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
万控智造603070.SH
最近收盘价10.962026-07-17
最近交易日2026-07-17
成交量（股）3,676,700
成交额（元）40,685,968
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.15 | — | — | — | 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 | 10.90 | 11.25 | 10.88 | 10.96 | 10.96 | qfq | 3,676,700 | 40,685,968 | -1.53% |
| 2026-07-16 | 11.14 | 11.32 | 10.98 | 11.13 | 11.13 | qfq | 2,463,800 | 27,492,942 | -0.09% |
| 2026-07-15 | 10.97 | 11.35 | 10.97 | 11.14 | 11.14 | qfq | 2,550,200 | 28,520,213 | -0.18% |
| 2026-07-14 | 10.86 | 11.18 | 10.74 | 11.16 | 11.16 | qfq | 2,978,300 | 32,738,312 | 2.76% |
| 2026-07-13 | 11.42 | 11.47 | 10.86 | 10.86 | 10.86 | qfq | 2,856,000 | 31,542,777 | -5.40% |
| 2026-07-10 | 11.33 | 11.64 | 11.11 | 11.48 | 11.48 | qfq | 3,900,046 | 44,849,218 | 1.15% |
| 2026-07-09 | 11.43 | 11.46 | 10.94 | 11.35 | 11.35 | qfq | 4,142,100 | 46,350,949 | 0.27% |
| 2026-07-08 | 11.75 | 11.75 | 11.32 | 11.32 | 11.32 | qfq | 3,666,500 | 41,993,150 | -3.25% |
| 2026-07-07 | 12.31 | 12.39 | 11.60 | 11.70 | 11.70 | qfq | 5,139,428 | 60,659,768 | -4.02% |
| 2026-07-06 | 13.25 | 13.25 | 12.19 | 12.19 | 12.19 | qfq | 6,759,195 | 84,726,793 | -6.09% |
| 2026-07-03 | 12.75 | 13.19 | 12.49 | 12.98 | 12.98 | qfq | 6,152,565 | 79,630,416 | 3.92% |
| 2026-07-02 | 12.60 | 12.85 | 12.47 | 12.49 | 12.49 | qfq | 4,761,845 | 60,379,508 | -0.64% |
| 2026-07-01 | 12.80 | 12.80 | 12.31 | 12.57 | 12.57 | qfq | 5,146,200 | 64,379,032 | -0.08% |
| 2026-06-30 | 12.65 | 12.73 | 12.31 | 12.58 | 12.58 | qfq | 4,435,991 | 55,725,093 | 1.29% |
| 2026-06-29 | 12.72 | 12.76 | 12.31 | 12.42 | 12.42 | qfq | 5,705,603 | 71,337,562 | -1.82% |
| 2026-06-26 | 13.13 | 13.45 | 12.64 | 12.65 | 12.65 | qfq | 8,921,410 | 115,847,665 | -3.95% |
| 2026-06-25 | 13.87 | 14.05 | 13.15 | 13.17 | 13.17 | qfq | 11,279,400 | 151,883,418 | -6.20% |
| 2026-06-24 | 15.00 | 15.00 | 13.90 | 14.04 | 14.04 | qfq | 13,001,100 | 185,683,734 | -8.12% |
| 2026-06-23 | 14.68 | 15.28 | 14.42 | 15.28 | 15.28 | qfq | 14,927,723 | 223,468,621 | 3.87% |
| 2026-06-22 | 15.70 | 15.87 | 14.71 | 14.71 | 14.71 | qfq | 15,503,578 | 230,578,618 | -9.98% |
| 2026-06-18 | 17.97 | 17.97 | 16.34 | 16.34 | 16.34 | qfq | 9,657,100 | 159,563,114 | -9.97% |
| 2026-06-17 | 17.19 | 18.25 | 17.13 | 18.15 | 18.15 | qfq | 14,096,390 | 252,808,860 | 6.76% |
| 2026-06-16 | 16.70 | 17.55 | 16.28 | 17.00 | 17.00 | qfq | 17,414,690 | 296,340,301 | 5.99% |
| 2026-06-15 | 14.89 | 16.04 | 14.86 | 16.04 | 16.04 | qfq | 3,721,105 | 58,398,388 | 10.01% |
| 2026-06-12 | 14.38 | 14.88 | 14.02 | 14.58 | 14.58 | qfq | 8,146,386 | 117,662,458 | 1.89% |
| 2026-06-11 | 15.71 | 16.16 | 14.31 | 14.31 | 14.31 | qfq | 10,001,637 | 149,640,476 | -10.00% |
| 2026-06-10 | 16.50 | 16.50 | 15.62 | 15.90 | 15.90 | qfq | 6,135,061 | 97,769,354 | -3.64% |
| 2026-06-09 | 16.69 | 16.82 | 16.17 | 16.50 | 16.50 | qfq | 6,421,900 | 105,634,780 | -0.18% |
| 2026-06-08 | 16.99 | 17.00 | 16.33 | 16.53 | 16.53 | qfq | 10,854,168 | 180,400,322 | -1.20% |
| 2026-06-05 | 15.25 | 16.73 | 14.51 | 16.73 | 16.73 | qfq | 9,124,064 | 142,175,847 | 9.99% |
| 2026-06-04 | 15.60 | 15.75 | 15.05 | 15.21 | 15.21 | qfq | 5,835,969 | 89,120,793 | -3.49% |
| 2026-06-03 | 16.36 | 16.46 | 15.60 | 15.76 | 15.68 | qfq | 9,223,600 | 146,704,913 | -4.19% |
| 2026-06-02 | 16.86 | 17.06 | 15.95 | 16.45 | 16.37 | qfq | 8,292,066 | 135,488,288 | -2.95% |
| 2026-06-01 | 17.15 | 17.45 | 16.80 | 16.95 | 16.86 | qfq | 9,404,300 | 160,545,990 | -1.63% |
| 2026-05-29 | 16.78 | 17.41 | 16.51 | 17.23 | 17.14 | qfq | 11,276,044 | 191,557,575 | 0.58% |
| 2026-05-28 | 16.37 | 17.98 | 16.37 | 17.13 | 17.04 | qfq | 12,787,195 | 219,612,990 | 3.50% |
| 2026-05-27 | 16.78 | 17.13 | 16.19 | 16.55 | 16.47 | qfq | 9,139,107 | 150,807,763 | -2.13% |
| 2026-05-26 | 16.99 | 17.63 | 16.82 | 16.91 | 16.82 | qfq | 9,987,344 | 171,004,723 | -1.86% |
| 2026-05-25 | 17.11 | 17.50 | 16.60 | 17.23 | 17.14 | qfq | 13,015,246 | 222,569,920 | 1.95% |
| 2026-05-22 | 16.51 | 17.08 | 16.41 | 16.90 | 16.81 | qfq | 12,858,933 | 215,211,904 | 2.05% |
| 2026-05-21 | 16.13 | 17.22 | 16.05 | 16.56 | 16.48 | qfq | 15,730,166 | 261,858,695 | 2.73% |
| 2026-05-20 | 16.23 | 16.46 | 15.77 | 16.12 | 16.04 | qfq | 10,278,177 | 164,784,235 | -1.77% |
| 2026-05-19 | 16.68 | 16.94 | 16.22 | 16.41 | 16.33 | qfq | 12,015,145 | 198,368,223 | -1.32% |
| 2026-05-18 | 16.10 | 17.20 | 16.10 | 16.63 | 16.55 | qfq | 15,606,902 | 260,090,000 | 0.48% |
| 2026-05-15 | 16.10 | 17.29 | 16.10 | 16.55 | 16.47 | qfq | 19,243,240 | 318,549,350 | -0.42% |
| 2026-05-14 | 18.71 | 18.71 | 16.40 | 16.62 | 16.54 | qfq | 31,910,732 | 561,960,393 | -2.29% |
| 2026-05-13 | 17.01 | 17.01 | 17.01 | 17.01 | 16.92 | qfq | 3,178,600 | 54,067,986 | 10.03% |
| 2026-05-12 | 14.06 | 15.46 | 14.06 | 15.46 | 15.38 | qfq | 5,770,702 | 86,686,115 | 10.04% |
| 2026-05-11 | 13.80 | 14.33 | 13.75 | 14.05 | 13.98 | qfq | 6,228,494 | 87,079,218 | 2.03% |
| 2026-05-08 | 13.84 | 13.84 | 13.60 | 13.77 | 13.70 | qfq | 3,631,600 | 49,731,754 | -0.22% |
| 2026-05-07 | 13.75 | 13.83 | 13.66 | 13.80 | 13.73 | qfq | 3,700,250 | 50,868,341 | 0.44% |
| 2026-05-06 | 13.90 | 13.95 | 13.63 | 13.74 | 13.67 | qfq | 5,464,404 | 75,007,535 | -0.79% |
| 2026-04-30 | 14.73 | 14.78 | 13.65 | 13.85 | 13.78 | qfq | 12,328,416 | 171,405,592 | -8.46% |
| 2026-04-29 | 14.90 | 15.19 | 14.62 | 15.13 | 15.05 | qfq | 2,526,483 | 38,133,119 | 1.54% |
| 2026-04-28 | 14.97 | 15.05 | 14.79 | 14.90 | 14.82 | qfq | 2,453,300 | 36,564,557 | -0.47% |
| 2026-04-27 | 15.22 | 15.22 | 14.49 | 14.97 | 14.89 | qfq | 4,152,100 | 61,267,803 | -1.06% |
| 2026-04-24 | 14.79 | 15.22 | 14.68 | 15.13 | 15.05 | qfq | 3,684,400 | 55,291,625 | 2.65% |
| 2026-04-23 | 14.95 | 15.13 | 14.66 | 14.74 | 14.67 | qfq | 3,278,714 | 48,587,003 | -1.99% |
| 2026-04-22 | 15.01 | 15.24 | 14.86 | 15.04 | 14.96 | qfq | 3,015,300 | 45,337,435 | -1.25% |
| 2026-04-21 | 15.31 | 15.31 | 15.11 | 15.23 | 15.15 | qfq | 2,565,241 | 38,954,417 | -0.33% |
| 2026-04-20 | 15.06 | 15.30 | 15.06 | 15.28 | 15.20 | qfq | 2,762,386 | 41,992,405 | 0.66% |
| 2026-04-17 | 15.17 | 15.30 | 15.10 | 15.18 | 15.10 | qfq | 2,209,059 | 33,570,768 | -0.46% |
| 2026-04-16 | 15.16 | 15.26 | 14.94 | 15.25 | 15.17 | qfq | 2,252,329 | 34,042,031 | 0.73% |
| 2026-04-15 | 15.17 | 15.35 | 15.05 | 15.14 | 15.06 | qfq | 2,944,202 | 44,785,759 | -0.20% |
| 2026-04-14 | 14.96 | 15.18 | 14.87 | 15.17 | 15.09 | qfq | 2,634,311 | 39,570,172 | 1.40% |
| 2026-04-13 | 14.99 | 15.17 | 14.76 | 14.96 | 14.88 | qfq | 3,195,400 | 47,710,267 | -1.45% |
| 2026-04-10 | 14.97 | 15.27 | 14.96 | 15.18 | 15.10 | qfq | 2,862,500 | 43,462,567 | 1.47% |
| 2026-04-09 | 14.90 | 15.00 | 14.81 | 14.96 | 14.88 | qfq | 2,530,600 | 37,729,684 | -0.27% |
| 2026-04-08 | 14.60 | 15.00 | 14.34 | 15.00 | 14.92 | qfq | 3,434,500 | 50,992,237 | 4.75% |
| 2026-04-07 | 13.95 | 14.32 | 13.95 | 14.32 | 14.25 | qfq | 2,175,500 | 30,869,824 | 2.07% |
| 2026-04-03 | 14.51 | 14.51 | 13.95 | 14.03 | 13.96 | qfq | 2,689,000 | 37,838,999 | -2.97% |
| 2026-04-02 | 14.78 | 14.92 | 14.34 | 14.46 | 14.39 | qfq | 2,545,400 | 37,059,912 | -2.30% |
| 2026-04-01 | 14.86 | 14.91 | 14.66 | 14.80 | 14.72 | qfq | 2,321,700 | 34,353,145 | 1.65% |
| 2026-03-31 | 14.85 | 14.93 | 14.56 | 14.56 | 14.49 | qfq | 2,792,800 | 41,146,678 | -2.08% |
| 2026-03-30 | 15.00 | 15.06 | 14.40 | 14.87 | 14.79 | qfq | 4,064,900 | 59,889,408 | -1.91% |
| 2026-03-27 | 14.48 | 15.40 | 14.48 | 15.16 | 15.08 | qfq | 5,204,970 | 78,421,689 | 2.71% |
| 2026-03-26 | 14.86 | 15.16 | 14.61 | 14.76 | 14.69 | qfq | 4,130,400 | 61,271,956 | -0.67% |
| 2026-03-25 | 14.54 | 15.00 | 14.50 | 14.86 | 14.78 | qfq | 4,717,900 | 70,211,356 | 1.92% |
| 2026-03-24 | 14.30 | 14.64 | 14.16 | 14.58 | 14.51 | qfq | 6,394,600 | 92,067,372 | 4.89% |
| 2026-03-23 | 14.51 | 14.81 | 13.82 | 13.90 | 13.83 | qfq | 7,587,000 | 109,039,148 | -6.27% |
| 2026-03-20 | 15.49 | 15.52 | 14.80 | 14.83 | 14.75 | qfq | 4,513,980 | 68,042,941 | -3.45% |
| 2026-03-19 | 15.65 | 15.69 | 15.28 | 15.36 | 15.28 | qfq | 4,892,700 | 75,504,595 | -3.21% |
| 2026-03-18 | 15.50 | 15.90 | 15.50 | 15.87 | 15.79 | qfq | 4,948,900 | 77,778,298 | 2.19% |
| 2026-03-17 | 16.17 | 16.31 | 15.53 | 15.53 | 15.45 | qfq | 6,131,945 | 96,785,543 | -3.30% |
| 2026-03-16 | 15.98 | 16.06 | 15.63 | 16.06 | 15.98 | qfq | 6,490,635 | 102,891,999 | 0.44% |
| 2026-03-13 | 16.71 | 16.71 | 15.94 | 15.99 | 15.91 | qfq | 8,113,670 | 130,996,940 | -3.21% |
| 2026-03-12 | 17.02 | 17.02 | 16.43 | 16.52 | 16.44 | qfq | 9,906,159 | 164,087,911 | -2.94% |
| 2026-03-11 | 17.38 | 17.45 | 16.89 | 17.02 | 16.93 | qfq | 12,479,785 | 213,197,770 | -2.13% |
| 2026-03-10 | 17.30 | 17.90 | 17.20 | 17.39 | 17.30 | qfq | 13,011,170 | 226,765,327 | -0.80% |
| 2026-03-09 | 16.30 | 17.98 | 16.30 | 17.53 | 17.44 | qfq | 20,248,845 | 349,520,898 | 5.10% |
| 2026-03-06 | 16.51 | 17.10 | 16.48 | 16.68 | 16.60 | qfq | 12,844,847 | 215,393,609 | -1.24% |
| 2026-03-05 | 16.60 | 17.65 | 16.57 | 16.89 | 16.80 | qfq | 16,019,941 | 272,734,171 | 1.56% |
| 2026-03-04 | 16.31 | 16.89 | 16.10 | 16.63 | 16.55 | qfq | 14,919,985 | 247,587,750 | 1.40% |
| 2026-03-03 | 16.13 | 17.40 | 16.04 | 16.40 | 16.32 | qfq | 16,908,249 | 283,597,636 | 1.17% |
| 2026-03-02 | 16.58 | 16.58 | 16.01 | 16.21 | 16.13 | qfq | 15,186,610 | 247,538,138 | -4.20% |
| 2026-02-27 | 15.93 | 17.15 | 15.93 | 16.92 | 16.83 | qfq | 19,971,177 | 333,018,742 | 6.21% |
| 2026-02-26 | 15.10 | 16.48 | 15.09 | 15.93 | 15.85 | qfq | 16,177,610 | 257,831,671 | 5.64% |
| 2026-02-25 | 15.01 | 15.19 | 14.97 | 15.08 | 15.00 | qfq | 4,461,100 | 67,214,028 | 1.21% |
| 2026-02-24 | 14.75 | 14.97 | 14.68 | 14.90 | 14.82 | qfq | 3,061,700 | 45,502,730 | 2.26% |
| 2026-02-13 | 14.76 | 14.77 | 14.57 | 14.57 | 14.50 | qfq | 2,388,100 | 35,065,463 | -1.42% |
| 2026-02-12 | 14.85 | 14.92 | 14.54 | 14.78 | 14.70 | qfq | 3,369,100 | 49,867,857 | 0.00% |
| 2026-02-11 | 14.80 | 14.92 | 14.72 | 14.78 | 14.70 | qfq | 2,405,807 | 35,641,583 | -0.20% |
| 2026-02-10 | 14.86 | 14.93 | 14.76 | 14.81 | 14.73 | qfq | 2,504,700 | 37,172,792 | -0.27% |
| 2026-02-09 | 14.73 | 14.90 | 14.64 | 14.85 | 14.77 | qfq | 3,350,690 | 49,600,079 | 1.50% |
| 2026-02-06 | 14.34 | 14.77 | 14.21 | 14.63 | 14.56 | qfq | 3,409,907 | 49,867,377 | 1.46% |
| 2026-02-05 | 14.83 | 14.83 | 14.40 | 14.42 | 14.35 | qfq | 3,284,790 | 47,636,857 | -2.50% |
| 2026-02-04 | 14.85 | 14.97 | 14.61 | 14.79 | 14.71 | qfq | 4,152,800 | 61,344,368 | -0.40% |
| 2026-02-03 | 14.62 | 14.85 | 14.52 | 14.85 | 14.77 | qfq | 5,524,389 | 81,568,260 | 1.50% |
| 2026-02-02 | 14.55 | 14.90 | 14.48 | 14.63 | 14.56 | qfq | 6,860,600 | 101,143,265 | 1.60% |
| 2026-01-30 | 14.15 | 14.53 | 14.02 | 14.40 | 14.33 | qfq | 4,167,900 | 59,646,072 | 1.55% |
| 2026-01-29 | 14.43 | 14.55 | 14.05 | 14.18 | 14.11 | qfq | 4,857,121 | 69,335,487 | -2.07% |
| 2026-01-28 | 14.71 | 14.80 | 14.41 | 14.48 | 14.41 | qfq | 3,908,000 | 56,748,950 | -0.96% |
| 2026-01-27 | 14.71 | 14.94 | 14.31 | 14.62 | 14.55 | qfq | 6,543,014 | 95,216,487 | -1.48% |
| 2026-01-26 | 14.86 | 15.21 | 14.73 | 14.84 | 14.76 | qfq | 7,071,279 | 105,636,692 | 0.54% |
| 2026-01-23 | 14.91 | 15.00 | 14.70 | 14.76 | 14.69 | qfq | 8,124,506 | 120,254,215 | -1.01% |
| 2026-01-22 | 14.83 | 15.11 | 14.66 | 14.91 | 14.83 | qfq | 8,062,929 | 119,932,609 | 0.27% |
| 2026-01-21 | 15.06 | 15.31 | 14.63 | 14.87 | 14.79 | qfq | 12,783,800 | 189,956,438 | -3.69% |
| 2026-01-20 | 14.65 | 15.96 | 14.44 | 15.44 | 15.36 | qfq | 17,015,792 | 261,585,391 | 5.90% |
| 2026-01-19 | 14.30 | 14.68 | 14.11 | 14.58 | 14.51 | qfq | 8,592,601 | 124,746,702 | 1.67% |
| 2026-01-16 | 14.18 | 14.47 | 13.92 | 14.34 | 14.27 | qfq | 9,510,330 | 135,429,691 | 3.69% |
| 2026-01-15 | 13.80 | 13.93 | 13.70 | 13.83 | 13.76 | qfq | 4,550,300 | 62,776,404 | -0.36% |
| 2026-01-14 | 13.71 | 14.30 | 13.56 | 13.88 | 13.81 | qfq | 8,247,601 | 114,565,249 | 2.81% |
| 2026-01-13 | 13.40 | 13.73 | 13.28 | 13.50 | 13.43 | qfq | 4,830,543 | 65,194,423 | 0.90% |
| 2026-01-12 | 13.27 | 13.40 | 13.18 | 13.38 | 13.31 | qfq | 3,335,659 | 44,459,955 | 1.13% |
| 2026-01-09 | 13.27 | 13.28 | 13.12 | 13.23 | 13.16 | qfq | 2,283,575 | 30,147,135 | 0.08% |
| 2026-01-08 | 13.07 | 13.30 | 13.07 | 13.22 | 13.15 | qfq | 2,349,618 | 31,054,324 | 0.61% |
| 2026-01-07 | 13.09 | 13.18 | 13.01 | 13.14 | 13.07 | qfq | 2,712,734 | 35,546,261 | 0.46% |
| 2026-01-06 | 13.10 | 13.14 | 13.00 | 13.08 | 13.01 | qfq | 2,389,216 | 31,209,610 | 0.31% |
| 2026-01-05 | 13.06 | 13.11 | 12.98 | 13.04 | 12.97 | qfq | 2,670,642 | 34,880,754 | 0.62% |
| 2025-12-31 | 13.01 | 13.08 | 12.87 | 12.96 | 12.89 | qfq | 2,236,647 | 28,901,407 | -0.54% |
| 2025-12-30 | 13.05 | 13.15 | 12.96 | 13.03 | 12.96 | qfq | 1,835,700 | 23,981,122 | -0.15% |
| 2025-12-29 | 12.93 | 13.16 | 12.92 | 13.05 | 12.98 | qfq | 1,881,300 | 24,587,976 | 0.15% |
| 2025-12-26 | 13.12 | 13.24 | 12.95 | 13.03 | 12.96 | qfq | 2,106,280 | 27,511,909 | -1.14% |
| 2025-12-25 | 12.95 | 13.24 | 12.85 | 13.18 | 13.11 | qfq | 3,040,200 | 39,781,834 | 2.17% |
| 2025-12-24 | 12.79 | 12.90 | 12.66 | 12.90 | 12.83 | qfq | 1,698,700 | 21,805,039 | 1.34% |
| 2025-12-23 | 12.78 | 12.78 | 12.63 | 12.73 | 12.67 | qfq | 1,076,400 | 13,669,129 | 0.08% |
| 2025-12-22 | 12.73 | 12.88 | 12.61 | 12.72 | 12.66 | qfq | 1,681,900 | 21,484,626 | 0.47% |
| 2025-12-19 | 12.45 | 12.71 | 12.45 | 12.66 | 12.60 | qfq | 1,359,147 | 17,188,711 | 1.12% |
| 2025-12-18 | 12.40 | 12.65 | 12.40 | 12.52 | 12.46 | qfq | 1,536,500 | 19,287,841 | 0.08% |
| 2025-12-17 | 12.49 | 12.58 | 12.25 | 12.51 | 12.45 | qfq | 2,955,547 | 36,622,191 | -0.48% |
| 2025-12-16 | 12.84 | 12.88 | 12.50 | 12.57 | 12.51 | qfq | 2,351,958 | 29,617,075 | -2.10% |
| 2025-12-15 | 12.69 | 12.89 | 12.63 | 12.84 | 12.77 | qfq | 2,444,800 | 31,321,087 | 0.86% |
| 2025-12-12 | 12.66 | 12.88 | 12.66 | 12.73 | 12.67 | qfq | 2,429,200 | 31,045,184 | 0.24% |
| 2025-12-11 | 12.92 | 12.97 | 12.63 | 12.70 | 12.64 | qfq | 2,595,500 | 33,112,369 | -1.40% |
| 2025-12-10 | 12.86 | 12.94 | 12.75 | 12.88 | 12.81 | qfq | 1,614,000 | 20,765,901 | -0.23% |
| 2025-12-09 | 13.00 | 13.01 | 12.89 | 12.91 | 12.84 | qfq | 1,782,400 | 23,071,127 | -0.69% |
| 2025-12-08 | 13.23 | 13.24 | 12.97 | 13.00 | 12.93 | qfq | 2,306,464 | 30,224,910 | -1.14% |
| 2025-12-05 | 12.89 | 13.16 | 12.70 | 13.15 | 13.08 | qfq | 1,935,800 | 25,128,044 | 2.02% |
| 2025-12-04 | 13.03 | 13.08 | 12.84 | 12.89 | 12.82 | qfq | 1,649,439 | 21,342,476 | -1.15% |
| 2025-12-03 | 13.15 | 13.15 | 12.95 | 13.04 | 12.97 | qfq | 1,286,101 | 16,754,023 | -0.53% |
| 2025-12-02 | 13.16 | 13.17 | 12.97 | 13.11 | 13.04 | qfq | 1,388,113 | 18,127,035 | -0.38% |
| 2025-12-01 | 12.96 | 13.28 | 12.95 | 13.16 | 13.09 | qfq | 3,086,367 | 40,644,504 | 1.70% |
| 2025-11-28 | 12.90 | 12.96 | 12.73 | 12.94 | 12.87 | qfq | 1,920,332 | 24,712,436 | 0.23% |
| 2025-11-27 | 12.83 | 12.93 | 12.78 | 12.91 | 12.84 | qfq | 2,259,100 | 29,097,802 | 0.62% |
| 2025-11-26 | 13.04 | 13.14 | 12.78 | 12.83 | 12.76 | qfq | 2,866,852 | 37,039,974 | -1.46% |
| 2025-11-25 | 13.08 | 13.23 | 12.98 | 13.02 | 12.95 | qfq | 3,024,780 | 39,616,476 | -0.46% |
| 2025-11-24 | 12.90 | 13.17 | 12.90 | 13.08 | 13.01 | qfq | 3,060,848 | 39,861,811 | 1.32% |
| 2025-11-21 | 13.74 | 13.84 | 12.87 | 12.91 | 12.84 | qfq | 5,402,400 | 70,992,391 | -6.11% |
| 2025-11-20 | 13.98 | 14.08 | 13.72 | 13.75 | 13.68 | qfq | 2,119,300 | 29,293,994 | -1.43% |
| 2025-11-19 | 14.30 | 14.33 | 13.80 | 13.95 | 13.88 | qfq | 2,686,800 | 37,546,145 | -2.31% |
| 2025-11-18 | 14.56 | 14.59 | 14.18 | 14.28 | 14.21 | qfq | 2,471,200 | 35,385,937 | -1.99% |
| 2025-11-17 | 14.50 | 14.57 | 14.27 | 14.57 | 14.50 | qfq | 2,879,000 | 41,641,090 | 0.69% |
| 2025-11-14 | 14.36 | 14.59 | 14.23 | 14.47 | 14.40 | qfq | 2,734,200 | 39,633,866 | 0.77% |
| 2025-11-13 | 14.27 | 14.42 | 14.24 | 14.36 | 14.29 | qfq | 2,012,900 | 28,892,985 | 0.21% |
| 2025-11-12 | 14.61 | 14.61 | 14.24 | 14.33 | 14.26 | qfq | 2,662,700 | 38,332,500 | -1.10% |
| 2025-11-11 | 14.36 | 14.70 | 14.36 | 14.49 | 14.42 | qfq | 4,150,744 | 60,253,993 | 0.91% |
| 2025-11-10 | 14.40 | 14.43 | 14.20 | 14.36 | 14.29 | qfq | 2,954,400 | 42,245,455 | 0.21% |
| 2025-11-07 | 14.50 | 14.54 | 14.27 | 14.33 | 14.26 | qfq | 3,748,280 | 53,898,300 | -0.49% |
| 2025-11-06 | 14.39 | 14.51 | 14.28 | 14.40 | 14.33 | qfq | 5,335,000 | 76,866,877 | 1.05% |
| 2025-11-05 | 13.79 | 14.30 | 13.70 | 14.25 | 14.18 | qfq | 5,839,200 | 82,561,581 | 2.52% |
| 2025-11-04 | 13.70 | 14.06 | 13.62 | 13.90 | 13.83 | qfq | 3,697,175 | 51,288,092 | 1.68% |
| 2025-11-03 | 13.53 | 13.73 | 13.53 | 13.67 | 13.60 | qfq | 2,298,633 | 31,346,448 | 1.18% |
| 2025-10-31 | 13.42 | 13.65 | 13.42 | 13.51 | 13.44 | qfq | 2,244,200 | 30,424,681 | 0.15% |
| 2025-10-30 | 14.00 | 14.08 | 13.40 | 13.49 | 13.42 | qfq | 6,036,690 | 82,255,649 | -4.26% |
| 2025-10-29 | 13.99 | 14.20 | 13.89 | 14.09 | 14.02 | qfq | 2,545,831 | 35,859,855 | 1.15% |
| 2025-10-28 | 13.93 | 14.08 | 13.82 | 13.93 | 13.86 | qfq | 2,300,400 | 32,044,058 | 0.00% |
| 2025-10-27 | 13.97 | 14.00 | 13.66 | 13.93 | 13.86 | qfq | 3,475,200 | 48,167,461 | 0.80% |
| 2025-10-24 | 13.89 | 13.89 | 13.69 | 13.82 | 13.75 | qfq | 1,737,900 | 23,985,664 | 0.44% |
| 2025-10-23 | 13.56 | 13.78 | 13.42 | 13.76 | 13.69 | qfq | 1,910,875 | 25,976,101 | 1.40% |
| 2025-10-22 | 13.59 | 13.67 | 13.43 | 13.57 | 13.50 | qfq | 1,880,800 | 25,481,132 | -0.07% |
| 2025-10-21 | 13.83 | 13.83 | 13.20 | 13.58 | 13.51 | qfq | 3,066,643 | 41,532,815 | 2.11% |
| 2025-10-20 | 13.06 | 13.38 | 13.06 | 13.30 | 13.23 | qfq | 2,680,483 | 35,432,781 | 1.84% |
| 2025-10-17 | 13.58 | 13.89 | 13.03 | 13.06 | 12.99 | qfq | 3,988,000 | 53,060,994 | -5.22% |
| 2025-10-16 | 13.83 | 13.97 | 13.72 | 13.78 | 13.71 | qfq | 2,598,300 | 35,952,879 | -0.51% |
| 2025-10-15 | 13.42 | 13.87 | 13.30 | 13.85 | 13.78 | qfq | 3,166,973 | 43,148,099 | 2.82% |
| 2025-10-14 | 13.70 | 13.87 | 13.41 | 13.47 | 13.40 | qfq | 2,879,800 | 39,216,346 | -0.88% |
| 2025-10-13 | 13.53 | 13.64 | 13.05 | 13.59 | 13.52 | qfq | 3,653,022 | 48,971,286 | -1.16% |
| 2025-10-10 | 13.60 | 13.83 | 13.42 | 13.75 | 13.68 | qfq | 2,771,500 | 37,762,085 | 1.03% |
| 2025-10-09 | 13.86 | 13.86 | 13.57 | 13.61 | 13.54 | qfq | 2,707,887 | 37,033,926 | -0.73% |
| 2025-09-30 | 13.86 | 13.90 | 13.68 | 13.71 | 13.64 | qfq | 2,145,300 | 29,567,182 | -1.15% |
| 2025-09-29 | 13.78 | 13.95 | 13.54 | 13.87 | 13.80 | qfq | 2,367,300 | 32,704,051 | 1.09% |
| 2025-09-26 | 14.14 | 14.14 | 13.70 | 13.72 | 13.65 | qfq | 2,422,900 | 33,532,970 | -1.86% |
| 2025-09-25 | 13.94 | 14.22 | 13.92 | 13.98 | 13.91 | qfq | 2,946,233 | 41,389,618 | 0.36% |
| 2025-09-24 | 13.69 | 13.96 | 13.51 | 13.93 | 13.86 | qfq | 2,743,463 | 37,861,246 | 1.75% |
| 2025-09-23 | 14.07 | 14.07 | 13.27 | 13.69 | 13.62 | qfq | 3,286,300 | 44,503,215 | -1.37% |
| 2025-09-22 | 13.92 | 13.98 | 13.73 | 13.88 | 13.81 | qfq | 1,801,799 | 24,937,898 | -0.29% |
| 2025-09-19 | 14.13 | 14.20 | 13.85 | 13.92 | 13.85 | qfq | 2,500,590 | 34,939,934 | -0.85% |
| 2025-09-18 | 14.35 | 14.42 | 13.88 | 14.04 | 13.97 | qfq | 3,610,660 | 51,138,337 | -1.82% |
| 2025-09-17 | 14.32 | 14.41 | 14.21 | 14.30 | 14.23 | qfq | 2,468,800 | 35,331,665 | -0.07% |
| 2025-09-16 | 14.07 | 14.34 | 14.02 | 14.31 | 14.24 | qfq | 2,684,300 | 38,092,054 | 1.20% |
| 2025-09-15 | 14.17 | 14.28 | 14.07 | 14.14 | 14.07 | qfq | 2,019,333 | 28,558,035 | -1.05% |
| 2025-09-12 | 14.43 | 14.43 | 14.20 | 14.29 | 14.22 | qfq | 2,864,755 | 40,952,661 | -0.07% |
| 2025-09-11 | 13.91 | 14.40 | 13.78 | 14.30 | 14.23 | qfq | 3,564,000 | 50,415,944 | 2.22% |
| 2025-09-10 | 14.12 | 14.24 | 13.93 | 13.99 | 13.92 | qfq | 2,408,605 | 33,801,433 | -0.92% |
| 2025-09-09 | 14.20 | 14.36 | 14.08 | 14.12 | 14.05 | qfq | 4,447,473 | 63,210,916 | -0.70% |
| 2025-09-08 | 14.14 | 14.32 | 14.01 | 14.22 | 14.15 | qfq | 3,662,200 | 51,854,069 | 1.07% |
| 2025-09-05 | 13.60 | 14.11 | 13.60 | 14.07 | 14.00 | qfq | 4,811,096 | 67,279,062 | 2.55% |
| 2025-09-04 | 13.72 | 13.88 | 13.45 | 13.72 | 13.65 | qfq | 3,441,605 | 47,146,430 | 0.88% |
| 2025-09-03 | 13.80 | 13.82 | 13.55 | 13.60 | 13.53 | qfq | 2,648,491 | 36,247,428 | -0.58% |
| 2025-09-02 | 13.90 | 13.98 | 13.46 | 13.68 | 13.61 | qfq | 4,164,713 | 56,906,314 | -1.65% |
| 2025-09-01 | 13.99 | 14.05 | 13.81 | 13.91 | 13.84 | qfq | 3,639,809 | 50,639,834 | 0.72% |
| 2025-08-29 | 14.09 | 14.10 | 13.80 | 13.81 | 13.74 | qfq | 3,560,711 | 49,339,169 | -1.64% |
| 2025-08-28 | 14.26 | 14.37 | 13.67 | 14.04 | 13.97 | qfq | 5,832,620 | 81,802,376 | -1.27% |
| 2025-08-27 | 14.83 | 14.83 | 14.22 | 14.22 | 14.15 | qfq | 6,037,837 | 87,937,198 | -3.98% |
| 2025-08-26 | 15.00 | 15.00 | 14.65 | 14.81 | 14.73 | qfq | 5,561,945 | 82,641,920 | 0.47% |
| 2025-08-25 | 14.53 | 15.05 | 14.53 | 14.74 | 14.67 | qfq | 8,185,963 | 120,900,875 | 2.86% |
| 2025-08-22 | 14.50 | 14.50 | 14.27 | 14.33 | 14.26 | qfq | 3,021,733 | 43,386,482 | -0.83% |
| 2025-08-21 | 14.57 | 14.65 | 14.33 | 14.45 | 14.38 | qfq | 3,794,300 | 54,882,207 | -0.76% |
| 2025-08-20 | 14.43 | 14.58 | 14.40 | 14.56 | 14.49 | qfq | 3,433,063 | 49,686,136 | 0.48% |
| 2025-08-19 | 14.55 | 14.70 | 14.40 | 14.49 | 14.42 | qfq | 5,247,200 | 76,101,342 | -0.62% |
| 2025-08-18 | 14.21 | 14.85 | 14.07 | 14.58 | 14.51 | qfq | 8,843,475 | 128,209,962 | 3.70% |
| 2025-08-15 | 13.92 | 14.23 | 13.83 | 14.06 | 13.99 | qfq | 2,880,343 | 40,606,328 | 0.93% |
| 2025-08-14 | 14.22 | 14.34 | 13.90 | 13.93 | 13.86 | qfq | 3,084,900 | 43,325,477 | -2.04% |
| 2025-08-13 | 14.19 | 14.38 | 14.12 | 14.22 | 14.15 | qfq | 2,385,600 | 33,872,100 | -0.49% |
| 2025-08-12 | 14.25 | 14.48 | 14.11 | 14.29 | 14.22 | qfq | 3,188,598 | 45,458,916 | 0.42% |
| 2025-08-11 | 14.03 | 14.24 | 14.00 | 14.23 | 14.16 | qfq | 2,749,300 | 38,912,242 | 1.43% |
| 2025-08-08 | 13.98 | 14.05 | 13.84 | 14.03 | 13.96 | qfq | 1,992,490 | 27,827,823 | 0.50% |
| 2025-08-07 | 14.10 | 14.20 | 13.92 | 13.96 | 13.89 | qfq | 2,027,300 | 28,356,716 | -0.99% |
| 2025-08-06 | 14.00 | 14.13 | 13.96 | 14.10 | 14.03 | qfq | 2,260,083 | 31,816,112 | 0.71% |
| 2025-08-05 | 13.91 | 14.00 | 13.80 | 14.00 | 13.93 | qfq | 2,780,410 | 38,727,454 | 1.08% |
| 2025-08-04 | 13.76 | 13.89 | 13.66 | 13.85 | 13.78 | qfq | 2,062,443 | 28,482,750 | 0.73% |
| 2025-08-01 | 13.61 | 13.79 | 13.58 | 13.75 | 13.68 | qfq | 1,686,300 | 23,103,145 | 1.25% |
| 2025-07-31 | 13.53 | 13.85 | 13.53 | 13.58 | 13.51 | qfq | 2,067,900 | 28,289,271 | -0.59% |
| 2025-07-30 | 13.90 | 13.95 | 13.54 | 13.66 | 13.59 | qfq | 2,446,800 | 33,480,202 | -1.59% |
| 2025-07-29 | 13.88 | 13.89 | 13.71 | 13.88 | 13.81 | qfq | 2,051,300 | 28,298,141 | 0.22% |
| 2025-07-28 | 13.82 | 13.96 | 13.73 | 13.85 | 13.78 | qfq | 2,659,600 | 36,902,244 | 0.44% |
| 2025-07-25 | 13.85 | 13.88 | 13.70 | 13.79 | 13.72 | qfq | 2,624,800 | 36,182,033 | -0.65% |
| 2025-07-24 | 13.78 | 13.88 | 13.70 | 13.88 | 13.81 | qfq | 2,500,500 | 34,578,701 | 0.95% |
| 2025-07-23 | 14.02 | 14.06 | 13.75 | 13.75 | 13.68 | qfq | 3,743,000 | 51,911,394 | -2.20% |
| 2025-07-22 | 13.98 | 14.18 | 13.80 | 14.06 | 13.99 | qfq | 4,776,600 | 66,813,284 | 1.44% |
| 2025-07-21 | 13.62 | 13.88 | 13.62 | 13.86 | 13.79 | qfq | 2,774,900 | 38,310,616 | 1.84% |
| 2025-07-18 | 13.65 | 13.75 | 13.54 | 13.61 | 13.54 | qfq | 1,980,200 | 26,963,380 | -0.15% |
| 2025-07-17 | 13.69 | 13.70 | 13.57 | 13.63 | 13.56 | qfq | 1,820,000 | 24,807,130 | -0.22% |
| 2025-07-16 | 13.62 | 13.78 | 13.55 | 13.66 | 13.59 | qfq | 1,985,800 | 27,129,322 | 0.59% |
| 2025-07-15 | 13.73 | 13.73 | 13.42 | 13.58 | 13.51 | qfq | 2,454,100 | 33,325,568 | -0.88% |
| 2025-07-14 | 13.51 | 13.75 | 13.46 | 13.70 | 13.63 | qfq | 2,547,500 | 34,814,953 | 1.41% |
| 2025-07-11 | 13.63 | 13.63 | 13.37 | 13.51 | 13.44 | qfq | 2,701,500 | 36,455,992 | -0.95% |
| 2025-07-10 | 13.60 | 13.79 | 13.56 | 13.64 | 13.57 | qfq | 2,520,000 | 34,382,074 | -0.15% |
| 2025-07-09 | 13.74 | 13.96 | 13.65 | 13.66 | 13.59 | qfq | 3,765,600 | 51,810,430 | -0.58% |
| 2025-07-08 | 13.50 | 13.78 | 13.48 | 13.74 | 13.67 | qfq | 3,898,100 | 53,197,233 | 1.78% |
| 2025-07-07 | 13.12 | 13.55 | 13.12 | 13.50 | 13.43 | qfq | 3,829,300 | 51,364,447 | 2.35% |
| 2025-07-04 | 13.23 | 13.34 | 13.16 | 13.19 | 13.12 | qfq | 2,304,700 | 30,546,668 | -0.75% |
| 2025-07-03 | 13.35 | 13.35 | 13.23 | 13.29 | 13.22 | qfq | 1,677,043 | 22,285,138 | -0.15% |
| 2025-07-02 | 13.23 | 13.50 | 13.20 | 13.31 | 13.24 | qfq | 3,835,643 | 51,090,788 | 0.60% |
| 2025-07-01 | 13.39 | 13.39 | 13.16 | 13.23 | 13.16 | qfq | 2,543,800 | 33,664,902 | -0.45% |
| 2025-06-30 | 13.06 | 13.48 | 13.02 | 13.29 | 13.22 | qfq | 4,193,600 | 55,689,096 | 1.76% |
| 2025-06-27 | 13.01 | 13.17 | 12.93 | 13.06 | 12.99 | qfq | 2,611,900 | 34,051,389 | 0.85% |
| 2025-06-26 | 12.93 | 13.20 | 12.92 | 12.95 | 12.88 | qfq | 3,196,700 | 41,636,187 | -0.31% |
| 2025-06-25 | 12.90 | 13.30 | 12.86 | 12.99 | 12.92 | qfq | 3,993,900 | 52,060,528 | 0.85% |
| 2025-06-24 | 12.64 | 12.89 | 12.58 | 12.88 | 12.81 | qfq | 2,435,200 | 31,153,956 | 2.63% |
| 2025-06-23 | 12.29 | 12.58 | 12.12 | 12.55 | 12.49 | qfq | 2,478,975 | 30,835,385 | 2.20% |
| 2025-06-20 | 12.31 | 12.50 | 12.22 | 12.28 | 12.22 | qfq | 1,755,375 | 21,650,949 | -0.08% |
| 2025-06-19 | 12.52 | 12.70 | 12.25 | 12.29 | 12.23 | qfq | 2,697,418 | 33,577,678 | -2.31% |
| 2025-06-18 | 12.71 | 12.71 | 12.47 | 12.58 | 12.52 | qfq | 1,951,600 | 24,496,189 | -0.40% |
| 2025-06-17 | 12.83 | 12.85 | 12.61 | 12.63 | 12.57 | qfq | 2,247,900 | 28,523,090 | -1.17% |
| 2025-06-16 | 12.65 | 12.86 | 12.60 | 12.78 | 12.72 | qfq | 1,980,600 | 25,304,735 | 0.63% |
| 2025-06-13 | 13.06 | 13.10 | 12.69 | 12.70 | 12.64 | qfq | 4,400,600 | 56,490,309 | -2.76% |
| 2025-06-12 | 13.28 | 13.29 | 12.96 | 13.06 | 12.99 | qfq | 2,750,700 | 35,910,303 | -0.23% |
| 2025-06-11 | 13.20 | 13.26 | 13.02 | 13.09 | 13.02 | qfq | 3,248,600 | 42,669,028 | 0.00% |
| 2025-06-10 | 13.30 | 13.34 | 12.90 | 13.09 | 13.02 | qfq | 5,136,175 | 67,207,057 | -1.13% |
| 2025-06-09 | 13.35 | 13.41 | 13.10 | 13.24 | 13.17 | qfq | 5,133,500 | 67,799,451 | -0.38% |
| 2025-06-06 | 12.78 | 13.35 | 12.78 | 13.29 | 13.22 | qfq | 6,644,900 | 87,366,226 | 3.18% |
| 2025-06-05 | 12.66 | 12.96 | 12.60 | 12.88 | 12.81 | qfq | 4,187,800 | 53,658,417 | 1.50% |
| 2025-06-04 | 12.60 | 12.72 | 12.52 | 12.69 | 12.55 | qfq | 3,184,000 | 40,287,498 | 1.20% |
| 2025-06-03 | 12.51 | 12.62 | 12.50 | 12.54 | 12.40 | qfq | 3,583,000 | 44,970,445 | 0.16% |
| 2025-05-30 | 12.90 | 12.97 | 12.51 | 12.52 | 12.38 | qfq | 4,597,900 | 58,081,791 | -3.25% |
| 2025-05-29 | 12.73 | 13.03 | 12.73 | 12.94 | 12.79 | qfq | 5,565,400 | 72,032,417 | 1.73% |
| 2025-05-28 | 12.86 | 12.99 | 12.68 | 12.72 | 12.58 | qfq | 5,229,100 | 67,085,970 | -1.40% |
| 2025-05-27 | 13.00 | 13.07 | 12.83 | 12.90 | 12.75 | qfq | 5,712,800 | 73,744,589 | -0.85% |
| 2025-05-26 | 13.09 | 13.20 | 12.91 | 13.01 | 12.86 | qfq | 9,784,300 | 127,431,963 | -1.06% |
| 2025-05-23 | 13.64 | 13.78 | 13.11 | 13.15 | 13.00 | qfq | 20,776,400 | 279,244,697 | -8.04% |
| 2025-05-22 | 13.31 | 14.56 | 13.31 | 14.30 | 14.14 | qfq | 27,363,249 | 393,206,741 | 8.01% |
| 2025-05-21 | 13.14 | 13.36 | 13.02 | 13.24 | 13.09 | qfq | 4,962,800 | 65,760,087 | 0.91% |
| 2025-05-20 | 12.93 | 13.40 | 12.87 | 13.12 | 12.97 | qfq | 3,811,800 | 49,990,119 | 1.23% |
| 2025-05-19 | 12.92 | 12.99 | 12.72 | 12.96 | 12.81 | qfq | 2,042,800 | 26,338,042 | 1.01% |
| 2025-05-16 | 12.76 | 12.91 | 12.70 | 12.83 | 12.68 | qfq | 1,769,700 | 22,735,848 | 0.47% |
| 2025-05-15 | 12.88 | 12.94 | 12.67 | 12.77 | 12.63 | qfq | 2,134,700 | 27,246,145 | -0.85% |
| 2025-05-14 | 12.93 | 13.21 | 12.81 | 12.88 | 12.73 | qfq | 3,127,900 | 40,507,894 | -0.08% |
| 2025-05-13 | 13.10 | 13.12 | 12.84 | 12.89 | 12.74 | qfq | 2,174,400 | 28,172,584 | -0.23% |
| 2025-05-12 | 12.96 | 13.00 | 12.82 | 12.92 | 12.77 | qfq | 2,179,600 | 28,168,024 | 0.86% |
| 2025-05-09 | 13.05 | 13.07 | 12.74 | 12.81 | 12.66 | qfq | 2,153,500 | 27,723,198 | -1.91% |
| 2025-05-08 | 12.94 | 13.11 | 12.85 | 13.06 | 12.91 | qfq | 3,261,600 | 42,470,622 | 1.48% |
| 2025-05-07 | 12.94 | 13.08 | 12.72 | 12.87 | 12.72 | qfq | 3,423,100 | 44,029,879 | 0.70% |
| 2025-05-06 | 12.51 | 12.84 | 12.35 | 12.78 | 12.63 | qfq | 3,975,700 | 50,339,013 | 3.99% |
| 2025-04-30 | 12.14 | 12.35 | 12.10 | 12.29 | 12.15 | qfq | 2,347,000 | 28,765,874 | 1.74% |
| 2025-04-29 | 11.86 | 12.16 | 11.86 | 12.08 | 11.94 | qfq | 1,718,000 | 20,726,284 | 1.09% |
| 2025-04-28 | 12.10 | 12.29 | 11.89 | 11.95 | 11.81 | qfq | 2,409,900 | 28,909,042 | -1.32% |
| 2025-04-25 | 12.17 | 12.22 | 12.02 | 12.11 | 11.97 | qfq | 2,178,900 | 26,413,962 | 0.00% |
| 2025-04-24 | 12.35 | 12.40 | 12.06 | 12.11 | 11.97 | qfq | 2,740,700 | 33,430,812 | -1.86% |
| 2025-04-23 | 12.16 | 12.42 | 12.14 | 12.34 | 12.20 | qfq | 2,450,500 | 30,181,359 | 1.82% |
| 2025-04-22 | 12.20 | 12.20 | 12.02 | 12.12 | 11.98 | qfq | 1,868,200 | 22,586,620 | -0.41% |
| 2025-04-21 | 11.85 | 12.26 | 11.79 | 12.17 | 12.03 | qfq | 2,181,900 | 26,395,013 | 2.10% |
| 2025-04-18 | 11.92 | 11.97 | 11.71 | 11.92 | 11.78 | qfq | 1,557,000 | 18,438,111 | 0.00% |
| 2025-04-17 | 11.77 | 12.05 | 11.70 | 11.92 | 11.78 | qfq | 2,062,700 | 24,674,154 | 0.68% |
| 2025-04-16 | 12.13 | 12.13 | 11.61 | 11.84 | 11.71 | qfq | 2,344,800 | 27,865,811 | -2.39% |
| 2025-04-15 | 12.01 | 12.21 | 12.01 | 12.13 | 11.99 | qfq | 2,170,600 | 26,261,320 | 0.50% |
| 2025-04-14 | 12.10 | 12.27 | 12.00 | 12.07 | 11.93 | qfq | 3,225,900 | 39,163,026 | 1.94% |
| 2025-04-11 | 11.61 | 11.99 | 11.61 | 11.84 | 11.71 | qfq | 3,061,600 | 36,358,688 | 0.77% |
| 2025-04-10 | 11.64 | 11.96 | 11.64 | 11.75 | 11.62 | qfq | 4,673,700 | 55,154,588 | 2.80% |
| 2025-04-09 | 11.11 | 11.52 | 10.40 | 11.43 | 11.30 | qfq | 6,014,000 | 66,375,009 | 1.33% |
| 2025-04-08 | 11.48 | 12.02 | 10.98 | 11.28 | 11.15 | qfq | 6,982,200 | 78,987,752 | -6.16% |
| 2025-04-07 | 12.64 | 12.64 | 12.02 | 12.02 | 11.88 | qfq | 3,654,900 | 44,382,143 | -10.03% |
| 2025-04-03 | 13.61 | 13.75 | 13.30 | 13.36 | 13.21 | qfq | 2,768,000 | 37,331,098 | -1.84% |
| 2025-04-02 | 13.80 | 13.88 | 13.60 | 13.61 | 13.46 | qfq | 2,182,800 | 29,939,531 | -1.02% |
| 2025-04-01 | 13.70 | 13.94 | 13.68 | 13.75 | 13.59 | qfq | 2,514,900 | 34,778,181 | 0.44% |
| 2025-03-31 | 14.29 | 14.30 | 13.64 | 13.69 | 13.53 | qfq | 4,607,100 | 63,952,561 | -4.33% |
| 2025-03-28 | 14.29 | 14.53 | 14.06 | 14.31 | 14.15 | qfq | 3,930,900 | 56,301,507 | -0.35% |
| 2025-03-27 | 14.32 | 14.38 | 14.00 | 14.36 | 14.20 | qfq | 3,842,400 | 54,604,791 | 0.63% |
| 2025-03-26 | 13.97 | 14.40 | 13.97 | 14.27 | 14.11 | qfq | 3,277,000 | 46,698,184 | 1.21% |
| 2025-03-25 | 14.33 | 14.48 | 14.05 | 14.10 | 13.94 | qfq | 3,573,300 | 50,792,218 | -1.47% |
| 2025-03-24 | 14.35 | 14.62 | 13.80 | 14.31 | 14.15 | qfq | 5,854,800 | 83,055,644 | -1.31% |
| 2025-03-21 | 14.69 | 14.80 | 14.47 | 14.50 | 14.34 | qfq | 5,572,500 | 81,365,781 | -2.36% |
| 2025-03-20 | 14.94 | 15.18 | 14.63 | 14.85 | 14.68 | qfq | 6,586,586 | 97,847,147 | -0.87% |
| 2025-03-19 | 15.33 | 15.46 | 14.84 | 14.98 | 14.81 | qfq | 7,039,843 | 106,330,444 | -2.60% |
| 2025-03-18 | 15.30 | 15.47 | 15.15 | 15.38 | 15.21 | qfq | 7,095,000 | 108,310,251 | 0.92% |
| 2025-03-17 | 15.48 | 15.48 | 15.15 | 15.24 | 15.07 | qfq | 7,742,200 | 118,067,616 | -1.80% |
| 2025-03-14 | 15.65 | 15.98 | 14.98 | 15.52 | 15.34 | qfq | 10,615,000 | 162,617,947 | -0.77% |
| 2025-03-13 | 15.91 | 16.45 | 15.60 | 15.64 | 15.46 | qfq | 14,882,700 | 238,088,682 | -2.07% |
| 2025-03-12 | 15.71 | 16.31 | 15.65 | 15.97 | 15.79 | qfq | 18,976,956 | 303,589,142 | 1.65% |
| 2025-03-11 | 15.50 | 15.85 | 15.14 | 15.71 | 15.53 | qfq | 12,557,968 | 194,582,452 | -0.25% |
| 2025-03-10 | 15.17 | 15.78 | 14.69 | 15.75 | 15.57 | qfq | 15,969,168 | 247,335,742 | 4.37% |
| 2025-03-07 | 15.58 | 15.58 | 14.96 | 15.09 | 14.92 | qfq | 12,625,300 | 191,948,380 | -3.58% |
| 2025-03-06 | 15.44 | 15.85 | 15.38 | 15.65 | 15.47 | qfq | 15,231,000 | 238,200,933 | 0.38% |
| 2025-03-05 | 15.52 | 15.84 | 15.08 | 15.59 | 15.41 | qfq | 12,469,700 | 192,665,725 | -1.20% |
| 2025-03-04 | 14.93 | 15.88 | 14.93 | 15.78 | 15.60 | qfq | 15,251,500 | 236,895,181 | 1.94% |
| 2025-03-03 | 15.85 | 15.96 | 15.32 | 15.48 | 15.30 | qfq | 15,705,293 | 245,402,113 | -0.19% |
| 2025-02-28 | 16.16 | 16.50 | 15.27 | 15.51 | 15.33 | qfq | 25,322,386 | 401,791,418 | -4.32% |
| 2025-02-27 | 14.84 | 16.21 | 14.48 | 16.21 | 16.03 | qfq | 24,021,679 | 370,117,393 | 9.97% |
| 2025-02-26 | 14.93 | 15.10 | 14.60 | 14.74 | 14.57 | qfq | 11,398,800 | 168,504,944 | -1.47% |
| 2025-02-25 | 14.91 | 15.47 | 14.80 | 14.96 | 14.79 | qfq | 10,196,100 | 153,118,426 | -2.03% |
| 2025-02-24 | 15.22 | 15.30 | 14.79 | 15.27 | 15.10 | qfq | 15,516,343 | 233,414,076 | -2.68% |
| 2025-02-21 | 14.99 | 16.18 | 14.75 | 15.69 | 15.51 | qfq | 24,258,070 | 375,800,048 | 4.05% |
| 2025-02-20 | 14.70 | 15.09 | 14.51 | 15.08 | 14.91 | qfq | 15,194,527 | 226,286,857 | 2.24% |
| 2025-02-19 | 14.82 | 14.86 | 14.46 | 14.75 | 14.58 | qfq | 14,388,300 | 210,986,087 | -0.54% |
| 2025-02-18 | 15.60 | 15.75 | 14.72 | 14.83 | 14.66 | qfq | 24,282,474 | 368,536,431 | -2.37% |
| 2025-02-17 | 13.66 | 15.19 | 13.66 | 15.19 | 15.02 | qfq | 7,984,378 | 117,834,305 | 9.99% |
| 2025-02-14 | 13.99 | 14.09 | 13.71 | 13.81 | 13.65 | qfq | 5,567,300 | 77,515,337 | -1.00% |
| 2025-02-13 | 14.35 | 14.43 | 13.95 | 13.95 | 13.79 | qfq | 9,635,878 | 136,136,727 | -3.66% |
| 2025-02-12 | 14.45 | 14.70 | 14.26 | 14.48 | 14.32 | qfq | 10,401,773 | 150,745,233 | -0.21% |
| 2025-02-11 | 14.21 | 14.73 | 14.05 | 14.51 | 14.35 | qfq | 14,103,800 | 203,649,783 | 1.82% |
| 2025-02-10 | 14.20 | 14.46 | 13.93 | 14.25 | 14.09 | qfq | 11,522,800 | 163,392,486 | 0.78% |
| 2025-02-07 | 13.66 | 14.23 | 13.60 | 14.14 | 13.98 | qfq | 14,074,526 | 196,779,774 | 3.51% |
| 2025-02-06 | 13.43 | 13.66 | 13.25 | 13.66 | 13.50 | qfq | 8,373,043 | 112,848,157 | 0.52% |
| 2025-02-05 | 13.15 | 13.69 | 13.02 | 13.59 | 13.44 | qfq | 9,645,600 | 128,988,839 | 4.38% |
| 2025-01-27 | 14.00 | 14.08 | 12.95 | 13.02 | 12.87 | qfq | 9,970,848 | 133,597,578 | -6.93% |
| 2025-01-24 | 13.49 | 14.06 | 13.27 | 13.99 | 13.83 | qfq | 11,224,196 | 154,514,932 | 2.12% |
| 2025-01-23 | 14.00 | 14.45 | 13.53 | 13.70 | 13.54 | qfq | 17,045,774 | 239,102,494 | -2.07% |
| 2025-01-22 | 13.59 | 14.10 | 13.47 | 13.99 | 13.83 | qfq | 15,361,313 | 212,689,568 | 2.49% |
| 2025-01-21 | 13.66 | 14.10 | 13.24 | 13.65 | 13.50 | qfq | 9,948,505 | 135,036,676 | 0.44% |
| 2025-01-20 | 13.29 | 13.75 | 13.10 | 13.59 | 13.44 | qfq | 11,979,778 | 162,076,151 | -0.73% |
| 2025-01-17 | 13.63 | 14.38 | 13.48 | 13.69 | 13.53 | qfq | 12,414,574 | 171,195,617 | -1.23% |
| 2025-01-16 | 13.60 | 14.10 | 13.32 | 13.86 | 13.70 | qfq | 16,533,055 | 226,441,712 | 2.21% |
| 2025-01-15 | 14.16 | 14.16 | 13.46 | 13.56 | 13.41 | qfq | 15,385,633 | 210,912,383 | -4.37% |
| 2025-01-14 | 13.01 | 14.20 | 13.01 | 14.18 | 14.02 | qfq | 24,769,387 | 341,044,384 | 6.62% |
| 2025-01-13 | 13.70 | 14.56 | 13.30 | 13.30 | 13.15 | qfq | 20,966,974 | 286,067,010 | -10.01% |
| 2025-01-10 | 15.03 | 16.27 | 14.78 | 14.78 | 14.61 | qfq | 35,598,910 | 550,502,434 | -9.99% |
| 2025-01-09 | 15.85 | 16.42 | 15.26 | 16.42 | 16.23 | qfq | 44,111,803 | 705,734,060 | 9.98% |
| 2025-01-08 | 14.93 | 14.93 | 14.93 | 14.93 | 14.76 | qfq | 4,489,816 | 67,032,953 | 10.02% |
| 2025-01-07 | 12.33 | 13.57 | 12.31 | 13.57 | 13.42 | qfq | 6,091,200 | 81,359,354 | 9.97% |
| 2025-01-06 | 12.29 | 12.88 | 11.51 | 12.34 | 12.20 | qfq | 4,686,000 | 57,310,331 | 0.16% |
| 2025-01-03 | 13.18 | 13.30 | 12.22 | 12.32 | 12.18 | qfq | 5,890,990 | 74,650,634 | -7.30% |
| 2025-01-02 | 13.00 | 13.48 | 12.90 | 13.29 | 13.14 | qfq | 7,272,807 | 95,996,074 | 0.99% |
| 2024-12-31 | 12.73 | 14.01 | 12.72 | 13.16 | 13.01 | qfq | 8,075,600 | 107,300,240 | 3.30% |
| 2024-12-30 | 12.79 | 12.92 | 12.48 | 12.74 | 12.60 | qfq | 2,213,358 | 28,159,262 | 0.08% |
| 2024-12-27 | 12.46 | 12.94 | 12.46 | 12.73 | 12.59 | qfq | 2,697,300 | 34,452,131 | 1.76% |
| 2024-12-26 | 12.18 | 12.68 | 12.03 | 12.51 | 12.37 | qfq | 2,735,600 | 34,171,375 | 2.63% |
| 2024-12-25 | 12.73 | 12.77 | 11.98 | 12.19 | 12.05 | qfq | 3,202,700 | 39,163,257 | -4.24% |
| 2024-12-24 | 12.49 | 12.84 | 12.49 | 12.73 | 12.59 | qfq | 2,731,700 | 34,610,101 | 2.58% |
| 2024-12-23 | 13.03 | 13.21 | 12.30 | 12.41 | 12.27 | qfq | 3,563,500 | 45,176,121 | -4.61% |
| 2024-12-20 | 12.85 | 13.13 | 12.83 | 13.01 | 12.86 | qfq | 2,661,500 | 34,534,020 | 0.93% |
| 2024-12-19 | 12.80 | 12.98 | 12.62 | 12.89 | 12.74 | qfq | 2,891,400 | 37,063,592 | -0.31% |
| 2024-12-18 | 12.73 | 13.24 | 12.55 | 12.93 | 12.78 | qfq | 3,828,090 | 49,465,732 | 1.57% |
| 2024-12-17 | 13.14 | 13.27 | 12.66 | 12.73 | 12.59 | qfq | 4,438,596 | 57,141,481 | -3.19% |
| 2024-12-16 | 13.39 | 13.55 | 13.04 | 13.15 | 13.00 | qfq | 4,914,890 | 65,095,892 | -2.74% |
| 2024-12-13 | 13.79 | 13.90 | 13.42 | 13.52 | 13.37 | qfq | 8,104,619 | 111,230,224 | -1.46% |
| 2024-12-12 | 13.79 | 13.92 | 13.46 | 13.72 | 13.56 | qfq | 8,690,319 | 118,462,921 | -1.86% |
| 2024-12-11 | 13.56 | 14.37 | 13.53 | 13.98 | 13.82 | qfq | 17,440,220 | 243,316,478 | -1.06% |
| 2024-12-10 | 13.26 | 14.29 | 12.83 | 14.13 | 13.97 | qfq | 17,892,165 | 247,757,518 | 8.78% |
| 2024-12-09 | 12.65 | 13.32 | 12.58 | 12.99 | 12.84 | qfq | 7,384,700 | 95,892,060 | 2.85% |
| 2024-12-06 | 12.48 | 12.68 | 12.35 | 12.63 | 12.49 | qfq | 2,857,700 | 35,796,938 | 1.28% |
| 2024-12-05 | 12.36 | 12.57 | 12.34 | 12.47 | 12.33 | qfq | 2,285,600 | 28,508,304 | 0.56% |
| 2024-12-04 | 12.68 | 12.72 | 12.26 | 12.40 | 12.26 | qfq | 2,300,500 | 28,617,518 | -1.90% |
| 2024-12-03 | 12.72 | 12.79 | 12.55 | 12.64 | 12.50 | qfq | 2,738,560 | 34,599,421 | -0.78% |
| 2024-12-02 | 12.55 | 12.86 | 12.50 | 12.74 | 12.60 | qfq | 3,527,425 | 44,899,300 | 1.59% |
| 2024-11-29 | 12.35 | 12.64 | 12.30 | 12.54 | 12.40 | qfq | 2,985,200 | 37,363,746 | 1.13% |
| 2024-11-28 | 12.23 | 12.47 | 12.16 | 12.40 | 12.26 | qfq | 2,575,297 | 31,826,427 | 1.14% |
| 2024-11-27 | 12.10 | 12.29 | 11.75 | 12.26 | 12.12 | qfq | 2,646,800 | 31,758,889 | 1.32% |
| 2024-11-26 | 12.28 | 12.38 | 12.00 | 12.10 | 11.96 | qfq | 1,351,800 | 16,442,619 | -1.22% |
| 2024-11-25 | 12.06 | 12.25 | 11.89 | 12.25 | 12.11 | qfq | 2,033,901 | 24,596,161 | 2.60% |
| 2024-11-22 | 12.42 | 12.55 | 11.94 | 11.94 | 11.80 | qfq | 2,214,300 | 27,094,078 | -3.01% |
| 2024-11-21 | 12.38 | 12.47 | 12.18 | 12.31 | 12.17 | qfq | 2,496,200 | 30,787,492 | -0.08% |
| 2024-11-20 | 12.20 | 12.40 | 12.16 | 12.32 | 12.18 | qfq | 1,734,722 | 21,285,312 | 0.65% |
| 2024-11-19 | 11.91 | 12.32 | 11.81 | 12.24 | 12.10 | qfq | 2,013,600 | 24,194,221 | 3.73% |
| 2024-11-18 | 12.00 | 12.07 | 11.67 | 11.80 | 11.67 | qfq | 2,104,500 | 24,917,210 | -1.34% |
| 2024-11-15 | 12.25 | 12.40 | 11.90 | 11.96 | 11.82 | qfq | 1,973,500 | 24,052,884 | -2.45% |
| 2024-11-14 | 12.45 | 12.59 | 12.20 | 12.26 | 12.12 | qfq | 2,486,600 | 30,823,151 | -1.84% |
| 2024-11-13 | 12.35 | 12.49 | 12.12 | 12.49 | 12.35 | qfq | 2,348,195 | 28,965,935 | 1.05% |
| 2024-11-12 | 12.40 | 12.59 | 12.22 | 12.36 | 12.22 | qfq | 3,233,600 | 40,113,579 | -0.32% |
| 2024-11-11 | 12.28 | 12.43 | 12.18 | 12.40 | 12.26 | qfq | 2,851,100 | 35,141,660 | 1.39% |
| 2024-11-08 | 12.45 | 12.45 | 12.08 | 12.23 | 12.09 | qfq | 3,453,920 | 42,233,953 | 0.41% |
| 2024-11-07 | 11.86 | 12.18 | 11.84 | 12.18 | 12.04 | qfq | 2,413,235 | 29,156,429 | 1.92% |
| 2024-11-06 | 12.01 | 12.18 | 11.83 | 11.95 | 11.81 | qfq | 2,738,516 | 32,826,132 | -0.42% |
| 2024-11-05 | 11.83 | 12.00 | 11.78 | 12.00 | 11.86 | qfq | 2,256,500 | 26,843,886 | 1.52% |
| 2024-11-04 | 11.57 | 11.96 | 11.57 | 11.82 | 11.69 | qfq | 1,658,500 | 19,552,204 | 2.34% |
| 2024-11-01 | 11.98 | 12.08 | 11.50 | 11.55 | 11.42 | qfq | 2,755,316 | 32,312,286 | -3.67% |
| 2024-10-31 | 11.95 | 12.24 | 11.94 | 11.99 | 11.85 | qfq | 2,522,200 | 30,459,998 | 0.59% |
| 2024-10-30 | 12.15 | 12.22 | 11.85 | 11.92 | 11.78 | qfq | 1,752,374 | 21,074,943 | -0.67% |
| 2024-10-29 | 12.56 | 12.56 | 11.99 | 12.00 | 11.86 | qfq | 2,111,198 | 25,709,189 | -3.15% |
| 2024-10-28 | 12.34 | 12.42 | 12.22 | 12.39 | 12.25 | qfq | 1,934,400 | 23,905,207 | 0.90% |
| 2024-10-25 | 12.04 | 12.35 | 12.04 | 12.28 | 12.14 | qfq | 2,455,698 | 29,960,736 | 1.91% |
| 2024-10-24 | 12.13 | 12.23 | 11.91 | 12.05 | 11.91 | qfq | 1,414,500 | 17,028,639 | 0.00% |
| 2024-10-23 | 12.02 | 12.28 | 12.00 | 12.05 | 11.91 | qfq | 2,198,300 | 26,637,919 | 0.75% |
| 2024-10-22 | 11.81 | 11.99 | 11.71 | 11.96 | 11.82 | qfq | 1,785,702 | 21,230,665 | 1.18% |
| 2024-10-21 | 11.80 | 11.99 | 11.77 | 11.82 | 11.69 | qfq | 1,978,102 | 23,475,399 | 0.42% |
| 2024-10-18 | 11.67 | 11.96 | 11.56 | 11.77 | 11.64 | qfq | 1,980,000 | 23,307,076 | 1.55% |
| 2024-10-17 | 11.72 | 11.86 | 11.56 | 11.59 | 11.46 | qfq | 1,095,200 | 12,795,599 | -0.26% |
| 2024-10-16 | 11.66 | 11.76 | 11.53 | 11.62 | 11.49 | qfq | 1,276,100 | 14,866,005 | -0.26% |
| 2024-10-15 | 11.90 | 11.98 | 11.64 | 11.65 | 11.52 | qfq | 1,672,120 | 19,719,920 | -2.10% |
| 2024-10-14 | 11.85 | 11.92 | 11.53 | 11.90 | 11.76 | qfq | 1,733,258 | 20,380,182 | 2.67% |
| 2024-10-11 | 11.98 | 12.06 | 11.44 | 11.59 | 11.46 | qfq | 1,907,400 | 22,348,926 | -3.26% |
| 2024-10-10 | 12.07 | 12.32 | 11.85 | 11.98 | 11.84 | qfq | 2,508,900 | 30,255,170 | 1.27% |
| 2024-10-09 | 12.98 | 12.98 | 11.80 | 11.83 | 11.70 | qfq | 4,404,000 | 53,881,694 | -9.69% |
| 2024-10-08 | 13.53 | 13.54 | 12.33 | 13.10 | 12.95 | qfq | 6,860,783 | 88,958,940 | 6.42% |
| 2024-09-30 | 11.80 | 12.42 | 11.43 | 12.31 | 12.17 | qfq | 5,994,656 | 72,362,993 | 8.08% |
| 2024-09-27 | 11.01 | 11.50 | 11.01 | 11.39 | 11.26 | qfq | 2,074,300 | 23,349,493 | 4.50% |
| 2024-09-26 | 10.60 | 10.91 | 10.55 | 10.90 | 10.78 | qfq | 1,711,200 | 18,452,308 | 2.83% |
| 2024-09-25 | 10.72 | 10.98 | 10.60 | 10.60 | 10.48 | qfq | 1,894,320 | 20,447,076 | 0.66% |
| 2024-09-24 | 10.28 | 10.54 | 10.18 | 10.53 | 10.41 | qfq | 1,691,977 | 17,573,840 | 3.44% |
| 2024-09-23 | 10.41 | 10.41 | 10.15 | 10.18 | 10.06 | qfq | 775,677 | 7,927,669 | -1.55% |
| 2024-09-20 | 10.48 | 10.48 | 10.20 | 10.34 | 10.22 | qfq | 827,900 | 8,534,319 | -0.77% |
| 2024-09-19 | 10.23 | 10.48 | 10.20 | 10.42 | 10.30 | qfq | 748,800 | 7,768,986 | 2.36% |
| 2024-09-18 | 10.28 | 10.31 | 10.07 | 10.18 | 10.06 | qfq | 918,877 | 9,334,280 | -0.78% |
| 2024-09-13 | 10.57 | 10.57 | 10.26 | 10.26 | 10.14 | qfq | 681,200 | 7,070,955 | -3.02% |
| 2024-09-12 | 10.47 | 10.65 | 10.46 | 10.58 | 10.46 | qfq | 870,100 | 9,214,969 | 0.95% |
| 2024-09-11 | 10.53 | 10.64 | 10.40 | 10.48 | 10.36 | qfq | 534,700 | 5,618,663 | -0.10% |
| 2024-09-10 | 10.36 | 10.55 | 10.20 | 10.49 | 10.37 | qfq | 823,800 | 8,530,664 | 1.75% |
| 2024-09-09 | 10.37 | 10.45 | 10.18 | 10.31 | 10.19 | qfq | 1,155,900 | 11,921,062 | -0.58% |
| 2024-09-06 | 10.70 | 10.72 | 10.35 | 10.37 | 10.25 | qfq | 911,000 | 9,543,173 | -3.08% |
| 2024-09-05 | 10.71 | 10.95 | 10.61 | 10.70 | 10.58 | qfq | 864,500 | 9,230,117 | -0.09% |
| 2024-09-04 | 10.68 | 10.81 | 10.66 | 10.71 | 10.59 | qfq | 620,943 | 6,671,824 | -0.46% |
| 2024-09-03 | 10.59 | 10.84 | 10.59 | 10.76 | 10.64 | qfq | 705,000 | 7,582,948 | 0.84% |
| 2024-09-02 | 10.73 | 10.87 | 10.65 | 10.67 | 10.55 | qfq | 959,800 | 10,341,462 | -0.56% |
| 2024-08-30 | 10.68 | 10.95 | 10.60 | 10.73 | 10.61 | qfq | 1,589,700 | 17,164,902 | 0.75% |
| 2024-08-29 | 10.39 | 10.71 | 10.28 | 10.65 | 10.53 | qfq | 1,354,500 | 14,347,257 | 2.40% |
| 2024-08-28 | 10.24 | 10.45 | 10.18 | 10.40 | 10.28 | qfq | 1,011,200 | 10,456,895 | 1.56% |
| 2024-08-27 | 10.49 | 10.52 | 10.21 | 10.24 | 10.12 | qfq | 900,800 | 9,302,550 | -2.38% |
| 2024-08-26 | 10.37 | 10.54 | 10.31 | 10.49 | 10.37 | qfq | 822,500 | 8,609,498 | 1.16% |
| 2024-08-23 | 10.53 | 10.59 | 10.31 | 10.37 | 10.25 | qfq | 1,036,949 | 10,776,110 | -2.08% |
| 2024-08-22 | 10.75 | 10.80 | 10.53 | 10.59 | 10.47 | qfq | 935,626 | 10,008,940 | -1.03% |
| 2024-08-21 | 10.66 | 10.73 | 10.58 | 10.70 | 10.58 | qfq | 578,300 | 6,165,647 | 0.00% |
| 2024-08-20 | 11.10 | 11.11 | 10.61 | 10.70 | 10.58 | qfq | 1,962,549 | 21,070,723 | -3.78% |
| 2024-08-19 | 11.24 | 11.30 | 11.07 | 11.12 | 10.99 | qfq | 690,200 | 7,700,932 | -1.07% |
| 2024-08-16 | 11.29 | 11.30 | 11.16 | 11.24 | 11.11 | qfq | 528,902 | 5,941,650 | 0.00% |
| 2024-08-15 | 11.22 | 11.40 | 11.03 | 11.24 | 11.11 | qfq | 948,900 | 10,662,102 | 0.27% |
| 2024-08-14 | 11.37 | 11.40 | 11.15 | 11.21 | 11.08 | qfq | 751,700 | 8,454,837 | -0.97% |
| 2024-08-13 | 11.18 | 11.32 | 11.11 | 11.32 | 11.19 | qfq | 800,782 | 8,987,261 | 0.62% |
| 2024-08-12 | 11.43 | 11.59 | 11.18 | 11.25 | 11.12 | qfq | 888,800 | 10,041,328 | -1.57% |
| 2024-08-09 | 11.46 | 11.59 | 11.39 | 11.43 | 11.30 | qfq | 892,500 | 10,246,457 | 0.44% |
| 2024-08-08 | 11.43 | 11.50 | 11.19 | 11.38 | 11.25 | qfq | 1,178,600 | 13,345,687 | -0.61% |
| 2024-08-07 | 11.59 | 11.70 | 11.44 | 11.45 | 11.32 | qfq | 1,177,843 | 13,595,167 | -0.43% |
| 2024-08-06 | 11.32 | 11.52 | 11.32 | 11.50 | 11.37 | qfq | 1,274,700 | 14,563,289 | 2.68% |
| 2024-08-05 | 11.68 | 11.74 | 11.19 | 11.20 | 11.07 | qfq | 1,595,100 | 18,233,783 | -4.11% |
| 2024-08-02 | 12.02 | 12.06 | 11.65 | 11.68 | 11.55 | qfq | 1,709,100 | 20,284,563 | -3.39% |
| 2024-08-01 | 11.99 | 12.20 | 11.96 | 12.09 | 11.95 | qfq | 1,848,644 | 22,365,178 | 0.83% |
| 2024-07-31 | 11.66 | 12.09 | 11.66 | 11.99 | 11.85 | qfq | 2,226,800 | 26,503,590 | 2.30% |
| 2024-07-30 | 11.54 | 11.76 | 11.42 | 11.72 | 11.59 | qfq | 1,342,800 | 15,576,402 | 1.03% |
| 2024-07-29 | 11.73 | 11.82 | 11.55 | 11.60 | 11.47 | qfq | 1,187,000 | 13,804,405 | -0.94% |
| 2024-07-26 | 11.54 | 11.76 | 11.54 | 11.71 | 11.58 | qfq | 1,422,400 | 16,628,664 | 0.95% |
| 2024-07-25 | 11.50 | 11.70 | 11.30 | 11.60 | 11.47 | qfq | 1,855,500 | 21,340,501 | 1.22% |
| 2024-07-24 | 11.99 | 11.99 | 11.40 | 11.46 | 11.33 | qfq | 3,357,789 | 39,008,246 | -4.90% |
| 2024-07-23 | 11.93 | 12.49 | 11.88 | 12.05 | 11.91 | qfq | 3,232,715 | 39,316,097 | 1.01% |
| 2024-07-22 | 11.90 | 12.17 | 11.80 | 11.93 | 11.79 | qfq | 1,727,474 | 20,669,743 | -1.00% |
| 2024-07-19 | 12.18 | 12.38 | 11.96 | 12.05 | 11.91 | qfq | 2,196,674 | 26,778,924 | -1.07% |
| 2024-07-18 | 12.21 | 12.34 | 11.78 | 12.18 | 12.04 | qfq | 3,206,415 | 38,753,565 | -1.54% |
| 2024-07-17 | 12.75 | 12.89 | 12.35 | 12.37 | 12.23 | qfq | 2,968,983 | 37,421,585 | -4.26% |
| 2024-07-16 | 12.50 | 13.23 | 12.16 | 12.92 | 12.77 | qfq | 4,955,180 | 62,719,812 | 2.30% |
| 2024-07-15 | 12.99 | 12.99 | 12.51 | 12.63 | 12.49 | qfq | 4,883,643 | 62,144,191 | -4.61% |
| 2024-07-12 | 12.83 | 13.49 | 12.77 | 13.24 | 13.09 | qfq | 10,034,500 | 132,809,159 | 1.61% |
| 2024-07-11 | 12.50 | 13.05 | 12.40 | 13.03 | 12.88 | qfq | 8,087,802 | 103,136,310 | 5.25% |
| 2024-07-10 | 12.61 | 12.65 | 12.26 | 12.38 | 12.24 | qfq | 5,450,765 | 67,870,325 | -3.43% |
| 2024-07-09 | 12.39 | 13.04 | 12.09 | 12.82 | 12.67 | qfq | 8,511,482 | 106,806,762 | 0.94% |
| 2024-07-08 | 12.27 | 12.70 | 11.96 | 12.70 | 12.56 | qfq | 6,227,545 | 77,008,151 | 2.01% |
| 2024-07-05 | 12.28 | 12.45 | 11.95 | 12.45 | 12.31 | qfq | 5,238,244 | 64,216,556 | 2.05% |
| 2024-07-04 | 12.57 | 12.66 | 12.16 | 12.20 | 12.06 | qfq | 7,827,156 | 96,944,592 | -6.66% |
| 2024-07-03 | 12.96 | 13.99 | 12.28 | 13.07 | 12.92 | qfq | 12,972,082 | 167,374,720 | 2.35% |
| 2024-07-02 | 11.57 | 12.77 | 11.52 | 12.77 | 12.63 | qfq | 5,634,218 | 69,048,210 | 9.99% |
| 2024-07-01 | 11.16 | 11.90 | 11.02 | 11.61 | 11.48 | qfq | 3,702,356 | 42,589,129 | 3.75% |
| 2024-06-28 | 10.85 | 11.35 | 10.82 | 11.19 | 11.06 | qfq | 2,060,075 | 22,956,587 | 3.04% |
| 2024-06-27 | 11.22 | 11.22 | 10.80 | 10.86 | 10.74 | qfq | 1,681,775 | 18,468,217 | -3.29% |
| 2024-06-26 | 10.95 | 11.26 | 10.85 | 11.23 | 11.10 | qfq | 1,806,033 | 19,945,896 | 2.56% |
| 2024-06-25 | 10.90 | 11.05 | 10.76 | 10.95 | 10.83 | qfq | 1,780,537 | 19,477,653 | 0.64% |
| 2024-06-24 | 11.54 | 11.56 | 10.86 | 10.88 | 10.76 | qfq | 2,469,475 | 27,316,411 | -4.14% |
| 2024-06-21 | 11.92 | 11.94 | 11.21 | 11.35 | 11.22 | qfq | 4,350,965 | 49,804,931 | -3.98% |
| 2024-06-20 | 12.05 | 12.43 | 11.62 | 11.82 | 11.69 | qfq | 5,567,032 | 66,907,990 | -0.84% |
| 2024-06-19 | 12.40 | 12.58 | 11.80 | 11.92 | 11.78 | qfq | 3,986,008 | 47,823,121 | -2.77% |
| 2024-06-18 | 11.79 | 12.26 | 11.63 | 12.26 | 12.12 | qfq | 2,436,244 | 29,147,242 | 3.37% |
| 2024-06-17 | 11.70 | 11.98 | 11.62 | 11.86 | 11.73 | qfq | 1,367,700 | 16,197,207 | 0.85% |
| 2024-06-14 | 11.60 | 11.98 | 11.53 | 11.76 | 11.63 | qfq | 2,062,700 | 24,249,747 | 1.20% |
| 2024-06-13 | 11.52 | 11.71 | 11.47 | 11.62 | 11.49 | qfq | 1,744,139 | 20,187,414 | 0.78% |
| 2024-06-12 | 11.45 | 11.65 | 11.35 | 11.53 | 11.40 | qfq | 1,015,900 | 11,705,417 | 0.70% |
| 2024-06-11 | 11.50 | 11.50 | 11.05 | 11.45 | 11.32 | qfq | 1,146,075 | 12,965,649 | 0.44% |
| 2024-06-07 | 11.38 | 11.44 | 11.09 | 11.40 | 11.27 | qfq | 1,529,100 | 17,237,211 | 2.89% |
| 2024-06-06 | 11.80 | 11.98 | 11.00 | 11.08 | 10.95 | qfq | 2,784,075 | 31,424,072 | -7.05% |
| 2024-06-05 | 12.43 | 12.43 | 11.91 | 11.92 | 11.64 | qfq | 1,634,900 | 19,753,701 | -3.95% |
| 2024-06-04 | 12.40 | 12.45 | 11.95 | 12.41 | 12.11 | qfq | 1,500,576 | 18,342,487 | -0.48% |
| 2024-06-03 | 12.97 | 12.98 | 12.30 | 12.47 | 12.17 | qfq | 2,446,934 | 30,720,534 | -3.86% |
| 2024-05-31 | 12.66 | 12.99 | 12.57 | 12.97 | 12.66 | qfq | 2,050,275 | 26,395,132 | 2.45% |
| 2024-05-30 | 12.99 | 13.05 | 12.58 | 12.66 | 12.36 | qfq | 1,827,300 | 23,337,490 | -2.24% |
| 2024-05-29 | 13.03 | 13.21 | 12.88 | 12.95 | 12.64 | qfq | 2,603,727 | 33,932,328 | -0.54% |
| 2024-05-28 | 12.70 | 13.12 | 12.67 | 13.02 | 12.71 | qfq | 3,026,695 | 39,328,841 | 1.64% |
| 2024-05-27 | 12.45 | 12.87 | 12.32 | 12.81 | 12.51 | qfq | 2,046,677 | 25,949,276 | 2.15% |
| 2024-05-24 | 12.50 | 12.93 | 12.32 | 12.54 | 12.24 | qfq | 1,493,200 | 18,934,039 | 0.56% |
| 2024-05-23 | 12.77 | 12.77 | 12.41 | 12.47 | 12.17 | qfq | 1,210,500 | 15,206,177 | -2.35% |
| 2024-05-22 | 12.67 | 12.89 | 12.64 | 12.77 | 12.47 | qfq | 1,201,935 | 15,333,324 | 0.95% |
| 2024-05-21 | 12.85 | 12.95 | 12.61 | 12.65 | 12.35 | qfq | 1,112,435 | 14,146,076 | -1.71% |
| 2024-05-20 | 12.76 | 12.95 | 12.75 | 12.87 | 12.56 | qfq | 1,684,577 | 21,644,327 | 0.23% |
| 2024-05-17 | 12.70 | 12.96 | 12.67 | 12.84 | 12.53 | qfq | 1,815,900 | 23,230,495 | 0.16% |
| 2024-05-16 | 13.10 | 13.34 | 12.80 | 12.82 | 12.52 | qfq | 2,926,375 | 37,932,739 | -2.36% |
| 2024-05-15 | 13.10 | 13.63 | 13.09 | 13.13 | 12.82 | qfq | 3,797,199 | 50,634,198 | -1.06% |
| 2024-05-14 | 12.90 | 13.88 | 12.86 | 13.27 | 12.95 | qfq | 4,246,254 | 57,014,439 | 1.92% |
| 2024-05-13 | 12.81 | 13.19 | 12.80 | 13.02 | 12.71 | qfq | 1,730,700 | 22,458,437 | 0.46% |
| 2024-05-10 | 12.99 | 13.06 | 12.71 | 12.96 | 12.65 | qfq | 1,404,048 | 18,148,958 | 0.39% |
| 2024-05-09 | 12.79 | 13.05 | 12.73 | 12.91 | 12.60 | qfq | 1,291,789 | 16,698,848 | 1.73% |
| 2024-05-08 | 12.80 | 12.99 | 12.69 | 12.69 | 12.39 | qfq | 1,146,606 | 14,681,286 | -1.48% |
| 2024-05-07 | 12.85 | 12.88 | 12.67 | 12.88 | 12.57 | qfq | 1,585,949 | 20,316,765 | 0.55% |
| 2024-05-06 | 12.50 | 12.86 | 12.50 | 12.81 | 12.51 | qfq | 1,335,925 | 17,030,901 | 2.73% |
| 2024-04-30 | 12.41 | 12.52 | 12.34 | 12.47 | 12.17 | qfq | 1,374,600 | 17,092,006 | -0.40% |
| 2024-04-29 | 12.07 | 12.53 | 11.94 | 12.52 | 12.22 | qfq | 2,439,100 | 29,953,262 | 2.29% |
| 2024-04-26 | 12.30 | 12.33 | 11.94 | 12.24 | 11.95 | qfq | 1,635,900 | 19,918,319 | 1.24% |
| 2024-04-25 | 12.00 | 12.20 | 11.90 | 12.09 | 11.80 | qfq | 1,188,300 | 14,369,837 | 0.33% |
| 2024-04-24 | 12.07 | 12.12 | 11.92 | 12.05 | 11.76 | qfq | 1,439,900 | 17,304,469 | 0.75% |
| 2024-04-23 | 11.90 | 12.12 | 11.85 | 11.96 | 11.68 | qfq | 1,195,074 | 14,288,020 | 0.50% |
| 2024-04-22 | 12.30 | 12.30 | 11.58 | 11.90 | 11.62 | qfq | 1,716,137 | 20,385,245 | -0.83% |
| 2024-04-19 | 12.19 | 12.32 | 11.92 | 12.00 | 11.71 | qfq | 1,604,425 | 19,414,909 | -1.07% |
| 2024-04-18 | 12.17 | 12.25 | 11.90 | 12.13 | 11.84 | qfq | 1,571,564 | 19,070,996 | 0.00% |
| 2024-04-17 | 11.30 | 12.14 | 11.30 | 12.13 | 11.84 | qfq | 2,177,014 | 25,717,139 | 8.01% |
| 2024-04-16 | 11.86 | 11.87 | 10.90 | 11.23 | 10.96 | qfq | 2,767,760 | 31,123,122 | -6.03% |
| 2024-04-15 | 12.53 | 12.75 | 11.69 | 11.95 | 11.67 | qfq | 2,395,750 | 29,093,061 | -5.23% |
| 2024-04-12 | 12.77 | 12.92 | 12.58 | 12.61 | 12.31 | qfq | 1,023,590 | 13,026,684 | -1.64% |
| 2024-04-11 | 12.66 | 13.07 | 12.46 | 12.82 | 12.52 | qfq | 1,601,611 | 20,575,054 | 1.02% |
| 2024-04-10 | 13.13 | 13.16 | 12.61 | 12.69 | 12.39 | qfq | 1,448,200 | 18,566,046 | -3.64% |
| 2024-04-09 | 13.04 | 13.17 | 12.89 | 13.17 | 12.86 | qfq | 1,173,975 | 15,335,049 | 2.25% |
| 2024-04-08 | 13.35 | 13.40 | 12.88 | 12.88 | 12.57 | qfq | 1,355,849 | 17,722,908 | -3.52% |
| 2024-04-03 | 13.52 | 13.54 | 13.20 | 13.35 | 13.03 | qfq | 1,210,100 | 16,113,243 | -0.82% |
| 2024-04-02 | 13.38 | 13.55 | 13.23 | 13.46 | 13.14 | qfq | 1,643,837 | 22,056,027 | 0.98% |
| 2024-04-01 | 12.90 | 13.33 | 12.90 | 13.33 | 13.01 | qfq | 1,569,575 | 20,666,263 | 2.62% |
| 2024-03-29 | 12.90 | 13.12 | 12.83 | 12.99 | 12.68 | qfq | 1,197,600 | 15,500,505 | 0.46% |
| 2024-03-28 | 12.43 | 13.03 | 12.43 | 12.93 | 12.62 | qfq | 1,320,700 | 16,963,618 | 2.62% |
| 2024-03-27 | 13.19 | 13.24 | 12.60 | 12.60 | 12.30 | qfq | 1,414,500 | 18,239,281 | -4.11% |
| 2024-03-26 | 13.05 | 13.15 | 12.70 | 13.14 | 12.83 | qfq | 1,334,927 | 17,301,025 | 0.84% |
| 2024-03-25 | 13.28 | 13.45 | 13.03 | 13.03 | 12.72 | qfq | 1,887,600 | 24,962,235 | -2.18% |
| 2024-03-22 | 13.58 | 13.61 | 13.19 | 13.32 | 13.00 | qfq | 1,972,700 | 26,311,877 | -2.13% |
| 2024-03-21 | 13.71 | 13.77 | 13.35 | 13.61 | 13.29 | qfq | 2,255,348 | 30,561,798 | -0.73% |
| 2024-03-20 | 13.62 | 13.75 | 13.50 | 13.71 | 13.38 | qfq | 1,460,900 | 19,888,863 | 0.73% |
| 2024-03-19 | 13.50 | 13.70 | 13.39 | 13.61 | 13.29 | qfq | 2,077,200 | 28,212,381 | 0.59% |
| 2024-03-18 | 13.21 | 13.53 | 13.14 | 13.53 | 13.21 | qfq | 2,217,314 | 29,728,332 | 2.42% |
| 2024-03-15 | 13.02 | 13.21 | 13.02 | 13.21 | 12.90 | qfq | 1,522,900 | 19,953,227 | 0.46% |
| 2024-03-14 | 13.34 | 13.37 | 12.89 | 13.15 | 12.84 | qfq | 1,702,144 | 22,387,719 | -0.83% |
| 2024-03-13 | 13.24 | 13.42 | 13.17 | 13.26 | 12.94 | qfq | 1,314,217 | 17,416,319 | -0.23% |
| 2024-03-12 | 13.20 | 13.35 | 13.08 | 13.29 | 12.97 | qfq | 1,981,000 | 26,197,820 | 0.76% |
| 2024-03-11 | 12.99 | 13.28 | 12.90 | 13.19 | 12.88 | qfq | 2,537,900 | 33,332,026 | 2.25% |
| 2024-03-08 | 12.67 | 12.95 | 12.57 | 12.90 | 12.59 | qfq | 1,754,202 | 22,440,152 | 1.82% |
| 2024-03-07 | 12.99 | 13.09 | 12.62 | 12.67 | 12.37 | qfq | 2,730,400 | 35,100,115 | -2.54% |
| 2024-03-06 | 12.48 | 13.23 | 12.40 | 13.00 | 12.69 | qfq | 3,488,675 | 45,081,978 | 3.59% |
| 2024-03-05 | 12.84 | 12.84 | 12.40 | 12.55 | 12.25 | qfq | 1,927,700 | 24,297,290 | -2.56% |
| 2024-03-04 | 12.98 | 13.24 | 12.70 | 12.88 | 12.57 | qfq | 2,742,600 | 35,505,454 | -0.77% |
| 2024-03-01 | 12.48 | 13.04 | 12.44 | 12.98 | 12.67 | qfq | 2,786,451 | 35,687,682 | 3.84% |
| 2024-02-29 | 11.99 | 12.53 | 11.89 | 12.50 | 12.20 | qfq | 2,790,100 | 34,352,860 | 3.56% |
| 2024-02-28 | 13.00 | 13.40 | 11.92 | 12.07 | 11.78 | qfq | 4,191,100 | 53,384,784 | -6.87% |
| 2024-02-27 | 12.66 | 13.00 | 12.62 | 12.96 | 12.65 | qfq | 2,129,275 | 27,463,812 | 1.01% |
| 2024-02-26 | 12.72 | 13.07 | 12.45 | 12.83 | 12.52 | qfq | 2,669,533 | 34,137,056 | 3.47% |
| 2024-02-23 | 12.01 | 12.41 | 12.00 | 12.40 | 12.11 | qfq | 2,165,075 | 26,541,488 | 3.33% |
| 2024-02-22 | 11.66 | 12.10 | 11.66 | 12.00 | 11.71 | qfq | 1,677,725 | 19,989,032 | 2.21% |
| 2024-02-21 | 11.50 | 12.20 | 11.35 | 11.74 | 11.46 | qfq | 2,286,038 | 27,109,813 | 1.47% |
| 2024-02-20 | 11.64 | 11.64 | 11.30 | 11.57 | 11.29 | qfq | 1,548,721 | 17,786,427 | 0.70% |
| 2024-02-19 | 11.19 | 11.81 | 11.19 | 11.49 | 11.22 | qfq | 3,357,465 | 38,675,157 | 3.79% |
| 2024-02-08 | 10.10 | 11.07 | 9.72 | 11.07 | 10.81 | qfq | 4,238,350 | 44,547,689 | 10.04% |
| 2024-02-07 | 10.77 | 10.77 | 9.82 | 10.06 | 9.82 | qfq | 4,066,375 | 42,033,059 | -4.91% |
| 2024-02-06 | 10.40 | 10.96 | 9.70 | 10.58 | 10.33 | qfq | 3,370,775 | 34,664,782 | -0.38% |
| 2024-02-05 | 11.75 | 11.75 | 10.62 | 10.62 | 10.37 | qfq | 2,911,086 | 31,411,566 | -10.00% |
| 2024-02-02 | 12.50 | 12.79 | 11.23 | 11.80 | 11.52 | qfq | 2,098,475 | 25,135,246 | -5.37% |
| 2024-02-01 | 12.66 | 12.77 | 12.12 | 12.47 | 12.17 | qfq | 2,022,601 | 25,181,604 | -1.27% |
| 2024-01-31 | 13.50 | 13.57 | 12.53 | 12.63 | 12.33 | qfq | 2,915,849 | 37,730,717 | -6.72% |
| 2024-01-30 | 13.76 | 13.98 | 13.39 | 13.54 | 13.22 | qfq | 1,425,000 | 19,429,874 | -2.73% |
| 2024-01-29 | 14.48 | 14.55 | 13.84 | 13.92 | 13.59 | qfq | 1,237,497 | 17,412,681 | -3.53% |
| 2024-01-26 | 14.35 | 14.69 | 14.31 | 14.43 | 14.09 | qfq | 1,400,500 | 20,297,816 | 0.42% |
| 2024-01-25 | 13.86 | 14.37 | 13.67 | 14.37 | 14.03 | qfq | 1,872,200 | 26,402,875 | 3.83% |
| 2024-01-24 | 13.63 | 13.97 | 13.37 | 13.84 | 13.51 | qfq | 2,038,100 | 27,926,732 | 1.91% |
| 2024-01-23 | 13.91 | 13.91 | 13.30 | 13.58 | 13.26 | qfq | 1,568,297 | 21,378,856 | -1.24% |
| 2024-01-22 | 14.74 | 14.93 | 13.62 | 13.75 | 13.42 | qfq | 2,303,400 | 32,659,408 | -6.78% |
| 2024-01-19 | 15.16 | 15.26 | 14.75 | 14.75 | 14.40 | qfq | 1,597,700 | 23,781,492 | -2.25% |
| 2024-01-18 | 15.30 | 15.56 | 14.72 | 15.09 | 14.73 | qfq | 2,320,500 | 34,858,004 | -1.44% |
| 2024-01-17 | 15.78 | 15.95 | 15.31 | 15.31 | 14.95 | qfq | 2,751,100 | 43,068,822 | -3.10% |
| 2024-01-16 | 15.69 | 15.86 | 15.48 | 15.80 | 15.42 | qfq | 1,689,502 | 26,497,342 | 0.64% |
| 2024-01-15 | 15.70 | 15.82 | 15.51 | 15.70 | 15.33 | qfq | 1,193,000 | 18,689,971 | -0.19% |
| 2024-01-12 | 15.75 | 15.94 | 15.61 | 15.73 | 15.36 | qfq | 1,363,500 | 21,541,431 | -0.06% |
| 2024-01-11 | 15.55 | 15.86 | 15.44 | 15.74 | 15.37 | qfq | 1,280,200 | 20,028,441 | 1.03% |
| 2024-01-10 | 15.56 | 15.68 | 15.26 | 15.58 | 15.21 | qfq | 1,379,400 | 21,421,134 | -0.06% |
| 2024-01-09 | 15.40 | 15.99 | 15.40 | 15.59 | 15.22 | qfq | 1,413,400 | 22,152,888 | 1.04% |
| 2024-01-08 | 15.65 | 15.86 | 15.43 | 15.43 | 15.06 | qfq | 1,093,800 | 17,044,235 | -2.22% |
| 2024-01-05 | 15.97 | 16.18 | 15.70 | 15.78 | 15.40 | qfq | 1,466,508 | 23,339,899 | -1.07% |
| 2024-01-04 | 16.02 | 16.08 | 15.87 | 15.95 | 15.57 | qfq | 1,191,300 | 18,979,357 | -0.44% |
| 2024-01-03 | 16.02 | 16.12 | 15.88 | 16.02 | 15.64 | qfq | 1,154,600 | 18,490,993 | 0.00% |
| 2024-01-02 | 16.06 | 16.17 | 15.96 | 16.02 | 15.64 | qfq | 1,780,600 | 28,627,189 | -0.25% |
| 2023-12-29 | 15.61 | 16.09 | 15.61 | 16.06 | 15.68 | qfq | 1,969,100 | 31,477,762 | 2.10% |
| 2023-12-28 | 15.15 | 15.80 | 15.15 | 15.73 | 15.36 | qfq | 1,676,683 | 26,174,937 | 3.42% |
| 2023-12-27 | 15.11 | 15.22 | 14.96 | 15.21 | 14.85 | qfq | 799,443 | 12,070,203 | 0.80% |
| 2023-12-26 | 15.37 | 15.39 | 15.09 | 15.09 | 14.73 | qfq | 919,700 | 13,952,573 | -1.76% |
| 2023-12-25 | 15.41 | 15.48 | 15.27 | 15.36 | 14.99 | qfq | 670,200 | 10,277,579 | -0.32% |
| 2023-12-22 | 15.53 | 15.66 | 15.34 | 15.41 | 15.04 | qfq | 1,643,043 | 25,457,174 | -1.28% |
| 2023-12-21 | 15.53 | 15.65 | 15.25 | 15.61 | 15.24 | qfq | 1,754,600 | 27,146,685 | 0.90% |
| 2023-12-20 | 15.51 | 15.84 | 15.47 | 15.47 | 15.10 | qfq | 1,177,932 | 18,409,315 | -0.13% |
| 2023-12-19 | 15.40 | 15.58 | 15.35 | 15.49 | 15.12 | qfq | 865,200 | 13,388,835 | 0.58% |
| 2023-12-18 | 15.61 | 15.70 | 15.37 | 15.40 | 15.03 | qfq | 1,557,807 | 24,111,437 | -1.60% |
| 2023-12-15 | 15.78 | 15.88 | 15.60 | 15.65 | 15.28 | qfq | 1,007,800 | 15,813,009 | -1.01% |
| 2023-12-14 | 15.83 | 15.95 | 15.76 | 15.81 | 15.43 | qfq | 1,179,500 | 18,675,996 | -0.13% |
| 2023-12-13 | 15.74 | 15.98 | 15.59 | 15.83 | 15.45 | qfq | 1,893,451 | 29,878,745 | 0.51% |
| 2023-12-12 | 16.09 | 16.10 | 15.68 | 15.75 | 15.38 | qfq | 2,643,500 | 41,859,042 | -1.87% |
| 2023-12-11 | 15.81 | 16.08 | 15.54 | 16.05 | 15.67 | qfq | 1,872,649 | 29,805,927 | 1.45% |
| 2023-12-08 | 16.12 | 16.12 | 15.80 | 15.82 | 15.44 | qfq | 1,385,300 | 22,038,089 | -1.49% |
| 2023-12-07 | 16.12 | 16.16 | 15.86 | 16.06 | 15.68 | qfq | 1,559,675 | 24,943,167 | -0.31% |
| 2023-12-06 | 16.08 | 16.29 | 16.07 | 16.11 | 15.73 | qfq | 1,567,400 | 25,344,478 | 0.06% |
| 2023-12-05 | 16.35 | 16.37 | 16.08 | 16.10 | 15.72 | qfq | 1,537,500 | 24,866,240 | -1.47% |
| 2023-12-04 | 16.60 | 16.60 | 16.22 | 16.34 | 15.95 | qfq | 2,290,373 | 37,429,922 | -1.51% |
| 2023-12-01 | 16.87 | 16.87 | 16.50 | 16.59 | 16.20 | qfq | 1,330,700 | 22,093,937 | -1.54% |
| 2023-11-30 | 16.98 | 17.04 | 16.74 | 16.85 | 16.45 | qfq | 1,305,975 | 22,010,900 | -0.77% |
| 2023-11-29 | 16.99 | 17.07 | 16.90 | 16.98 | 16.58 | qfq | 1,113,400 | 18,912,614 | -0.06% |
| 2023-11-28 | 16.86 | 17.04 | 16.80 | 16.99 | 16.59 | qfq | 1,451,256 | 24,609,275 | 0.71% |
| 2023-11-27 | 16.72 | 16.90 | 16.62 | 16.87 | 16.47 | qfq | 1,441,500 | 24,174,701 | 0.90% |
| 2023-11-24 | 16.87 | 16.87 | 16.62 | 16.72 | 16.32 | qfq | 1,457,900 | 24,354,632 | -0.89% |
| 2023-11-23 | 16.79 | 16.95 | 16.63 | 16.87 | 16.47 | qfq | 1,390,400 | 23,331,530 | 0.72% |
| 2023-11-22 | 16.87 | 16.99 | 16.68 | 16.75 | 16.35 | qfq | 2,075,500 | 34,872,973 | -0.65% |
| 2023-11-21 | 17.04 | 17.08 | 16.83 | 16.86 | 16.46 | qfq | 1,578,075 | 26,710,744 | -1.06% |
| 2023-11-20 | 17.08 | 17.14 | 16.92 | 17.04 | 16.63 | qfq | 1,329,262 | 22,594,576 | -0.23% |
| 2023-11-17 | 16.91 | 17.15 | 16.82 | 17.08 | 16.67 | qfq | 1,468,800 | 24,976,427 | 0.65% |
| 2023-11-16 | 17.14 | 17.25 | 16.91 | 16.97 | 16.57 | qfq | 2,076,300 | 35,355,392 | -1.22% |
| 2023-11-15 | 17.04 | 17.26 | 16.94 | 17.18 | 16.77 | qfq | 2,513,457 | 42,957,644 | 1.24% |
| 2023-11-14 | 17.30 | 17.30 | 16.89 | 16.97 | 16.57 | qfq | 2,322,757 | 39,447,776 | -0.18% |
| 2023-11-13 | 16.85 | 17.03 | 16.75 | 17.00 | 16.60 | qfq | 2,153,100 | 36,467,081 | 1.13% |
| 2023-11-10 | 16.80 | 16.92 | 16.42 | 16.81 | 16.41 | qfq | 1,630,500 | 27,254,371 | -0.06% |
| 2023-11-09 | 16.77 | 16.96 | 16.64 | 16.82 | 16.42 | qfq | 2,180,021 | 36,693,279 | 0.24% |
| 2023-11-08 | 16.77 | 16.85 | 16.63 | 16.78 | 16.38 | qfq | 1,508,900 | 25,248,949 | 0.06% |
| 2023-11-07 | 16.68 | 16.79 | 16.62 | 16.77 | 16.37 | qfq | 1,473,004 | 24,624,895 | 0.30% |
| 2023-11-06 | 16.53 | 16.78 | 16.53 | 16.72 | 16.32 | qfq | 1,638,865 | 27,330,182 | 1.15% |
| 2023-11-03 | 16.41 | 16.67 | 16.41 | 16.53 | 16.14 | qfq | 1,258,333 | 20,856,579 | 1.10% |
| 2023-11-02 | 16.63 | 16.63 | 16.28 | 16.35 | 15.96 | qfq | 1,221,900 | 20,030,475 | -1.33% |
| 2023-11-01 | 16.46 | 16.64 | 16.35 | 16.57 | 16.18 | qfq | 1,141,900 | 18,873,099 | 0.67% |
| 2023-10-31 | 16.57 | 16.82 | 16.40 | 16.46 | 16.07 | qfq | 1,399,769 | 23,114,919 | -0.66% |
| 2023-10-30 | 16.52 | 16.72 | 16.44 | 16.57 | 16.18 | qfq | 1,322,157 | 21,923,468 | 0.30% |
| 2023-10-27 | 16.32 | 16.56 | 16.26 | 16.52 | 16.13 | qfq | 1,050,800 | 17,287,105 | 0.79% |
| 2023-10-26 | 16.21 | 16.40 | 15.88 | 16.39 | 16.00 | qfq | 1,629,175 | 26,388,600 | 0.92% |
| 2023-10-25 | 16.25 | 16.43 | 15.98 | 16.24 | 15.85 | qfq | 1,264,575 | 20,538,699 | 1.63% |
| 2023-10-24 | 15.75 | 16.03 | 15.53 | 15.98 | 15.60 | qfq | 1,639,500 | 25,955,422 | 1.46% |
| 2023-10-23 | 16.11 | 16.17 | 15.62 | 15.75 | 15.38 | qfq | 1,462,757 | 23,103,858 | -2.17% |
| 2023-10-20 | 16.27 | 16.58 | 16.10 | 16.10 | 15.72 | qfq | 1,495,300 | 24,350,545 | -0.98% |
| 2023-10-19 | 16.34 | 16.70 | 16.22 | 16.26 | 15.87 | qfq | 1,473,157 | 24,159,605 | -0.12% |
| 2023-10-18 | 16.51 | 16.56 | 16.24 | 16.28 | 15.89 | qfq | 1,271,200 | 20,782,558 | -1.39% |
| 2023-10-17 | 16.73 | 16.81 | 16.37 | 16.51 | 16.12 | qfq | 1,166,275 | 19,235,567 | -1.14% |
| 2023-10-16 | 17.00 | 17.00 | 16.60 | 16.70 | 16.30 | qfq | 1,297,543 | 21,682,614 | -1.76% |
| 2023-10-13 | 17.06 | 17.06 | 16.88 | 17.00 | 16.60 | qfq | 1,140,278 | 19,342,362 | -0.41% |
| 2023-10-12 | 17.08 | 17.29 | 17.00 | 17.07 | 16.66 | qfq | 1,422,300 | 24,350,132 | -0.06% |
| 2023-10-11 | 17.14 | 17.30 | 16.95 | 17.08 | 16.67 | qfq | 1,713,300 | 29,330,057 | -0.06% |
| 2023-10-10 | 17.27 | 17.28 | 16.95 | 17.09 | 16.68 | qfq | 1,536,275 | 26,208,115 | -0.18% |
| 2023-10-09 | 16.90 | 17.18 | 16.76 | 17.12 | 16.71 | qfq | 1,836,632 | 31,181,797 | 1.18% |
| 2023-09-28 | 16.75 | 16.93 | 16.69 | 16.92 | 16.52 | qfq | 1,402,300 | 23,617,304 | 1.26% |
| 2023-09-27 | 16.81 | 16.99 | 16.64 | 16.71 | 16.31 | qfq | 2,079,248 | 34,921,630 | -0.30% |
| 2023-09-26 | 16.81 | 16.89 | 16.66 | 16.76 | 16.36 | qfq | 940,300 | 15,754,077 | -0.30% |
| 2023-09-25 | 16.59 | 16.98 | 16.59 | 16.81 | 16.41 | qfq | 1,982,900 | 33,333,058 | 0.78% |
| 2023-09-22 | 16.13 | 16.69 | 16.06 | 16.68 | 16.28 | qfq | 1,880,400 | 30,870,660 | 3.28% |
| 2023-09-21 | 16.17 | 16.37 | 16.03 | 16.15 | 15.77 | qfq | 1,141,975 | 18,444,601 | -0.31% |
| 2023-09-20 | 16.34 | 16.48 | 16.15 | 16.20 | 15.81 | qfq | 1,049,575 | 17,107,112 | -0.92% |
| 2023-09-19 | 16.70 | 16.70 | 16.35 | 16.35 | 15.96 | qfq | 1,616,300 | 26,621,103 | -2.10% |
| 2023-09-18 | 16.59 | 16.88 | 16.35 | 16.70 | 16.30 | qfq | 1,420,346 | 23,703,659 | 0.60% |
| 2023-09-15 | 16.95 | 16.95 | 16.47 | 16.60 | 16.21 | qfq | 1,045,700 | 17,350,334 | -0.30% |
| 2023-09-14 | 17.05 | 17.05 | 16.62 | 16.65 | 16.25 | qfq | 1,160,375 | 19,431,299 | -2.35% |
| 2023-09-13 | 17.30 | 17.30 | 16.86 | 17.05 | 16.64 | qfq | 1,471,802 | 25,013,716 | -0.87% |
| 2023-09-12 | 17.30 | 17.35 | 17.13 | 17.20 | 16.79 | qfq | 1,528,002 | 26,305,476 | -0.75% |
| 2023-09-11 | 17.36 | 17.47 | 17.22 | 17.33 | 16.92 | qfq | 1,776,000 | 30,781,996 | -0.17% |
| 2023-09-08 | 17.21 | 17.48 | 17.03 | 17.36 | 16.95 | qfq | 1,529,000 | 26,441,404 | 0.40% |
| 2023-09-07 | 17.52 | 17.58 | 17.18 | 17.29 | 16.88 | qfq | 2,128,502 | 36,880,499 | -1.31% |
| 2023-09-06 | 17.25 | 17.57 | 17.21 | 17.52 | 17.10 | qfq | 2,661,800 | 46,449,133 | 1.04% |
| 2023-09-05 | 17.25 | 17.44 | 17.11 | 17.34 | 16.93 | qfq | 2,637,033 | 45,554,894 | 0.52% |
| 2023-09-04 | 16.97 | 17.25 | 16.85 | 17.25 | 16.84 | qfq | 2,568,400 | 43,900,393 | 1.59% |
| 2023-09-01 | 16.73 | 17.03 | 16.63 | 16.98 | 16.58 | qfq | 1,931,175 | 32,553,084 | 1.49% |
| 2023-08-31 | 16.70 | 16.76 | 16.51 | 16.73 | 16.33 | qfq | 1,576,000 | 26,279,536 | 0.12% |
| 2023-08-30 | 16.53 | 16.90 | 16.51 | 16.71 | 16.31 | qfq | 2,409,877 | 40,315,157 | 1.40% |
| 2023-08-29 | 15.83 | 16.50 | 15.82 | 16.48 | 16.09 | qfq | 2,853,726 | 46,545,693 | 4.30% |
| 2023-08-28 | 16.68 | 16.78 | 15.76 | 15.80 | 15.42 | qfq | 2,531,404 | 41,115,542 | -0.69% |
| 2023-08-25 | 16.01 | 16.38 | 15.81 | 15.91 | 15.53 | qfq | 1,918,165 | 30,682,614 | -2.33% |
| 2023-08-24 | 16.68 | 16.68 | 16.11 | 16.29 | 15.90 | qfq | 1,797,250 | 29,383,605 | -1.69% |
| 2023-08-23 | 16.81 | 16.96 | 16.55 | 16.57 | 16.18 | qfq | 1,549,600 | 25,960,060 | -1.43% |
| 2023-08-22 | 16.75 | 16.91 | 16.38 | 16.81 | 16.41 | qfq | 1,933,796 | 32,171,430 | 0.36% |
| 2023-08-21 | 16.93 | 17.09 | 16.73 | 16.75 | 16.35 | qfq | 1,220,430 | 20,614,985 | -1.06% |
| 2023-08-18 | 17.03 | 17.28 | 16.93 | 16.93 | 16.53 | qfq | 1,677,873 | 28,726,947 | -0.94% |
| 2023-08-17 | 16.66 | 17.11 | 16.56 | 17.09 | 16.68 | qfq | 2,186,025 | 36,940,158 | 2.58% |
| 2023-08-16 | 17.00 | 17.05 | 16.66 | 16.66 | 16.26 | qfq | 1,948,300 | 32,774,502 | -2.29% |
| 2023-08-15 | 17.35 | 17.41 | 16.95 | 17.05 | 16.64 | qfq | 1,813,875 | 31,059,148 | -1.10% |
| 2023-08-14 | 17.01 | 17.25 | 16.80 | 17.24 | 16.83 | qfq | 1,870,633 | 31,876,327 | 0.82% |
| 2023-08-11 | 17.50 | 17.60 | 17.10 | 17.10 | 16.69 | qfq | 2,620,200 | 45,262,939 | -2.51% |
| 2023-08-10 | 17.53 | 17.68 | 17.51 | 17.54 | 17.12 | qfq | 2,094,757 | 36,802,536 | 0.11% |
| 2023-08-09 | 17.52 | 17.66 | 17.38 | 17.52 | 17.10 | qfq | 2,764,878 | 48,510,221 | 0.00% |
| 2023-08-08 | 17.35 | 17.52 | 17.23 | 17.52 | 17.10 | qfq | 2,745,855 | 47,791,586 | 1.04% |
| 2023-08-07 | 17.35 | 17.39 | 17.25 | 17.34 | 16.93 | qfq | 1,648,942 | 28,513,815 | 0.00% |
| 2023-08-04 | 17.25 | 17.44 | 17.21 | 17.34 | 16.93 | qfq | 2,523,800 | 43,707,344 | 0.52% |
| 2023-08-03 | 17.18 | 17.39 | 17.16 | 17.25 | 16.84 | qfq | 2,296,600 | 39,617,458 | -0.35% |
| 2023-08-02 | 17.39 | 17.43 | 17.27 | 17.31 | 16.90 | qfq | 2,167,513 | 37,563,974 | -0.69% |
| 2023-08-01 | 17.58 | 17.60 | 17.01 | 17.43 | 17.02 | qfq | 3,606,085 | 62,280,268 | -0.51% |
| 2023-07-31 | 17.37 | 17.57 | 17.34 | 17.52 | 17.10 | qfq | 3,019,243 | 52,796,955 | 0.34% |
| 2023-07-28 | 17.55 | 17.57 | 17.32 | 17.46 | 17.04 | qfq | 2,992,174 | 52,148,219 | -0.51% |
| 2023-07-27 | 17.66 | 17.84 | 17.49 | 17.55 | 17.13 | qfq | 4,257,829 | 75,176,685 | -1.63% |
| 2023-07-26 | 18.79 | 18.79 | 17.68 | 17.84 | 17.42 | qfq | 10,065,422 | 180,845,592 | -7.18% |
| 2023-07-25 | 19.15 | 19.25 | 18.86 | 19.22 | 18.76 | qfq | 4,935,000 | 94,307,445 | 1.00% |
| 2023-07-24 | 19.17 | 19.42 | 18.91 | 19.03 | 18.58 | qfq | 4,613,943 | 88,350,776 | -1.40% |
| 2023-07-21 | 20.37 | 20.55 | 19.23 | 19.30 | 18.84 | qfq | 8,813,012 | 173,658,226 | -4.03% |
| 2023-07-20 | 21.10 | 21.14 | 20.11 | 20.11 | 19.63 | qfq | 8,978,053 | 184,278,820 | -5.10% |
| 2023-07-19 | 21.40 | 21.40 | 20.85 | 21.19 | 20.69 | qfq | 10,817,368 | 228,109,919 | -2.80% |
| 2023-07-18 | 20.71 | 22.50 | 20.43 | 21.80 | 21.28 | qfq | 19,145,399 | 408,318,311 | 5.36% |
| 2023-07-17 | 20.64 | 20.93 | 20.42 | 20.69 | 20.20 | qfq | 10,133,200 | 209,875,626 | -1.24% |