33,110,330 | 1.51% |
| 2024-07-10 | 12.54 | 13.84 | 12.50 | 13.27 | 12.59 | qfq | 3,050,152 | 40,107,046 | 5.99% |
| 2024-07-09 | 12.48 | 12.58 | 12.19 | 12.52 | 11.88 | qfq | 832,320 | 10,313,581 | 0.32% |
| 2024-07-08 | 12.90 | 12.90 | 12.40 | 12.48 | 11.84 | qfq | 1,085,422 | 13,608,436 | -3.55% |
| 2024-07-05 | 13.01 | 13.04 | 12.74 | 12.94 | 12.28 | qfq | 1,211,220 | 15,571,926 | -0.61% |
| 2024-07-04 | 13.68 | 13.71 | 13.01 | 13.02 | 12.35 | qfq | 1,214,720 | 16,146,255 | -4.96% |
| 2024-07-03 | 13.76 | 13.78 | 13.68 | 13.70 | 13.00 | qfq | 433,985 | 5,957,501 | -0.58% |
| 2024-07-02 | 13.91 | 13.95 | 13.76 | 13.78 | 13.07 | qfq | 440,000 | 6,098,431 | -0.93% |
| 2024-07-01 | 14.00 | 14.03 | 13.74 | 13.91 | 13.20 | qfq | 345,989 | 4,804,566 | 0.22% |
| 2024-06-28 | 13.80 | 14.07 | 13.57 | 13.88 | 13.17 | qfq | 451,800 | 6,307,026 | -0.29% |
| 2024-06-27 | 14.11 | 14.20 | 13.92 | 13.92 | 13.21 | qfq | 579,767 | 8,148,612 | -1.69% |
| 2024-06-26 | 14.02 | 14.16 | 13.88 | 14.16 | 13.43 | qfq | 750,640 | 10,544,067 | 1.43% |
| 2024-06-25 | 13.91 | 14.08 | 13.87 | 13.96 | 13.24 | qfq | 439,418 | 6,141,696 | 0.43% |
| 2024-06-24 | 14.38 | 14.38 | 13.85 | 13.90 | 13.19 | qfq | 852,417 | 11,945,253 | -3.94% |
| 2024-06-21 | 14.30 | 14.53 | 14.29 | 14.47 | 13.73 | qfq | 448,600 | 6,480,364 | 0.49% |
| 2024-06-20 | 14.85 | 14.86 | 14.40 | 14.40 | 13.66 | qfq | 767,100 | 11,158,316 | -2.37% |
| 2024-06-19 | 14.83 | 14.92 | 14.75 | 14.75 | 13.99 | qfq | 485,700 | 7,210,063 | -0.94% |
| 2024-06-18 | 14.78 | 14.90 | 14.73 | 14.89 | 14.13 | qfq | 452,069 | 6,707,571 | 0.81% |
| 2024-06-17 | 14.92 | 14.92 | 14.72 | 14.77 | 14.01 | qfq | 431,766 | 6,386,784 | -0.81% |
| 2024-06-14 | 14.92 | 14.99 | 14.77 | 14.89 | 14.13 | qfq | 426,420 | 6,337,350 | -0.20% |
| 2024-06-13 | 15.01 | 15.05 | 14.87 | 14.92 | 14.16 | qfq | 532,300 | 7,957,197 | -0.60% |
| 2024-06-12 | 15.00 | 15.07 | 14.83 | 15.01 | 14.24 | qfq | 743,784 | 11,150,623 | 0.40% |
| 2024-06-11 | 14.76 | 14.95 | 14.58 | 14.95 | 14.18 | qfq | 836,265 | 12,331,685 | 0.40% |
| 2024-06-07 | 14.88 | 14.99 | 14.65 | 14.89 | 14.13 | qfq | 716,830 | 10,644,565 | 1.09% |
| 2024-06-06 | 15.30 | 15.43 | 14.73 | 14.73 | 13.97 | qfq | 1,358,825 | 20,302,609 | -3.73% |
| 2024-06-05 | 15.59 | 15.59 | 15.23 | 15.30 | 14.52 | qfq | 1,037,860 | 15,935,343 | -1.10% |
| 2024-06-04 | 15.15 | 15.49 | 15.14 | 15.47 | 14.68 | qfq | 1,032,703 | 15,776,561 | 0.13% |
| 2024-06-03 | 15.68 | 15.68 | 15.26 | 15.45 | 14.66 | qfq | 1,576,224 | 24,375,911 | 0.39% |
| 2024-05-31 | 15.25 | 15.44 | 15.25 | 15.39 | 14.60 | qfq | 963,924 | 14,798,350 | 0.98% |
| 2024-05-30 | 15.60 | 15.60 | 15.20 | 15.24 | 14.46 | qfq | 1,545,971 | 23,778,148 | -1.68% |
| 2024-05-29 | 15.69 | 15.69 | 15.15 | 15.50 | 14.71 | qfq | 2,873,628 | 44,373,986 | -2.82% |
| 2024-05-28 | 16.88 | 16.89 | 15.86 | 15.95 | 15.13 | qfq | 4,344,659 | 71,492,745 | 2.11% |
| 2024-05-27 | 15.38 | 15.62 | 15.26 | 15.62 | 14.82 | qfq | 692,245 | 10,650,807 | 0.90% |
| 2024-05-24 | 15.32 | 15.56 | 15.21 | 15.48 | 14.69 | qfq | 826,804 | 12,718,894 | 0.13% |
| 2024-05-23 | 15.78 | 15.83 | 15.36 | 15.46 | 14.67 | qfq | 1,098,240 | 17,047,417 | -2.03% |
| 2024-05-22 | 15.59 | 15.94 | 15.59 | 15.78 | 14.97 | qfq | 1,192,471 | 18,885,007 | 0.51% |
| 2024-05-21 | 15.77 | 15.80 | 15.50 | 15.70 | 14.90 | qfq | 1,110,805 | 17,337,641 | -0.44% |
| 2024-05-20 | 15.60 | 15.82 | 15.59 | 15.77 | 14.96 | qfq | 709,880 | 11,174,495 | 0.38% |
| 2024-05-17 | 15.54 | 15.74 | 15.48 | 15.71 | 14.90 | qfq | 755,361 | 11,805,187 | 0.77% |
| 2024-05-16 | 15.20 | 15.67 | 15.15 | 15.59 | 14.79 | qfq | 1,095,631 | 16,967,747 | 1.23% |
| 2024-05-15 | 15.58 | 15.59 | 15.38 | 15.40 | 14.61 | qfq | 390,200 | 6,036,266 | -0.90% |
| 2024-05-14 | 15.48 | 15.69 | 15.45 | 15.54 | 14.74 | qfq | 410,085 | 6,377,900 | 0.39% |
| 2024-05-13 | 15.77 | 15.77 | 15.45 | 15.48 | 14.69 | qfq | 1,000,900 | 15,567,798 | -1.78% |
| 2024-05-10 | 16.05 | 16.08 | 15.76 | 15.76 | 14.95 | qfq | 657,270 | 10,424,174 | -1.56% |
| 2024-05-09 | 15.93 | 16.07 | 15.92 | 16.01 | 15.19 | qfq | 667,027 | 10,687,003 | 0.88% |
| 2024-05-08 | 16.05 | 16.05 | 15.84 | 15.87 | 15.06 | qfq | 613,770 | 9,765,030 | -1.12% |
| 2024-05-07 | 15.97 | 16.05 | 15.86 | 16.05 | 15.23 | qfq | 666,200 | 10,650,278 | 0.56% |
| 2024-05-06 | 15.87 | 16.03 | 15.81 | 15.96 | 15.14 | qfq | 934,685 | 14,877,212 | 1.72% |
| 2024-04-30 | 15.84 | 15.87 | 15.48 | 15.69 | 14.89 | qfq | 1,223,800 | 19,196,727 | -0.95% |
| 2024-04-29 | 15.01 | 16.09 | 15.01 | 15.84 | 15.03 | qfq | 1,777,490 | 27,918,689 | 2.39% |
| 2024-04-26 | 15.52 | 15.69 | 15.44 | 15.47 | 14.68 | qfq | 1,324,800 | 20,595,625 | -0.77% |
| 2024-04-25 | 15.42 | 15.75 | 15.42 | 15.59 | 14.79 | qfq | 810,720 | 12,651,479 | 0.58% |
| 2024-04-24 | 15.47 | 15.76 | 15.27 | 15.50 | 14.71 | qfq | 954,717 | 14,852,625 | 1.04% |
| 2024-04-23 | 15.10 | 15.53 | 15.10 | 15.34 | 14.55 | qfq | 808,485 | 12,418,537 | 0.72% |
| 2024-04-22 | 15.25 | 15.75 | 15.13 | 15.23 | 14.45 | qfq | 915,607 | 14,027,711 | -1.36% |
| 2024-04-19 | 15.03 | 15.98 | 14.98 | 15.44 | 14.65 | qfq | 1,427,841 | 22,001,462 | 1.85% |
| 2024-04-18 | 15.27 | 15.42 | 15.07 | 15.16 | 14.38 | qfq | 820,793 | 12,500,289 | -0.72% |
| 2024-04-17 | 14.40 | 15.30 | 14.40 | 15.27 | 14.49 | qfq | 1,323,193 | 19,910,581 | 6.78% |
| 2024-04-16 | 15.30 | 15.33 | 14.30 | 14.30 | 13.57 | qfq | 1,701,453 | 24,807,392 | -7.08% |
| 2024-04-15 | 16.01 | 16.14 | 15.17 | 15.39 | 14.60 | qfq | 1,538,805 | 23,957,362 | -4.59% |
| 2024-04-12 | 16.60 | 16.74 | 16.13 | 16.13 | 15.30 | qfq | 1,716,942 | 28,019,567 | -3.53% |
| 2024-04-11 | 16.41 | 16.87 | 16.00 | 16.72 | 15.86 | qfq | 2,852,703 | 46,853,463 | -0.24% |
| 2024-04-10 | 16.32 | 16.82 | 15.77 | 16.76 | 15.90 | qfq | 2,251,425 | 36,892,467 | 3.01% |
| 2024-04-09 | 16.05 | 16.30 | 16.01 | 16.27 | 15.44 | qfq | 516,970 | 8,363,674 | 1.24% |
| 2024-04-08 | 16.69 | 16.69 | 16.04 | 16.07 | 15.25 | qfq | 783,188 | 12,755,428 | -3.25% |
| 2024-04-03 | 16.59 | 16.65 | 16.40 | 16.61 | 15.76 | qfq | 734,185 | 12,141,270 | 0.12% |
| 2024-04-02 | 16.49 | 16.64 | 16.44 | 16.59 | 15.74 | qfq | 900,252 | 14,904,501 | 0.97% |
| 2024-04-01 | 16.10 | 16.44 | 16.07 | 16.43 | 15.59 | qfq | 797,474 | 13,003,067 | 2.05% |
| 2024-03-29 | 15.74 | 16.10 | 15.74 | 16.10 | 15.27 | qfq | 674,726 | 10,798,309 | 1.77% |
| 2024-03-28 | 15.30 | 15.95 | 15.30 | 15.82 | 15.01 | qfq | 669,653 | 10,568,344 | 1.87% |
| 2024-03-27 | 15.98 | 16.03 | 15.52 | 15.53 | 14.73 | qfq | 616,402 | 9,720,962 | -2.63% |
| 2024-03-26 | 16.00 | 16.03 | 15.72 | 15.95 | 15.13 | qfq | 843,883 | 13,399,432 | -0.37% |
| 2024-03-25 | 16.39 | 16.39 | 16.00 | 16.01 | 15.19 | qfq | 1,006,886 | 16,310,715 | -2.32% |
| 2024-03-22 | 16.71 | 16.73 | 16.32 | 16.39 | 15.55 | qfq | 932,400 | 15,333,329 | -1.80% |
| 2024-03-21 | 16.68 | 16.75 | 16.51 | 16.69 | 15.83 | qfq | 753,300 | 12,531,465 | 0.06% |
| 2024-03-20 | 16.55 | 16.68 | 16.48 | 16.68 | 15.82 | qfq | 621,269 | 10,314,319 | 0.79% |
| 2024-03-19 | 16.50 | 16.65 | 16.43 | 16.55 | 15.70 | qfq | 784,898 | 12,982,089 | 0.18% |
| 2024-03-18 | 16.45 | 16.54 | 16.35 | 16.52 | 15.67 | qfq | 819,839 | 13,516,611 | 1.16% |
| 2024-03-15 | 16.20 | 16.34 | 16.13 | 16.33 | 15.49 | qfq | 557,339 | 9,056,232 | 0.68% |
| 2024-03-14 | 16.35 | 16.45 | 16.14 | 16.22 | 15.39 | qfq | 730,321 | 11,906,354 | -0.80% |
| 2024-03-13 | 16.31 | 16.43 | 16.21 | 16.35 | 15.51 | qfq | 618,078 | 10,080,742 | -0.12% |
| 2024-03-12 | 16.23 | 16.40 | 16.15 | 16.37 | 15.53 | qfq | 952,085 | 15,511,282 | 0.99% |
| 2024-03-11 | 16.07 | 16.21 | 16.00 | 16.21 | 15.38 | qfq | 727,651 | 11,754,198 | 0.81% |
| 2024-03-08 | 16.29 | 16.40 | 16.03 | 16.08 | 15.26 | qfq | 641,479 | 10,347,600 | -0.86% |
| 2024-03-07 | 16.26 | 16.48 | 16.12 | 16.22 | 15.39 | qfq | 1,011,800 | 16,472,417 | 0.37% |
| 2024-03-06 | 15.93 | 16.25 | 15.90 | 16.16 | 15.33 | qfq | 804,873 | 12,937,900 | 1.25% |
| 2024-03-05 | 16.34 | 16.34 | 15.92 | 15.96 | 15.14 | qfq | 870,765 | 13,972,474 | -2.33% |
| 2024-03-04 | 16.00 | 16.49 | 15.85 | 16.34 | 15.50 | qfq | 1,511,277 | 24,591,394 | 2.19% |
| 2024-03-01 | 15.90 | 16.00 | 15.76 | 15.99 | 15.17 | qfq | 833,406 | 13,250,158 | 0.88% |
| 2024-02-29 | 15.50 | 15.87 | 15.42 | 15.85 | 15.04 | qfq | 1,133,980 | 17,877,979 | 2.13% |
| 2024-02-28 | 16.31 | 16.50 | 15.51 | 15.52 | 14.72 | qfq | 1,827,703 | 29,354,048 | -4.73% |
| 2024-02-27 | 16.01 | 16.29 | 16.01 | 16.29 | 15.45 | qfq | 895,667 | 14,492,343 | 1.05% |
| 2024-02-26 | 15.89 | 16.26 | 15.80 | 16.12 | 15.29 | qfq | 1,201,590 | 19,283,406 | 1.26% |
| 2024-02-23 | 15.83 | 15.96 | 15.65 | 15.92 | 15.10 | qfq | 970,892 | 15,362,988 | 0.89% |
| 2024-02-22 | 15.71 | 15.83 | 15.52 | 15.78 | 14.97 | qfq | 836,360 | 13,124,526 | 0.38% |
| 2024-02-21 | 15.32 | 15.88 | 15.30 | 15.72 | 14.91 | qfq | 987,088 | 15,493,899 | 1.48% |
| 2024-02-20 | 15.33 | 15.54 | 15.31 | 15.49 | 14.70 | qfq | 673,892 | 10,419,510 | -0.06% |
| 2024-02-19 | 14.99 | 15.67 | 14.99 | 15.50 | 14.71 | qfq | 915,543 | 14,157,918 | 2.18% |
| 2024-02-08 | 14.32 | 15.23 | 14.30 | 15.17 | 14.39 | qfq | 1,180,543 | 17,526,287 | 5.49% |
| 2024-02-07 | 14.64 | 14.66 | 14.04 | 14.38 | 13.64 | qfq | 1,605,129 | 23,036,054 | -1.10% |
| 2024-02-06 | 13.98 | 14.96 | 13.71 | 14.54 | 13.79 | qfq | 1,210,247 | 17,382,259 | 1.32% |
| 2024-02-05 | 14.90 | 14.90 | 13.51 | 14.35 | 13.61 | qfq | 1,635,887 | 22,954,925 | -3.50% |
| 2024-02-02 | 15.02 | 15.22 | 14.18 | 14.87 | 14.11 | qfq | 1,182,100 | 17,441,060 | -0.93% |
| 2024-02-01 | 15.27 | 15.33 | 14.73 | 15.01 | 14.24 | qfq | 830,662 | 12,501,553 | -1.70% |
| 2024-01-31 | 15.88 | 15.96 | 15.17 | 15.27 | 14.49 | qfq | 1,101,311 | 17,057,761 | -4.38% |
| 2024-01-30 | 16.41 | 16.41 | 15.97 | 15.97 | 15.15 | qfq | 827,371 | 13,373,910 | -3.45% |
| 2024-01-29 | 17.06 | 17.20 | 16.52 | 16.54 | 15.69 | qfq | 887,985 | 14,878,606 | -2.76% |
| 2024-01-26 | 16.89 | 17.24 | 16.67 | 17.01 | 16.14 | qfq | 1,188,517 | 20,297,593 | 1.61% |
| 2024-01-25 | 16.16 | 16.76 | 16.11 | 16.74 | 15.88 | qfq | 968,481 | 16,013,071 | 3.65% |
| 2024-01-24 | 15.95 | 16.20 | 15.54 | 16.15 | 15.32 | qfq | 708,330 | 11,302,731 | 1.51% |
| 2024-01-23 | 15.85 | 15.99 | 15.54 | 15.91 | 15.09 | qfq | 634,233 | 10,014,145 | -0.31% |
| 2024-01-22 | 16.88 | 16.88 | 15.90 | 15.96 | 15.14 | qfq | 1,064,585 | 17,298,550 | -5.11% |
| 2024-01-19 | 16.85 | 17.00 | 16.73 | 16.82 | 15.96 | qfq | 695,100 | 11,698,813 | -0.77% |
| 2024-01-18 | 17.20 | 17.20 | 16.47 | 16.95 | 16.08 | qfq | 1,713,625 | 28,690,910 | -1.74% |
| 2024-01-17 | 17.53 | 17.60 | 17.18 | 17.25 | 16.37 | qfq | 598,900 | 10,398,094 | -1.43% |
| 2024-01-16 | 17.55 | 17.67 | 17.35 | 17.50 | 16.60 | qfq | 649,200 | 11,351,769 | -0.62% |
| 2024-01-15 | 17.74 | 17.87 | 17.43 | 17.61 | 16.71 | qfq | 688,790 | 12,126,259 | -0.68% |
| 2024-01-12 | 17.79 | 18.04 | 17.72 | 17.73 | 16.82 | qfq | 655,200 | 11,718,501 | -0.45% |
| 2024-01-11 | 17.45 | 17.83 | 17.45 | 17.81 | 16.90 | qfq | 581,872 | 10,279,480 | 2.06% |
| 2024-01-10 | 17.61 | 17.80 | 17.41 | 17.45 | 16.56 | qfq | 780,300 | 13,726,177 | -1.30% |
| 2024-01-09 | 17.37 | 17.78 | 17.36 | 17.68 | 16.77 | qfq | 741,100 | 13,067,005 | 1.55% |
| 2024-01-08 | 17.64 | 17.78 | 17.41 | 17.41 | 16.52 | qfq | 837,485 | 14,715,139 | -1.64% |
| 2024-01-05 | 17.88 | 17.91 | 17.50 | 17.70 | 16.79 | qfq | 1,048,244 | 18,631,953 | -0.51% |
| 2024-01-04 | 17.91 | 17.91 | 17.70 | 17.79 | 16.88 | qfq | 966,985 | 17,196,890 | -0.67% |
| 2024-01-03 | 18.00 | 18.22 | 17.80 | 17.91 | 16.99 | qfq | 1,248,200 | 22,482,419 | -1.10% |
| 2024-01-02 | 17.90 | 18.17 | 17.85 | 18.11 | 17.18 | qfq | 916,426 | 16,557,903 | 1.17% |
| 2023-12-29 | 17.68 | 17.93 | 17.68 | 17.90 | 16.98 | qfq | 888,865 | 15,838,955 | 1.24% |
| 2023-12-28 | 17.33 | 17.79 | 17.18 | 17.68 | 16.77 | qfq | 849,685 | 14,963,374 | 1.84% |
| 2023-12-27 | 17.30 | 17.40 | 17.16 | 17.36 | 16.47 | qfq | 532,187 | 9,202,549 | 0.17% |
| 2023-12-26 | 17.37 | 17.41 | 17.24 | 17.33 | 16.44 | qfq | 667,793 | 11,574,094 | -0.23% |
| 2023-12-25 | 17.63 | 17.63 | 17.30 | 17.37 | 16.48 | qfq | 1,079,681 | 18,798,443 | -1.25% |
| 2023-12-22 | 17.82 | 17.88 | 17.59 | 17.59 | 16.69 | qfq | 881,262 | 15,588,323 | -1.46% |
| 2023-12-21 | 17.70 | 17.88 | 17.38 | 17.85 | 16.93 | qfq | 949,870 | 16,786,114 | 0.62% |
| 2023-12-20 | 17.87 | 17.98 | 17.74 | 17.74 | 16.83 | qfq | 470,570 | 8,394,557 | -0.06% |
| 2023-12-19 | 17.86 | 17.89 | 17.66 | 17.75 | 16.84 | qfq | 647,685 | 11,498,554 | -0.39% |
| 2023-12-18 | 18.06 | 18.15 | 17.80 | 17.82 | 16.91 | qfq | 711,400 | 12,758,578 | -1.55% |
| 2023-12-15 | 18.16 | 18.22 | 18.02 | 18.10 | 17.17 | qfq | 601,790 | 10,909,753 | 0.50% |
| 2023-12-14 | 18.12 | 18.17 | 17.95 | 18.01 | 17.09 | qfq | 652,798 | 11,781,606 | 0.00% |
| 2023-12-13 | 18.11 | 18.21 | 18.01 | 18.01 | 17.09 | qfq | 600,065 | 10,873,563 | -0.55% |
| 2023-12-12 | 18.08 | 18.17 | 17.96 | 18.11 | 17.18 | qfq | 546,794 | 9,884,529 | 0.17% |
| 2023-12-11 | 17.89 | 18.15 | 17.76 | 18.08 | 17.15 | qfq | 755,360 | 13,577,900 | 0.84% |
| 2023-12-08 | 18.33 | 18.36 | 17.93 | 17.93 | 17.01 | qfq | 827,700 | 14,997,605 | -1.91% |
| 2023-12-07 | 18.38 | 18.49 | 18.14 | 18.28 | 17.34 | qfq | 611,238 | 11,155,966 | -0.87% |
| 2023-12-06 | 18.30 | 18.53 | 18.25 | 18.44 | 17.49 | qfq | 668,635 | 12,335,800 | 0.60% |
| 2023-12-05 | 18.66 | 18.67 | 18.29 | 18.33 | 17.39 | qfq | 783,090 | 14,468,373 | -1.82% |
| 2023-12-04 | 18.59 | 18.84 | 18.59 | 18.67 | 17.71 | qfq | 646,100 | 12,088,434 | -0.16% |
| 2023-12-01 | 18.53 | 18.83 | 18.51 | 18.70 | 17.74 | qfq | 748,395 | 13,970,570 | 0.54% |
| 2023-11-30 | 18.68 | 18.73 | 18.49 | 18.60 | 17.65 | qfq | 588,000 | 10,932,585 | -0.59% |
| 2023-11-29 | 18.81 | 18.92 | 18.64 | 18.71 | 17.75 | qfq | 688,222 | 12,884,658 | -0.85% |
| 2023-11-28 | 18.73 | 18.92 | 18.60 | 18.87 | 17.90 | qfq | 900,375 | 16,960,342 | 1.13% |
| 2023-11-27 | 18.70 | 18.75 | 18.53 | 18.66 | 17.70 | qfq | 699,010 | 13,032,046 | -0.21% |
| 2023-11-24 | 19.00 | 19.00 | 18.65 | 18.70 | 17.74 | qfq | 1,005,390 | 18,873,942 | -1.58% |
| 2023-11-23 | 18.79 | 19.01 | 18.68 | 19.00 | 18.03 | qfq | 1,054,050 | 19,915,231 | 1.28% |
| 2023-11-22 | 18.93 | 19.03 | 18.76 | 18.76 | 17.80 | qfq | 966,600 | 18,243,330 | -0.90% |
| 2023-11-21 | 19.12 | 19.23 | 18.88 | 18.93 | 17.96 | qfq | 1,625,085 | 30,989,145 | -0.21% |
| 2023-11-20 | 18.90 | 19.00 | 18.74 | 18.97 | 18.00 | qfq | 707,893 | 13,390,943 | 0.85% |
| 2023-11-17 | 18.71 | 18.86 | 18.66 | 18.81 | 17.85 | qfq | 562,325 | 10,565,411 | 0.53% |
| 2023-11-16 | 18.93 | 18.93 | 18.69 | 18.71 | 17.75 | qfq | 760,200 | 14,273,278 | -1.11% |
| 2023-11-15 | 18.99 | 19.06 | 18.88 | 18.92 | 17.95 | qfq | 817,886 | 15,496,404 | -0.05% |
| 2023-11-14 | 18.89 | 19.02 | 18.86 | 18.93 | 17.96 | qfq | 806,000 | 15,271,097 | -0.11% |
| 2023-11-13 | 19.07 | 19.07 | 18.71 | 18.95 | 17.98 | qfq | 812,761 | 15,340,313 | 1.23% |
| 2023-11-10 | 18.70 | 18.79 | 18.57 | 18.72 | 17.76 | qfq | 511,700 | 9,567,296 | -0.27% |
| 2023-11-09 | 18.90 | 18.99 | 18.69 | 18.77 | 17.81 | qfq | 733,682 | 13,817,397 | -0.58% |
| 2023-11-08 | 18.74 | 18.96 | 18.65 | 18.88 | 17.91 | qfq | 1,135,997 | 21,415,809 | 0.59% |
| 2023-11-07 | 18.77 | 18.79 | 18.62 | 18.77 | 17.81 | qfq | 732,764 | 13,708,021 | -0.05% |
| 2023-11-06 | 18.63 | 18.80 | 18.44 | 18.78 | 17.82 | qfq | 1,231,670 | 23,009,811 | 1.84% |
| 2023-11-03 | 18.19 | 18.52 | 18.14 | 18.44 | 17.49 | qfq | 710,116 | 13,093,566 | 1.32% |
| 2023-11-02 | 18.41 | 18.47 | 18.20 | 18.20 | 17.27 | qfq | 697,116 | 12,762,628 | -1.19% |
| 2023-11-01 | 18.35 | 18.54 | 18.34 | 18.42 | 17.48 | qfq | 712,529 | 13,140,189 | 0.05% |
| 2023-10-31 | 18.43 | 18.52 | 18.31 | 18.41 | 17.47 | qfq | 800,800 | 14,751,168 | -0.05% |
| 2023-10-30 | 18.44 | 18.48 | 18.24 | 18.42 | 17.48 | qfq | 942,897 | 17,322,001 | 0.33% |
| 2023-10-27 | 18.03 | 18.44 | 18.03 | 18.36 | 17.42 | qfq | 826,972 | 15,116,479 | 0.93% |
| 2023-10-26 | 18.38 | 18.45 | 17.89 | 18.19 | 17.26 | qfq | 1,519,685 | 27,515,220 | -1.52% |
| 2023-10-25 | 18.12 | 18.78 | 18.12 | 18.47 | 17.52 | qfq | 2,029,038 | 37,586,324 | 3.24% |
| 2023-10-24 | 17.50 | 17.96 | 17.50 | 17.89 | 16.97 | qfq | 1,184,711 | 21,101,583 | 2.70% |
| 2023-10-23 | 17.91 | 17.95 | 17.40 | 17.42 | 16.53 | qfq | 1,029,936 | 18,139,427 | -3.01% |
| 2023-10-20 | 18.00 | 18.27 | 17.96 | 17.96 | 17.04 | qfq | 730,230 | 13,192,723 | -0.77% |
| 2023-10-19 | 18.22 | 18.47 | 18.03 | 18.10 | 17.17 | qfq | 826,496 | 15,083,856 | -0.60% |
| 2023-10-18 | 18.73 | 18.73 | 18.20 | 18.21 | 17.28 | qfq | 912,900 | 16,747,331 | -2.88% |
| 2023-10-17 | 18.72 | 18.77 | 18.60 | 18.75 | 17.79 | qfq | 452,885 | 8,466,135 | 0.32% |
| 2023-10-16 | 18.83 | 18.90 | 18.65 | 18.69 | 17.73 | qfq | 835,436 | 15,646,251 | -0.74% |
| 2023-10-13 | 19.19 | 19.19 | 18.81 | 18.83 | 17.86 | qfq | 1,054,594 | 19,996,845 | -1.88% |
| 2023-10-12 | 19.07 | 19.20 | 18.91 | 19.19 | 18.21 | qfq | 1,214,001 | 23,137,735 | 0.95% |
| 2023-10-11 | 19.19 | 19.21 | 18.98 | 19.01 | 18.04 | qfq | 963,750 | 18,415,991 | -0.73% |
| 2023-10-10 | 19.25 | 19.28 | 19.00 | 19.15 | 18.17 | qfq | 784,794 | 15,035,624 | -0.21% |
| 2023-10-09 | 19.52 | 19.52 | 19.15 | 19.19 | 18.21 | qfq | 1,197,864 | 23,088,104 | -1.69% |
| 2023-09-28 | 19.51 | 19.62 | 19.51 | 19.52 | 18.52 | qfq | 611,152 | 11,952,051 | 0.10% |
| 2023-09-27 | 19.34 | 19.62 | 19.33 | 19.50 | 18.50 | qfq | 856,865 | 16,719,988 | 0.41% |
| 2023-09-26 | 19.52 | 19.55 | 19.37 | 19.42 | 18.42 | qfq | 793,956 | 15,441,822 | -0.66% |
| 2023-09-25 | 19.65 | 19.73 | 19.52 | 19.55 | 18.55 | qfq | 717,456 | 14,058,554 | -0.76% |
| 2023-09-22 | 19.44 | 19.74 | 19.35 | 19.70 | 18.69 | qfq | 1,064,385 | 20,856,787 | 1.18% |
| 2023-09-21 | 19.81 | 19.85 | 19.47 | 19.47 | 18.47 | qfq | 1,398,973 | 27,431,849 | -1.72% |
| 2023-09-20 | 19.91 | 20.07 | 19.81 | 19.81 | 18.79 | qfq | 670,156 | 13,345,580 | -0.70% |
| 2023-09-19 | 20.12 | 20.12 | 19.92 | 19.95 | 18.93 | qfq | 655,588 | 13,108,523 | -0.84% |
| 2023-09-18 | 19.95 | 20.22 | 19.84 | 20.12 | 19.09 | qfq | 888,458 | 17,850,493 | 0.50% |
| 2023-09-15 | 19.96 | 20.21 | 19.86 | 20.02 | 18.99 | qfq | 1,041,223 | 20,850,094 | 0.30% |
| 2023-09-14 | 20.36 | 20.44 | 19.93 | 19.96 | 18.94 | qfq | 1,728,990 | 34,784,253 | -2.30% |
| 2023-09-13 | 20.35 | 20.45 | 20.24 | 20.43 | 19.38 | qfq | 1,384,005 | 28,171,119 | 0.39% |
| 2023-09-12 | 20.28 | 20.47 | 20.10 | 20.35 | 19.31 | qfq | 1,290,507 | 26,182,443 | 0.00% |
| 2023-09-11 | 20.33 | 20.41 | 20.12 | 20.35 | 19.31 | qfq | 1,771,877 | 35,927,522 | 0.00% |
| 2023-09-08 | 20.28 | 20.47 | 20.22 | 20.35 | 19.31 | qfq | 1,255,976 | 25,534,734 | 0.30% |
| 2023-09-07 | 20.66 | 20.74 | 20.27 | 20.29 | 19.25 | qfq | 2,745,200 | 56,164,339 | -2.22% |
| 2023-09-06 | 20.85 | 20.85 | 20.52 | 20.75 | 19.69 | qfq | 2,495,261 | 51,548,128 | -0.43% |
| 2023-09-05 | 20.99 | 21.07 | 20.76 | 20.84 | 19.77 | qfq | 2,474,300 | 51,654,911 | -0.95% |
| 2023-09-04 | 20.89 | 21.14 | 20.82 | 21.04 | 19.96 | qfq | 3,029,400 | 63,550,143 | 0.62% |
| 2023-09-01 | 20.62 | 21.07 | 20.62 | 20.91 | 19.84 | qfq | 5,360,879 | 111,641,987 | -1.97% |
| 2023-08-31 | 22.00 | 22.40 | 21.13 | 21.33 | 20.24 | qfq | 9,929,561 | 214,845,845 | -10.57% |
| 2023-08-30 | 24.48 | 24.55 | 23.81 | 23.85 | 22.63 | qfq | 4,681,610 | 112,544,106 | -4.29% |
| 2023-08-29 | 23.37 | 24.92 | 23.28 | 24.92 | 23.64 | qfq | 5,147,053 | 125,773,916 | 4.40% |
| 2023-08-28 | 23.95 | 24.96 | 23.67 | 23.87 | 22.65 | qfq | 5,453,412 | 132,869,347 | 2.23% |
| 2023-08-25 | 23.71 | 24.97 | 22.81 | 23.35 | 22.15 | qfq | 5,671,241 | 136,711,101 | -1.06% |
| 2023-08-24 | 24.41 | 24.55 | 22.76 | 23.60 | 22.39 | qfq | 4,622,326 | 107,514,853 | -5.03% |
| 2023-08-23 | 24.43 | 25.37 | 24.34 | 24.85 | 23.58 | qfq | 4,643,701 | 115,751,636 | 0.20% |
| 2023-08-22 | 24.81 | 25.05 | 24.03 | 24.80 | 23.53 | qfq | 4,737,718 | 116,390,462 | -0.36% |
| 2023-08-21 | 23.52 | 25.44 | 23.36 | 24.89 | 23.61 | qfq | 6,665,798 | 164,089,684 | 6.78% |
| 2023-08-18 | 22.90 | 23.75 | 22.81 | 23.31 | 22.11 | qfq | 1,812,204 | 42,364,136 | 1.79% |
| 2023-08-17 | 22.88 | 22.99 | 22.53 | 22.90 | 21.73 | qfq | 928,700 | 21,097,659 | -0.30% |
| 2023-08-16 | 23.06 | 23.21 | 22.83 | 22.97 | 21.79 | qfq | 574,500 | 13,239,807 | 0.04% |
| 2023-08-15 | 23.07 | 23.11 | 22.82 | 22.96 | 21.78 | qfq | 550,505 | 12,632,342 | -0.95% |
| 2023-08-14 | 22.71 | 23.59 | 22.63 | 23.18 | 21.99 | qfq | 1,086,867 | 25,067,443 | 1.27% |
| 2023-08-11 | 23.42 | 23.50 | 22.88 | 22.89 | 21.72 | qfq | 982,700 | 22,736,866 | -1.97% |
| 2023-08-10 | 23.31 | 23.46 | 23.17 | 23.35 | 22.15 | qfq | 606,900 | 14,135,113 | 0.13% |
| 2023-08-09 | 23.26 | 23.48 | 23.15 | 23.32 | 22.12 | qfq | 809,815 | 18,858,040 | 0.43% |
| 2023-08-08 | 23.12 | 23.34 | 23.11 | 23.22 | 22.03 | qfq | 593,581 | 13,789,996 | 0.39% |
| 2023-08-07 | 23.41 | 23.43 | 23.12 | 23.13 | 21.94 | qfq | 1,041,595 | 24,152,182 | -1.49% |
| 2023-08-04 | 23.55 | 23.94 | 23.41 | 23.48 | 22.28 | qfq | 1,477,700 | 34,855,548 | 0.21% |
| 2023-08-03 | 23.64 | 23.82 | 23.40 | 23.43 | 22.23 | qfq | 1,183,800 | 27,812,335 | -1.22% |
| 2023-08-02 | 23.80 | 24.18 | 23.64 | 23.72 | 22.50 | qfq | 1,188,300 | 28,309,462 | -0.84% |
| 2023-08-01 | 24.15 | 24.35 | 23.87 | 23.92 | 22.69 | qfq | 1,942,421 | 46,757,039 | -1.85% |
| 2023-07-31 | 24.16 | 24.75 | 24.15 | 24.37 | 23.12 | qfq | 2,545,000 | 62,099,647 | 0.45% |
| 2023-07-28 | 24.85 | 25.31 | 24.22 | 24.26 | 23.02 | qfq | 4,769,484 | 116,924,091 | -3.81% |
| 2023-07-27 | 24.45 | 25.92 | 24.30 | 25.22 | 23.93 | qfq | 6,975,897 | 176,814,185 | 0.40% |
| 2023-07-26 | 24.65 | 25.56 | 24.54 | 25.12 | 23.83 | qfq | 5,374,077 | 135,350,438 | 1.91% |
| 2023-07-25 | 23.27 | 24.99 | 23.27 | 24.65 | 23.39 | qfq | 4,271,870 | 103,744,737 | 5.34% |
| 2023-07-24 | 23.65 | 24.00 | 23.32 | 23.40 | 22.20 | qfq | 1,665,293 | 39,326,636 | 0.65% |
| 2023-07-21 | 22.98 | 23.25 | 22.90 | 23.25 | 22.06 | qfq | 587,379 | 13,586,468 | 1.22% |
| 2023-07-20 | 23.23 | 23.26 | 22.95 | 22.97 | 21.79 | qfq | 508,792 | 11,765,561 | -1.08% |
| 2023-07-19 | 22.85 | 23.30 | 22.85 | 23.22 | 22.03 | qfq | 830,563 | 19,253,333 | 1.22% |
| 2023-07-18 | 22.94 | 23.06 | 22.78 | 22.94 | 21.76 | qfq | 309,219 | 7,080,489 | 0.09% |