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
维远股份600955.SH
最近收盘价12.122026-07-17
最近交易日2026-07-17
成交量（股）7,982,300
成交额（元）98,397,096
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-25 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 12.64 | 12.75 | 12.01 | 12.12 | 12.12 | qfq | 7,982,300 | 98,397,096 | -3.58% |
| 2026-07-16 | 12.71 | 12.86 | 12.54 | 12.57 | 12.57 | qfq | 6,388,354 | 81,035,503 | -2.03% |
| 2026-07-15 | 13.30 | 13.43 | 12.83 | 12.83 | 12.83 | qfq | 12,510,100 | 163,188,953 | -9.96% |
| 2026-07-14 | 14.44 | 14.60 | 14.03 | 14.25 | 14.25 | qfq | 5,275,343 | 74,804,248 | -2.46% |
| 2026-07-13 | 14.60 | 14.73 | 14.35 | 14.61 | 14.61 | qfq | 7,077,232 | 102,916,627 | 0.27% |
| 2026-07-10 | 14.40 | 14.79 | 14.13 | 14.57 | 14.57 | qfq | 4,210,883 | 61,174,188 | 0.69% |
| 2026-07-09 | 14.78 | 14.80 | 14.06 | 14.47 | 14.47 | qfq | 6,167,244 | 88,566,820 | -1.50% |
| 2026-07-08 | 14.89 | 14.99 | 14.61 | 14.69 | 14.69 | qfq | 5,028,215 | 74,116,906 | -2.00% |
| 2026-07-07 | 15.48 | 15.52 | 14.96 | 14.99 | 14.99 | qfq | 4,716,200 | 71,365,587 | -3.41% |
| 2026-07-06 | 15.65 | 16.05 | 15.51 | 15.52 | 15.52 | qfq | 5,267,600 | 82,777,998 | -1.83% |
| 2026-07-03 | 16.23 | 16.40 | 15.50 | 15.81 | 15.81 | qfq | 6,611,100 | 103,889,847 | -2.11% |
| 2026-07-02 | 15.89 | 16.53 | 15.77 | 16.15 | 16.15 | qfq | 7,737,700 | 125,441,950 | 1.57% |
| 2026-07-01 | 14.89 | 16.17 | 14.67 | 15.90 | 15.90 | qfq | 10,011,972 | 155,793,955 | 8.02% |
| 2026-06-30 | 15.08 | 15.08 | 14.50 | 14.72 | 14.72 | qfq | 6,565,387 | 96,474,969 | -2.52% |
| 2026-06-29 | 15.77 | 15.77 | 14.78 | 15.10 | 15.10 | qfq | 6,518,427 | 98,480,870 | -1.76% |
| 2026-06-26 | 15.99 | 16.23 | 15.36 | 15.37 | 15.37 | qfq | 9,713,301 | 151,784,882 | -4.06% |
| 2026-06-25 | 16.31 | 17.17 | 15.99 | 16.02 | 16.02 | qfq | 12,092,157 | 199,828,308 | -2.50% |
| 2026-06-24 | 16.80 | 17.30 | 16.16 | 16.43 | 16.43 | qfq | 12,138,625 | 201,423,644 | -0.18% |
| 2026-06-23 | 16.21 | 17.25 | 16.21 | 16.46 | 16.46 | qfq | 12,941,118 | 216,390,967 | 4.51% |
| 2026-06-22 | 15.25 | 15.76 | 14.93 | 15.75 | 15.75 | qfq | 5,827,652 | 89,441,444 | 3.28% |
| 2026-06-18 | 15.55 | 15.59 | 15.20 | 15.25 | 15.25 | qfq | 3,992,900 | 61,193,088 | -2.24% |
| 2026-06-17 | 15.82 | 15.82 | 15.52 | 15.60 | 15.60 | qfq | 3,848,571 | 60,139,748 | -1.45% |
| 2026-06-16 | 15.98 | 16.08 | 15.70 | 15.83 | 15.83 | qfq | 4,576,000 | 72,749,506 | -0.57% |
| 2026-06-15 | 15.66 | 16.25 | 15.55 | 15.92 | 15.92 | qfq | 5,172,551 | 82,167,095 | 1.66% |
| 2026-06-12 | 15.18 | 15.80 | 15.06 | 15.66 | 15.66 | qfq | 5,392,271 | 83,482,121 | 3.03% |
| 2026-06-11 | 15.45 | 15.60 | 14.99 | 15.20 | 15.20 | qfq | 4,334,702 | 65,677,646 | -1.68% |
| 2026-06-10 | 15.03 | 15.66 | 14.97 | 15.46 | 15.46 | qfq | 6,101,894 | 93,887,613 | 2.72% |
| 2026-06-09 | 15.17 | 15.22 | 14.70 | 15.05 | 15.05 | qfq | 3,691,200 | 55,014,364 | 0.67% |
| 2026-06-08 | 15.31 | 15.49 | 14.81 | 14.95 | 14.95 | qfq | 4,609,700 | 69,576,371 | -4.17% |
| 2026-06-05 | 15.57 | 15.84 | 15.30 | 15.60 | 15.60 | qfq | 4,290,402 | 66,849,139 | 0.32% |
| 2026-06-04 | 16.09 | 16.14 | 15.54 | 15.55 | 15.50 | qfq | 4,416,300 | 69,253,453 | -3.60% |
| 2026-06-03 | 16.22 | 16.29 | 16.00 | 16.13 | 16.08 | qfq | 4,212,900 | 68,007,511 | -0.49% |
| 2026-06-02 | 16.47 | 16.54 | 16.07 | 16.21 | 16.16 | qfq | 3,816,700 | 61,736,345 | -1.70% |
| 2026-06-01 | 16.23 | 16.57 | 16.22 | 16.49 | 16.44 | qfq | 4,186,200 | 68,854,546 | 1.98% |
| 2026-05-29 | 16.52 | 16.65 | 16.00 | 16.17 | 16.12 | qfq | 4,829,500 | 78,300,300 | -2.82% |
| 2026-05-28 | 16.26 | 16.66 | 16.26 | 16.64 | 16.59 | qfq | 4,359,500 | 71,729,024 | 1.77% |
| 2026-05-27 | 16.77 | 16.83 | 16.30 | 16.35 | 16.30 | qfq | 5,079,800 | 83,788,278 | -2.39% |
| 2026-05-26 | 16.99 | 17.03 | 16.52 | 16.75 | 16.70 | qfq | 5,095,300 | 85,225,951 | -1.53% |
| 2026-05-25 | 17.38 | 17.52 | 16.90 | 17.01 | 16.96 | qfq | 4,977,700 | 85,063,887 | -1.79% |
| 2026-05-22 | 17.42 | 17.47 | 17.00 | 17.32 | 17.26 | qfq | 5,219,100 | 90,124,491 | 0.06% |
| 2026-05-21 | 17.97 | 18.14 | 17.28 | 17.31 | 17.25 | qfq | 6,884,287 | 121,846,933 | -3.73% |
| 2026-05-20 | 17.68 | 18.14 | 17.68 | 17.98 | 17.92 | qfq | 4,352,200 | 77,974,427 | 0.73% |
| 2026-05-19 | 17.97 | 18.00 | 17.29 | 17.85 | 17.79 | qfq | 7,942,100 | 139,518,672 | -0.61% |
| 2026-05-18 | 18.30 | 18.39 | 17.70 | 17.96 | 17.90 | qfq | 7,718,200 | 138,047,106 | -2.66% |
| 2026-05-15 | 18.59 | 19.00 | 18.30 | 18.45 | 18.39 | qfq | 7,179,833 | 134,070,107 | -0.54% |
| 2026-05-14 | 18.40 | 18.90 | 18.31 | 18.55 | 18.49 | qfq | 8,193,300 | 153,238,518 | 0.32% |
| 2026-05-13 | 18.70 | 19.08 | 18.34 | 18.49 | 18.43 | qfq | 7,151,284 | 133,247,959 | -0.96% |
| 2026-05-12 | 18.83 | 19.23 | 18.48 | 18.67 | 18.61 | qfq | 6,694,540 | 125,546,678 | -1.37% |
| 2026-05-11 | 18.42 | 19.44 | 18.35 | 18.93 | 18.87 | qfq | 10,241,500 | 193,129,272 | 2.77% |
| 2026-05-08 | 18.82 | 18.86 | 18.26 | 18.42 | 18.36 | qfq | 7,553,200 | 139,484,630 | -1.02% |
| 2026-05-07 | 19.06 | 19.19 | 18.49 | 18.61 | 18.55 | qfq | 10,568,443 | 197,702,003 | -3.32% |
| 2026-05-06 | 19.42 | 19.56 | 19.04 | 19.25 | 19.19 | qfq | 8,815,305 | 169,342,851 | -0.82% |
| 2026-04-30 | 19.73 | 19.81 | 19.33 | 19.41 | 19.35 | qfq | 8,653,500 | 168,695,060 | -1.97% |
| 2026-04-29 | 19.23 | 20.10 | 19.23 | 19.80 | 19.74 | qfq | 11,881,838 | 235,646,435 | 0.92% |
| 2026-04-28 | 19.05 | 20.14 | 19.03 | 19.62 | 19.56 | qfq | 12,804,700 | 250,940,395 | 2.19% |
| 2026-04-27 | 19.22 | 19.50 | 18.97 | 19.20 | 19.14 | qfq | 9,755,000 | 187,411,085 | 0.89% |
| 2026-04-24 | 18.60 | 19.19 | 18.60 | 19.03 | 18.97 | qfq | 10,144,900 | 192,062,885 | 1.44% |
| 2026-04-23 | 18.60 | 19.32 | 18.45 | 18.76 | 18.70 | qfq | 11,521,200 | 217,198,811 | 2.07% |
| 2026-04-22 | 18.54 | 18.76 | 18.35 | 18.38 | 18.32 | qfq | 6,880,900 | 127,198,269 | -0.97% |
| 2026-04-21 | 18.51 | 19.10 | 18.16 | 18.56 | 18.50 | qfq | 8,937,600 | 165,813,871 | -0.38% |
| 2026-04-20 | 19.17 | 19.21 | 18.38 | 18.63 | 18.57 | qfq | 15,466,500 | 288,217,338 | -3.32% |
| 2026-04-17 | 18.24 | 19.69 | 18.24 | 19.27 | 19.21 | qfq | 15,308,580 | 292,351,090 | 4.90% |
| 2026-04-16 | 18.66 | 18.69 | 18.22 | 18.37 | 18.31 | qfq | 8,570,700 | 158,181,624 | -1.82% |
| 2026-04-15 | 18.60 | 18.93 | 18.25 | 18.71 | 18.65 | qfq | 12,088,600 | 225,213,786 | 0.59% |
| 2026-04-14 | 18.58 | 18.75 | 18.16 | 18.60 | 18.54 | qfq | 12,058,800 | 222,210,430 | 0.92% |
| 2026-04-13 | 17.96 | 18.73 | 17.77 | 18.43 | 18.37 | qfq | 14,506,300 | 266,093,360 | 2.85% |
| 2026-04-10 | 18.23 | 18.25 | 17.85 | 17.92 | 17.86 | qfq | 6,394,100 | 115,192,659 | -0.44% |
| 2026-04-09 | 18.77 | 19.52 | 18.00 | 18.00 | 17.94 | qfq | 11,020,117 | 202,793,707 | -2.39% |
| 2026-04-08 | 17.83 | 18.88 | 17.65 | 18.44 | 18.38 | qfq | 19,712,100 | 364,035,248 | 1.88% |
| 2026-04-07 | 16.36 | 18.10 | 16.25 | 18.10 | 18.04 | qfq | 9,666,017 | 169,486,280 | 10.03% |
| 2026-04-03 | 17.30 | 17.35 | 16.21 | 16.45 | 16.40 | qfq | 8,899,800 | 147,038,414 | -3.86% |
| 2026-04-02 | 17.50 | 17.65 | 16.93 | 17.11 | 17.05 | qfq | 9,637,500 | 166,078,860 | -1.10% |
| 2026-04-01 | 17.50 | 17.75 | 17.24 | 17.30 | 17.24 | qfq | 11,850,297 | 207,323,552 | -0.23% |
| 2026-03-31 | 18.74 | 18.79 | 17.31 | 17.34 | 17.28 | qfq | 27,286,897 | 490,150,615 | -7.57% |
| 2026-03-30 | 17.88 | 18.76 | 17.86 | 18.76 | 18.70 | qfq | 33,821,868 | 629,121,434 | 10.03% |
| 2026-03-27 | 15.42 | 17.05 | 15.35 | 17.05 | 17.00 | qfq | 11,790,626 | 192,079,347 | 10.00% |
| 2026-03-26 | 15.39 | 15.78 | 15.35 | 15.50 | 15.45 | qfq | 6,870,098 | 106,818,319 | 0.71% |
| 2026-03-25 | 15.40 | 15.48 | 15.18 | 15.39 | 15.34 | qfq | 5,885,542 | 90,212,962 | 0.72% |
| 2026-03-24 | 15.36 | 15.41 | 14.85 | 15.28 | 15.23 | qfq | 5,212,600 | 78,584,524 | 1.19% |
| 2026-03-23 | 15.48 | 15.70 | 15.00 | 15.10 | 15.05 | qfq | 7,868,154 | 120,220,923 | -2.96% |
| 2026-03-20 | 16.00 | 16.29 | 15.54 | 15.56 | 15.51 | qfq | 6,365,600 | 100,313,145 | -2.75% |
| 2026-03-19 | 16.96 | 16.96 | 15.89 | 16.00 | 15.95 | qfq | 8,159,600 | 132,374,986 | -5.16% |
| 2026-03-18 | 16.89 | 16.95 | 16.66 | 16.87 | 16.82 | qfq | 3,601,727 | 60,511,928 | -0.47% |
| 2026-03-17 | 17.25 | 17.56 | 16.90 | 16.95 | 16.90 | qfq | 6,549,800 | 112,123,010 | -2.02% |
| 2026-03-16 | 18.70 | 19.10 | 17.09 | 17.30 | 17.24 | qfq | 12,828,800 | 227,298,908 | -7.83% |
| 2026-03-13 | 19.11 | 19.73 | 18.76 | 18.77 | 18.71 | qfq | 8,060,327 | 154,681,771 | -2.90% |
| 2026-03-12 | 19.47 | 19.54 | 18.84 | 19.33 | 19.27 | qfq | 8,097,000 | 154,808,152 | 0.42% |
| 2026-03-11 | 19.28 | 19.87 | 18.88 | 19.25 | 19.19 | qfq | 8,126,079 | 156,705,895 | 0.31% |
| 2026-03-10 | 19.40 | 19.77 | 19.14 | 19.19 | 19.13 | qfq | 5,265,382 | 101,765,324 | -1.59% |
| 2026-03-09 | 20.50 | 20.75 | 19.33 | 19.50 | 19.44 | qfq | 8,191,042 | 162,214,513 | -3.23% |
| 2026-03-06 | 19.31 | 20.36 | 19.00 | 20.15 | 20.09 | qfq | 8,430,688 | 167,642,687 | 4.35% |
| 2026-03-05 | 19.34 | 19.82 | 19.16 | 19.31 | 19.25 | qfq | 4,635,900 | 89,929,913 | 1.36% |
| 2026-03-04 | 18.70 | 19.29 | 18.61 | 19.05 | 18.99 | qfq | 4,605,200 | 87,604,077 | 0.11% |
| 2026-03-03 | 20.19 | 20.27 | 18.98 | 19.03 | 18.97 | qfq | 7,490,300 | 145,625,996 | -5.75% |
| 2026-03-02 | 20.21 | 20.43 | 19.59 | 20.19 | 20.13 | qfq | 9,711,676 | 194,537,421 | -1.85% |
| 2026-02-27 | 20.39 | 20.65 | 20.19 | 20.57 | 20.50 | qfq | 4,712,800 | 96,320,719 | 1.08% |
| 2026-02-26 | 20.96 | 20.99 | 20.19 | 20.35 | 20.28 | qfq | 6,126,400 | 125,214,860 | -2.58% |
| 2026-02-25 | 21.15 | 21.45 | 20.72 | 20.89 | 20.82 | qfq | 7,161,888 | 150,963,610 | -1.69% |
| 2026-02-24 | 19.62 | 21.45 | 19.61 | 21.25 | 21.18 | qfq | 13,454,542 | 279,871,922 | 8.36% |
| 2026-02-13 | 20.11 | 20.25 | 19.56 | 19.61 | 19.55 | qfq | 4,371,100 | 86,406,951 | -3.16% |
| 2026-02-12 | 20.11 | 20.57 | 20.06 | 20.25 | 20.18 | qfq | 4,798,200 | 97,242,355 | -0.54% |
| 2026-02-11 | 19.64 | 21.20 | 19.62 | 20.36 | 20.29 | qfq | 10,300,900 | 212,217,396 | 2.67% |
| 2026-02-10 | 19.67 | 20.30 | 19.31 | 19.83 | 19.77 | qfq | 7,711,200 | 152,555,562 | 0.30% |
| 2026-02-09 | 19.61 | 20.30 | 19.48 | 19.77 | 19.71 | qfq | 8,558,100 | 170,359,011 | 1.80% |
| 2026-02-06 | 18.67 | 19.96 | 18.50 | 19.42 | 19.36 | qfq | 9,632,600 | 186,151,993 | 2.91% |
| 2026-02-05 | 19.33 | 19.66 | 18.85 | 18.87 | 18.81 | qfq | 6,738,300 | 128,600,240 | -3.23% |
| 2026-02-04 | 19.40 | 19.87 | 19.15 | 19.50 | 19.44 | qfq | 6,891,900 | 134,384,876 | -0.26% |
| 2026-02-03 | 19.30 | 19.89 | 18.88 | 19.55 | 19.49 | qfq | 10,589,200 | 205,933,920 | 3.00% |
| 2026-02-02 | 20.26 | 20.40 | 18.89 | 18.98 | 18.92 | qfq | 16,172,700 | 312,630,004 | -7.28% |
| 2026-01-30 | 20.60 | 20.80 | 19.34 | 20.47 | 20.40 | qfq | 18,098,900 | 362,630,839 | -0.97% |
| 2026-01-29 | 21.30 | 21.59 | 20.55 | 20.67 | 20.60 | qfq | 18,819,594 | 397,783,777 | -1.52% |
| 2026-01-28 | 20.25 | 21.63 | 20.06 | 20.99 | 20.92 | qfq | 21,492,394 | 453,423,531 | 4.95% |
| 2026-01-27 | 20.46 | 20.66 | 19.51 | 20.00 | 19.94 | qfq | 15,422,787 | 308,738,743 | -4.08% |
| 2026-01-26 | 20.40 | 21.41 | 20.03 | 20.85 | 20.78 | qfq | 24,737,415 | 514,942,750 | 2.21% |
| 2026-01-23 | 20.01 | 21.17 | 20.01 | 20.40 | 20.33 | qfq | 19,429,899 | 400,087,359 | 2.00% |
| 2026-01-22 | 20.39 | 20.71 | 19.73 | 20.00 | 19.94 | qfq | 24,131,526 | 483,784,578 | -4.21% |
| 2026-01-21 | 22.00 | 22.00 | 20.70 | 20.88 | 20.81 | qfq | 40,886,294 | 869,863,242 | 1.41% |
| 2026-01-20 | 18.59 | 20.59 | 18.58 | 20.59 | 20.52 | qfq | 22,791,376 | 458,917,429 | 9.99% |
| 2026-01-19 | 16.80 | 18.98 | 16.76 | 18.72 | 18.66 | qfq | 33,452,124 | 616,037,101 | 8.52% |
| 2026-01-16 | 17.70 | 17.71 | 17.12 | 17.25 | 17.19 | qfq | 7,427,532 | 128,938,490 | -2.43% |
| 2026-01-15 | 17.33 | 18.38 | 17.27 | 17.68 | 17.62 | qfq | 8,339,032 | 148,790,633 | 1.20% |
| 2026-01-14 | 17.67 | 18.20 | 17.37 | 17.47 | 17.41 | qfq | 10,566,107 | 188,229,711 | -0.96% |
| 2026-01-13 | 17.80 | 18.24 | 17.45 | 17.64 | 17.58 | qfq | 9,566,100 | 170,405,289 | -0.79% |
| 2026-01-12 | 17.20 | 18.28 | 17.05 | 17.78 | 17.72 | qfq | 14,200,300 | 253,148,794 | 2.83% |
| 2026-01-09 | 17.41 | 17.55 | 17.17 | 17.29 | 17.23 | qfq | 7,895,100 | 136,990,031 | -0.63% |
| 2026-01-08 | 17.37 | 17.85 | 17.30 | 17.40 | 17.34 | qfq | 9,443,622 | 164,945,269 | 0.35% |
| 2026-01-07 | 18.24 | 18.24 | 17.31 | 17.34 | 17.28 | qfq | 17,089,316 | 300,392,323 | -3.29% |
| 2026-01-06 | 16.20 | 17.93 | 16.20 | 17.93 | 17.87 | qfq | 12,953,376 | 227,675,049 | 10.00% |
| 2026-01-05 | 16.20 | 16.44 | 16.12 | 16.30 | 16.25 | qfq | 5,766,080 | 94,001,608 | 0.62% |
| 2025-12-31 | 16.48 | 16.48 | 16.16 | 16.20 | 16.15 | qfq | 5,591,442 | 90,937,002 | -1.70% |
| 2025-12-30 | 16.63 | 16.80 | 16.26 | 16.48 | 16.43 | qfq | 13,130,236 | 216,079,898 | -2.02% |
| 2025-12-29 | 15.68 | 17.13 | 15.59 | 16.82 | 16.77 | qfq | 22,945,240 | 383,954,483 | 8.03% |
| 2025-12-26 | 15.13 | 15.67 | 15.02 | 15.57 | 15.52 | qfq | 7,381,512 | 114,068,151 | 3.11% |
| 2025-12-25 | 15.12 | 15.25 | 14.83 | 15.10 | 15.05 | qfq | 3,140,180 | 47,218,689 | 0.67% |
| 2025-12-24 | 14.80 | 15.04 | 14.69 | 15.00 | 14.95 | qfq | 2,812,112 | 41,963,869 | 1.08% |
| 2025-12-23 | 14.85 | 15.01 | 14.75 | 14.84 | 14.79 | qfq | 2,526,100 | 37,514,537 | -0.54% |
| 2025-12-22 | 14.90 | 15.05 | 14.85 | 14.92 | 14.87 | qfq | 2,368,600 | 35,409,903 | 0.20% |
| 2025-12-19 | 14.88 | 14.96 | 14.79 | 14.89 | 14.84 | qfq | 2,574,912 | 38,311,374 | 0.68% |
| 2025-12-18 | 14.71 | 15.06 | 14.71 | 14.79 | 14.74 | qfq | 2,416,300 | 35,953,516 | -0.14% |
| 2025-12-17 | 14.65 | 14.87 | 14.64 | 14.81 | 14.76 | qfq | 2,299,900 | 33,924,469 | 0.75% |
| 2025-12-16 | 14.99 | 14.99 | 14.62 | 14.70 | 14.65 | qfq | 3,066,300 | 45,288,511 | -2.39% |
| 2025-12-15 | 14.21 | 15.14 | 14.18 | 15.06 | 15.01 | qfq | 6,825,300 | 100,876,598 | 5.02% |
| 2025-12-12 | 14.59 | 14.66 | 14.30 | 14.34 | 14.29 | qfq | 4,133,000 | 59,705,746 | -1.58% |
| 2025-12-11 | 14.85 | 14.94 | 14.56 | 14.57 | 14.52 | qfq | 2,586,784 | 38,032,551 | -1.89% |
| 2025-12-10 | 14.84 | 14.95 | 14.77 | 14.85 | 14.80 | qfq | 2,408,100 | 35,722,070 | -0.40% |
| 2025-12-09 | 15.22 | 15.22 | 14.84 | 14.91 | 14.86 | qfq | 4,374,600 | 65,346,930 | -2.36% |
| 2025-12-08 | 15.45 | 15.50 | 15.20 | 15.27 | 15.22 | qfq | 5,115,963 | 78,188,288 | -1.17% |
| 2025-12-05 | 15.09 | 15.50 | 15.08 | 15.45 | 15.40 | qfq | 4,767,900 | 73,174,509 | 1.98% |
| 2025-12-04 | 15.36 | 15.42 | 15.10 | 15.15 | 15.10 | qfq | 4,675,100 | 71,140,937 | -1.81% |
| 2025-12-03 | 15.46 | 15.60 | 15.35 | 15.43 | 15.38 | qfq | 4,954,594 | 76,558,578 | -0.32% |
| 2025-12-02 | 15.35 | 15.66 | 15.27 | 15.48 | 15.43 | qfq | 6,050,440 | 93,412,741 | 0.52% |
| 2025-12-01 | 15.10 | 15.75 | 15.10 | 15.40 | 15.35 | qfq | 9,162,156 | 142,065,341 | 1.45% |
| 2025-11-28 | 15.28 | 15.45 | 15.05 | 15.18 | 15.13 | qfq | 9,302,616 | 141,323,732 | -0.20% |
| 2025-11-27 | 15.26 | 15.90 | 14.90 | 15.21 | 15.16 | qfq | 18,179,200 | 275,922,285 | -0.91% |
| 2025-11-26 | 14.01 | 15.35 | 13.85 | 15.35 | 15.30 | qfq | 13,780,816 | 203,674,965 | 10.04% |
| 2025-11-25 | 14.18 | 14.18 | 13.92 | 13.95 | 13.91 | qfq | 4,478,800 | 62,602,177 | 0.14% |
| 2025-11-24 | 14.17 | 14.31 | 13.89 | 13.93 | 13.89 | qfq | 6,882,800 | 96,567,119 | -1.49% |
| 2025-11-21 | 15.10 | 15.23 | 14.11 | 14.14 | 14.09 | qfq | 10,363,600 | 149,711,457 | -7.40% |
| 2025-11-20 | 15.50 | 15.58 | 15.19 | 15.27 | 15.22 | qfq | 3,797,700 | 58,362,703 | -1.04% |
| 2025-11-19 | 15.66 | 15.72 | 15.26 | 15.43 | 15.38 | qfq | 5,170,900 | 79,848,232 | -0.71% |
| 2025-11-18 | 15.84 | 15.84 | 15.39 | 15.54 | 15.49 | qfq | 5,212,400 | 81,117,363 | -1.89% |
| 2025-11-17 | 15.79 | 16.03 | 15.62 | 15.84 | 15.79 | qfq | 5,949,000 | 93,838,577 | 0.32% |
| 2025-11-14 | 15.85 | 16.08 | 15.57 | 15.79 | 15.74 | qfq | 10,787,701 | 171,351,593 | 0.00% |
| 2025-11-13 | 15.41 | 16.16 | 15.41 | 15.79 | 15.74 | qfq | 13,349,550 | 211,460,311 | 2.67% |
| 2025-11-12 | 15.51 | 15.63 | 15.30 | 15.38 | 15.33 | qfq | 6,994,600 | 107,739,502 | -1.28% |
| 2025-11-11 | 15.24 | 15.80 | 15.09 | 15.58 | 15.53 | qfq | 9,759,100 | 150,779,667 | 2.23% |
| 2025-11-10 | 14.98 | 15.35 | 14.85 | 15.24 | 15.19 | qfq | 9,084,400 | 137,905,976 | 2.90% |
| 2025-11-07 | 14.42 | 15.20 | 14.36 | 14.81 | 14.76 | qfq | 9,949,400 | 147,392,280 | 3.21% |
| 2025-11-06 | 14.16 | 14.40 | 14.12 | 14.35 | 14.30 | qfq | 3,058,100 | 43,749,621 | 1.41% |
| 2025-11-05 | 13.98 | 14.20 | 13.98 | 14.15 | 14.10 | qfq | 1,695,300 | 23,947,314 | 0.50% |
| 2025-11-04 | 14.18 | 14.19 | 14.01 | 14.08 | 14.03 | qfq | 1,590,100 | 22,422,963 | -0.64% |
| 2025-11-03 | 14.16 | 14.19 | 14.08 | 14.17 | 14.12 | qfq | 1,537,742 | 21,719,413 | 0.00% |
| 2025-10-31 | 14.00 | 14.23 | 14.00 | 14.17 | 14.12 | qfq | 2,622,000 | 37,126,629 | 1.21% |
| 2025-10-30 | 14.09 | 14.15 | 14.00 | 14.00 | 13.95 | qfq | 2,244,900 | 31,572,084 | -0.78% |
| 2025-10-29 | 14.11 | 14.14 | 14.03 | 14.11 | 14.06 | qfq | 1,889,800 | 26,587,099 | 0.07% |
| 2025-10-28 | 14.24 | 14.30 | 14.06 | 14.10 | 14.05 | qfq | 3,220,800 | 45,572,118 | -1.54% |
| 2025-10-27 | 14.28 | 14.42 | 14.22 | 14.32 | 14.27 | qfq | 2,055,400 | 29,418,375 | 0.35% |
| 2025-10-24 | 14.37 | 14.46 | 14.25 | 14.27 | 14.22 | qfq | 1,660,900 | 23,826,231 | -0.76% |
| 2025-10-23 | 14.25 | 14.38 | 14.16 | 14.38 | 14.33 | qfq | 1,559,800 | 22,279,360 | 0.84% |
| 2025-10-22 | 14.30 | 14.40 | 14.25 | 14.26 | 14.21 | qfq | 1,228,200 | 17,568,768 | -0.63% |
| 2025-10-21 | 14.24 | 14.36 | 14.20 | 14.35 | 14.30 | qfq | 1,686,800 | 24,116,778 | 0.91% |
| 2025-10-20 | 14.23 | 14.25 | 14.16 | 14.22 | 14.17 | qfq | 1,281,600 | 18,194,726 | 0.49% |
| 2025-10-17 | 14.35 | 14.45 | 14.15 | 14.15 | 14.10 | qfq | 1,519,100 | 21,668,121 | -1.39% |
| 2025-10-16 | 14.50 | 14.51 | 14.33 | 14.35 | 14.30 | qfq | 1,350,400 | 19,453,522 | -0.97% |
| 2025-10-15 | 14.40 | 14.56 | 14.32 | 14.49 | 14.44 | qfq | 1,680,200 | 24,315,516 | 0.91% |
| 2025-10-14 | 14.40 | 14.55 | 14.31 | 14.36 | 14.31 | qfq | 2,255,100 | 32,525,999 | -0.42% |
| 2025-10-13 | 14.24 | 14.46 | 14.14 | 14.42 | 14.37 | qfq | 2,162,600 | 30,935,184 | -0.55% |
| 2025-10-10 | 14.45 | 14.57 | 14.39 | 14.50 | 14.45 | qfq | 1,862,875 | 26,974,624 | 0.14% |
| 2025-10-09 | 14.56 | 14.60 | 14.35 | 14.48 | 14.43 | qfq | 2,621,253 | 37,918,161 | 0.21% |
| 2025-09-30 | 14.36 | 14.54 | 14.36 | 14.45 | 14.40 | qfq | 1,943,900 | 28,124,634 | 0.42% |
| 2025-09-29 | 14.13 | 14.46 | 14.04 | 14.39 | 14.34 | qfq | 2,476,242 | 35,413,977 | 1.70% |
| 2025-09-26 | 14.09 | 14.27 | 14.09 | 14.15 | 14.10 | qfq | 1,482,600 | 21,069,193 | 0.14% |
| 2025-09-25 | 14.16 | 14.33 | 14.08 | 14.13 | 14.08 | qfq | 2,337,542 | 33,140,275 | -0.63% |
| 2025-09-24 | 14.17 | 14.25 | 14.11 | 14.22 | 14.17 | qfq | 1,532,800 | 21,768,052 | 0.49% |
| 2025-09-23 | 14.34 | 14.34 | 13.99 | 14.15 | 14.10 | qfq | 3,204,600 | 45,183,356 | -1.32% |
| 2025-09-22 | 14.42 | 14.44 | 14.23 | 14.34 | 14.29 | qfq | 2,177,700 | 31,173,169 | -0.62% |
| 2025-09-19 | 14.40 | 14.46 | 14.29 | 14.43 | 14.38 | qfq | 2,694,889 | 38,721,890 | 0.21% |
| 2025-09-18 | 14.83 | 14.83 | 14.36 | 14.40 | 14.35 | qfq | 4,325,800 | 63,057,755 | -2.37% |
| 2025-09-17 | 14.78 | 14.91 | 14.71 | 14.75 | 14.70 | qfq | 2,318,800 | 34,330,958 | -0.34% |
| 2025-09-16 | 14.86 | 14.97 | 14.65 | 14.80 | 14.75 | qfq | 2,259,600 | 33,403,531 | -0.60% |
| 2025-09-15 | 14.88 | 14.98 | 14.77 | 14.89 | 14.84 | qfq | 2,403,689 | 35,727,093 | 0.07% |
| 2025-09-12 | 15.03 | 15.04 | 14.83 | 14.88 | 14.83 | qfq | 2,541,500 | 37,864,712 | -0.67% |
| 2025-09-11 | 14.92 | 15.01 | 14.79 | 14.98 | 14.93 | qfq | 3,548,500 | 52,984,149 | 0.40% |
| 2025-09-10 | 15.06 | 15.06 | 14.72 | 14.92 | 14.87 | qfq | 3,245,293 | 48,190,247 | -0.40% |
| 2025-09-09 | 15.02 | 15.09 | 14.89 | 14.98 | 14.93 | qfq | 4,659,164 | 69,831,649 | 0.07% |
| 2025-09-08 | 14.75 | 15.01 | 14.73 | 14.97 | 14.92 | qfq | 4,036,000 | 60,066,405 | 1.77% |
| 2025-09-05 | 14.40 | 14.73 | 14.34 | 14.71 | 14.66 | qfq | 3,698,064 | 53,897,220 | 2.58% |
| 2025-09-04 | 14.20 | 14.47 | 14.18 | 14.34 | 14.29 | qfq | 2,902,368 | 41,654,055 | 0.49% |
| 2025-09-03 | 14.55 | 14.61 | 14.23 | 14.27 | 14.22 | qfq | 2,744,740 | 39,403,506 | -1.92% |
| 2025-09-02 | 14.68 | 14.75 | 14.40 | 14.55 | 14.50 | qfq | 3,960,800 | 57,471,618 | -0.89% |
| 2025-09-01 | 14.77 | 14.99 | 14.61 | 14.68 | 14.63 | qfq | 5,942,241 | 87,910,858 | -0.14% |
| 2025-08-29 | 14.60 | 15.49 | 14.60 | 14.70 | 14.65 | qfq | 8,405,989 | 124,900,211 | 2.80% |
| 2025-08-28 | 14.31 | 14.43 | 13.97 | 14.30 | 14.25 | qfq | 4,736,785 | 67,300,266 | 0.07% |
| 2025-08-27 | 14.83 | 14.90 | 14.28 | 14.29 | 14.24 | qfq | 6,091,505 | 88,857,552 | -3.90% |
| 2025-08-26 | 14.70 | 15.05 | 14.63 | 14.87 | 14.82 | qfq | 5,446,200 | 81,151,017 | 1.09% |
| 2025-08-25 | 14.67 | 14.78 | 14.63 | 14.71 | 14.66 | qfq | 2,943,984 | 43,290,275 | 0.27% |
| 2025-08-22 | 14.71 | 14.76 | 14.57 | 14.67 | 14.62 | qfq | 2,457,700 | 36,017,555 | -0.27% |
| 2025-08-21 | 14.72 | 14.80 | 14.65 | 14.71 | 14.66 | qfq | 3,310,798 | 48,768,825 | -0.07% |
| 2025-08-20 | 14.52 | 14.74 | 14.43 | 14.72 | 14.67 | qfq | 3,225,036 | 47,184,325 | 1.52% |
| 2025-08-19 | 14.49 | 14.55 | 14.40 | 14.50 | 14.45 | qfq | 2,155,584 | 31,223,519 | 0.07% |
| 2025-08-18 | 14.69 | 14.70 | 14.45 | 14.49 | 14.44 | qfq | 2,943,442 | 42,784,609 | 0.42% |
| 2025-08-15 | 14.20 | 14.57 | 14.20 | 14.43 | 14.38 | qfq | 3,965,090 | 57,240,226 | 1.62% |
| 2025-08-14 | 14.47 | 14.47 | 14.16 | 14.20 | 14.15 | qfq | 2,897,474 | 41,446,444 | -1.32% |
| 2025-08-13 | 14.45 | 14.48 | 14.35 | 14.39 | 14.34 | qfq | 2,275,300 | 32,740,562 | -0.42% |
| 2025-08-12 | 14.50 | 14.50 | 14.32 | 14.45 | 14.40 | qfq | 2,456,600 | 35,381,652 | -0.41% |
| 2025-08-11 | 14.33 | 14.64 | 14.33 | 14.51 | 14.46 | qfq | 4,477,600 | 64,817,790 | 1.68% |
| 2025-08-08 | 14.27 | 14.28 | 14.15 | 14.27 | 14.22 | qfq | 1,476,426 | 20,992,420 | 0.21% |
| 2025-08-07 | 14.33 | 14.40 | 14.20 | 14.24 | 14.19 | qfq | 1,926,500 | 27,520,143 | -0.42% |
| 2025-08-06 | 14.16 | 14.33 | 14.07 | 14.30 | 14.25 | qfq | 2,337,974 | 33,204,990 | 1.27% |
| 2025-08-05 | 14.15 | 14.19 | 14.06 | 14.12 | 14.07 | qfq | 2,210,115 | 31,175,048 | -0.14% |
| 2025-08-04 | 14.13 | 14.23 | 14.03 | 14.14 | 14.09 | qfq | 2,209,200 | 31,175,849 | -0.42% |
| 2025-08-01 | 14.09 | 14.27 | 14.01 | 14.20 | 14.15 | qfq | 1,670,100 | 23,676,673 | 0.78% |
| 2025-07-31 | 14.35 | 14.38 | 14.09 | 14.09 | 14.04 | qfq | 3,057,600 | 43,316,080 | -1.81% |
| 2025-07-30 | 14.39 | 14.59 | 14.25 | 14.35 | 14.30 | qfq | 2,866,800 | 41,340,852 | -0.28% |
| 2025-07-29 | 14.47 | 14.55 | 14.26 | 14.39 | 14.34 | qfq | 2,811,300 | 40,372,170 | -0.62% |
| 2025-07-28 | 14.64 | 14.70 | 14.44 | 14.48 | 14.43 | qfq | 2,938,600 | 42,654,057 | -1.09% |
| 2025-07-25 | 14.56 | 15.05 | 14.56 | 14.64 | 14.59 | qfq | 6,291,600 | 93,317,832 | 0.62% |
| 2025-07-24 | 14.32 | 14.68 | 14.32 | 14.55 | 14.50 | qfq | 3,295,484 | 47,713,797 | 1.32% |
| 2025-07-23 | 14.52 | 14.62 | 14.35 | 14.36 | 14.31 | qfq | 3,105,400 | 44,942,234 | -1.10% |
| 2025-07-22 | 14.48 | 14.53 | 14.33 | 14.52 | 14.47 | qfq | 3,373,042 | 48,726,219 | 0.21% |
| 2025-07-21 | 14.33 | 14.52 | 14.26 | 14.49 | 14.44 | qfq | 4,041,100 | 58,136,541 | 1.12% |
| 2025-07-18 | 14.02 | 14.36 | 13.93 | 14.33 | 14.28 | qfq | 5,220,298 | 74,349,710 | 2.65% |
| 2025-07-17 | 13.90 | 13.96 | 13.85 | 13.96 | 13.92 | qfq | 1,295,900 | 18,032,998 | 0.87% |
| 2025-07-16 | 13.93 | 13.96 | 13.78 | 13.84 | 13.80 | qfq | 2,491,984 | 34,559,097 | -0.50% |
| 2025-07-15 | 14.15 | 14.29 | 13.85 | 13.91 | 13.87 | qfq | 3,340,999 | 46,719,454 | -2.11% |
| 2025-07-14 | 14.15 | 14.28 | 14.13 | 14.21 | 14.16 | qfq | 2,011,600 | 28,537,455 | -0.49% |
| 2025-07-11 | 14.38 | 14.47 | 14.24 | 14.28 | 14.23 | qfq | 2,983,272 | 42,661,245 | -0.70% |
| 2025-07-10 | 14.17 | 14.65 | 14.14 | 14.38 | 14.33 | qfq | 5,370,400 | 77,581,424 | 1.41% |
| 2025-07-09 | 14.30 | 14.33 | 14.13 | 14.18 | 14.13 | qfq | 2,305,000 | 32,797,730 | -0.63% |
| 2025-07-08 | 14.15 | 14.32 | 14.15 | 14.27 | 14.22 | qfq | 2,247,907 | 32,072,933 | 0.71% |
| 2025-07-07 | 14.05 | 14.24 | 14.02 | 14.17 | 14.12 | qfq | 1,831,107 | 25,891,191 | 0.78% |
| 2025-07-04 | 14.42 | 14.42 | 14.06 | 14.06 | 14.01 | qfq | 3,509,642 | 49,786,225 | -2.50% |
| 2025-07-03 | 14.37 | 14.48 | 14.21 | 14.42 | 14.37 | qfq | 3,211,981 | 46,115,090 | 0.63% |
| 2025-07-02 | 14.36 | 14.38 | 14.17 | 14.33 | 14.28 | qfq | 2,853,342 | 40,695,763 | 0.35% |
| 2025-07-01 | 14.24 | 14.36 | 14.16 | 14.28 | 14.23 | qfq | 2,609,342 | 37,197,237 | -0.35% |
| 2025-06-30 | 14.18 | 14.36 | 14.09 | 14.33 | 14.28 | qfq | 3,646,900 | 51,882,889 | 0.99% |
| 2025-06-27 | 14.25 | 14.49 | 14.15 | 14.19 | 14.14 | qfq | 4,781,242 | 68,264,058 | -0.49% |
| 2025-06-26 | 14.40 | 14.62 | 14.25 | 14.26 | 14.21 | qfq | 7,471,436 | 107,584,524 | -2.33% |
| 2025-06-25 | 14.51 | 14.90 | 14.38 | 14.60 | 14.55 | qfq | 12,547,384 | 183,263,532 | 0.21% |
| 2025-06-24 | 15.02 | 15.09 | 14.29 | 14.57 | 14.52 | qfq | 22,474,536 | 330,302,715 | 4.15% |
| 2025-06-23 | 13.00 | 13.99 | 13.00 | 13.99 | 13.95 | qfq | 10,365,054 | 141,346,392 | 9.98% |
| 2025-06-20 | 12.81 | 12.90 | 12.72 | 12.72 | 12.68 | qfq | 1,265,691 | 16,198,512 | -0.24% |
| 2025-06-19 | 12.95 | 12.97 | 12.72 | 12.75 | 12.71 | qfq | 1,718,700 | 22,052,809 | -1.54% |
| 2025-06-18 | 12.98 | 12.99 | 12.89 | 12.95 | 12.91 | qfq | 917,459 | 11,862,800 | -0.23% |
| 2025-06-17 | 12.96 | 13.10 | 12.96 | 12.98 | 12.94 | qfq | 932,352 | 12,128,957 | 0.08% |
| 2025-06-16 | 12.88 | 12.98 | 12.87 | 12.97 | 12.93 | qfq | 930,000 | 12,034,396 | 0.31% |
| 2025-06-13 | 13.05 | 13.10 | 12.92 | 12.93 | 12.89 | qfq | 1,789,800 | 23,258,777 | -0.92% |
| 2025-06-12 | 13.18 | 13.18 | 13.04 | 13.05 | 13.01 | qfq | 1,791,600 | 23,409,382 | -0.91% |
| 2025-06-11 | 13.13 | 13.22 | 13.13 | 13.17 | 13.13 | qfq | 1,467,800 | 19,341,300 | 0.38% |
| 2025-06-10 | 13.21 | 13.33 | 13.03 | 13.12 | 13.08 | qfq | 2,253,900 | 29,684,038 | -0.68% |
| 2025-06-09 | 13.18 | 13.22 | 13.15 | 13.21 | 13.17 | qfq | 1,656,794 | 21,854,848 | 0.15% |
| 2025-06-06 | 13.16 | 13.37 | 13.12 | 13.19 | 13.15 | qfq | 1,821,094 | 24,078,321 | 0.53% |
| 2025-06-05 | 13.23 | 13.24 | 13.08 | 13.12 | 13.08 | qfq | 1,436,600 | 18,899,904 | -0.83% |
| 2025-06-04 | 13.17 | 13.27 | 13.07 | 13.23 | 13.19 | qfq | 1,456,691 | 19,208,569 | 1.07% |
| 2025-06-03 | 13.07 | 13.13 | 13.02 | 13.09 | 13.05 | qfq | 937,700 | 12,266,837 | -0.08% |
| 2025-05-30 | 13.17 | 13.20 | 13.10 | 13.10 | 13.03 | qfq | 1,123,900 | 14,772,777 | -0.91% |
| 2025-05-29 | 13.18 | 13.23 | 13.10 | 13.22 | 13.15 | qfq | 1,192,484 | 15,736,003 | 0.46% |
| 2025-05-28 | 13.30 | 13.35 | 13.13 | 13.16 | 13.09 | qfq | 1,130,970 | 14,948,698 | -0.98% |
| 2025-05-27 | 13.13 | 13.32 | 13.10 | 13.29 | 13.22 | qfq | 1,341,800 | 17,737,402 | 1.22% |
| 2025-05-26 | 13.12 | 13.17 | 13.04 | 13.13 | 13.06 | qfq | 1,078,100 | 14,133,521 | 0.08% |
| 2025-05-23 | 13.17 | 13.28 | 13.12 | 13.12 | 13.05 | qfq | 1,234,700 | 16,298,014 | -0.23% |
| 2025-05-22 | 13.33 | 13.33 | 13.13 | 13.15 | 13.08 | qfq | 1,707,600 | 22,543,943 | -1.28% |
| 2025-05-21 | 13.39 | 13.44 | 13.29 | 13.32 | 13.25 | qfq | 1,950,576 | 26,043,007 | -0.67% |
| 2025-05-20 | 13.56 | 13.57 | 13.40 | 13.41 | 13.34 | qfq | 1,996,800 | 26,855,057 | -1.03% |
| 2025-05-19 | 13.55 | 13.62 | 13.49 | 13.55 | 13.48 | qfq | 1,115,200 | 15,099,962 | -0.29% |
| 2025-05-16 | 13.55 | 13.67 | 13.44 | 13.59 | 13.52 | qfq | 1,673,941 | 22,685,851 | 0.30% |
| 2025-05-15 | 13.52 | 13.74 | 13.52 | 13.55 | 13.48 | qfq | 1,905,376 | 25,954,004 | -0.29% |
| 2025-05-14 | 13.50 | 13.80 | 13.43 | 13.59 | 13.52 | qfq | 2,391,276 | 32,524,803 | 0.44% |
| 2025-05-13 | 13.56 | 13.72 | 13.36 | 13.53 | 13.46 | qfq | 2,526,300 | 34,196,604 | 0.52% |
| 2025-05-12 | 13.53 | 13.61 | 13.39 | 13.46 | 13.39 | qfq | 1,860,100 | 25,069,522 | -0.15% |
| 2025-05-09 | 13.27 | 13.80 | 13.10 | 13.48 | 13.41 | qfq | 4,256,600 | 57,380,121 | 1.58% |
| 2025-05-08 | 13.26 | 13.29 | 13.13 | 13.27 | 13.20 | qfq | 1,655,325 | 21,914,385 | 0.08% |
| 2025-05-07 | 13.24 | 13.32 | 13.12 | 13.26 | 13.19 | qfq | 2,054,025 | 27,135,788 | 0.76% |
| 2025-05-06 | 12.90 | 13.25 | 12.90 | 13.16 | 13.09 | qfq | 2,011,470 | 26,259,180 | 2.25% |
| 2025-04-30 | 12.98 | 13.09 | 12.85 | 12.87 | 12.80 | qfq | 1,900,100 | 24,582,650 | -1.30% |
| 2025-04-29 | 12.75 | 13.12 | 12.75 | 13.04 | 12.97 | qfq | 1,979,300 | 25,782,760 | 1.48% |
| 2025-04-28 | 13.75 | 13.76 | 12.85 | 12.85 | 12.78 | qfq | 7,321,400 | 96,121,595 | -9.44% |
| 2025-04-25 | 14.10 | 14.31 | 14.09 | 14.19 | 14.11 | qfq | 1,780,100 | 25,279,925 | 0.64% |
| 2025-04-24 | 14.03 | 14.19 | 13.92 | 14.10 | 14.02 | qfq | 1,788,300 | 25,131,928 | 0.64% |
| 2025-04-23 | 14.10 | 14.18 | 13.97 | 14.01 | 13.93 | qfq | 2,021,700 | 28,420,792 | -0.78% |
| 2025-04-22 | 13.99 | 14.22 | 13.95 | 14.12 | 14.04 | qfq | 2,118,800 | 29,821,046 | 0.86% |
| 2025-04-21 | 14.15 | 14.17 | 13.98 | 14.00 | 13.92 | qfq | 2,661,200 | 37,401,577 | -1.06% |
| 2025-04-18 | 14.45 | 14.57 | 14.13 | 14.15 | 14.07 | qfq | 3,205,268 | 45,781,139 | -3.02% |
| 2025-04-17 | 13.76 | 14.78 | 13.52 | 14.59 | 14.51 | qfq | 5,648,884 | 80,314,714 | 3.40% |
| 2025-04-16 | 14.23 | 14.23 | 13.95 | 14.11 | 14.03 | qfq | 1,533,500 | 21,614,633 | -1.12% |
| 2025-04-15 | 14.08 | 14.35 | 14.06 | 14.27 | 14.19 | qfq | 1,596,280 | 22,707,772 | 0.78% |
| 2025-04-14 | 14.19 | 14.29 | 14.10 | 14.16 | 14.08 | qfq | 1,606,088 | 22,797,711 | 0.07% |
| 2025-04-11 | 14.00 | 14.24 | 13.90 | 14.15 | 14.07 | qfq | 1,473,600 | 20,852,269 | 0.50% |
| 2025-04-10 | 14.02 | 14.32 | 13.92 | 14.08 | 14.00 | qfq | 2,852,880 | 40,387,073 | 1.66% |
| 2025-04-09 | 13.62 | 13.94 | 13.12 | 13.85 | 13.77 | qfq | 3,037,563 | 41,303,124 | 0.80% |
| 2025-04-08 | 13.55 | 13.86 | 13.40 | 13.74 | 13.66 | qfq | 2,993,126 | 40,966,475 | 1.40% |
| 2025-04-07 | 13.76 | 14.50 | 13.55 | 13.55 | 13.48 | qfq | 4,754,600 | 65,891,174 | -9.97% |
| 2025-04-03 | 14.93 | 15.10 | 14.83 | 15.05 | 14.97 | qfq | 1,728,294 | 25,879,229 | 0.00% |
| 2025-04-02 | 15.00 | 15.13 | 14.92 | 15.05 | 14.97 | qfq | 1,612,742 | 24,263,493 | 0.13% |
| 2025-04-01 | 14.70 | 15.11 | 14.68 | 15.03 | 14.95 | qfq | 3,455,042 | 51,716,308 | 2.59% |
| 2025-03-31 | 14.86 | 14.99 | 14.53 | 14.65 | 14.57 | qfq | 3,764,000 | 55,393,451 | -2.79% |
| 2025-03-28 | 15.51 | 15.51 | 15.05 | 15.07 | 14.99 | qfq | 6,691,943 | 101,698,248 | -3.15% |
| 2025-03-27 | 15.23 | 15.71 | 15.23 | 15.56 | 15.47 | qfq | 9,759,242 | 151,844,684 | 1.43% |
| 2025-03-26 | 15.21 | 15.46 | 15.21 | 15.34 | 15.26 | qfq | 4,853,400 | 74,501,824 | -0.20% |
| 2025-03-25 | 14.87 | 15.41 | 14.81 | 15.37 | 15.29 | qfq | 7,155,600 | 109,074,021 | 3.02% |
| 2025-03-24 | 14.83 | 15.08 | 14.70 | 14.92 | 14.84 | qfq | 3,033,394 | 45,038,759 | 0.07% |
| 2025-03-21 | 15.33 | 15.49 | 14.90 | 14.91 | 14.83 | qfq | 5,024,900 | 76,081,049 | -2.74% |
| 2025-03-20 | 15.13 | 15.46 | 15.00 | 15.33 | 15.25 | qfq | 4,839,338 | 73,932,669 | 1.86% |
| 2025-03-19 | 15.01 | 15.20 | 14.93 | 15.05 | 14.97 | qfq | 1,882,000 | 28,319,270 | 0.47% |
| 2025-03-18 | 15.05 | 15.10 | 14.90 | 14.98 | 14.90 | qfq | 2,256,442 | 33,838,288 | -0.60% |
| 2025-03-17 | 15.02 | 15.24 | 15.02 | 15.07 | 14.99 | qfq | 2,697,300 | 40,817,055 | 0.33% |
| 2025-03-14 | 14.75 | 15.15 | 14.66 | 15.02 | 14.94 | qfq | 5,029,317 | 75,334,246 | 1.56% |
| 2025-03-13 | 14.77 | 14.80 | 14.60 | 14.79 | 14.71 | qfq | 2,016,700 | 29,626,760 | 0.14% |
| 2025-03-12 | 14.80 | 14.86 | 14.68 | 14.77 | 14.69 | qfq | 2,025,600 | 29,841,020 | -0.20% |
| 2025-03-11 | 14.56 | 14.87 | 14.56 | 14.80 | 14.72 | qfq | 3,581,342 | 52,809,040 | 0.82% |
| 2025-03-10 | 14.36 | 15.14 | 14.36 | 14.68 | 14.60 | qfq | 6,819,100 | 100,484,842 | 2.23% |
| 2025-03-07 | 14.22 | 14.45 | 14.20 | 14.36 | 14.28 | qfq | 1,950,542 | 27,998,957 | 0.70% |
| 2025-03-06 | 14.21 | 14.28 | 14.14 | 14.26 | 14.18 | qfq | 2,673,242 | 38,001,775 | 0.35% |
| 2025-03-05 | 14.26 | 14.30 | 14.10 | 14.21 | 14.13 | qfq | 1,556,118 | 22,053,356 | -0.35% |
| 2025-03-04 | 14.42 | 14.50 | 14.17 | 14.26 | 14.18 | qfq | 3,489,642 | 49,877,407 | -1.99% |
| 2025-03-03 | 14.53 | 14.73 | 14.48 | 14.55 | 14.47 | qfq | 3,213,542 | 46,923,540 | 0.14% |
| 2025-02-28 | 14.60 | 14.75 | 14.48 | 14.53 | 14.45 | qfq | 1,635,242 | 23,885,662 | -1.29% |
| 2025-02-27 | 14.76 | 14.76 | 14.58 | 14.72 | 14.64 | qfq | 1,918,870 | 28,157,224 | -0.34% |
| 2025-02-26 | 14.69 | 14.81 | 14.60 | 14.77 | 14.69 | qfq | 2,148,112 | 31,696,009 | 1.23% |
| 2025-02-25 | 14.61 | 14.79 | 14.51 | 14.59 | 14.51 | qfq | 2,002,800 | 29,336,586 | -0.61% |
| 2025-02-24 | 14.63 | 14.84 | 14.39 | 14.68 | 14.60 | qfq | 4,333,643 | 63,246,591 | -0.07% |
| 2025-02-21 | 14.86 | 14.86 | 14.58 | 14.69 | 14.61 | qfq | 1,285,400 | 18,858,630 | -0.47% |
| 2025-02-20 | 14.64 | 14.84 | 14.51 | 14.76 | 14.68 | qfq | 1,483,287 | 21,745,865 | 1.03% |
| 2025-02-19 | 14.58 | 14.67 | 14.54 | 14.61 | 14.53 | qfq | 1,121,900 | 16,380,733 | 0.21% |
| 2025-02-18 | 14.81 | 14.92 | 14.53 | 14.58 | 14.50 | qfq | 1,661,500 | 24,474,095 | -1.55% |
| 2025-02-17 | 14.80 | 14.88 | 14.66 | 14.81 | 14.73 | qfq | 1,393,200 | 20,533,471 | 0.00% |
| 2025-02-14 | 14.88 | 15.06 | 14.80 | 14.81 | 14.73 | qfq | 1,810,200 | 26,899,182 | -0.87% |
| 2025-02-13 | 15.00 | 15.19 | 14.92 | 14.94 | 14.86 | qfq | 2,841,200 | 42,743,173 | -0.40% |
| 2025-02-12 | 14.53 | 15.04 | 14.45 | 15.00 | 14.92 | qfq | 4,278,640 | 63,441,002 | 3.52% |
| 2025-02-11 | 14.26 | 14.58 | 14.24 | 14.49 | 14.41 | qfq | 1,997,094 | 28,803,187 | 1.33% |
| 2025-02-10 | 14.25 | 14.33 | 14.19 | 14.30 | 14.22 | qfq | 1,093,726 | 15,586,801 | 0.35% |
| 2025-02-07 | 14.19 | 14.33 | 14.13 | 14.25 | 14.17 | qfq | 1,692,165 | 24,101,528 | 0.49% |
| 2025-02-06 | 13.96 | 14.19 | 13.96 | 14.18 | 14.10 | qfq | 1,100,000 | 15,507,029 | 1.21% |
| 2025-02-05 | 14.18 | 14.21 | 13.96 | 14.01 | 13.93 | qfq | 1,232,500 | 17,297,501 | -0.71% |
| 2025-01-27 | 14.06 | 14.23 | 13.99 | 14.11 | 14.03 | qfq | 1,650,100 | 23,305,190 | 0.36% |
| 2025-01-24 | 13.78 | 14.09 | 13.77 | 14.06 | 13.98 | qfq | 2,068,900 | 28,860,599 | 1.88% |
| 2025-01-23 | 13.79 | 13.94 | 13.76 | 13.80 | 13.72 | qfq | 1,313,941 | 18,208,240 | 0.36% |
| 2025-01-22 | 13.80 | 13.86 | 13.72 | 13.75 | 13.67 | qfq | 897,500 | 12,356,982 | -0.58% |
| 2025-01-21 | 13.89 | 13.94 | 13.73 | 13.83 | 13.75 | qfq | 978,000 | 13,503,593 | -0.36% |
| 2025-01-20 | 13.82 | 13.93 | 13.77 | 13.88 | 13.80 | qfq | 1,179,400 | 16,355,368 | 0.58% |
| 2025-01-17 | 13.71 | 13.85 | 13.70 | 13.80 | 13.72 | qfq | 1,377,900 | 18,994,685 | 0.22% |
| 2025-01-16 | 13.74 | 13.88 | 13.66 | 13.77 | 13.69 | qfq | 1,981,000 | 27,331,809 | 0.66% |
| 2025-01-15 | 13.81 | 13.82 | 13.60 | 13.68 | 13.60 | qfq | 2,148,300 | 29,448,342 | -1.37% |
| 2025-01-14 | 13.60 | 13.89 | 13.55 | 13.87 | 13.79 | qfq | 3,697,650 | 50,841,913 | 1.99% |
| 2025-01-13 | 13.70 | 13.78 | 13.47 | 13.60 | 13.53 | qfq | 1,631,650 | 22,200,074 | -0.51% |
| 2025-01-10 | 14.11 | 14.14 | 13.63 | 13.67 | 13.60 | qfq | 1,865,400 | 25,848,065 | -2.98% |
| 2025-01-09 | 14.11 | 14.26 | 14.02 | 14.09 | 14.01 | qfq | 927,800 | 13,133,039 | -0.70% |
| 2025-01-08 | 14.33 | 14.42 | 14.00 | 14.19 | 14.11 | qfq | 1,717,947 | 24,412,098 | -1.46% |
| 2025-01-07 | 14.21 | 14.61 | 14.18 | 14.40 | 14.32 | qfq | 1,449,315 | 20,825,508 | 1.12% |
| 2025-01-06 | 14.40 | 14.50 | 14.12 | 14.24 | 14.16 | qfq | 1,497,100 | 21,363,278 | -1.32% |
| 2025-01-03 | 15.29 | 15.34 | 14.42 | 14.43 | 14.35 | qfq | 6,087,140 | 89,757,052 | -5.69% |
| 2025-01-02 | 15.26 | 15.68 | 14.92 | 15.30 | 15.22 | qfq | 5,461,835 | 83,796,772 | 0.20% |
| 2024-12-31 | 15.50 | 15.80 | 15.22 | 15.27 | 15.19 | qfq | 2,467,800 | 38,129,222 | -1.93% |
| 2024-12-30 | 15.60 | 15.72 | 15.37 | 15.57 | 15.48 | qfq | 2,738,094 | 42,558,999 | -0.26% |
| 2024-12-27 | 15.87 | 16.04 | 15.56 | 15.61 | 15.52 | qfq | 3,745,300 | 59,006,294 | -2.01% |
| 2024-12-26 | 15.82 | 16.16 | 15.80 | 15.93 | 15.84 | qfq | 5,352,309 | 85,690,003 | -0.44% |
| 2024-12-25 | 15.34 | 16.08 | 15.02 | 16.00 | 15.91 | qfq | 6,936,146 | 109,128,574 | 3.49% |
| 2024-12-24 | 15.36 | 15.50 | 15.15 | 15.46 | 15.38 | qfq | 1,893,842 | 29,097,780 | 0.65% |
| 2024-12-23 | 15.66 | 15.85 | 15.30 | 15.36 | 15.28 | qfq | 2,973,742 | 46,351,459 | -2.41% |
| 2024-12-20 | 15.45 | 16.00 | 15.29 | 15.74 | 15.65 | qfq | 4,066,200 | 63,653,980 | 2.54% |
| 2024-12-19 | 15.30 | 15.39 | 15.20 | 15.35 | 15.27 | qfq | 1,362,342 | 20,843,005 | -0.45% |
| 2024-12-18 | 15.34 | 15.45 | 15.26 | 15.42 | 15.34 | qfq | 1,726,808 | 26,563,151 | 0.92% |
| 2024-12-17 | 15.65 | 15.65 | 15.28 | 15.28 | 15.20 | qfq | 1,633,799 | 25,189,599 | -1.99% |
| 2024-12-16 | 15.70 | 15.78 | 15.50 | 15.59 | 15.50 | qfq | 1,913,299 | 29,955,525 | -0.70% |
| 2024-12-13 | 15.85 | 15.96 | 15.62 | 15.70 | 15.61 | qfq | 2,871,342 | 45,274,886 | -1.01% |
| 2024-12-12 | 16.00 | 16.04 | 15.76 | 15.86 | 15.77 | qfq | 3,689,000 | 58,612,641 | -1.18% |
| 2024-12-11 | 15.42 | 16.18 | 15.42 | 16.05 | 15.96 | qfq | 6,236,954 | 99,736,629 | 3.02% |
| 2024-12-10 | 15.45 | 15.84 | 15.28 | 15.58 | 15.49 | qfq | 6,118,442 | 95,339,501 | 2.64% |
| 2024-12-09 | 15.09 | 15.31 | 14.99 | 15.18 | 15.10 | qfq | 4,901,100 | 74,389,342 | 0.66% |
| 2024-12-06 | 14.79 | 15.25 | 14.74 | 15.08 | 15.00 | qfq | 3,545,446 | 53,402,642 | 1.55% |
| 2024-12-05 | 15.18 | 15.20 | 14.66 | 14.85 | 14.77 | qfq | 2,733,834 | 40,780,166 | -0.34% |
| 2024-12-04 | 15.15 | 15.15 | 14.82 | 14.90 | 14.82 | qfq | 1,887,884 | 28,335,486 | -1.39% |
| 2024-12-03 | 15.25 | 15.25 | 15.00 | 15.11 | 15.03 | qfq | 1,684,000 | 25,434,212 | -0.53% |
| 2024-12-02 | 14.97 | 15.29 | 14.94 | 15.19 | 15.11 | qfq | 3,822,500 | 57,912,577 | 1.88% |
| 2024-11-29 | 14.66 | 14.97 | 14.61 | 14.91 | 14.83 | qfq | 2,360,760 | 35,003,822 | 2.05% |
| 2024-11-28 | 14.61 | 14.72 | 14.56 | 14.61 | 14.53 | qfq | 1,437,460 | 21,056,691 | 0.00% |
| 2024-11-27 | 14.73 | 14.73 | 14.34 | 14.61 | 14.53 | qfq | 2,196,087 | 31,873,417 | -0.20% |
| 2024-11-26 | 14.97 | 14.97 | 14.61 | 14.64 | 14.56 | qfq | 1,251,550 | 18,437,059 | -1.15% |
| 2024-11-25 | 14.65 | 14.92 | 14.61 | 14.81 | 14.73 | qfq | 1,574,042 | 23,227,623 | 1.30% |
| 2024-11-22 | 15.24 | 15.36 | 14.61 | 14.62 | 14.54 | qfq | 3,239,100 | 48,376,369 | -4.32% |
| 2024-11-21 | 15.30 | 15.46 | 15.12 | 15.28 | 15.20 | qfq | 1,473,000 | 22,509,746 | -0.59% |
| 2024-11-20 | 14.99 | 15.55 | 14.96 | 15.37 | 15.29 | qfq | 3,208,300 | 48,994,918 | 2.13% |
| 2024-11-19 | 14.95 | 15.05 | 14.78 | 15.05 | 14.97 | qfq | 1,822,400 | 27,243,123 | 1.42% |
| 2024-11-18 | 15.13 | 15.33 | 14.81 | 14.84 | 14.76 | qfq | 2,535,300 | 38,343,141 | -1.66% |
| 2024-11-15 | 15.31 | 15.46 | 15.01 | 15.09 | 15.01 | qfq | 1,646,127 | 25,148,983 | -1.44% |
| 2024-11-14 | 15.72 | 15.79 | 15.25 | 15.31 | 15.23 | qfq | 2,423,500 | 37,567,212 | -2.61% |
| 2024-11-13 | 15.78 | 15.93 | 15.50 | 15.72 | 15.63 | qfq | 2,096,997 | 32,902,899 | -0.38% |
| 2024-11-12 | 15.89 | 15.99 | 15.69 | 15.78 | 15.69 | qfq | 2,617,400 | 41,398,430 | -0.38% |
| 2024-11-11 | 15.49 | 15.84 | 15.40 | 15.84 | 15.75 | qfq | 2,649,600 | 41,569,581 | 1.86% |
| 2024-11-08 | 15.28 | 15.68 | 15.25 | 15.55 | 15.46 | qfq | 4,052,501 | 62,830,834 | 1.77% |
| 2024-11-07 | 14.95 | 15.28 | 14.86 | 15.28 | 15.20 | qfq | 2,884,400 | 43,749,103 | 2.07% |
| 2024-11-06 | 15.00 | 15.10 | 14.94 | 14.97 | 14.89 | qfq | 2,211,600 | 33,202,705 | 0.00% |
| 2024-11-05 | 14.79 | 15.04 | 14.79 | 14.97 | 14.89 | qfq | 2,415,652 | 36,081,095 | 0.81% |
| 2024-11-04 | 14.76 | 14.88 | 14.67 | 14.85 | 14.77 | qfq | 1,559,100 | 23,083,653 | 0.81% |
| 2024-11-01 | 14.98 | 15.10 | 14.70 | 14.73 | 14.65 | qfq | 2,052,851 | 30,499,521 | -1.60% |
| 2024-10-31 | 14.96 | 15.01 | 14.81 | 14.97 | 14.89 | qfq | 1,825,203 | 27,288,058 | 0.60% |
| 2024-10-30 | 14.93 | 15.05 | 14.75 | 14.88 | 14.80 | qfq | 1,452,741 | 21,616,464 | -0.33% |
| 2024-10-29 | 15.30 | 15.31 | 14.93 | 14.93 | 14.85 | qfq | 2,616,010 | 39,332,293 | -1.84% |
| 2024-10-28 | 15.22 | 15.24 | 14.96 | 15.21 | 15.13 | qfq | 2,167,994 | 32,783,010 | 0.53% |
| 2024-10-25 | 14.60 | 15.25 | 14.60 | 15.13 | 15.05 | qfq | 2,965,042 | 44,477,687 | 3.77% |
| 2024-10-24 | 14.66 | 14.69 | 14.48 | 14.58 | 14.50 | qfq | 1,085,249 | 15,802,280 | -0.55% |
| 2024-10-23 | 14.50 | 14.72 | 14.41 | 14.66 | 14.58 | qfq | 1,863,019 | 27,166,229 | 1.45% |
| 2024-10-22 | 14.33 | 14.48 | 14.28 | 14.45 | 14.37 | qfq | 1,508,484 | 21,703,955 | 0.84% |
| 2024-10-21 | 14.38 | 14.44 | 14.12 | 14.33 | 14.25 | qfq | 2,256,890 | 32,268,432 | 0.49% |
| 2024-10-18 | 14.09 | 14.41 | 13.85 | 14.26 | 14.18 | qfq | 3,143,154 | 44,334,131 | 1.21% |
| 2024-10-17 | 14.32 | 14.47 | 14.05 | 14.09 | 14.01 | qfq | 1,423,588 | 20,291,342 | -1.61% |
| 2024-10-16 | 14.23 | 14.52 | 14.23 | 14.32 | 14.24 | qfq | 1,121,000 | 16,109,103 | -0.49% |
| 2024-10-15 | 14.56 | 14.66 | 14.36 | 14.39 | 14.31 | qfq | 1,435,900 | 20,850,092 | -1.77% |
| 2024-10-14 | 14.55 | 14.68 | 14.35 | 14.65 | 14.57 | qfq | 1,704,400 | 24,792,416 | 1.24% |
| 2024-10-11 | 14.78 | 14.83 | 14.30 | 14.47 | 14.39 | qfq | 2,243,207 | 32,623,836 | -2.62% |
| 2024-10-10 | 14.81 | 15.30 | 14.63 | 14.86 | 14.78 | qfq | 2,634,600 | 39,281,495 | -0.13% |
| 2024-10-09 | 15.80 | 15.80 | 14.88 | 14.88 | 14.80 | qfq | 5,307,395 | 80,977,327 | -6.12% |
| 2024-10-08 | 16.54 | 16.54 | 15.26 | 15.85 | 15.76 | qfq | 6,874,724 | 109,445,488 | 5.39% |
| 2024-09-30 | 14.55 | 15.17 | 14.21 | 15.04 | 14.96 | qfq | 7,022,282 | 103,832,269 | 7.66% |
| 2024-09-27 | 13.66 | 13.98 | 13.66 | 13.97 | 13.89 | qfq | 1,421,491 | 19,715,382 | 3.64% |
| 2024-09-26 | 13.15 | 13.48 | 13.09 | 13.48 | 13.41 | qfq | 1,203,791 | 16,018,844 | 2.59% |
| 2024-09-25 | 12.90 | 13.32 | 12.90 | 13.14 | 13.07 | qfq | 1,507,800 | 19,920,814 | 2.34% |
| 2024-09-24 | 12.39 | 12.85 | 12.39 | 12.84 | 12.77 | qfq | 1,236,700 | 15,723,834 | 3.55% |
| 2024-09-23 | 12.48 | 12.70 | 12.37 | 12.40 | 12.33 | qfq | 799,068 | 9,968,378 | -1.35% |
| 2024-09-20 | 12.55 | 12.64 | 12.45 | 12.57 | 12.50 | qfq | 541,942 | 6,797,934 | -0.48% |
| 2024-09-19 | 12.35 | 12.70 | 12.32 | 12.63 | 12.56 | qfq | 787,862 | 9,907,401 | 2.35% |
| 2024-09-18 | 12.41 | 12.41 | 12.13 | 12.34 | 12.27 | qfq | 451,200 | 5,521,319 | 0.00% |
| 2024-09-13 | 12.42 | 12.52 | 12.28 | 12.34 | 12.27 | qfq | 871,200 | 10,835,434 | -0.64% |
| 2024-09-12 | 12.52 | 12.66 | 12.40 | 12.42 | 12.35 | qfq | 659,617 | 8,249,594 | -0.80% |
| 2024-09-11 | 12.38 | 12.58 | 12.33 | 12.52 | 12.45 | qfq | 794,000 | 9,905,020 | 0.64% |
| 2024-09-10 | 12.58 | 12.74 | 12.29 | 12.44 | 12.37 | qfq | 1,248,800 | 15,539,137 | -1.35% |
| 2024-09-09 | 12.96 | 13.02 | 12.50 | 12.61 | 12.54 | qfq | 1,373,000 | 17,392,958 | -2.55% |
| 2024-09-06 | 13.23 | 13.23 | 12.94 | 12.94 | 12.87 | qfq | 658,500 | 8,594,911 | -1.75% |
| 2024-09-05 | 13.03 | 13.31 | 13.03 | 13.17 | 13.10 | qfq | 653,844 | 8,608,472 | -0.60% |
| 2024-09-04 | 13.29 | 13.40 | 13.23 | 13.25 | 13.18 | qfq | 530,120 | 7,052,306 | -0.53% |
| 2024-09-03 | 13.39 | 13.52 | 13.10 | 13.32 | 13.25 | qfq | 664,800 | 8,875,866 | -0.45% |
| 2024-09-02 | 13.43 | 13.57 | 13.37 | 13.38 | 13.31 | qfq | 679,203 | 9,135,518 | -0.82% |
| 2024-08-30 | 13.36 | 13.58 | 13.22 | 13.49 | 13.42 | qfq | 1,037,500 | 13,941,637 | 0.97% |
| 2024-08-29 | 13.26 | 13.39 | 13.18 | 13.36 | 13.29 | qfq | 473,300 | 6,302,665 | 0.68% |
| 2024-08-28 | 13.13 | 13.33 | 13.11 | 13.27 | 13.20 | qfq | 503,300 | 6,670,353 | 1.14% |
| 2024-08-27 | 13.40 | 13.40 | 13.07 | 13.12 | 13.05 | qfq | 519,200 | 6,843,021 | -0.30% |
| 2024-08-26 | 12.94 | 13.27 | 12.94 | 13.16 | 13.09 | qfq | 470,200 | 6,181,449 | 1.00% |
| 2024-08-23 | 13.11 | 13.20 | 12.98 | 13.03 | 12.96 | qfq | 584,700 | 7,627,527 | -0.76% |
| 2024-08-22 | 13.31 | 13.45 | 13.10 | 13.13 | 13.06 | qfq | 594,800 | 7,840,056 | -1.57% |
| 2024-08-21 | 13.38 | 13.45 | 13.31 | 13.34 | 13.27 | qfq | 343,536 | 4,594,772 | -0.67% |
| 2024-08-20 | 13.53 | 13.91 | 13.38 | 13.43 | 13.36 | qfq | 967,900 | 13,085,843 | -2.75% |
| 2024-08-19 | 13.88 | 13.93 | 13.76 | 13.81 | 13.73 | qfq | 431,000 | 5,966,445 | -0.07% |
| 2024-08-16 | 14.00 | 14.01 | 13.80 | 13.82 | 13.74 | qfq | 527,100 | 7,313,236 | -0.79% |
| 2024-08-15 | 13.90 | 14.05 | 13.80 | 13.93 | 13.85 | qfq | 565,700 | 7,880,310 | 0.07% |
| 2024-08-14 | 14.16 | 14.16 | 13.88 | 13.92 | 13.84 | qfq | 531,600 | 7,420,478 | -1.00% |
| 2024-08-13 | 14.05 | 14.10 | 13.83 | 14.06 | 13.98 | qfq | 530,774 | 7,424,883 | 0.86% |
| 2024-08-12 | 14.14 | 14.14 | 13.91 | 13.94 | 13.86 | qfq | 603,079 | 8,451,827 | -1.41% |
| 2024-08-09 | 14.15 | 14.28 | 14.10 | 14.14 | 14.06 | qfq | 886,705 | 12,583,601 | 0.07% |
| 2024-08-08 | 14.06 | 14.22 | 13.97 | 14.13 | 14.05 | qfq | 649,636 | 9,155,798 | 0.43% |
| 2024-08-07 | 14.15 | 14.15 | 13.89 | 14.07 | 13.99 | qfq | 576,283 | 8,089,225 | -0.07% |
| 2024-08-06 | 14.09 | 14.19 | 13.97 | 14.08 | 14.00 | qfq | 597,200 | 8,398,885 | 1.08% |
| 2024-08-05 | 14.15 | 14.29 | 13.89 | 13.93 | 13.85 | qfq | 787,600 | 11,110,500 | -1.55% |
| 2024-08-02 | 14.18 | 14.33 | 14.11 | 14.15 | 14.07 | qfq | 500,947 | 7,129,005 | -0.70% |
| 2024-08-01 | 14.38 | 14.47 | 14.24 | 14.25 | 14.17 | qfq | 593,747 | 8,503,156 | -0.70% |
| 2024-07-31 | 13.99 | 14.37 | 13.99 | 14.35 | 14.27 | qfq | 778,900 | 11,096,694 | 2.21% |
| 2024-07-30 | 13.94 | 14.05 | 13.80 | 14.04 | 13.96 | qfq | 501,000 | 6,997,867 | 1.23% |
| 2024-07-29 | 14.00 | 14.04 | 13.85 | 13.87 | 13.79 | qfq | 538,884 | 7,502,629 | -0.86% |
| 2024-07-26 | 13.85 | 14.19 | 13.84 | 13.99 | 13.91 | qfq | 720,000 | 10,130,101 | 1.45% |
| 2024-07-25 | 13.54 | 13.97 | 13.54 | 13.79 | 13.71 | qfq | 667,800 | 9,203,984 | 1.92% |
| 2024-07-24 | 13.76 | 13.79 | 13.52 | 13.53 | 13.46 | qfq | 762,600 | 10,384,139 | -1.74% |
| 2024-07-23 | 14.25 | 14.25 | 13.76 | 13.77 | 13.69 | qfq | 807,300 | 11,291,164 | -2.62% |
| 2024-07-22 | 14.03 | 14.29 | 13.93 | 14.14 | 14.06 | qfq | 1,000,300 | 14,097,023 | 1.07% |
| 2024-07-19 | 14.01 | 14.05 | 13.79 | 13.99 | 13.91 | qfq | 713,907 | 9,942,892 | -0.14% |
| 2024-07-18 | 14.00 | 14.04 | 13.81 | 14.01 | 13.93 | qfq | 655,394 | 9,127,358 | -0.36% |
| 2024-07-17 | 14.21 | 14.21 | 13.94 | 14.06 | 13.98 | qfq | 423,400 | 5,946,155 | -0.14% |
| 2024-07-16 | 14.35 | 14.47 | 14.03 | 14.08 | 14.00 | qfq | 902,300 | 12,734,003 | -1.68% |
| 2024-07-15 | 14.60 | 14.63 | 14.29 | 14.32 | 14.24 | qfq | 678,900 | 9,791,222 | -2.12% |
| 2024-07-12 | 14.42 | 14.69 | 14.40 | 14.63 | 14.55 | qfq | 933,307 | 13,616,343 | 1.32% |
| 2024-07-11 | 14.26 | 14.47 | 14.17 | 14.44 | 14.36 | qfq | 936,407 | 13,447,623 | 3.00% |
| 2024-07-10 | 14.07 | 14.20 | 14.00 | 14.02 | 13.94 | qfq | 403,442 | 5,683,917 | -0.36% |
| 2024-07-09 | 13.83 | 14.08 | 13.72 | 14.07 | 13.99 | qfq | 632,807 | 8,823,267 | 1.08% |
| 2024-07-08 | 14.25 | 14.29 | 13.87 | 13.92 | 13.84 | qfq | 721,000 | 10,100,374 | -2.79% |
| 2024-07-05 | 14.11 | 14.33 | 14.05 | 14.32 | 14.24 | qfq | 747,404 | 10,625,456 | 0.63% |
| 2024-07-04 | 14.57 | 14.68 | 14.15 | 14.23 | 14.15 | qfq | 680,400 | 9,752,318 | -2.06% |
| 2024-07-03 | 14.50 | 14.66 | 14.47 | 14.53 | 14.45 | qfq | 633,100 | 9,215,117 | 0.21% |
| 2024-07-02 | 14.50 | 14.56 | 14.35 | 14.50 | 14.42 | qfq | 603,291 | 8,746,479 | -0.34% |
| 2024-07-01 | 14.35 | 14.61 | 14.23 | 14.55 | 14.47 | qfq | 642,316 | 9,273,189 | 0.97% |
| 2024-06-28 | 14.44 | 14.65 | 14.34 | 14.41 | 14.33 | qfq | 790,700 | 11,482,370 | -0.89% |
| 2024-06-27 | 14.87 | 14.89 | 14.52 | 14.54 | 14.46 | qfq | 893,672 | 13,113,457 | -2.22% |
| 2024-06-26 | 14.60 | 14.87 | 14.56 | 14.87 | 14.79 | qfq | 681,772 | 10,057,710 | 1.16% |
| 2024-06-25 | 14.71 | 14.79 | 14.56 | 14.70 | 14.62 | qfq | 797,247 | 11,687,649 | 0.48% |
| 2024-06-24 | 15.09 | 15.12 | 14.56 | 14.63 | 14.55 | qfq | 1,813,242 | 26,855,011 | -3.50% |
| 2024-06-21 | 15.20 | 15.32 | 15.10 | 15.16 | 15.08 | qfq | 762,058 | 11,588,266 | -0.13% |
| 2024-06-20 | 15.42 | 15.53 | 15.14 | 15.18 | 15.10 | qfq | 1,116,500 | 17,055,794 | -1.56% |
| 2024-06-19 | 15.52 | 15.62 | 15.38 | 15.42 | 15.34 | qfq | 785,222 | 12,138,753 | -0.64% |
| 2024-06-18 | 15.58 | 15.58 | 15.37 | 15.52 | 15.43 | qfq | 1,061,640 | 16,435,577 | 0.26% |
| 2024-06-17 | 15.63 | 15.66 | 15.32 | 15.48 | 15.40 | qfq | 1,886,478 | 29,161,126 | -1.15% |
| 2024-06-14 | 16.01 | 16.07 | 15.61 | 15.66 | 15.57 | qfq | 3,551,267 | 55,757,704 | -2.25% |
| 2024-06-13 | 16.30 | 16.30 | 15.92 | 16.02 | 15.93 | qfq | 1,291,000 | 20,672,392 | -1.11% |
| 2024-06-12 | 16.11 | 16.45 | 16.10 | 16.20 | 16.11 | qfq | 1,007,705 | 16,418,607 | -0.31% |
| 2024-06-11 | 16.32 | 16.33 | 16.07 | 16.25 | 16.16 | qfq | 1,156,000 | 18,704,202 | -0.61% |
| 2024-06-07 | 16.40 | 16.57 | 16.16 | 16.35 | 16.26 | qfq | 1,541,800 | 25,272,744 | 1.68% |
| 2024-06-06 | 16.44 | 16.64 | 16.04 | 16.08 | 15.99 | qfq | 1,511,460 | 24,532,575 | -2.19% |
| 2024-06-05 | 16.50 | 16.71 | 16.42 | 16.44 | 16.35 | qfq | 854,860 | 14,186,388 | -1.02% |
| 2024-06-04 | 16.48 | 16.68 | 16.32 | 16.61 | 16.52 | qfq | 953,542 | 15,749,493 | 0.36% |
| 2024-06-03 | 16.88 | 17.00 | 16.40 | 16.55 | 16.46 | qfq | 1,420,000 | 23,557,004 | -1.95% |
| 2024-05-31 | 16.98 | 17.08 | 16.82 | 16.88 | 16.79 | qfq | 937,700 | 15,853,369 | -0.53% |
| 2024-05-30 | 16.89 | 17.18 | 16.75 | 16.97 | 16.88 | qfq | 1,342,100 | 22,845,720 | 0.53% |
| 2024-05-29 | 16.73 | 17.10 | 16.72 | 16.88 | 16.79 | qfq | 1,004,154 | 16,996,925 | 0.42% |
| 2024-05-28 | 17.07 | 17.16 | 16.79 | 16.81 | 16.72 | qfq | 1,181,188 | 20,003,028 | -1.52% |
| 2024-05-27 | 16.90 | 17.08 | 16.71 | 17.07 | 16.98 | qfq | 1,098,000 | 18,529,821 | 0.95% |
| 2024-05-24 | 17.08 | 17.09 | 16.84 | 16.91 | 16.82 | qfq | 1,276,100 | 21,645,086 | -0.18% |
| 2024-05-23 | 17.29 | 17.29 | 16.89 | 16.94 | 16.85 | qfq | 1,592,700 | 27,079,351 | -1.97% |
| 2024-05-22 | 17.37 | 17.54 | 17.24 | 17.28 | 17.19 | qfq | 942,300 | 16,343,371 | -0.52% |
| 2024-05-21 | 17.75 | 17.78 | 17.32 | 17.37 | 17.27 | qfq | 1,311,498 | 22,876,955 | -1.70% |
| 2024-05-20 | 17.58 | 17.87 | 17.58 | 17.67 | 17.57 | qfq | 1,376,100 | 24,403,877 | 0.00% |
| 2024-05-17 | 17.43 | 17.69 | 17.33 | 17.67 | 17.57 | qfq | 1,604,500 | 28,076,268 | 1.38% |
| 2024-05-16 | 17.47 | 17.85 | 17.38 | 17.43 | 17.33 | qfq | 1,492,500 | 26,140,130 | -0.46% |
| 2024-05-15 | 17.60 | 17.88 | 17.51 | 17.51 | 17.41 | qfq | 1,392,089 | 24,527,020 | -0.91% |
| 2024-05-14 | 17.65 | 18.00 | 17.65 | 17.67 | 17.57 | qfq | 1,678,100 | 29,879,345 | -0.06% |
| 2024-05-13 | 17.80 | 17.85 | 17.55 | 17.68 | 17.58 | qfq | 2,247,991 | 39,814,092 | -1.39% |
| 2024-05-10 | 18.28 | 18.37 | 17.89 | 17.93 | 17.83 | qfq | 2,790,624 | 50,352,856 | -2.08% |
| 2024-05-09 | 17.93 | 18.39 | 17.93 | 18.31 | 18.21 | qfq | 3,819,600 | 69,817,335 | 1.67% |
| 2024-05-08 | 18.68 | 18.89 | 18.00 | 18.01 | 17.91 | qfq | 6,245,518 | 114,301,500 | -4.96% |
| 2024-05-07 | 18.01 | 19.30 | 18.00 | 18.95 | 18.85 | qfq | 11,425,574 | 214,925,049 | 4.01% |
| 2024-05-06 | 17.30 | 18.45 | 16.96 | 18.22 | 18.12 | qfq | 8,158,440 | 143,333,246 | 3.94% |
| 2024-04-30 | 16.85 | 17.66 | 16.67 | 17.53 | 17.43 | qfq | 5,557,225 | 96,280,472 | 4.04% |
| 2024-04-29 | 16.50 | 16.90 | 16.45 | 16.85 | 16.76 | qfq | 2,105,000 | 35,262,870 | 1.51% |
| 2024-04-26 | 16.52 | 16.64 | 16.37 | 16.60 | 16.51 | qfq | 2,274,884 | 37,532,310 | 0.85% |
| 2024-04-25 | 15.94 | 16.53 | 15.93 | 16.46 | 16.37 | qfq | 2,230,840 | 36,563,113 | 1.92% |
| 2024-04-24 | 16.50 | 16.65 | 16.03 | 16.15 | 16.01 | qfq | 1,836,200 | 29,659,617 | -0.80% |
| 2024-04-23 | 15.97 | 16.40 | 15.82 | 16.28 | 16.14 | qfq | 3,193,578 | 51,471,930 | 0.37% |
| 2024-04-22 | 16.43 | 17.02 | 16.17 | 16.22 | 16.08 | qfq | 3,215,641 | 52,926,799 | 0.93% |
| 2024-04-19 | 15.56 | 16.07 | 15.55 | 16.07 | 15.93 | qfq | 2,706,877 | 43,132,518 | 2.29% |
| 2024-04-18 | 15.76 | 16.06 | 15.52 | 15.71 | 15.57 | qfq | 2,739,900 | 43,173,274 | -0.88% |
| 2024-04-17 | 15.66 | 15.94 | 15.56 | 15.85 | 15.71 | qfq | 2,807,808 | 44,236,004 | 2.66% |
| 2024-04-16 | 16.14 | 16.35 | 15.43 | 15.44 | 15.30 | qfq | 4,908,102 | 77,381,429 | -5.16% |
| 2024-04-15 | 16.92 | 16.92 | 16.01 | 16.28 | 16.14 | qfq | 5,897,454 | 96,432,661 | -5.02% |
| 2024-04-12 | 16.19 | 17.30 | 16.16 | 17.14 | 16.99 | qfq | 9,948,575 | 167,265,500 | 6.59% |
| 2024-04-11 | 15.76 | 16.12 | 15.60 | 16.08 | 15.94 | qfq | 2,702,342 | 43,155,082 | 1.90% |
| 2024-04-10 | 16.05 | 16.08 | 15.68 | 15.78 | 15.64 | qfq | 1,834,400 | 29,031,524 | -1.56% |
| 2024-04-09 | 15.60 | 16.09 | 15.56 | 16.03 | 15.89 | qfq | 2,559,594 | 40,746,633 | 2.76% |
| 2024-04-08 | 15.80 | 16.27 | 15.56 | 15.60 | 15.46 | qfq | 2,329,300 | 36,902,606 | -2.01% |
| 2024-04-03 | 15.79 | 15.97 | 15.70 | 15.92 | 15.78 | qfq | 2,583,300 | 40,982,290 | 0.76% |
| 2024-04-02 | 15.41 | 15.93 | 15.41 | 15.80 | 15.66 | qfq | 3,568,727 | 56,068,437 | 2.46% |
| 2024-04-01 | 15.25 | 15.48 | 15.13 | 15.42 | 15.28 | qfq | 2,155,837 | 33,069,526 | 3.01% |
| 2024-03-29 | 14.62 | 14.99 | 14.56 | 14.97 | 14.84 | qfq | 1,844,476 | 27,306,365 | 2.82% |
| 2024-03-28 | 14.33 | 14.68 | 14.33 | 14.56 | 14.43 | qfq | 1,456,589 | 21,159,921 | 1.25% |
| 2024-03-27 | 14.69 | 14.83 | 14.37 | 14.38 | 14.25 | qfq | 1,659,000 | 24,284,709 | -2.18% |
| 2024-03-26 | 14.60 | 14.77 | 14.38 | 14.70 | 14.57 | qfq | 1,829,354 | 26,683,798 | 0.62% |
| 2024-03-25 | 14.89 | 15.06 | 14.60 | 14.61 | 14.48 | qfq | 2,343,610 | 34,688,311 | -2.99% |
| 2024-03-22 | 15.35 | 15.44 | 15.02 | 15.06 | 14.93 | qfq | 1,667,300 | 25,280,248 | -2.21% |
| 2024-03-21 | 15.55 | 15.55 | 15.23 | 15.40 | 15.26 | qfq | 1,824,900 | 28,083,340 | -0.71% |
| 2024-03-20 | 15.49 | 15.64 | 15.41 | 15.51 | 15.37 | qfq | 1,489,400 | 23,111,955 | 0.00% |
| 2024-03-19 | 15.58 | 15.73 | 15.47 | 15.51 | 15.37 | qfq | 1,612,988 | 25,123,940 | -0.64% |
| 2024-03-18 | 15.47 | 15.65 | 15.38 | 15.61 | 15.47 | qfq | 1,749,000 | 27,105,660 | 0.97% |
| 2024-03-15 | 15.13 | 15.46 | 15.05 | 15.46 | 15.32 | qfq | 1,754,830 | 26,799,702 | 2.05% |
| 2024-03-14 | 15.23 | 15.43 | 15.03 | 15.15 | 15.02 | qfq | 1,487,348 | 22,665,434 | -0.72% |
| 2024-03-13 | 15.28 | 15.38 | 15.14 | 15.26 | 15.12 | qfq | 1,359,664 | 20,713,646 | -0.20% |
| 2024-03-12 | 15.16 | 15.32 | 15.08 | 15.29 | 15.15 | qfq | 1,492,200 | 22,697,378 | 0.86% |
| 2024-03-11 | 14.85 | 15.16 | 14.82 | 15.16 | 15.03 | qfq | 1,572,342 | 23,593,191 | 1.88% |
| 2024-03-08 | 14.93 | 14.99 | 14.67 | 14.88 | 14.75 | qfq | 1,189,100 | 17,621,475 | 0.00% |
| 2024-03-07 | 14.94 | 15.18 | 14.87 | 14.88 | 14.75 | qfq | 1,344,100 | 20,180,678 | -0.73% |
| 2024-03-06 | 14.86 | 15.20 | 14.80 | 14.99 | 14.86 | qfq | 1,452,100 | 21,739,626 | -0.07% |
| 2024-03-05 | 15.10 | 15.20 | 14.91 | 15.00 | 14.87 | qfq | 1,878,600 | 28,198,101 | -0.99% |
| 2024-03-04 | 15.59 | 15.67 | 15.09 | 15.15 | 15.02 | qfq | 2,467,860 | 37,607,718 | -2.82% |
| 2024-03-01 | 15.50 | 15.62 | 15.40 | 15.59 | 15.45 | qfq | 1,992,100 | 30,913,604 | 0.71% |
| 2024-02-29 | 15.11 | 15.49 | 15.02 | 15.48 | 15.34 | qfq | 2,261,971 | 34,693,934 | 2.18% |
| 2024-02-28 | 15.71 | 16.10 | 15.15 | 15.15 | 15.02 | qfq | 3,394,242 | 53,110,280 | -3.87% |
| 2024-02-27 | 15.60 | 15.76 | 15.42 | 15.76 | 15.62 | qfq | 1,493,442 | 23,342,154 | 1.03% |
| 2024-02-26 | 15.52 | 15.90 | 15.33 | 15.60 | 15.46 | qfq | 1,877,000 | 29,235,668 | 0.26% |
| 2024-02-23 | 15.52 | 15.64 | 15.32 | 15.56 | 15.42 | qfq | 1,537,600 | 23,748,491 | 0.26% |
| 2024-02-22 | 15.32 | 15.56 | 15.28 | 15.52 | 15.38 | qfq | 1,441,003 | 22,267,275 | 0.58% |
| 2024-02-21 | 15.30 | 15.93 | 15.05 | 15.43 | 15.29 | qfq | 2,301,558 | 35,861,481 | 0.78% |
| 2024-02-20 | 15.57 | 15.57 | 15.11 | 15.31 | 15.17 | qfq | 2,003,910 | 30,583,878 | -1.67% |
| 2024-02-19 | 16.12 | 16.35 | 15.39 | 15.57 | 15.43 | qfq | 3,326,019 | 52,046,058 | -2.50% |
| 2024-02-08 | 15.05 | 16.30 | 15.00 | 15.97 | 15.83 | qfq | 3,996,345 | 63,622,940 | 7.18% |
| 2024-02-07 | 14.39 | 14.98 | 14.12 | 14.90 | 14.77 | qfq | 3,463,790 | 51,123,471 | 4.71% |
| 2024-02-06 | 13.01 | 14.42 | 12.89 | 14.23 | 14.10 | qfq | 3,277,250 | 44,760,269 | 7.32% |
| 2024-02-05 | 14.18 | 14.19 | 12.83 | 13.26 | 13.14 | qfq | 4,385,401 | 58,422,090 | -6.95% |
| 2024-02-02 | 15.00 | 15.09 | 13.79 | 14.25 | 14.12 | qfq | 3,190,235 | 45,976,597 | -4.30% |
| 2024-02-01 | 15.14 | 15.29 | 14.70 | 14.89 | 14.76 | qfq | 2,441,634 | 36,559,526 | -2.55% |
| 2024-01-31 | 15.72 | 15.84 | 15.18 | 15.28 | 15.14 | qfq | 1,737,031 | 26,817,611 | -2.86% |
| 2024-01-30 | 16.07 | 16.17 | 15.70 | 15.73 | 15.59 | qfq | 1,533,100 | 24,466,525 | -2.42% |
| 2024-01-29 | 16.51 | 16.67 | 16.05 | 16.12 | 15.98 | qfq | 1,432,607 | 23,263,232 | -2.54% |
| 2024-01-26 | 16.41 | 16.79 | 16.37 | 16.54 | 16.39 | qfq | 1,356,000 | 22,526,452 | -0.24% |
| 2024-01-25 | 16.03 | 16.59 | 16.03 | 16.58 | 16.43 | qfq | 1,654,584 | 27,131,993 | 2.92% |
| 2024-01-24 | 15.90 | 16.14 | 15.53 | 16.11 | 15.97 | qfq | 1,389,691 | 22,063,262 | 1.38% |
| 2024-01-23 | 15.72 | 15.99 | 15.23 | 15.89 | 15.75 | qfq | 1,798,810 | 28,223,160 | 1.02% |
| 2024-01-22 | 16.60 | 16.60 | 15.62 | 15.73 | 15.59 | qfq | 2,329,300 | 37,342,622 | -5.64% |
| 2024-01-19 | 16.70 | 16.90 | 16.55 | 16.67 | 16.52 | qfq | 1,051,511 | 17,604,960 | -0.18% |
| 2024-01-18 | 17.19 | 17.19 | 16.21 | 16.70 | 16.55 | qfq | 2,531,000 | 41,992,718 | -2.57% |
| 2024-01-17 | 17.45 | 17.56 | 17.13 | 17.14 | 16.99 | qfq | 1,198,518 | 20,793,031 | -1.83% |
| 2024-01-16 | 17.56 | 17.67 | 17.25 | 17.46 | 17.31 | qfq | 1,210,400 | 21,076,309 | -0.63% |
| 2024-01-15 | 17.60 | 17.65 | 17.42 | 17.57 | 17.41 | qfq | 883,100 | 15,500,594 | -0.57% |
| 2024-01-12 | 17.53 | 17.87 | 17.52 | 17.67 | 17.51 | qfq | 1,021,141 | 18,100,999 | 0.45% |
| 2024-01-11 | 17.50 | 17.72 | 17.39 | 17.59 | 17.43 | qfq | 1,202,412 | 21,072,006 | 0.51% |
| 2024-01-10 | 17.45 | 17.67 | 17.26 | 17.50 | 17.34 | qfq | 948,400 | 16,582,083 | 0.29% |
| 2024-01-09 | 17.50 | 17.71 | 17.34 | 17.45 | 17.30 | qfq | 1,137,100 | 19,903,594 | -0.46% |
| 2024-01-08 | 17.91 | 17.94 | 17.52 | 17.53 | 17.37 | qfq | 1,079,400 | 19,080,520 | -2.23% |
| 2024-01-05 | 18.14 | 18.23 | 17.89 | 17.93 | 17.77 | qfq | 1,009,812 | 18,221,202 | -1.10% |
| 2024-01-04 | 18.12 | 18.22 | 17.98 | 18.13 | 17.97 | qfq | 886,692 | 16,055,015 | -0.17% |
| 2024-01-03 | 17.98 | 18.25 | 17.98 | 18.16 | 18.00 | qfq | 1,300,512 | 23,623,392 | 0.55% |
| 2024-01-02 | 17.86 | 18.18 | 17.85 | 18.06 | 17.90 | qfq | 1,038,900 | 18,762,224 | 0.61% |
| 2023-12-29 | 17.90 | 18.02 | 17.83 | 17.95 | 17.79 | qfq | 1,202,500 | 21,542,075 | 0.22% |
| 2023-12-28 | 17.52 | 17.97 | 17.50 | 17.91 | 17.75 | qfq | 1,918,236 | 34,157,175 | 2.11% |
| 2023-12-27 | 17.55 | 17.63 | 17.40 | 17.54 | 17.38 | qfq | 822,242 | 14,412,941 | -0.62% |
| 2023-12-26 | 17.53 | 17.70 | 17.51 | 17.65 | 17.49 | qfq | 1,090,000 | 19,217,353 | 0.34% |
| 2023-12-25 | 17.61 | 17.71 | 17.48 | 17.59 | 17.43 | qfq | 1,018,510 | 17,877,920 | -0.62% |
| 2023-12-22 | 17.65 | 17.86 | 17.51 | 17.70 | 17.54 | qfq | 1,243,410 | 22,006,010 | 0.00% |
| 2023-12-21 | 17.60 | 17.79 | 17.30 | 17.70 | 17.54 | qfq | 1,462,204 | 25,642,776 | 0.17% |
| 2023-12-20 | 17.70 | 17.82 | 17.65 | 17.67 | 17.51 | qfq | 940,437 | 16,657,424 | -0.23% |
| 2023-12-19 | 17.65 | 17.83 | 17.62 | 17.71 | 17.55 | qfq | 1,128,794 | 19,996,523 | 0.34% |
| 2023-12-18 | 18.06 | 18.09 | 17.59 | 17.65 | 17.49 | qfq | 1,642,500 | 29,196,066 | -2.27% |
| 2023-12-15 | 18.13 | 18.28 | 17.95 | 18.06 | 17.90 | qfq | 1,317,442 | 23,823,383 | -0.39% |
| 2023-12-14 | 18.19 | 18.29 | 18.10 | 18.13 | 17.97 | qfq | 748,600 | 13,620,767 | 0.11% |
| 2023-12-13 | 18.32 | 18.32 | 18.11 | 18.11 | 17.95 | qfq | 1,083,600 | 19,685,234 | -1.36% |
| 2023-12-12 | 18.54 | 18.55 | 18.27 | 18.36 | 18.20 | qfq | 1,233,875 | 22,632,049 | -0.97% |
| 2023-12-11 | 18.10 | 18.55 | 17.93 | 18.54 | 18.38 | qfq | 1,605,520 | 29,321,253 | 2.15% |
| 2023-12-08 | 18.35 | 18.45 | 18.14 | 18.15 | 17.99 | qfq | 1,333,909 | 24,362,485 | -1.20% |
| 2023-12-07 | 18.65 | 18.65 | 18.21 | 18.37 | 18.21 | qfq | 2,076,572 | 38,039,424 | -0.65% |
| 2023-12-06 | 18.38 | 18.69 | 18.32 | 18.49 | 18.33 | qfq | 908,900 | 16,860,781 | 0.54% |
| 2023-12-05 | 18.71 | 18.71 | 18.39 | 18.39 | 18.23 | qfq | 1,380,243 | 25,549,544 | -1.71% |
| 2023-12-04 | 18.90 | 18.94 | 18.68 | 18.71 | 18.54 | qfq | 1,504,395 | 28,227,639 | -1.01% |
| 2023-12-01 | 19.09 | 19.09 | 18.78 | 18.90 | 18.73 | qfq | 1,227,900 | 23,195,781 | -0.94% |
| 2023-11-30 | 19.32 | 19.32 | 18.95 | 19.08 | 18.91 | qfq | 997,300 | 19,058,459 | -1.24% |
| 2023-11-29 | 19.35 | 19.41 | 19.23 | 19.32 | 19.15 | qfq | 848,598 | 16,392,548 | -0.16% |
| 2023-11-28 | 19.27 | 19.37 | 19.07 | 19.35 | 19.18 | qfq | 685,226 | 13,200,266 | 0.47% |
| 2023-11-27 | 19.17 | 19.38 | 19.09 | 19.26 | 19.09 | qfq | 838,900 | 16,120,494 | 0.00% |
| 2023-11-24 | 19.45 | 19.48 | 19.21 | 19.26 | 19.09 | qfq | 853,000 | 16,443,941 | -0.72% |
| 2023-11-23 | 19.20 | 19.45 | 19.13 | 19.40 | 19.23 | qfq | 791,942 | 15,269,613 | 0.94% |
| 2023-11-22 | 19.47 | 19.76 | 19.22 | 19.22 | 19.05 | qfq | 1,554,568 | 30,217,186 | -1.08% |
| 2023-11-21 | 19.53 | 19.60 | 19.42 | 19.43 | 19.26 | qfq | 898,132 | 17,517,735 | -0.51% |
| 2023-11-20 | 19.33 | 19.57 | 19.23 | 19.53 | 19.36 | qfq | 1,324,536 | 25,746,342 | 0.98% |
| 2023-11-17 | 19.31 | 19.47 | 19.26 | 19.34 | 19.17 | qfq | 754,700 | 14,615,175 | 0.05% |
| 2023-11-16 | 19.58 | 19.58 | 19.31 | 19.33 | 19.16 | qfq | 917,500 | 17,787,284 | -1.33% |
| 2023-11-15 | 19.48 | 19.61 | 19.48 | 19.59 | 19.42 | qfq | 968,200 | 18,934,952 | 0.67% |
| 2023-11-14 | 19.47 | 19.58 | 19.34 | 19.46 | 19.29 | qfq | 764,894 | 14,876,717 | 0.05% |
| 2023-11-13 | 19.25 | 19.48 | 19.07 | 19.45 | 19.28 | qfq | 1,304,900 | 25,157,025 | 0.83% |
| 2023-11-10 | 19.29 | 19.35 | 19.16 | 19.29 | 19.12 | qfq | 700,600 | 13,499,970 | 0.00% |
| 2023-11-09 | 19.25 | 19.47 | 19.20 | 19.29 | 19.12 | qfq | 1,084,800 | 20,986,485 | 0.47% |
| 2023-11-08 | 19.49 | 19.53 | 19.17 | 19.20 | 19.03 | qfq | 1,720,500 | 33,201,615 | -1.49% |
| 2023-11-07 | 19.54 | 19.62 | 19.31 | 19.49 | 19.32 | qfq | 1,303,900 | 25,392,657 | -0.66% |
| 2023-11-06 | 19.75 | 19.84 | 19.58 | 19.62 | 19.45 | qfq | 1,531,822 | 30,120,102 | -0.41% |
| 2023-11-03 | 19.67 | 19.95 | 19.64 | 19.70 | 19.53 | qfq | 1,046,262 | 20,747,477 | 0.00% |
| 2023-11-02 | 19.78 | 19.93 | 19.68 | 19.70 | 19.53 | qfq | 1,115,442 | 22,075,509 | -0.66% |
| 2023-11-01 | 19.62 | 19.93 | 19.55 | 19.83 | 19.65 | qfq | 1,395,884 | 27,653,618 | 0.97% |
| 2023-10-31 | 19.58 | 19.70 | 19.43 | 19.64 | 19.47 | qfq | 1,029,944 | 20,165,820 | 0.41% |
| 2023-10-30 | 19.45 | 19.70 | 19.38 | 19.56 | 19.39 | qfq | 1,232,200 | 24,133,746 | 0.31% |
| 2023-10-27 | 19.02 | 19.59 | 18.88 | 19.50 | 19.33 | qfq | 1,691,500 | 32,785,535 | 2.63% |
| 2023-10-26 | 18.82 | 19.08 | 18.70 | 19.00 | 18.83 | qfq | 1,315,194 | 24,831,294 | 0.48% |
| 2023-10-25 | 18.64 | 18.99 | 18.49 | 18.91 | 18.74 | qfq | 1,216,794 | 22,961,627 | 2.05% |
| 2023-10-24 | 18.16 | 18.65 | 18.16 | 18.53 | 18.37 | qfq | 1,301,550 | 23,931,888 | 2.04% |
| 2023-10-23 | 18.78 | 18.78 | 18.04 | 18.16 | 18.00 | qfq | 1,318,929 | 24,175,644 | -3.30% |
| 2023-10-20 | 18.89 | 19.09 | 18.71 | 18.78 | 18.61 | qfq | 849,644 | 16,076,282 | -0.69% |
| 2023-10-19 | 18.94 | 19.22 | 18.80 | 18.91 | 18.74 | qfq | 906,149 | 17,189,564 | -0.05% |
| 2023-10-18 | 19.34 | 19.34 | 18.86 | 18.92 | 18.75 | qfq | 1,018,742 | 19,382,852 | -1.97% |
| 2023-10-17 | 19.37 | 19.48 | 19.25 | 19.30 | 19.13 | qfq | 729,500 | 14,116,495 | -0.62% |
| 2023-10-16 | 19.50 | 19.52 | 19.31 | 19.42 | 19.25 | qfq | 649,500 | 12,591,503 | 0.00% |
| 2023-10-13 | 19.62 | 19.68 | 19.31 | 19.42 | 19.25 | qfq | 819,367 | 15,938,503 | -1.57% |
| 2023-10-12 | 19.26 | 19.76 | 19.26 | 19.73 | 19.55 | qfq | 1,177,495 | 23,025,454 | 2.44% |
| 2023-10-11 | 19.47 | 19.47 | 19.20 | 19.26 | 19.09 | qfq | 982,644 | 18,999,029 | -0.62% |
| 2023-10-10 | 19.53 | 19.68 | 19.33 | 19.38 | 19.21 | qfq | 975,300 | 19,013,637 | -0.36% |
| 2023-10-09 | 19.90 | 19.97 | 19.34 | 19.45 | 19.28 | qfq | 1,576,000 | 30,831,058 | -2.51% |
| 2023-09-28 | 20.10 | 20.18 | 19.93 | 19.95 | 19.77 | qfq | 735,500 | 14,701,298 | -0.50% |
| 2023-09-27 | 19.83 | 20.18 | 19.79 | 20.05 | 19.87 | qfq | 922,749 | 18,498,370 | 1.16% |
| 2023-09-26 | 20.13 | 20.15 | 19.81 | 19.82 | 19.64 | qfq | 1,101,194 | 21,982,437 | -1.00% |
| 2023-09-25 | 20.16 | 20.29 | 20.01 | 20.02 | 19.84 | qfq | 859,400 | 17,295,773 | -0.89% |
| 2023-09-22 | 20.16 | 20.26 | 19.98 | 20.20 | 20.02 | qfq | 1,346,200 | 27,064,817 | 0.15% |
| 2023-09-21 | 20.36 | 20.55 | 20.16 | 20.17 | 19.99 | qfq | 1,176,594 | 23,877,010 | -1.37% |
| 2023-09-20 | 20.43 | 20.68 | 20.31 | 20.45 | 20.27 | qfq | 1,084,200 | 22,255,801 | 0.00% |
| 2023-09-19 | 20.43 | 20.51 | 20.25 | 20.45 | 20.27 | qfq | 875,208 | 17,879,818 | 0.25% |
| 2023-09-18 | 20.53 | 20.53 | 20.25 | 20.40 | 20.22 | qfq | 1,327,500 | 27,013,519 | -0.58% |
| 2023-09-15 | 20.62 | 20.69 | 20.34 | 20.52 | 20.34 | qfq | 1,393,194 | 28,571,290 | -0.53% |
| 2023-09-14 | 20.60 | 20.70 | 20.39 | 20.63 | 20.45 | qfq | 1,182,644 | 24,305,382 | 0.10% |
| 2023-09-13 | 20.45 | 20.80 | 20.45 | 20.61 | 20.43 | qfq | 2,086,760 | 43,061,558 | 0.34% |
| 2023-09-12 | 20.32 | 20.62 | 20.24 | 20.54 | 20.36 | qfq | 1,341,397 | 27,482,697 | 0.83% |
| 2023-09-11 | 20.25 | 20.42 | 20.10 | 20.37 | 20.19 | qfq | 1,778,942 | 36,156,340 | 0.59% |
| 2023-09-08 | 20.21 | 20.59 | 20.18 | 20.25 | 20.07 | qfq | 1,456,100 | 29,684,935 | 0.20% |
| 2023-09-07 | 20.45 | 20.69 | 20.20 | 20.21 | 20.03 | qfq | 1,494,800 | 30,434,672 | -1.08% |
| 2023-09-06 | 20.39 | 20.51 | 20.32 | 20.43 | 20.25 | qfq | 1,289,642 | 26,332,636 | -0.34% |
| 2023-09-05 | 20.85 | 20.94 | 20.35 | 20.50 | 20.32 | qfq | 2,595,860 | 53,273,269 | -1.63% |
| 2023-09-04 | 19.45 | 21.00 | 19.45 | 20.84 | 20.66 | qfq | 7,475,056 | 153,150,735 | 6.87% |
| 2023-09-01 | 19.42 | 19.62 | 19.39 | 19.50 | 19.33 | qfq | 666,700 | 12,993,160 | 0.26% |
| 2023-08-31 | 19.75 | 19.75 | 19.40 | 19.45 | 19.28 | qfq | 964,200 | 18,818,182 | -1.27% |
| 2023-08-30 | 19.85 | 19.95 | 19.44 | 19.70 | 19.53 | qfq | 1,785,616 | 35,158,025 | -0.51% |
| 2023-08-29 | 19.90 | 20.05 | 19.68 | 19.80 | 19.62 | qfq | 2,447,100 | 48,571,500 | -0.75% |
| 2023-08-28 | 20.11 | 20.65 | 19.83 | 19.95 | 19.77 | qfq | 4,825,313 | 97,802,624 | 3.05% |
| 2023-08-25 | 19.28 | 19.72 | 19.19 | 19.36 | 19.19 | qfq | 1,159,709 | 22,535,602 | 0.41% |
| 2023-08-24 | 19.10 | 19.39 | 18.96 | 19.28 | 19.11 | qfq | 1,013,443 | 19,436,153 | 0.78% |
| 2023-08-23 | 19.30 | 19.35 | 19.05 | 19.13 | 18.96 | qfq | 1,055,628 | 20,236,576 | -1.09% |
| 2023-08-22 | 20.12 | 20.23 | 19.12 | 19.34 | 19.17 | qfq | 2,706,672 | 52,849,969 | -3.88% |
| 2023-08-21 | 20.38 | 20.53 | 20.10 | 20.12 | 19.94 | qfq | 1,597,218 | 32,420,614 | -1.32% |
| 2023-08-18 | 20.33 | 20.60 | 20.21 | 20.39 | 20.21 | qfq | 1,831,144 | 37,437,138 | 0.30% |
| 2023-08-17 | 20.00 | 20.39 | 19.92 | 20.33 | 20.15 | qfq | 1,320,877 | 26,675,934 | 0.79% |
| 2023-08-16 | 20.45 | 20.46 | 19.96 | 20.17 | 19.99 | qfq | 1,602,500 | 32,281,331 | -0.40% |
| 2023-08-15 | 19.81 | 20.69 | 19.81 | 20.25 | 20.07 | qfq | 2,710,476 | 54,985,407 | 2.69% |
| 2023-08-14 | 19.85 | 19.91 | 19.42 | 19.72 | 19.55 | qfq | 1,375,400 | 27,016,414 | -1.15% |
| 2023-08-11 | 20.20 | 20.34 | 19.93 | 19.95 | 19.77 | qfq | 1,655,934 | 33,362,434 | -1.34% |
| 2023-08-10 | 19.72 | 20.39 | 19.70 | 20.22 | 20.04 | qfq | 2,530,003 | 51,114,747 | 2.64% |
| 2023-08-09 | 19.80 | 19.80 | 19.62 | 19.70 | 19.53 | qfq | 629,687 | 12,385,076 | -0.40% |
| 2023-08-08 | 19.70 | 19.85 | 19.52 | 19.78 | 19.60 | qfq | 803,594 | 15,802,917 | 0.51% |
| 2023-08-07 | 19.83 | 19.88 | 19.62 | 19.68 | 19.51 | qfq | 726,400 | 14,317,622 | -0.76% |
| 2023-08-04 | 20.07 | 20.20 | 19.80 | 19.83 | 19.65 | qfq | 1,150,436 | 22,968,599 | -1.15% |
| 2023-08-03 | 19.96 | 20.20 | 19.85 | 20.06 | 19.88 | qfq | 921,872 | 18,456,864 | 0.45% |
| 2023-08-02 | 20.21 | 20.21 | 19.93 | 19.97 | 19.79 | qfq | 948,836 | 18,979,083 | -1.19% |
| 2023-08-01 | 20.19 | 20.25 | 20.08 | 20.21 | 20.03 | qfq | 754,452 | 15,222,955 | 0.15% |
| 2023-07-31 | 20.00 | 20.42 | 19.99 | 20.18 | 20.00 | qfq | 1,912,968 | 38,736,638 | 0.90% |
| 2023-07-28 | 19.68 | 20.03 | 19.64 | 20.00 | 19.82 | qfq | 1,287,500 | 25,627,690 | 1.06% |
| 2023-07-27 | 19.95 | 20.08 | 19.72 | 19.79 | 19.61 | qfq | 1,295,810 | 25,781,953 | -0.85% |
| 2023-07-26 | 19.91 | 20.13 | 19.90 | 19.96 | 19.78 | qfq | 1,413,702 | 28,252,777 | 0.30% |
| 2023-07-25 | 19.60 | 19.95 | 19.60 | 19.90 | 19.72 | qfq | 1,719,916 | 34,104,899 | 1.12% |
| 2023-07-24 | 19.51 | 20.23 | 19.30 | 19.68 | 19.51 | qfq | 3,208,358 | 63,585,253 | 0.87% |
| 2023-07-21 | 19.59 | 19.70 | 19.38 | 19.51 | 19.34 | qfq | 1,275,656 | 24,869,152 | 0.31% |
| 2023-07-20 | 19.50 | 19.77 | 19.41 | 19.45 | 19.28 | qfq | 1,604,694 | 31,477,831 | -0.21% |
| 2023-07-19 | 19.52 | 19.60 | 19.40 | 19.49 | 19.32 | qfq | 1,149,300 | 22,403,207 | 0.05% |
| 2023-07-18 | 19.16 | 19.67 | 19.12 | 19.48 | 19.31 | qfq | 2,089,830 | 40,536,696 | 1.88% |
| 2023-07-17 | 19.04 | 19.26 | 18.82 | 19.12 | 18.95 | qfq | 1,557,594 | 29,667,258 | -0.68% |