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
海星股份603115.SH
最近收盘价72.952026-07-17
最近交易日2026-07-17
成交量（股）7,942,300
成交额（元）597,101,289
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.5 | — | — | — | 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 | 78.51 | 80.40 | 72.95 | 72.95 | 72.95 | qfq | 7,942,300 | 597,101,289 | -10.00% |
| 2026-07-16 | 81.95 | 89.97 | 81.06 | 81.06 | 81.06 | qfq | 7,299,300 | 609,579,029 | -10.00% |
| 2026-07-15 | 92.47 | 97.89 | 89.00 | 90.07 | 90.07 | qfq | 6,730,200 | 629,052,865 | -0.65% |
| 2026-07-14 | 85.56 | 91.91 | 83.68 | 90.66 | 90.66 | qfq | 8,457,680 | 746,388,473 | 6.22% |
| 2026-07-13 | 93.45 | 95.04 | 85.35 | 85.35 | 85.35 | qfq | 7,780,300 | 694,257,121 | -10.00% |
| 2026-07-10 | 100.38 | 105.88 | 94.73 | 94.83 | 94.83 | qfq | 7,846,258 | 778,499,176 | -5.78% |
| 2026-07-09 | 100.10 | 105.88 | 95.01 | 100.65 | 100.65 | qfq | 9,206,100 | 922,473,542 | 4.57% |
| 2026-07-08 | 102.00 | 104.00 | 94.57 | 96.25 | 96.25 | qfq | 4,166,100 | 408,358,139 | -3.03% |
| 2026-07-07 | 102.98 | 104.35 | 98.00 | 99.26 | 99.26 | qfq | 4,372,600 | 442,289,835 | -3.28% |
| 2026-07-06 | 109.00 | 109.98 | 101.77 | 102.63 | 102.63 | qfq | 5,512,253 | 580,094,045 | -4.08% |
| 2026-07-03 | 109.00 | 115.50 | 107.00 | 107.00 | 107.00 | qfq | 5,422,900 | 599,730,356 | -0.90% |
| 2026-07-02 | 111.94 | 115.85 | 107.00 | 107.97 | 107.97 | qfq | 6,590,509 | 737,176,851 | -8.65% |
| 2026-07-01 | 122.50 | 125.92 | 117.60 | 118.19 | 118.19 | qfq | 6,806,108 | 823,757,284 | -3.49% |
| 2026-06-30 | 117.25 | 129.80 | 115.50 | 122.47 | 121.87 | qfq | 8,561,399 | 1,071,527,396 | 3.79% |
| 2026-06-29 | 121.00 | 122.50 | 114.61 | 118.00 | 117.42 | qfq | 9,371,600 | 1,104,409,099 | -0.17% |
| 2026-06-26 | 130.34 | 132.50 | 118.20 | 118.20 | 117.62 | qfq | 11,654,400 | 1,430,686,957 | -10.00% |
| 2026-06-25 | 122.50 | 131.33 | 122.50 | 131.33 | 130.69 | qfq | 4,980,600 | 636,946,446 | 10.00% |
| 2026-06-24 | 109.45 | 121.00 | 106.30 | 119.39 | 118.81 | qfq | 10,172,700 | 1,160,179,983 | 8.37% |
| 2026-06-23 | 113.73 | 118.59 | 108.51 | 110.17 | 109.63 | qfq | 8,981,825 | 1,019,307,613 | -3.76% |
| 2026-06-22 | 114.88 | 122.83 | 110.27 | 114.48 | 113.92 | qfq | 11,130,900 | 1,285,351,098 | -0.19% |
| 2026-06-18 | 126.00 | 128.40 | 114.00 | 114.70 | 114.14 | qfq | 14,770,882 | 1,750,189,515 | -4.37% |
| 2026-06-17 | 116.20 | 119.94 | 112.50 | 119.94 | 119.35 | qfq | 4,533,300 | 531,354,651 | 10.00% |
| 2026-06-16 | 103.50 | 109.04 | 103.48 | 109.04 | 108.51 | qfq | 3,780,170 | 403,344,558 | 10.00% |
| 2026-06-15 | 90.98 | 99.13 | 90.86 | 99.13 | 98.64 | qfq | 4,857,900 | 466,929,100 | 10.00% |
| 2026-06-12 | 95.58 | 96.33 | 90.11 | 90.12 | 89.68 | qfq | 7,878,500 | 734,512,760 | -2.03% |
| 2026-06-11 | 93.60 | 97.49 | 90.36 | 91.99 | 91.54 | qfq | 8,085,993 | 752,305,301 | -3.87% |
| 2026-06-10 | 98.15 | 98.98 | 92.43 | 95.69 | 95.22 | qfq | 7,813,500 | 739,990,930 | -5.26% |
| 2026-06-09 | 96.05 | 102.00 | 94.62 | 101.00 | 100.51 | qfq | 8,337,800 | 820,032,082 | 5.76% |
| 2026-06-08 | 96.71 | 101.70 | 95.02 | 95.50 | 95.03 | qfq | 7,552,800 | 740,026,791 | -7.90% |
| 2026-06-05 | 108.37 | 108.40 | 101.12 | 103.69 | 103.18 | qfq | 9,397,806 | 979,847,676 | -3.59% |
| 2026-06-04 | 102.86 | 109.95 | 97.10 | 107.55 | 107.02 | qfq | 12,778,800 | 1,331,149,031 | 5.44% |
| 2026-06-03 | 103.00 | 111.40 | 98.08 | 102.00 | 101.50 | qfq | 14,907,701 | 1,562,154,778 | -4.00% |
| 2026-06-02 | 103.20 | 109.19 | 101.46 | 106.25 | 105.73 | qfq | 11,200,900 | 1,178,238,218 | 2.46% |
| 2026-06-01 | 100.00 | 108.02 | 100.00 | 103.70 | 103.19 | qfq | 13,688,000 | 1,424,113,867 | -2.94% |
| 2026-05-29 | 110.00 | 116.00 | 105.06 | 106.84 | 106.32 | qfq | 12,545,000 | 1,375,382,151 | -3.22% |
| 2026-05-28 | 114.21 | 118.31 | 107.12 | 110.40 | 109.86 | qfq | 15,562,751 | 1,743,324,092 | -2.37% |
| 2026-05-27 | 102.94 | 113.08 | 102.94 | 113.08 | 112.53 | qfq | 13,081,199 | 1,452,307,210 | 10.00% |
| 2026-05-26 | 108.80 | 109.98 | 102.80 | 102.80 | 102.30 | qfq | 10,350,617 | 1,077,695,750 | -10.00% |
| 2026-05-25 | 121.11 | 122.00 | 104.68 | 114.22 | 113.66 | qfq | 17,331,691 | 1,953,537,719 | -1.80% |
| 2026-05-22 | 106.80 | 116.31 | 103.00 | 116.31 | 115.74 | qfq | 9,641,808 | 1,088,123,528 | 10.00% |
| 2026-05-21 | 96.49 | 107.31 | 92.18 | 105.74 | 105.22 | qfq | 11,811,620 | 1,208,784,418 | 8.40% |
| 2026-05-20 | 90.99 | 99.00 | 90.97 | 97.55 | 97.07 | qfq | 11,591,115 | 1,109,045,945 | 6.50% |
| 2026-05-19 | 86.24 | 91.60 | 81.66 | 91.60 | 91.15 | qfq | 8,757,580 | 754,670,087 | 10.00% |
| 2026-05-18 | 74.00 | 83.27 | 74.00 | 83.27 | 82.86 | qfq | 6,402,561 | 518,990,048 | 10.00% |
| 2026-05-15 | 70.41 | 76.55 | 69.00 | 75.70 | 75.33 | qfq | 10,675,321 | 792,759,247 | 7.45% |
| 2026-05-14 | 68.75 | 73.50 | 66.27 | 70.45 | 70.10 | qfq | 9,583,900 | 666,434,528 | 2.47% |
| 2026-05-13 | 62.69 | 69.79 | 61.85 | 68.75 | 68.41 | qfq | 9,471,000 | 638,393,869 | 8.27% |
| 2026-05-12 | 61.51 | 65.00 | 60.20 | 63.50 | 63.19 | qfq | 7,374,041 | 462,351,275 | 1.68% |
| 2026-05-11 | 61.85 | 64.60 | 60.27 | 62.45 | 62.14 | qfq | 7,984,580 | 498,654,174 | 0.13% |
| 2026-05-08 | 62.53 | 65.80 | 61.00 | 62.37 | 62.06 | qfq | 7,938,500 | 499,333,753 | -2.13% |
| 2026-05-07 | 63.85 | 65.44 | 61.56 | 63.73 | 63.42 | qfq | 9,733,800 | 619,566,701 | 1.84% |
| 2026-05-06 | 56.67 | 62.58 | 56.46 | 62.58 | 62.27 | qfq | 11,030,400 | 667,543,296 | 10.00% |
| 2026-04-30 | 58.45 | 59.45 | 56.83 | 56.89 | 56.61 | qfq | 5,126,800 | 296,103,672 | -1.40% |
| 2026-04-29 | 58.31 | 58.58 | 55.50 | 57.70 | 57.42 | qfq | 7,696,900 | 437,866,548 | 0.09% |
| 2026-04-28 | 57.66 | 59.81 | 57.37 | 57.65 | 57.37 | qfq | 8,813,700 | 515,094,890 | -1.65% |
| 2026-04-27 | 58.90 | 61.77 | 56.40 | 58.62 | 58.33 | qfq | 12,339,300 | 733,270,322 | 0.19% |
| 2026-04-24 | 56.73 | 61.88 | 56.73 | 58.51 | 58.22 | qfq | 17,520,496 | 1,033,799,914 | -0.07% |
| 2026-04-23 | 55.22 | 58.92 | 54.73 | 58.55 | 58.26 | qfq | 21,096,585 | 1,218,817,285 | 9.32% |
| 2026-04-22 | 52.99 | 53.56 | 51.00 | 53.56 | 53.30 | qfq | 3,387,201 | 179,601,260 | 10.00% |
| 2026-04-21 | 44.00 | 48.69 | 44.00 | 48.69 | 48.45 | qfq | 8,581,479 | 398,318,366 | 10.01% |
| 2026-04-20 | 46.57 | 47.00 | 43.71 | 44.26 | 44.04 | qfq | 10,878,280 | 487,024,111 | -6.47% |
| 2026-04-17 | 46.47 | 48.95 | 45.67 | 47.32 | 47.09 | qfq | 10,530,520 | 496,607,407 | 0.77% |
| 2026-04-16 | 44.88 | 47.95 | 44.00 | 46.96 | 46.73 | qfq | 10,567,605 | 488,872,503 | 5.53% |
| 2026-04-15 | 44.39 | 45.10 | 43.44 | 44.50 | 44.28 | qfq | 8,466,600 | 375,775,586 | 0.91% |
| 2026-04-14 | 41.74 | 44.75 | 40.87 | 44.10 | 43.88 | qfq | 12,099,700 | 521,272,461 | 6.65% |
| 2026-04-13 | 40.50 | 42.76 | 40.50 | 41.35 | 41.15 | qfq | 13,209,500 | 549,662,182 | -3.61% |
| 2026-04-10 | 45.58 | 46.30 | 42.81 | 42.90 | 42.69 | qfq | 10,655,273 | 471,262,641 | -5.15% |
| 2026-04-09 | 43.05 | 46.80 | 42.76 | 45.23 | 45.01 | qfq | 10,427,400 | 467,463,150 | 2.33% |
| 2026-04-08 | 42.99 | 44.43 | 41.01 | 44.20 | 43.98 | qfq | 9,643,700 | 414,686,586 | 7.36% |
| 2026-04-07 | 42.00 | 42.98 | 40.94 | 41.17 | 40.97 | qfq | 9,025,398 | 377,228,859 | -2.26% |
| 2026-04-03 | 44.62 | 44.80 | 41.80 | 42.12 | 41.91 | qfq | 11,303,980 | 481,087,636 | -3.73% |
| 2026-04-02 | 45.51 | 47.33 | 43.00 | 43.75 | 43.54 | qfq | 14,969,425 | 667,760,143 | -6.62% |
| 2026-04-01 | 44.40 | 48.35 | 43.55 | 46.85 | 46.62 | qfq | 15,864,475 | 746,248,795 | 6.60% |
| 2026-03-31 | 44.60 | 45.20 | 43.20 | 43.95 | 43.73 | qfq | 13,179,400 | 579,636,325 | -2.70% |
| 2026-03-30 | 42.78 | 47.00 | 41.55 | 45.17 | 44.95 | qfq | 20,144,873 | 887,668,413 | 4.01% |
| 2026-03-27 | 38.50 | 43.43 | 38.00 | 43.43 | 43.22 | qfq | 21,010,479 | 859,298,573 | 10.01% |
| 2026-03-26 | 38.00 | 39.96 | 37.61 | 39.48 | 39.29 | qfq | 23,314,702 | 919,251,388 | 8.67% |
| 2026-03-25 | 36.50 | 37.71 | 35.60 | 36.33 | 36.15 | qfq | 11,945,503 | 436,897,599 | 3.18% |
| 2026-03-24 | 32.54 | 35.21 | 32.25 | 35.21 | 35.04 | qfq | 10,006,303 | 344,002,687 | 10.00% |
| 2026-03-23 | 30.70 | 32.77 | 30.70 | 32.01 | 31.85 | qfq | 11,137,470 | 354,373,000 | 0.50% |
| 2026-03-20 | 32.66 | 33.15 | 31.72 | 31.85 | 31.69 | qfq | 9,853,000 | 317,421,160 | -2.60% |
| 2026-03-19 | 32.20 | 33.11 | 31.38 | 32.70 | 32.54 | qfq | 13,842,295 | 448,298,568 | -0.88% |
| 2026-03-18 | 30.50 | 32.99 | 29.51 | 32.99 | 32.83 | qfq | 10,217,392 | 320,033,068 | 10.00% |
| 2026-03-17 | 32.79 | 32.88 | 29.91 | 29.99 | 29.84 | qfq | 8,974,100 | 276,938,760 | -7.72% |
| 2026-03-16 | 32.64 | 32.79 | 30.39 | 32.50 | 32.34 | qfq | 11,363,594 | 359,489,733 | 1.21% |
| 2026-03-13 | 31.81 | 33.19 | 30.86 | 32.11 | 31.95 | qfq | 10,601,700 | 340,703,816 | -0.12% |
| 2026-03-12 | 32.50 | 33.23 | 31.83 | 32.15 | 31.99 | qfq | 10,700,400 | 346,913,001 | -0.12% |
| 2026-03-11 | 32.69 | 33.66 | 31.95 | 32.19 | 32.03 | qfq | 15,780,800 | 516,540,524 | 0.59% |
| 2026-03-10 | 29.66 | 32.00 | 29.12 | 32.00 | 31.84 | qfq | 8,965,600 | 277,152,067 | 10.00% |
| 2026-03-09 | 28.01 | 29.59 | 26.82 | 29.09 | 28.95 | qfq | 11,307,500 | 316,329,617 | 0.48% |
| 2026-03-06 | 29.01 | 30.28 | 28.54 | 28.95 | 28.81 | qfq | 10,075,100 | 294,937,368 | -2.85% |
| 2026-03-05 | 30.61 | 31.20 | 29.22 | 29.80 | 29.65 | qfq | 16,114,100 | 484,143,860 | -0.63% |
| 2026-03-04 | 28.90 | 31.99 | 28.00 | 29.99 | 29.84 | qfq | 20,795,500 | 639,043,644 | 3.13% |
| 2026-03-03 | 30.95 | 31.69 | 28.65 | 29.08 | 28.94 | qfq | 15,628,102 | 462,880,408 | -5.92% |
| 2026-03-02 | 27.90 | 30.91 | 27.90 | 30.91 | 30.76 | qfq | 14,522,694 | 437,802,586 | 10.00% |
| 2026-02-27 | 28.07 | 28.52 | 27.45 | 28.10 | 27.96 | qfq | 8,104,300 | 226,495,634 | -0.74% |
| 2026-02-26 | 28.47 | 28.53 | 27.62 | 28.31 | 28.17 | qfq | 9,332,300 | 262,394,105 | -0.56% |
| 2026-02-25 | 28.15 | 29.02 | 27.79 | 28.47 | 28.33 | qfq | 15,395,605 | 437,923,926 | 2.63% |
| 2026-02-24 | 25.85 | 27.74 | 25.35 | 27.74 | 27.60 | qfq | 12,405,607 | 331,004,038 | 9.99% |
| 2026-02-13 | 25.81 | 26.62 | 25.13 | 25.22 | 25.10 | qfq | 7,995,600 | 204,832,878 | -4.18% |
| 2026-02-12 | 25.51 | 26.45 | 25.21 | 26.32 | 26.19 | qfq | 13,711,300 | 355,732,807 | 3.62% |
| 2026-02-11 | 24.83 | 26.20 | 24.41 | 25.40 | 25.28 | qfq | 17,475,002 | 442,519,039 | -0.12% |
| 2026-02-10 | 23.22 | 25.43 | 23.09 | 25.43 | 25.31 | qfq | 7,877,400 | 196,118,075 | 9.99% |
| 2026-02-09 | 23.10 | 23.25 | 22.70 | 23.12 | 23.01 | qfq | 5,109,100 | 117,482,021 | 2.08% |
| 2026-02-06 | 22.78 | 23.32 | 22.52 | 22.65 | 22.54 | qfq | 4,407,600 | 101,249,508 | -2.29% |
| 2026-02-05 | 23.88 | 24.00 | 22.95 | 23.18 | 23.07 | qfq | 6,853,900 | 159,706,798 | -4.53% |
| 2026-02-04 | 24.61 | 25.95 | 23.94 | 24.28 | 24.16 | qfq | 11,363,300 | 281,137,262 | 2.92% |
| 2026-02-03 | 23.03 | 23.68 | 23.03 | 23.59 | 23.47 | qfq | 5,379,700 | 125,762,949 | 2.70% |
| 2026-02-02 | 23.03 | 23.70 | 22.91 | 22.97 | 22.86 | qfq | 5,933,700 | 138,061,413 | -3.57% |
| 2026-01-30 | 23.75 | 24.17 | 23.11 | 23.82 | 23.70 | qfq | 7,056,600 | 167,320,296 | -0.33% |
| 2026-01-29 | 25.02 | 25.35 | 23.79 | 23.90 | 23.78 | qfq | 9,450,400 | 229,667,791 | -4.89% |
| 2026-01-28 | 23.99 | 26.03 | 23.99 | 25.13 | 25.01 | qfq | 13,090,503 | 328,854,324 | 5.72% |
| 2026-01-27 | 23.36 | 23.95 | 22.45 | 23.77 | 23.65 | qfq | 9,427,200 | 219,567,711 | 2.28% |
| 2026-01-26 | 24.40 | 24.40 | 23.00 | 23.24 | 23.13 | qfq | 12,092,399 | 282,715,385 | -4.36% |
| 2026-01-23 | 24.66 | 24.66 | 23.97 | 24.30 | 24.18 | qfq | 11,327,550 | 275,204,206 | -1.46% |
| 2026-01-22 | 23.90 | 25.24 | 23.90 | 24.66 | 24.54 | qfq | 12,574,304 | 308,962,343 | 2.54% |
| 2026-01-21 | 23.65 | 24.88 | 23.16 | 24.05 | 23.93 | qfq | 12,784,994 | 308,181,408 | 2.08% |
| 2026-01-20 | 24.00 | 24.93 | 23.02 | 23.56 | 23.44 | qfq | 17,956,750 | 427,418,048 | -2.81% |
| 2026-01-19 | 21.88 | 24.24 | 21.60 | 24.24 | 24.12 | qfq | 12,602,370 | 290,442,873 | 9.98% |
| 2026-01-16 | 20.97 | 22.99 | 20.83 | 22.04 | 21.93 | qfq | 10,199,316 | 222,964,173 | 5.40% |
| 2026-01-15 | 20.28 | 21.28 | 20.24 | 20.91 | 20.81 | qfq | 5,068,800 | 105,836,280 | 2.50% |
| 2026-01-14 | 21.06 | 21.21 | 20.20 | 20.40 | 20.30 | qfq | 5,748,400 | 118,802,825 | -2.39% |
| 2026-01-13 | 21.28 | 21.73 | 20.83 | 20.90 | 20.80 | qfq | 3,899,150 | 82,613,622 | -1.14% |
| 2026-01-12 | 20.94 | 21.34 | 20.36 | 21.14 | 21.04 | qfq | 7,153,600 | 148,425,851 | 1.00% |
| 2026-01-09 | 21.01 | 21.21 | 20.72 | 20.93 | 20.83 | qfq | 4,851,800 | 101,674,995 | -0.76% |
| 2026-01-08 | 21.22 | 21.53 | 20.88 | 21.09 | 20.99 | qfq | 5,953,900 | 125,957,803 | -0.66% |
| 2026-01-07 | 20.73 | 21.60 | 20.49 | 21.23 | 21.13 | qfq | 9,293,300 | 195,946,811 | 2.26% |
| 2026-01-06 | 19.89 | 21.16 | 19.81 | 20.76 | 20.66 | qfq | 10,300,500 | 213,335,892 | 5.38% |
| 2026-01-05 | 18.89 | 19.99 | 18.75 | 19.70 | 19.60 | qfq | 5,692,000 | 110,391,576 | 5.29% |
| 2025-12-31 | 18.85 | 18.85 | 18.60 | 18.71 | 18.62 | qfq | 1,669,600 | 31,198,029 | -0.05% |
| 2025-12-30 | 18.81 | 18.95 | 18.65 | 18.72 | 18.63 | qfq | 2,112,150 | 39,646,945 | -0.53% |
| 2025-12-29 | 18.95 | 19.05 | 18.82 | 18.82 | 18.73 | qfq | 2,125,900 | 40,262,385 | -0.37% |
| 2025-12-26 | 19.13 | 19.15 | 18.70 | 18.89 | 18.80 | qfq | 2,405,800 | 45,457,893 | -0.68% |
| 2025-12-25 | 18.95 | 19.11 | 18.83 | 19.02 | 18.93 | qfq | 1,771,600 | 33,631,253 | 0.16% |
| 2025-12-24 | 18.87 | 19.10 | 18.50 | 18.99 | 18.90 | qfq | 2,349,300 | 44,384,828 | 1.61% |
| 2025-12-23 | 18.61 | 18.83 | 18.48 | 18.69 | 18.60 | qfq | 1,758,200 | 32,827,266 | 0.43% |
| 2025-12-22 | 18.55 | 18.78 | 18.40 | 18.61 | 18.52 | qfq | 2,423,700 | 45,089,934 | 1.20% |
| 2025-12-19 | 18.25 | 18.45 | 18.18 | 18.39 | 18.30 | qfq | 2,040,100 | 37,465,436 | 1.32% |
| 2025-12-18 | 18.00 | 18.36 | 17.90 | 18.15 | 18.06 | qfq | 2,217,300 | 40,323,026 | 0.55% |
| 2025-12-17 | 17.97 | 18.15 | 17.56 | 18.05 | 17.96 | qfq | 2,013,200 | 35,908,856 | 1.01% |
| 2025-12-16 | 18.19 | 18.24 | 17.73 | 17.87 | 17.78 | qfq | 2,181,700 | 39,024,683 | -2.24% |
| 2025-12-15 | 18.00 | 18.50 | 18.00 | 18.28 | 18.19 | qfq | 2,336,600 | 42,750,000 | 0.83% |
| 2025-12-12 | 18.23 | 18.36 | 18.08 | 18.13 | 18.04 | qfq | 2,132,800 | 38,840,081 | -0.66% |
| 2025-12-11 | 18.43 | 18.75 | 18.19 | 18.25 | 18.16 | qfq | 4,171,100 | 76,989,084 | 0.11% |
| 2025-12-10 | 18.50 | 18.51 | 18.15 | 18.23 | 18.14 | qfq | 2,088,100 | 38,255,513 | -1.41% |
| 2025-12-09 | 18.16 | 18.63 | 18.16 | 18.49 | 18.40 | qfq | 3,092,600 | 57,125,576 | 1.20% |
| 2025-12-08 | 18.32 | 18.39 | 18.00 | 18.27 | 18.18 | qfq | 2,585,900 | 47,081,117 | 0.44% |
| 2025-12-05 | 17.80 | 18.22 | 17.75 | 18.19 | 18.10 | qfq | 1,999,000 | 36,048,504 | 1.79% |
| 2025-12-04 | 18.00 | 18.13 | 17.77 | 17.87 | 17.78 | qfq | 1,701,995 | 30,498,023 | -1.11% |
| 2025-12-03 | 18.15 | 18.39 | 17.90 | 18.07 | 17.98 | qfq | 2,622,000 | 47,369,243 | -0.33% |
| 2025-12-02 | 18.25 | 18.49 | 18.01 | 18.13 | 18.04 | qfq | 2,661,000 | 48,400,893 | -0.33% |
| 2025-12-01 | 18.30 | 18.65 | 18.13 | 18.19 | 18.10 | qfq | 3,541,900 | 64,993,258 | 0.06% |
| 2025-11-28 | 18.25 | 18.25 | 17.91 | 18.18 | 18.09 | qfq | 1,708,500 | 30,899,447 | 0.44% |
| 2025-11-27 | 17.80 | 18.28 | 17.78 | 18.10 | 18.01 | qfq | 2,422,101 | 43,841,650 | 1.51% |
| 2025-11-26 | 18.12 | 18.48 | 17.79 | 17.83 | 17.74 | qfq | 2,737,200 | 49,374,749 | -1.55% |
| 2025-11-25 | 18.02 | 18.53 | 18.00 | 18.11 | 18.02 | qfq | 3,282,601 | 59,909,677 | 1.17% |
| 2025-11-24 | 18.30 | 18.54 | 17.83 | 17.90 | 17.81 | qfq | 3,404,000 | 61,640,264 | -1.76% |
| 2025-11-21 | 19.21 | 19.30 | 18.14 | 18.22 | 18.13 | qfq | 6,220,000 | 115,760,586 | -6.28% |
| 2025-11-20 | 19.44 | 20.00 | 19.28 | 19.44 | 19.34 | qfq | 5,782,700 | 113,663,296 | 0.41% |
| 2025-11-19 | 19.84 | 20.04 | 19.30 | 19.36 | 19.27 | qfq | 4,255,700 | 83,527,511 | -2.47% |
| 2025-11-18 | 20.49 | 20.49 | 19.67 | 19.85 | 19.75 | qfq | 3,959,300 | 78,730,706 | -2.31% |
| 2025-11-17 | 20.69 | 20.94 | 20.14 | 20.32 | 20.22 | qfq | 5,091,500 | 104,020,652 | -1.74% |
| 2025-11-14 | 20.48 | 21.36 | 20.45 | 20.68 | 20.58 | qfq | 7,291,400 | 152,513,592 | 0.93% |
| 2025-11-13 | 19.82 | 21.22 | 19.82 | 20.49 | 20.39 | qfq | 9,160,300 | 188,203,617 | 2.86% |
| 2025-11-12 | 19.76 | 20.03 | 19.40 | 19.92 | 19.82 | qfq | 4,046,900 | 80,129,550 | 0.66% |
| 2025-11-11 | 19.89 | 20.12 | 19.63 | 19.79 | 19.69 | qfq | 3,466,800 | 68,742,129 | -0.40% |
| 2025-11-10 | 20.12 | 20.28 | 19.69 | 19.87 | 19.77 | qfq | 4,665,300 | 92,651,758 | -0.30% |
| 2025-11-07 | 19.86 | 20.64 | 19.76 | 19.93 | 19.83 | qfq | 5,577,500 | 111,675,852 | -0.40% |
| 2025-11-06 | 19.45 | 20.12 | 19.38 | 20.01 | 19.91 | qfq | 6,524,400 | 129,273,388 | 3.30% |
| 2025-11-05 | 18.92 | 19.65 | 18.78 | 19.37 | 19.28 | qfq | 5,158,500 | 99,422,658 | 1.15% |
| 2025-11-04 | 19.92 | 19.97 | 18.94 | 19.15 | 19.06 | qfq | 7,111,500 | 136,809,792 | -3.62% |
| 2025-11-03 | 19.82 | 20.18 | 19.33 | 19.87 | 19.77 | qfq | 7,569,300 | 149,262,816 | -0.05% |
| 2025-10-31 | 19.65 | 20.40 | 19.65 | 19.88 | 19.78 | qfq | 8,435,200 | 168,321,577 | -0.80% |
| 2025-10-30 | 19.51 | 20.24 | 19.32 | 20.04 | 19.94 | qfq | 15,241,501 | 301,716,298 | 1.42% |
| 2025-10-29 | 19.90 | 20.78 | 19.59 | 19.76 | 19.66 | qfq | 22,169,936 | 448,715,133 | 4.61% |
| 2025-10-28 | 19.02 | 19.38 | 18.80 | 18.89 | 18.80 | qfq | 4,778,101 | 90,663,777 | -0.89% |
| 2025-10-27 | 18.90 | 19.23 | 18.75 | 19.06 | 18.97 | qfq | 6,529,200 | 124,110,886 | 0.85% |
| 2025-10-24 | 18.35 | 19.55 | 18.34 | 18.90 | 18.81 | qfq | 8,581,800 | 162,793,901 | 2.83% |
| 2025-10-23 | 18.66 | 18.69 | 18.09 | 18.38 | 18.29 | qfq | 5,083,400 | 92,853,341 | -1.50% |
| 2025-10-22 | 18.96 | 18.96 | 18.49 | 18.66 | 18.57 | qfq | 6,112,500 | 113,952,894 | -1.53% |
| 2025-10-21 | 19.47 | 19.47 | 18.84 | 18.95 | 18.86 | qfq | 12,088,800 | 229,976,550 | -2.67% |
| 2025-10-20 | 17.82 | 19.47 | 17.82 | 19.47 | 19.37 | qfq | 6,813,345 | 129,446,997 | 10.00% |
| 2025-10-17 | 18.70 | 18.70 | 17.67 | 17.70 | 17.61 | qfq | 3,677,800 | 66,137,176 | -4.48% |
| 2025-10-16 | 18.99 | 19.30 | 18.44 | 18.53 | 18.44 | qfq | 4,824,100 | 90,620,962 | -2.88% |
| 2025-10-15 | 18.20 | 19.37 | 17.98 | 19.08 | 18.99 | qfq | 6,725,700 | 125,751,465 | 5.36% |
| 2025-10-14 | 18.45 | 18.50 | 17.96 | 18.11 | 18.02 | qfq | 4,117,400 | 74,905,861 | -0.33% |
| 2025-10-13 | 17.90 | 18.26 | 17.32 | 18.17 | 18.08 | qfq | 4,412,400 | 79,483,866 | -0.76% |
| 2025-10-10 | 18.05 | 18.47 | 18.05 | 18.31 | 18.22 | qfq | 4,060,800 | 74,383,949 | -0.49% |
| 2025-10-09 | 19.02 | 19.15 | 18.35 | 18.40 | 18.31 | qfq | 6,535,400 | 121,728,098 | -2.85% |
| 2025-09-30 | 18.60 | 19.28 | 18.33 | 18.94 | 18.85 | qfq | 5,801,500 | 109,548,461 | 3.38% |
| 2025-09-29 | 18.20 | 18.46 | 18.00 | 18.32 | 18.23 | qfq | 3,387,200 | 61,810,265 | 0.66% |
| 2025-09-26 | 18.19 | 18.73 | 18.04 | 18.20 | 18.11 | qfq | 5,323,700 | 97,952,809 | 0.11% |
| 2025-09-25 | 18.44 | 18.60 | 18.18 | 18.18 | 18.09 | qfq | 3,477,100 | 63,829,708 | -1.57% |
| 2025-09-24 | 18.16 | 18.80 | 17.94 | 18.47 | 18.38 | qfq | 4,245,000 | 77,563,299 | 1.54% |
| 2025-09-23 | 18.23 | 18.32 | 17.61 | 18.19 | 18.10 | qfq | 4,187,500 | 74,942,348 | -0.16% |
| 2025-09-22 | 18.23 | 18.29 | 18.05 | 18.22 | 18.13 | qfq | 3,162,000 | 57,401,513 | -0.05% |
| 2025-09-19 | 18.29 | 18.44 | 18.11 | 18.23 | 18.14 | qfq | 3,231,400 | 59,043,844 | -0.27% |
| 2025-09-18 | 18.60 | 18.82 | 18.11 | 18.28 | 18.19 | qfq | 5,526,600 | 102,336,227 | -1.67% |
| 2025-09-17 | 18.58 | 18.84 | 18.50 | 18.59 | 18.50 | qfq | 3,236,900 | 60,378,157 | 0.05% |
| 2025-09-16 | 18.50 | 18.78 | 18.35 | 18.58 | 18.49 | qfq | 4,114,800 | 76,408,829 | 0.16% |
| 2025-09-15 | 18.98 | 19.16 | 18.50 | 18.55 | 18.46 | qfq | 5,334,275 | 99,795,218 | -1.43% |
| 2025-09-12 | 19.42 | 19.54 | 18.80 | 18.82 | 18.73 | qfq | 5,916,800 | 112,603,580 | -3.09% |
| 2025-09-11 | 19.40 | 19.70 | 18.95 | 19.42 | 19.32 | qfq | 4,595,201 | 88,719,146 | 0.88% |
| 2025-09-10 | 19.33 | 19.72 | 19.10 | 19.25 | 19.16 | qfq | 3,911,800 | 75,857,747 | -0.88% |
| 2025-09-09 | 19.84 | 20.63 | 19.26 | 19.42 | 19.32 | qfq | 6,419,700 | 127,968,342 | -2.26% |
| 2025-09-08 | 19.77 | 20.23 | 19.57 | 19.87 | 19.77 | qfq | 4,972,500 | 98,952,165 | 1.58% |
| 2025-09-05 | 19.19 | 19.68 | 18.96 | 19.56 | 19.46 | qfq | 4,736,300 | 91,730,839 | 1.82% |
| 2025-09-04 | 19.84 | 19.88 | 18.92 | 19.21 | 19.12 | qfq | 7,930,000 | 153,102,954 | -2.24% |
| 2025-09-03 | 19.71 | 20.30 | 19.60 | 19.65 | 19.55 | qfq | 7,680,900 | 152,748,587 | -0.76% |
| 2025-09-02 | 21.50 | 21.88 | 19.68 | 19.80 | 19.70 | qfq | 16,255,672 | 329,029,752 | -7.61% |
| 2025-09-01 | 19.91 | 21.43 | 19.78 | 21.43 | 21.33 | qfq | 7,591,272 | 159,843,564 | 10.01% |
| 2025-08-29 | 19.50 | 19.64 | 19.01 | 19.48 | 19.38 | qfq | 8,228,100 | 158,736,873 | -0.81% |
| 2025-08-28 | 18.36 | 19.88 | 18.36 | 19.64 | 19.54 | qfq | 14,432,788 | 279,187,174 | 5.42% |
| 2025-08-27 | 18.25 | 19.50 | 18.19 | 18.63 | 18.54 | qfq | 12,711,175 | 239,401,667 | 2.08% |
| 2025-08-26 | 18.29 | 18.57 | 18.06 | 18.25 | 18.16 | qfq | 6,607,996 | 121,179,511 | -0.27% |
| 2025-08-25 | 17.86 | 18.65 | 17.56 | 18.30 | 18.21 | qfq | 10,529,100 | 191,444,030 | 3.57% |
| 2025-08-22 | 17.99 | 18.35 | 17.65 | 17.67 | 17.58 | qfq | 7,781,300 | 138,619,296 | -1.12% |
| 2025-08-21 | 18.47 | 18.64 | 17.58 | 17.87 | 17.78 | qfq | 14,619,700 | 261,688,622 | -4.44% |
| 2025-08-20 | 18.89 | 19.33 | 18.36 | 18.70 | 18.61 | qfq | 20,958,300 | 395,025,289 | -1.06% |
| 2025-08-19 | 17.10 | 18.90 | 16.89 | 18.90 | 18.81 | qfq | 18,751,271 | 339,760,097 | 10.01% |
| 2025-08-18 | 16.75 | 17.18 | 16.62 | 17.18 | 17.10 | qfq | 16,666,171 | 281,379,455 | 2.87% |
| 2025-08-15 | 15.90 | 16.70 | 15.77 | 16.70 | 16.62 | qfq | 16,672,070 | 273,211,409 | 4.83% |
| 2025-08-14 | 15.85 | 16.27 | 15.82 | 15.93 | 15.85 | qfq | 9,605,300 | 154,054,686 | 0.44% |
| 2025-08-13 | 15.75 | 15.91 | 15.74 | 15.86 | 15.78 | qfq | 5,330,300 | 84,389,564 | 0.76% |
| 2025-08-12 | 15.89 | 15.91 | 15.70 | 15.74 | 15.66 | qfq | 4,207,300 | 66,334,088 | -0.63% |
| 2025-08-11 | 15.67 | 15.85 | 15.62 | 15.84 | 15.76 | qfq | 5,542,500 | 87,405,942 | 1.15% |
| 2025-08-08 | 15.60 | 15.66 | 15.48 | 15.66 | 15.58 | qfq | 4,234,600 | 66,009,476 | 0.38% |
| 2025-08-07 | 15.62 | 15.72 | 15.56 | 15.60 | 15.52 | qfq | 3,844,400 | 60,077,589 | -0.57% |
| 2025-08-06 | 15.66 | 15.70 | 15.53 | 15.69 | 15.61 | qfq | 4,582,800 | 71,620,944 | 0.32% |
| 2025-08-05 | 15.59 | 15.67 | 15.50 | 15.64 | 15.56 | qfq | 5,499,700 | 85,792,010 | 0.64% |
| 2025-08-04 | 15.30 | 15.55 | 15.24 | 15.54 | 15.46 | qfq | 4,216,875 | 65,086,430 | 0.84% |
| 2025-08-01 | 15.36 | 15.44 | 15.30 | 15.41 | 15.33 | qfq | 4,411,075 | 67,769,954 | 0.26% |
| 2025-07-31 | 15.61 | 15.69 | 15.36 | 15.37 | 15.29 | qfq | 7,150,575 | 110,690,275 | -1.66% |
| 2025-07-30 | 15.65 | 15.77 | 15.51 | 15.63 | 15.55 | qfq | 6,511,600 | 101,872,797 | -0.06% |
| 2025-07-29 | 15.77 | 15.80 | 15.49 | 15.64 | 15.56 | qfq | 10,751,112 | 167,591,092 | -1.26% |
| 2025-07-28 | 15.72 | 15.86 | 15.62 | 15.84 | 15.76 | qfq | 10,157,700 | 160,108,893 | -0.38% |
| 2025-07-25 | 16.25 | 16.36 | 15.86 | 15.90 | 15.82 | qfq | 22,567,699 | 361,972,129 | -4.73% |
| 2025-07-24 | 17.99 | 17.99 | 16.38 | 16.69 | 16.61 | qfq | 37,751,063 | 628,172,898 | -8.30% |
| 2025-07-23 | 18.03 | 20.41 | 18.03 | 18.20 | 18.11 | qfq | 44,347,165 | 847,577,568 | -1.89% |
| 2025-07-22 | 17.08 | 18.90 | 17.08 | 18.55 | 18.46 | qfq | 35,959,396 | 651,236,573 | 3.06% |
| 2025-07-21 | 19.64 | 19.64 | 17.69 | 18.00 | 17.91 | qfq | 37,979,891 | 710,140,328 | -8.35% |
| 2025-07-18 | 19.43 | 19.64 | 18.97 | 19.64 | 19.54 | qfq | 25,603,441 | 501,066,340 | 10.03% |
| 2025-07-17 | 17.67 | 17.85 | 17.34 | 17.85 | 17.76 | qfq | 11,428,248 | 202,743,288 | 9.98% |
| 2025-07-16 | 14.79 | 16.23 | 14.70 | 16.23 | 16.15 | qfq | 6,710,231 | 106,842,214 | 10.03% |
| 2025-07-15 | 14.84 | 15.04 | 14.63 | 14.75 | 14.68 | qfq | 1,882,300 | 27,806,466 | -0.81% |
| 2025-07-14 | 14.67 | 14.91 | 14.54 | 14.87 | 14.80 | qfq | 2,653,600 | 39,193,729 | 2.34% |
| 2025-07-11 | 14.63 | 14.69 | 14.49 | 14.53 | 14.46 | qfq | 1,722,100 | 25,124,885 | -0.68% |
| 2025-07-10 | 14.60 | 14.75 | 14.47 | 14.63 | 14.56 | qfq | 1,716,900 | 25,031,800 | 0.21% |
| 2025-07-09 | 14.81 | 14.81 | 14.55 | 14.60 | 14.53 | qfq | 1,661,100 | 24,294,582 | -0.48% |
| 2025-07-08 | 14.60 | 14.74 | 14.56 | 14.67 | 14.60 | qfq | 2,262,800 | 33,186,636 | 0.48% |
| 2025-07-07 | 14.45 | 14.60 | 14.37 | 14.60 | 14.53 | qfq | 1,543,500 | 22,343,930 | 0.90% |
| 2025-07-04 | 14.60 | 14.71 | 14.37 | 14.47 | 14.40 | qfq | 2,153,500 | 31,123,810 | -1.16% |
| 2025-07-03 | 14.71 | 14.71 | 14.50 | 14.64 | 14.57 | qfq | 1,966,600 | 28,669,409 | 0.14% |
| 2025-07-02 | 14.58 | 14.68 | 14.49 | 14.62 | 14.55 | qfq | 2,744,000 | 39,993,231 | 0.14% |
| 2025-07-01 | 14.40 | 14.79 | 14.33 | 14.60 | 14.53 | qfq | 4,023,900 | 58,655,997 | 1.18% |
| 2025-06-30 | 14.26 | 14.47 | 14.06 | 14.43 | 14.36 | qfq | 3,939,700 | 56,304,644 | 2.12% |
| 2025-06-27 | 13.92 | 14.22 | 13.81 | 14.13 | 14.06 | qfq | 2,259,300 | 31,776,265 | 2.02% |
| 2025-06-26 | 13.97 | 14.02 | 13.82 | 13.85 | 13.78 | qfq | 1,541,300 | 21,433,229 | -0.79% |
| 2025-06-25 | 14.10 | 14.13 | 13.90 | 13.96 | 13.89 | qfq | 2,618,800 | 36,641,899 | -4.25% |
| 2025-06-24 | 14.28 | 14.61 | 14.22 | 14.58 | 13.91 | qfq | 2,486,100 | 36,029,559 | 1.96% |
| 2025-06-23 | 13.88 | 14.36 | 13.88 | 14.30 | 13.64 | qfq | 1,889,200 | 26,863,540 | 1.78% |
| 2025-06-20 | 14.12 | 14.21 | 13.98 | 14.05 | 13.41 | qfq | 1,134,830 | 15,986,514 | -0.07% |
| 2025-06-19 | 14.22 | 14.36 | 14.00 | 14.06 | 13.42 | qfq | 1,551,100 | 21,954,528 | -1.13% |
| 2025-06-18 | 14.41 | 14.41 | 14.11 | 14.22 | 13.57 | qfq | 1,973,700 | 28,007,980 | -0.63% |
| 2025-06-17 | 14.34 | 14.43 | 14.25 | 14.31 | 13.65 | qfq | 1,309,636 | 18,757,813 | -0.21% |
| 2025-06-16 | 14.39 | 14.53 | 14.30 | 14.34 | 13.68 | qfq | 1,470,600 | 21,228,735 | 0.00% |
| 2025-06-13 | 14.54 | 14.60 | 14.28 | 14.34 | 13.68 | qfq | 1,403,400 | 20,189,875 | -1.51% |
| 2025-06-12 | 14.53 | 14.63 | 14.48 | 14.56 | 13.89 | qfq | 1,161,100 | 16,891,731 | -0.21% |
| 2025-06-11 | 14.50 | 14.64 | 14.38 | 14.59 | 13.92 | qfq | 1,752,600 | 25,549,712 | 0.90% |
| 2025-06-10 | 14.65 | 14.70 | 14.35 | 14.46 | 13.80 | qfq | 1,753,700 | 25,510,549 | -1.16% |
| 2025-06-09 | 14.54 | 14.68 | 14.42 | 14.63 | 13.96 | qfq | 2,262,300 | 33,027,714 | 0.62% |
| 2025-06-06 | 14.28 | 14.54 | 14.21 | 14.54 | 13.87 | qfq | 2,336,300 | 33,717,768 | 2.11% |
| 2025-06-05 | 14.25 | 14.34 | 14.19 | 14.24 | 13.59 | qfq | 1,820,400 | 25,937,535 | -0.35% |
| 2025-06-04 | 14.33 | 14.36 | 14.19 | 14.29 | 13.63 | qfq | 1,621,100 | 23,164,929 | 0.56% |
| 2025-06-03 | 14.11 | 14.30 | 14.02 | 14.21 | 13.56 | qfq | 1,947,500 | 27,681,853 | 0.85% |
| 2025-05-30 | 14.36 | 14.38 | 14.05 | 14.09 | 13.44 | qfq | 2,199,800 | 31,163,673 | -2.22% |
| 2025-05-29 | 14.32 | 14.49 | 14.29 | 14.41 | 13.75 | qfq | 2,055,200 | 29,533,178 | 1.12% |
| 2025-05-28 | 14.40 | 14.45 | 14.20 | 14.25 | 13.60 | qfq | 1,653,000 | 23,664,687 | -0.97% |
| 2025-05-27 | 14.43 | 14.45 | 14.15 | 14.39 | 13.73 | qfq | 2,356,300 | 33,778,749 | 0.28% |
| 2025-05-26 | 14.33 | 14.59 | 14.25 | 14.35 | 13.69 | qfq | 2,693,100 | 38,799,182 | -0.21% |
| 2025-05-23 | 14.48 | 14.67 | 14.30 | 14.38 | 13.72 | qfq | 2,940,200 | 42,594,779 | -0.14% |
| 2025-05-22 | 14.59 | 14.62 | 14.36 | 14.40 | 13.74 | qfq | 2,187,200 | 31,673,485 | -0.83% |
| 2025-05-21 | 14.48 | 14.63 | 14.36 | 14.52 | 13.85 | qfq | 2,307,500 | 33,453,293 | 0.48% |
| 2025-05-20 | 14.36 | 14.45 | 14.24 | 14.45 | 13.79 | qfq | 1,647,200 | 23,672,477 | 0.63% |
| 2025-05-19 | 14.32 | 14.44 | 14.15 | 14.36 | 13.70 | qfq | 1,619,100 | 23,112,329 | 0.28% |
| 2025-05-16 | 14.09 | 14.37 | 14.07 | 14.32 | 13.66 | qfq | 1,922,800 | 27,407,075 | 1.42% |
| 2025-05-15 | 14.11 | 14.27 | 14.03 | 14.12 | 13.47 | qfq | 1,720,000 | 24,326,008 | -0.07% |
| 2025-05-14 | 14.10 | 14.18 | 14.01 | 14.13 | 13.48 | qfq | 1,609,600 | 22,676,664 | 0.28% |
| 2025-05-13 | 14.18 | 14.58 | 14.06 | 14.09 | 13.44 | qfq | 2,467,275 | 35,102,984 | 0.36% |
| 2025-05-12 | 13.92 | 14.13 | 13.86 | 14.04 | 13.40 | qfq | 1,860,900 | 26,076,058 | 1.08% |
| 2025-05-09 | 13.98 | 14.03 | 13.84 | 13.89 | 13.25 | qfq | 1,287,400 | 17,918,962 | -0.64% |
| 2025-05-08 | 13.94 | 14.05 | 13.82 | 13.98 | 13.34 | qfq | 1,590,700 | 22,227,334 | 0.58% |
| 2025-05-07 | 14.00 | 14.07 | 13.83 | 13.90 | 13.26 | qfq | 2,277,500 | 31,773,125 | 0.00% |
| 2025-05-06 | 13.53 | 13.91 | 13.53 | 13.90 | 13.26 | qfq | 2,378,321 | 32,710,957 | 2.96% |
| 2025-04-30 | 13.41 | 13.62 | 13.38 | 13.50 | 12.88 | qfq | 1,926,969 | 26,064,588 | 0.67% |
| 2025-04-29 | 13.24 | 13.48 | 13.11 | 13.41 | 12.80 | qfq | 1,505,200 | 20,145,414 | 1.98% |
| 2025-04-28 | 13.46 | 13.46 | 13.11 | 13.15 | 12.55 | qfq | 2,427,539 | 31,966,028 | -1.94% |
| 2025-04-25 | 13.32 | 13.47 | 13.22 | 13.41 | 12.80 | qfq | 1,426,700 | 19,080,791 | 0.75% |
| 2025-04-24 | 13.31 | 13.39 | 13.24 | 13.31 | 12.70 | qfq | 2,015,400 | 26,849,815 | 0.15% |
| 2025-04-23 | 13.19 | 13.35 | 13.14 | 13.29 | 12.68 | qfq | 2,122,630 | 28,187,022 | 1.14% |
| 2025-04-22 | 13.06 | 13.20 | 12.96 | 13.14 | 12.54 | qfq | 2,239,471 | 29,360,674 | 0.61% |
| 2025-04-21 | 12.96 | 13.09 | 12.95 | 13.06 | 12.46 | qfq | 3,385,000 | 44,130,360 | 0.00% |
| 2025-04-18 | 13.43 | 13.44 | 12.90 | 13.06 | 12.46 | qfq | 4,254,300 | 55,486,185 | -3.69% |
| 2025-04-17 | 12.96 | 13.70 | 12.90 | 13.56 | 12.94 | qfq | 3,240,600 | 43,347,951 | 4.23% |
| 2025-04-16 | 13.30 | 13.44 | 12.83 | 13.01 | 12.41 | qfq | 2,019,600 | 26,375,617 | -2.11% |
| 2025-04-15 | 13.02 | 13.31 | 12.93 | 13.29 | 12.68 | qfq | 2,460,300 | 32,460,703 | 2.00% |
| 2025-04-14 | 12.99 | 13.23 | 12.92 | 13.03 | 12.43 | qfq | 2,217,800 | 29,069,398 | 2.04% |
| 2025-04-11 | 12.51 | 13.03 | 12.51 | 12.77 | 12.18 | qfq | 2,619,800 | 33,697,950 | 0.63% |
| 2025-04-10 | 12.58 | 12.95 | 12.50 | 12.69 | 12.11 | qfq | 3,019,500 | 38,622,295 | 3.17% |
| 2025-04-09 | 11.89 | 12.42 | 11.26 | 12.30 | 11.74 | qfq | 4,135,800 | 49,188,866 | 0.57% |
| 2025-04-08 | 13.17 | 13.21 | 11.92 | 12.23 | 11.67 | qfq | 4,781,670 | 59,291,124 | -7.07% |
| 2025-04-07 | 13.92 | 13.92 | 13.16 | 13.16 | 12.56 | qfq | 1,899,071 | 25,258,587 | -9.99% |
| 2025-04-03 | 14.66 | 14.83 | 14.45 | 14.62 | 13.95 | qfq | 1,967,900 | 28,783,029 | -1.48% |
| 2025-04-02 | 14.72 | 15.00 | 14.72 | 14.84 | 14.16 | qfq | 2,198,400 | 32,809,954 | 0.00% |
| 2025-04-01 | 14.53 | 14.88 | 14.43 | 14.84 | 14.16 | qfq | 3,230,000 | 47,668,475 | 2.84% |
| 2025-03-31 | 14.35 | 14.63 | 14.19 | 14.43 | 13.77 | qfq | 2,202,600 | 31,649,958 | -0.96% |
| 2025-03-28 | 14.90 | 14.90 | 14.51 | 14.57 | 13.90 | qfq | 2,107,500 | 30,834,883 | -2.15% |
| 2025-03-27 | 14.73 | 14.95 | 14.61 | 14.89 | 14.21 | qfq | 2,079,300 | 30,824,958 | 0.34% |
| 2025-03-26 | 14.60 | 14.96 | 14.56 | 14.84 | 14.16 | qfq | 2,287,154 | 34,012,866 | 1.37% |
| 2025-03-25 | 14.38 | 14.70 | 14.38 | 14.64 | 13.97 | qfq | 2,121,600 | 30,955,714 | 0.97% |
| 2025-03-24 | 14.74 | 14.78 | 14.25 | 14.50 | 13.84 | qfq | 2,628,600 | 38,051,076 | -1.29% |
| 2025-03-21 | 14.89 | 14.95 | 14.64 | 14.69 | 14.02 | qfq | 2,382,800 | 35,182,586 | -1.41% |
| 2025-03-20 | 15.06 | 15.09 | 14.85 | 14.90 | 14.22 | qfq | 2,459,254 | 36,787,659 | -1.32% |
| 2025-03-19 | 15.01 | 15.24 | 14.82 | 15.10 | 14.41 | qfq | 3,504,754 | 52,640,577 | 0.33% |
| 2025-03-18 | 15.06 | 15.14 | 14.94 | 15.05 | 14.36 | qfq | 3,304,182 | 49,652,814 | -0.46% |
| 2025-03-17 | 14.82 | 15.15 | 14.73 | 15.12 | 14.43 | qfq | 4,837,019 | 72,255,345 | 1.34% |
| 2025-03-14 | 14.45 | 15.12 | 14.32 | 14.92 | 14.24 | qfq | 5,755,259 | 84,957,554 | 3.04% |
| 2025-03-13 | 14.75 | 14.75 | 14.35 | 14.48 | 13.82 | qfq | 2,646,762 | 38,374,643 | -1.50% |
| 2025-03-12 | 14.61 | 14.75 | 14.60 | 14.70 | 14.03 | qfq | 2,772,800 | 40,687,588 | 0.62% |
| 2025-03-11 | 14.39 | 14.61 | 14.32 | 14.61 | 13.94 | qfq | 3,048,700 | 44,118,657 | 0.83% |
| 2025-03-10 | 14.84 | 14.86 | 14.46 | 14.49 | 13.83 | qfq | 4,604,000 | 67,228,639 | -1.43% |
| 2025-03-07 | 14.50 | 14.84 | 14.47 | 14.70 | 14.03 | qfq | 4,136,200 | 60,831,432 | 1.10% |
| 2025-03-06 | 14.55 | 14.56 | 14.43 | 14.54 | 13.87 | qfq | 3,832,554 | 55,608,877 | 0.35% |
| 2025-03-05 | 14.37 | 14.59 | 14.32 | 14.49 | 13.83 | qfq | 3,579,400 | 51,794,504 | 0.28% |
| 2025-03-04 | 14.59 | 14.60 | 14.31 | 14.45 | 13.79 | qfq | 3,643,600 | 52,422,806 | -1.30% |
| 2025-03-03 | 14.38 | 14.64 | 14.32 | 14.64 | 13.97 | qfq | 5,469,879 | 79,137,924 | 1.46% |
| 2025-02-28 | 14.30 | 14.60 | 14.30 | 14.43 | 13.77 | qfq | 4,001,371 | 57,826,177 | -0.48% |
| 2025-02-27 | 14.89 | 14.90 | 14.31 | 14.50 | 13.84 | qfq | 6,919,559 | 100,389,612 | -2.55% |
| 2025-02-26 | 14.76 | 15.05 | 14.64 | 14.88 | 14.20 | qfq | 9,365,633 | 138,760,558 | 0.27% |
| 2025-02-25 | 15.56 | 15.97 | 14.65 | 14.84 | 14.16 | qfq | 16,023,359 | 241,345,375 | -2.94% |
| 2025-02-24 | 13.90 | 15.29 | 13.80 | 15.29 | 14.59 | qfq | 5,625,900 | 84,081,010 | 10.00% |
| 2025-02-21 | 13.59 | 14.05 | 13.55 | 13.90 | 13.26 | qfq | 3,682,300 | 50,739,484 | 1.98% |
| 2025-02-20 | 13.62 | 13.66 | 13.43 | 13.63 | 13.01 | qfq | 1,463,400 | 19,866,456 | 1.34% |
| 2025-02-19 | 13.32 | 13.64 | 13.23 | 13.45 | 12.83 | qfq | 1,644,600 | 22,207,516 | 1.13% |
| 2025-02-18 | 13.60 | 13.60 | 13.23 | 13.30 | 12.69 | qfq | 1,656,500 | 22,223,967 | -1.85% |
| 2025-02-17 | 13.52 | 13.61 | 13.27 | 13.55 | 12.93 | qfq | 1,731,680 | 23,366,142 | 1.88% |
| 2025-02-14 | 13.48 | 13.50 | 13.28 | 13.30 | 12.69 | qfq | 1,501,200 | 20,055,706 | -0.45% |
| 2025-02-13 | 13.77 | 13.77 | 13.34 | 13.36 | 12.75 | qfq | 1,336,300 | 18,032,553 | -2.41% |
| 2025-02-12 | 13.63 | 13.70 | 13.52 | 13.69 | 13.06 | qfq | 1,057,400 | 14,423,001 | 0.51% |
| 2025-02-11 | 13.58 | 13.68 | 13.53 | 13.62 | 13.00 | qfq | 1,521,170 | 20,710,533 | 0.07% |
| 2025-02-10 | 13.61 | 13.78 | 13.47 | 13.61 | 12.99 | qfq | 1,467,900 | 19,917,741 | 0.00% |
| 2025-02-07 | 13.71 | 13.85 | 13.56 | 13.61 | 12.99 | qfq | 2,160,000 | 29,492,231 | -0.73% |
| 2025-02-06 | 13.33 | 13.74 | 13.33 | 13.71 | 13.08 | qfq | 2,121,896 | 28,836,025 | 2.85% |
| 2025-02-05 | 13.56 | 13.64 | 13.26 | 13.33 | 12.72 | qfq | 1,897,400 | 25,377,814 | -1.70% |
| 2025-01-27 | 13.66 | 13.75 | 13.49 | 13.56 | 12.94 | qfq | 1,313,300 | 17,869,012 | -0.07% |
| 2025-01-24 | 13.55 | 13.59 | 13.30 | 13.57 | 12.95 | qfq | 1,567,807 | 21,212,002 | 1.27% |
| 2025-01-23 | 13.48 | 13.56 | 13.35 | 13.40 | 12.79 | qfq | 1,461,600 | 19,678,261 | -0.07% |
| 2025-01-22 | 13.59 | 13.59 | 13.31 | 13.41 | 12.80 | qfq | 1,110,500 | 14,944,552 | -0.07% |
| 2025-01-21 | 13.41 | 13.47 | 13.23 | 13.42 | 12.80 | qfq | 1,360,170 | 18,156,823 | 0.22% |
| 2025-01-20 | 13.10 | 13.46 | 13.10 | 13.39 | 12.78 | qfq | 1,623,100 | 21,644,530 | 2.21% |
| 2025-01-17 | 13.03 | 13.20 | 12.87 | 13.10 | 12.50 | qfq | 918,700 | 12,011,520 | 0.38% |
| 2025-01-16 | 13.11 | 13.18 | 12.86 | 13.05 | 12.45 | qfq | 891,400 | 11,636,396 | 0.69% |
| 2025-01-15 | 12.99 | 13.07 | 12.90 | 12.96 | 12.37 | qfq | 1,347,100 | 17,497,422 | -0.15% |
| 2025-01-14 | 12.35 | 13.04 | 12.35 | 12.98 | 12.38 | qfq | 1,780,512 | 22,738,162 | 5.19% |
| 2025-01-13 | 12.38 | 12.40 | 12.04 | 12.34 | 11.77 | qfq | 1,626,500 | 19,967,358 | -1.75% |
| 2025-01-10 | 12.80 | 12.85 | 12.56 | 12.56 | 11.98 | qfq | 1,119,800 | 14,234,353 | -1.26% |
| 2025-01-09 | 12.46 | 12.90 | 12.46 | 12.72 | 12.14 | qfq | 1,541,646 | 19,662,780 | 1.60% |
| 2025-01-08 | 12.52 | 12.58 | 12.18 | 12.52 | 11.95 | qfq | 1,363,400 | 16,945,178 | 0.16% |
| 2025-01-07 | 12.44 | 12.53 | 12.19 | 12.50 | 11.93 | qfq | 1,450,100 | 17,916,190 | 1.87% |
| 2025-01-06 | 12.25 | 12.51 | 11.82 | 12.27 | 11.71 | qfq | 2,082,300 | 25,414,635 | -0.16% |
| 2025-01-03 | 12.69 | 12.88 | 12.20 | 12.29 | 11.73 | qfq | 1,374,096 | 17,262,585 | -3.00% |
| 2025-01-02 | 12.79 | 13.06 | 12.60 | 12.67 | 12.09 | qfq | 1,342,239 | 17,219,346 | -1.86% |
| 2024-12-31 | 13.14 | 13.24 | 12.86 | 12.91 | 12.32 | qfq | 1,147,600 | 14,961,313 | -1.75% |
| 2024-12-30 | 13.21 | 13.24 | 12.97 | 13.14 | 12.54 | qfq | 1,077,470 | 14,159,509 | -0.30% |
| 2024-12-27 | 13.00 | 13.29 | 13.00 | 13.18 | 12.58 | qfq | 929,400 | 12,255,038 | 1.38% |
| 2024-12-26 | 12.74 | 13.13 | 12.74 | 13.00 | 12.40 | qfq | 929,900 | 12,113,674 | 1.40% |
| 2024-12-25 | 13.13 | 13.13 | 12.72 | 12.82 | 12.23 | qfq | 1,349,864 | 17,352,463 | -2.36% |
| 2024-12-24 | 13.02 | 13.25 | 12.91 | 13.13 | 12.53 | qfq | 1,166,100 | 15,279,884 | 1.78% |
| 2024-12-23 | 13.47 | 13.64 | 12.85 | 12.90 | 12.31 | qfq | 2,337,300 | 30,769,363 | -4.66% |
| 2024-12-20 | 13.34 | 13.65 | 13.34 | 13.53 | 12.91 | qfq | 1,231,900 | 16,685,218 | 1.05% |
| 2024-12-19 | 13.30 | 13.45 | 13.17 | 13.39 | 12.78 | qfq | 1,372,500 | 18,273,711 | 0.60% |
| 2024-12-18 | 13.46 | 13.46 | 13.15 | 13.31 | 12.70 | qfq | 1,649,800 | 21,923,556 | -0.52% |
| 2024-12-17 | 13.78 | 13.88 | 13.35 | 13.38 | 12.77 | qfq | 1,843,100 | 24,994,043 | -3.39% |
| 2024-12-16 | 13.88 | 13.96 | 13.78 | 13.85 | 13.21 | qfq | 1,531,000 | 21,223,116 | 0.65% |
| 2024-12-13 | 13.97 | 13.98 | 13.75 | 13.76 | 13.13 | qfq | 1,438,500 | 19,913,823 | -1.43% |
| 2024-12-12 | 14.05 | 14.05 | 13.79 | 13.96 | 13.32 | qfq | 1,561,000 | 21,684,104 | 0.07% |
| 2024-12-11 | 13.86 | 14.00 | 13.80 | 13.95 | 13.31 | qfq | 1,519,700 | 21,160,267 | 1.16% |
| 2024-12-10 | 14.20 | 14.30 | 13.75 | 13.79 | 13.16 | qfq | 2,026,500 | 28,343,053 | -0.86% |
| 2024-12-09 | 13.76 | 14.03 | 13.72 | 13.91 | 13.27 | qfq | 1,620,600 | 22,533,580 | 1.02% |
| 2024-12-06 | 13.76 | 13.94 | 13.76 | 13.77 | 13.14 | qfq | 1,508,100 | 20,846,987 | -0.15% |
| 2024-12-05 | 13.75 | 13.89 | 13.71 | 13.79 | 13.16 | qfq | 1,642,764 | 22,659,296 | -0.58% |
| 2024-12-04 | 13.91 | 13.95 | 13.68 | 13.87 | 13.23 | qfq | 1,827,464 | 25,307,258 | -0.36% |
| 2024-12-03 | 13.88 | 13.92 | 13.76 | 13.92 | 13.28 | qfq | 1,776,375 | 24,593,406 | 0.22% |
| 2024-12-02 | 14.07 | 14.09 | 13.71 | 13.89 | 13.25 | qfq | 4,415,203 | 61,034,395 | -1.49% |
| 2024-11-29 | 13.37 | 14.15 | 13.36 | 14.10 | 13.45 | qfq | 4,018,000 | 55,623,801 | 4.44% |
| 2024-11-28 | 13.60 | 13.65 | 13.45 | 13.50 | 12.88 | qfq | 1,434,300 | 19,436,243 | -0.74% |
| 2024-11-27 | 13.49 | 13.60 | 12.99 | 13.60 | 12.98 | qfq | 1,750,400 | 23,226,377 | 0.82% |
| 2024-11-26 | 13.60 | 13.68 | 13.45 | 13.49 | 12.87 | qfq | 1,257,950 | 17,079,007 | -1.10% |
| 2024-11-25 | 13.19 | 13.70 | 13.19 | 13.64 | 13.01 | qfq | 1,840,100 | 24,946,983 | 3.02% |
| 2024-11-22 | 13.69 | 13.79 | 13.24 | 13.24 | 12.63 | qfq | 1,922,800 | 26,148,718 | -3.07% |
| 2024-11-21 | 13.51 | 13.68 | 13.50 | 13.66 | 13.03 | qfq | 1,143,500 | 15,572,436 | 0.37% |
| 2024-11-20 | 13.53 | 13.63 | 13.35 | 13.61 | 12.99 | qfq | 1,219,522 | 16,535,252 | 0.59% |
| 2024-11-19 | 13.18 | 13.56 | 13.02 | 13.53 | 12.91 | qfq | 1,575,322 | 21,036,522 | 4.08% |
| 2024-11-18 | 13.29 | 13.49 | 12.94 | 13.00 | 12.40 | qfq | 1,607,100 | 21,178,796 | -2.18% |
| 2024-11-15 | 13.39 | 13.62 | 13.29 | 13.29 | 12.68 | qfq | 1,486,475 | 19,981,684 | -1.34% |
| 2024-11-14 | 13.67 | 13.76 | 13.45 | 13.47 | 12.85 | qfq | 1,453,975 | 19,789,396 | -1.68% |
| 2024-11-13 | 13.50 | 13.80 | 13.49 | 13.70 | 13.07 | qfq | 1,616,383 | 22,049,726 | 1.03% |
| 2024-11-12 | 13.77 | 13.91 | 13.48 | 13.56 | 12.94 | qfq | 2,685,900 | 36,844,645 | -1.88% |
| 2024-11-11 | 13.68 | 13.89 | 13.55 | 13.82 | 13.19 | qfq | 2,298,100 | 31,595,133 | 1.02% |
| 2024-11-08 | 13.77 | 13.95 | 13.62 | 13.68 | 13.05 | qfq | 1,899,500 | 26,183,047 | -0.44% |
| 2024-11-07 | 13.62 | 13.75 | 13.48 | 13.74 | 13.11 | qfq | 1,495,163 | 20,403,656 | 0.96% |
| 2024-11-06 | 13.62 | 13.75 | 13.49 | 13.61 | 12.99 | qfq | 1,938,000 | 26,394,528 | 0.07% |
| 2024-11-05 | 13.45 | 13.62 | 13.34 | 13.60 | 12.98 | qfq | 2,062,863 | 27,926,504 | 1.12% |
| 2024-11-04 | 13.41 | 13.72 | 13.31 | 13.45 | 12.83 | qfq | 2,891,175 | 39,061,183 | 0.30% |
| 2024-11-01 | 13.75 | 13.81 | 13.32 | 13.41 | 12.80 | qfq | 2,940,500 | 39,843,468 | -2.33% |
| 2024-10-31 | 14.01 | 14.01 | 13.70 | 13.73 | 13.10 | qfq | 1,829,700 | 25,341,628 | -0.87% |
| 2024-10-30 | 13.65 | 13.99 | 13.65 | 13.85 | 13.21 | qfq | 1,660,500 | 23,002,674 | 0.51% |
| 2024-10-29 | 14.25 | 14.25 | 13.72 | 13.78 | 13.15 | qfq | 3,425,800 | 47,608,489 | -2.27% |
| 2024-10-28 | 13.84 | 14.11 | 13.65 | 14.10 | 13.45 | qfq | 3,626,900 | 50,216,434 | 2.55% |
| 2024-10-25 | 13.57 | 13.84 | 13.57 | 13.75 | 13.12 | qfq | 2,491,921 | 34,110,912 | 1.10% |
| 2024-10-24 | 13.71 | 13.79 | 13.32 | 13.60 | 12.98 | qfq | 2,922,500 | 39,750,564 | 0.67% |
| 2024-10-23 | 13.52 | 13.85 | 13.29 | 13.51 | 12.89 | qfq | 6,297,588 | 85,624,444 | 4.89% |
| 2024-10-22 | 12.81 | 12.90 | 12.72 | 12.88 | 12.29 | qfq | 1,538,300 | 19,706,948 | 0.63% |
| 2024-10-21 | 12.59 | 13.10 | 12.55 | 12.80 | 12.21 | qfq | 2,197,164 | 28,087,285 | 1.67% |
| 2024-10-18 | 12.34 | 12.66 | 12.34 | 12.59 | 12.01 | qfq | 1,498,172 | 18,739,168 | 2.03% |
| 2024-10-17 | 12.49 | 12.65 | 12.34 | 12.34 | 11.77 | qfq | 1,147,670 | 14,348,120 | 0.00% |
| 2024-10-16 | 12.10 | 12.47 | 12.10 | 12.34 | 11.77 | qfq | 1,070,900 | 13,227,250 | 0.33% |
| 2024-10-15 | 12.49 | 12.61 | 12.25 | 12.30 | 11.74 | qfq | 1,668,800 | 20,771,475 | -1.91% |
| 2024-10-14 | 12.05 | 12.65 | 12.00 | 12.54 | 11.97 | qfq | 3,265,600 | 40,253,165 | 5.11% |
| 2024-10-11 | 12.90 | 13.12 | 11.81 | 11.93 | 11.38 | qfq | 4,921,800 | 60,342,132 | -7.88% |
| 2024-10-10 | 13.52 | 13.53 | 12.86 | 12.95 | 12.36 | qfq | 3,212,450 | 42,127,178 | -1.52% |
| 2024-10-09 | 13.47 | 13.78 | 12.83 | 13.15 | 12.55 | qfq | 5,364,198 | 71,243,922 | -2.81% |
| 2024-10-08 | 13.79 | 13.79 | 12.88 | 13.53 | 12.91 | qfq | 4,887,600 | 65,322,800 | 7.89% |
| 2024-09-30 | 12.02 | 12.65 | 11.90 | 12.54 | 11.97 | qfq | 4,704,870 | 57,908,586 | 8.10% |
| 2024-09-27 | 11.27 | 11.66 | 11.27 | 11.60 | 11.07 | qfq | 1,018,600 | 11,691,304 | 3.39% |
| 2024-09-26 | 11.04 | 11.23 | 10.96 | 11.22 | 10.71 | qfq | 1,557,200 | 17,228,445 | 1.54% |
| 2024-09-25 | 10.99 | 11.26 | 10.99 | 11.05 | 10.54 | qfq | 1,668,800 | 18,625,890 | 0.55% |
| 2024-09-24 | 10.90 | 11.01 | 10.73 | 10.99 | 10.49 | qfq | 1,316,000 | 14,349,109 | 1.85% |
| 2024-09-23 | 10.63 | 10.87 | 10.57 | 10.79 | 10.30 | qfq | 1,185,851 | 12,721,583 | 0.47% |
| 2024-09-20 | 10.83 | 10.89 | 10.61 | 10.74 | 10.25 | qfq | 1,223,400 | 13,132,648 | -0.83% |
| 2024-09-19 | 10.61 | 10.89 | 10.58 | 10.83 | 10.33 | qfq | 925,400 | 9,966,694 | 2.07% |
| 2024-09-18 | 10.68 | 10.79 | 10.47 | 10.61 | 10.12 | qfq | 942,200 | 9,956,661 | -0.66% |
| 2024-09-13 | 10.83 | 11.03 | 10.66 | 10.68 | 10.19 | qfq | 1,639,600 | 17,738,310 | -1.39% |
| 2024-09-12 | 10.87 | 11.02 | 10.83 | 10.83 | 10.33 | qfq | 633,500 | 6,906,185 | -0.37% |
| 2024-09-11 | 10.84 | 11.03 | 10.77 | 10.87 | 10.37 | qfq | 1,006,100 | 10,992,154 | 0.09% |
| 2024-09-10 | 10.81 | 10.89 | 10.58 | 10.86 | 10.36 | qfq | 837,700 | 9,018,816 | 0.84% |
| 2024-09-09 | 10.70 | 10.89 | 10.66 | 10.77 | 10.28 | qfq | 1,372,309 | 14,829,348 | 0.47% |
| 2024-09-06 | 10.81 | 10.98 | 10.70 | 10.72 | 10.23 | qfq | 1,172,900 | 12,705,795 | -1.38% |
| 2024-09-05 | 10.88 | 10.95 | 10.78 | 10.87 | 10.37 | qfq | 1,067,500 | 11,592,874 | 0.00% |
| 2024-09-04 | 10.91 | 11.02 | 10.82 | 10.87 | 10.37 | qfq | 1,415,083 | 15,437,412 | -1.36% |
| 2024-09-03 | 10.82 | 11.08 | 10.70 | 11.02 | 10.51 | qfq | 2,506,515 | 27,503,539 | 2.13% |
| 2024-09-02 | 10.66 | 10.96 | 10.66 | 10.79 | 10.30 | qfq | 2,120,600 | 22,958,323 | 1.22% |
| 2024-08-30 | 10.61 | 10.76 | 10.54 | 10.66 | 10.17 | qfq | 2,747,700 | 29,317,629 | -0.09% |
| 2024-08-29 | 10.29 | 10.70 | 10.20 | 10.67 | 10.18 | qfq | 2,956,500 | 31,099,033 | 3.49% |
| 2024-08-28 | 10.10 | 10.37 | 10.03 | 10.31 | 9.84 | qfq | 2,475,801 | 25,476,773 | 1.58% |
| 2024-08-27 | 10.25 | 10.28 | 10.08 | 10.15 | 9.68 | qfq | 3,071,600 | 31,335,125 | 0.20% |
| 2024-08-26 | 10.01 | 10.42 | 9.86 | 10.13 | 9.67 | qfq | 4,293,372 | 43,753,117 | 6.30% |
| 2024-08-23 | 9.53 | 9.55 | 9.37 | 9.53 | 9.09 | qfq | 588,862 | 5,570,820 | 0.00% |
| 2024-08-22 | 9.60 | 9.72 | 9.50 | 9.53 | 9.09 | qfq | 698,900 | 6,701,953 | -0.52% |
| 2024-08-21 | 9.55 | 9.64 | 9.51 | 9.58 | 9.14 | qfq | 483,509 | 4,635,602 | 0.10% |
| 2024-08-20 | 9.72 | 9.72 | 9.51 | 9.57 | 9.13 | qfq | 848,700 | 8,133,855 | -1.54% |
| 2024-08-19 | 9.73 | 9.86 | 9.68 | 9.72 | 9.27 | qfq | 919,160 | 8,980,989 | 0.21% |
| 2024-08-16 | 9.86 | 9.91 | 9.70 | 9.70 | 9.26 | qfq | 1,131,464 | 11,072,746 | -1.52% |
| 2024-08-15 | 9.82 | 9.96 | 9.72 | 9.85 | 9.40 | qfq | 844,500 | 8,318,260 | -0.51% |
| 2024-08-14 | 9.95 | 10.04 | 9.84 | 9.90 | 9.45 | qfq | 613,869 | 6,087,346 | -0.80% |
| 2024-08-13 | 9.99 | 9.99 | 9.81 | 9.98 | 9.52 | qfq | 633,600 | 6,273,470 | 0.71% |
| 2024-08-12 | 9.91 | 10.05 | 9.86 | 9.91 | 9.46 | qfq | 668,200 | 6,637,426 | -0.50% |
| 2024-08-09 | 9.99 | 10.11 | 9.93 | 9.96 | 9.50 | qfq | 661,100 | 6,624,472 | -0.30% |
| 2024-08-08 | 10.01 | 10.06 | 9.83 | 9.99 | 9.53 | qfq | 979,800 | 9,752,283 | -0.60% |
| 2024-08-07 | 9.96 | 10.13 | 9.93 | 10.05 | 9.59 | qfq | 787,700 | 7,914,449 | 0.70% |
| 2024-08-06 | 9.86 | 10.03 | 9.84 | 9.98 | 9.52 | qfq | 793,000 | 7,891,325 | 1.42% |
| 2024-08-05 | 9.99 | 10.14 | 9.81 | 9.84 | 9.39 | qfq | 1,024,300 | 10,203,434 | -1.89% |
| 2024-08-02 | 10.18 | 10.27 | 10.01 | 10.03 | 9.57 | qfq | 778,600 | 7,886,400 | -1.67% |
| 2024-08-01 | 10.29 | 10.34 | 10.18 | 10.20 | 9.73 | qfq | 1,039,800 | 10,641,887 | -0.39% |
| 2024-07-31 | 9.84 | 10.26 | 9.76 | 10.24 | 9.77 | qfq | 1,467,500 | 14,799,183 | 4.07% |
| 2024-07-30 | 10.07 | 10.07 | 9.70 | 9.84 | 9.39 | qfq | 916,400 | 9,001,310 | 0.10% |
| 2024-07-29 | 9.82 | 9.88 | 9.67 | 9.83 | 9.38 | qfq | 811,700 | 7,940,937 | 0.61% |
| 2024-07-26 | 9.70 | 9.82 | 9.57 | 9.77 | 9.32 | qfq | 1,048,700 | 10,209,424 | 1.03% |
| 2024-07-25 | 9.62 | 9.86 | 9.50 | 9.67 | 9.23 | qfq | 1,399,408 | 13,502,967 | -0.31% |
| 2024-07-24 | 9.65 | 9.77 | 9.55 | 9.70 | 9.26 | qfq | 1,347,723 | 13,044,874 | 0.52% |
| 2024-07-23 | 9.87 | 9.94 | 9.63 | 9.65 | 9.21 | qfq | 925,923 | 9,060,575 | -2.62% |
| 2024-07-22 | 9.99 | 10.09 | 9.85 | 9.91 | 9.46 | qfq | 897,900 | 8,922,858 | -0.80% |
| 2024-07-19 | 9.84 | 10.07 | 9.73 | 9.99 | 9.53 | qfq | 817,300 | 8,132,290 | 0.81% |
| 2024-07-18 | 9.86 | 9.97 | 9.62 | 9.91 | 9.46 | qfq | 1,246,200 | 12,207,673 | -0.10% |
| 2024-07-17 | 10.06 | 10.11 | 9.89 | 9.92 | 9.47 | qfq | 1,100,200 | 10,963,292 | -1.59% |
| 2024-07-16 | 10.18 | 10.23 | 10.01 | 10.08 | 9.62 | qfq | 724,700 | 7,309,332 | -1.08% |
| 2024-07-15 | 10.47 | 10.47 | 10.16 | 10.19 | 9.72 | qfq | 835,900 | 8,562,054 | -2.67% |
| 2024-07-12 | 10.49 | 10.50 | 10.33 | 10.47 | 9.99 | qfq | 869,685 | 9,071,930 | 0.00% |
| 2024-07-11 | 10.24 | 10.47 | 10.23 | 10.47 | 9.99 | qfq | 860,800 | 8,945,684 | 3.15% |
| 2024-07-10 | 10.06 | 10.28 | 10.01 | 10.15 | 9.68 | qfq | 724,800 | 7,368,852 | 0.20% |
| 2024-07-09 | 9.85 | 10.13 | 9.83 | 10.13 | 9.67 | qfq | 1,441,737 | 14,437,439 | 2.53% |
| 2024-07-08 | 10.07 | 10.13 | 9.82 | 9.88 | 9.43 | qfq | 1,273,500 | 12,679,337 | -2.76% |
| 2024-07-05 | 10.29 | 10.29 | 10.01 | 10.16 | 9.69 | qfq | 1,079,012 | 10,943,557 | 0.00% |
| 2024-07-04 | 10.50 | 10.50 | 10.10 | 10.16 | 9.69 | qfq | 897,149 | 9,237,036 | -2.68% |
| 2024-07-03 | 10.50 | 10.63 | 10.36 | 10.44 | 9.96 | qfq | 782,312 | 8,185,052 | -1.14% |
| 2024-07-02 | 10.57 | 10.62 | 10.43 | 10.56 | 10.08 | qfq | 1,006,002 | 10,591,664 | 0.67% |
| 2024-07-01 | 10.40 | 10.55 | 10.30 | 10.49 | 10.01 | qfq | 1,476,687 | 15,373,781 | 0.87% |
| 2024-06-28 | 10.38 | 10.49 | 10.19 | 10.40 | 9.92 | qfq | 1,246,765 | 12,941,375 | 1.46% |
| 2024-06-27 | 10.34 | 10.52 | 10.22 | 10.25 | 9.78 | qfq | 1,155,912 | 11,948,921 | -0.87% |
| 2024-06-26 | 10.04 | 10.37 | 9.98 | 10.34 | 9.87 | qfq | 1,788,800 | 18,230,745 | -2.18% |
| 2024-06-25 | 10.46 | 10.67 | 10.44 | 10.57 | 9.61 | qfq | 1,508,904 | 15,901,929 | 0.28% |
| 2024-06-24 | 10.93 | 10.99 | 10.42 | 10.54 | 9.58 | qfq | 1,571,987 | 16,729,920 | -4.09% |
| 2024-06-21 | 11.25 | 11.26 | 10.94 | 10.99 | 9.99 | qfq | 1,296,887 | 14,292,869 | -1.52% |
| 2024-06-20 | 11.35 | 11.43 | 11.14 | 11.16 | 10.14 | qfq | 1,595,200 | 17,972,496 | -1.76% |
| 2024-06-19 | 11.19 | 11.40 | 11.15 | 11.36 | 10.33 | qfq | 1,683,400 | 19,014,482 | 2.16% |
| 2024-06-18 | 11.00 | 11.15 | 10.90 | 11.12 | 10.11 | qfq | 1,385,200 | 15,270,743 | 1.55% |
| 2024-06-17 | 10.91 | 11.13 | 10.82 | 10.95 | 9.95 | qfq | 1,056,450 | 11,624,696 | -0.73% |
| 2024-06-14 | 11.07 | 11.09 | 10.92 | 11.03 | 10.03 | qfq | 981,800 | 10,801,679 | -0.36% |
| 2024-06-13 | 11.01 | 11.17 | 11.00 | 11.07 | 10.06 | qfq | 1,298,800 | 14,394,643 | 0.54% |
| 2024-06-12 | 11.00 | 11.10 | 10.94 | 11.01 | 10.01 | qfq | 1,136,000 | 12,495,860 | 0.46% |
| 2024-06-11 | 10.71 | 11.01 | 10.56 | 10.96 | 9.96 | qfq | 1,489,308 | 16,070,652 | 1.11% |
| 2024-06-07 | 10.58 | 10.86 | 10.52 | 10.84 | 9.85 | qfq | 1,878,650 | 20,173,850 | 4.03% |
| 2024-06-06 | 10.92 | 11.15 | 10.32 | 10.42 | 9.47 | qfq | 2,609,700 | 27,696,872 | -5.10% |
| 2024-06-05 | 11.38 | 11.40 | 10.97 | 10.98 | 9.98 | qfq | 1,558,200 | 17,372,944 | -3.51% |
| 2024-06-04 | 11.63 | 11.81 | 11.18 | 11.38 | 10.34 | qfq | 2,462,900 | 27,916,667 | -2.49% |
| 2024-06-03 | 12.34 | 12.34 | 11.54 | 11.67 | 10.61 | qfq | 2,754,513 | 32,512,477 | -5.04% |
| 2024-05-31 | 12.26 | 12.39 | 12.23 | 12.29 | 11.17 | qfq | 777,900 | 9,575,999 | 0.24% |
| 2024-05-30 | 12.37 | 12.49 | 12.22 | 12.26 | 11.14 | qfq | 767,400 | 9,476,589 | -1.13% |
| 2024-05-29 | 12.33 | 12.45 | 12.19 | 12.40 | 11.27 | qfq | 1,043,300 | 12,886,167 | 1.47% |
| 2024-05-28 | 12.29 | 12.37 | 12.14 | 12.22 | 11.11 | qfq | 885,100 | 10,853,398 | -0.65% |
| 2024-05-27 | 12.06 | 12.30 | 11.99 | 12.30 | 11.18 | qfq | 1,092,400 | 13,235,018 | 1.65% |
| 2024-05-24 | 12.12 | 12.28 | 12.05 | 12.10 | 11.00 | qfq | 1,260,800 | 15,309,355 | -1.06% |
| 2024-05-23 | 12.35 | 12.35 | 12.06 | 12.23 | 11.12 | qfq | 1,441,600 | 17,604,638 | -0.97% |
| 2024-05-22 | 12.60 | 12.60 | 12.33 | 12.35 | 11.23 | qfq | 1,576,900 | 19,588,519 | -1.52% |
| 2024-05-21 | 12.80 | 12.80 | 12.50 | 12.54 | 11.40 | qfq | 2,036,900 | 25,749,432 | -0.24% |
| 2024-05-20 | 12.40 | 12.76 | 12.40 | 12.57 | 11.43 | qfq | 1,256,300 | 15,797,560 | 1.21% |
| 2024-05-17 | 12.39 | 12.50 | 12.30 | 12.42 | 11.29 | qfq | 1,022,400 | 12,650,598 | -0.08% |
| 2024-05-16 | 12.29 | 12.53 | 12.28 | 12.43 | 11.30 | qfq | 1,688,600 | 21,024,186 | 1.55% |
| 2024-05-15 | 12.35 | 12.46 | 12.23 | 12.24 | 11.13 | qfq | 1,051,400 | 12,978,075 | -0.81% |
| 2024-05-14 | 12.21 | 12.51 | 12.21 | 12.34 | 11.22 | qfq | 1,281,200 | 15,820,876 | 0.41% |
| 2024-05-13 | 12.50 | 12.55 | 12.25 | 12.29 | 11.17 | qfq | 1,625,500 | 20,099,235 | -2.31% |
| 2024-05-10 | 12.81 | 12.85 | 12.55 | 12.58 | 11.44 | qfq | 1,309,700 | 16,568,366 | -1.64% |
| 2024-05-09 | 12.61 | 12.84 | 12.56 | 12.79 | 11.63 | qfq | 1,309,700 | 16,716,496 | 1.83% |
| 2024-05-08 | 12.40 | 12.68 | 12.40 | 12.56 | 11.42 | qfq | 1,540,400 | 19,364,724 | -0.63% |
| 2024-05-07 | 12.54 | 12.66 | 12.46 | 12.64 | 11.49 | qfq | 1,760,500 | 22,119,020 | 0.96% |
| 2024-05-06 | 12.11 | 12.56 | 12.11 | 12.52 | 11.38 | qfq | 2,706,764 | 33,516,740 | 4.07% |
| 2024-04-30 | 12.09 | 12.12 | 11.90 | 12.03 | 10.94 | qfq | 2,242,900 | 26,905,952 | -0.58% |
| 2024-04-29 | 11.65 | 12.12 | 11.65 | 12.10 | 11.00 | qfq | 1,939,987 | 23,177,334 | 2.98% |
| 2024-04-26 | 11.54 | 11.88 | 11.33 | 11.75 | 10.68 | qfq | 2,227,000 | 25,914,304 | 1.82% |
| 2024-04-25 | 11.31 | 11.65 | 11.31 | 11.54 | 10.49 | qfq | 1,528,200 | 17,616,975 | 1.14% |
| 2024-04-24 | 11.23 | 11.45 | 11.13 | 11.41 | 10.37 | qfq | 1,931,000 | 21,817,008 | 2.15% |
| 2024-04-23 | 11.10 | 11.26 | 11.00 | 11.17 | 10.15 | qfq | 2,047,512 | 22,871,612 | 0.81% |
| 2024-04-22 | 11.07 | 11.26 | 10.83 | 11.08 | 10.07 | qfq | 2,752,800 | 30,549,285 | -0.63% |
| 2024-04-19 | 11.21 | 11.50 | 11.07 | 11.15 | 10.14 | qfq | 4,376,000 | 49,152,480 | -2.87% |
| 2024-04-18 | 11.85 | 11.89 | 11.14 | 11.48 | 10.44 | qfq | 7,311,350 | 82,991,916 | -7.27% |
| 2024-04-17 | 11.60 | 12.38 | 11.42 | 12.38 | 11.25 | qfq | 4,150,105 | 50,024,828 | 8.79% |
| 2024-04-16 | 11.96 | 12.18 | 11.34 | 11.38 | 10.34 | qfq | 5,689,508 | 66,378,341 | -8.67% |
| 2024-04-15 | 12.85 | 13.52 | 12.24 | 12.46 | 11.33 | qfq | 4,447,925 | 56,387,590 | 0.00% |
| 2024-04-12 | 12.51 | 12.65 | 12.45 | 12.46 | 11.33 | qfq | 1,232,500 | 15,456,646 | -0.88% |
| 2024-04-11 | 12.45 | 12.69 | 12.28 | 12.57 | 11.43 | qfq | 1,330,200 | 16,688,124 | 0.24% |
| 2024-04-10 | 12.58 | 12.77 | 12.41 | 12.54 | 11.40 | qfq | 1,917,605 | 24,083,405 | -1.34% |
| 2024-04-09 | 12.21 | 12.76 | 12.16 | 12.71 | 11.55 | qfq | 2,464,250 | 30,856,029 | 3.00% |
| 2024-04-08 | 12.96 | 12.96 | 12.30 | 12.34 | 11.22 | qfq | 3,045,800 | 38,335,059 | -4.34% |
| 2024-04-03 | 12.56 | 12.95 | 12.53 | 12.90 | 11.73 | qfq | 2,789,300 | 35,612,433 | 2.14% |
| 2024-04-02 | 12.41 | 12.80 | 12.37 | 12.63 | 11.48 | qfq | 1,963,200 | 24,730,206 | 1.45% |
| 2024-04-01 | 12.25 | 12.46 | 12.14 | 12.45 | 11.32 | qfq | 1,834,300 | 22,673,239 | 2.05% |
| 2024-03-29 | 11.89 | 12.22 | 11.89 | 12.20 | 11.09 | qfq | 1,257,205 | 15,176,079 | 2.26% |
| 2024-03-28 | 11.65 | 11.98 | 11.63 | 11.93 | 10.84 | qfq | 1,425,705 | 16,889,524 | 2.32% |
| 2024-03-27 | 11.97 | 12.07 | 11.65 | 11.66 | 10.60 | qfq | 1,292,400 | 15,367,769 | -2.59% |
| 2024-03-26 | 11.95 | 12.27 | 11.73 | 11.97 | 10.88 | qfq | 1,245,100 | 14,898,588 | 0.50% |
| 2024-03-25 | 12.13 | 12.23 | 11.91 | 11.91 | 10.83 | qfq | 1,175,400 | 14,203,156 | -2.62% |
| 2024-03-22 | 12.41 | 12.45 | 12.16 | 12.23 | 11.12 | qfq | 1,206,000 | 14,808,144 | -1.92% |
| 2024-03-21 | 12.43 | 12.53 | 12.25 | 12.47 | 11.34 | qfq | 1,232,500 | 15,266,102 | 0.56% |
| 2024-03-20 | 12.36 | 12.43 | 12.28 | 12.40 | 11.27 | qfq | 1,311,300 | 16,200,639 | 0.40% |
| 2024-03-19 | 12.43 | 12.53 | 12.33 | 12.35 | 11.23 | qfq | 1,905,900 | 23,639,315 | -1.12% |
| 2024-03-18 | 12.08 | 12.52 | 12.08 | 12.49 | 11.35 | qfq | 3,101,600 | 38,280,159 | 4.17% |
| 2024-03-15 | 11.71 | 11.99 | 11.67 | 11.99 | 10.90 | qfq | 1,360,000 | 16,098,360 | 1.35% |
| 2024-03-14 | 11.77 | 11.94 | 11.66 | 11.83 | 10.75 | qfq | 1,373,400 | 16,230,887 | 0.42% |
| 2024-03-13 | 11.70 | 11.85 | 11.61 | 11.78 | 10.71 | qfq | 1,365,900 | 16,039,180 | 0.86% |
| 2024-03-12 | 11.60 | 11.76 | 11.50 | 11.68 | 10.62 | qfq | 1,296,387 | 15,067,561 | 0.95% |
| 2024-03-11 | 11.40 | 11.58 | 11.35 | 11.57 | 10.52 | qfq | 1,170,400 | 13,420,393 | 1.05% |
| 2024-03-08 | 11.29 | 11.51 | 11.25 | 11.45 | 10.41 | qfq | 1,234,100 | 14,060,633 | 1.42% |
| 2024-03-07 | 11.27 | 11.59 | 11.25 | 11.29 | 10.26 | qfq | 1,525,500 | 17,376,131 | 0.09% |
| 2024-03-06 | 11.12 | 11.37 | 11.06 | 11.28 | 10.25 | qfq | 1,386,200 | 15,533,515 | 0.98% |
| 2024-03-05 | 11.26 | 11.47 | 11.08 | 11.17 | 10.15 | qfq | 1,990,400 | 22,418,809 | -0.45% |
| 2024-03-04 | 11.27 | 11.39 | 11.10 | 11.22 | 10.20 | qfq | 1,372,800 | 15,394,022 | -0.53% |
| 2024-03-01 | 11.29 | 11.46 | 11.16 | 11.28 | 10.25 | qfq | 2,227,260 | 25,169,784 | -0.09% |
| 2024-02-29 | 10.80 | 11.60 | 10.73 | 11.29 | 10.26 | qfq | 2,145,900 | 24,047,761 | 3.96% |
| 2024-02-28 | 11.83 | 12.00 | 10.86 | 10.86 | 9.87 | qfq | 2,870,196 | 32,875,493 | -7.57% |
| 2024-02-27 | 11.44 | 11.79 | 11.31 | 11.75 | 10.68 | qfq | 1,397,822 | 16,181,699 | 2.62% |
| 2024-02-26 | 11.15 | 11.65 | 11.11 | 11.45 | 10.41 | qfq | 1,898,536 | 21,656,566 | 2.23% |
| 2024-02-23 | 10.90 | 11.22 | 10.85 | 11.20 | 10.18 | qfq | 1,672,300 | 18,413,367 | 3.23% |
| 2024-02-22 | 10.69 | 10.86 | 10.58 | 10.85 | 9.86 | qfq | 1,505,754 | 16,131,549 | 2.26% |
| 2024-02-21 | 10.35 | 10.89 | 10.35 | 10.61 | 9.64 | qfq | 1,847,505 | 19,737,734 | 1.43% |
| 2024-02-20 | 10.47 | 10.49 | 10.28 | 10.46 | 9.51 | qfq | 1,525,200 | 15,847,548 | -0.29% |
| 2024-02-19 | 10.31 | 10.66 | 10.25 | 10.49 | 9.54 | qfq | 2,627,426 | 27,487,166 | 1.75% |
| 2024-02-08 | 9.62 | 10.37 | 9.42 | 10.31 | 9.37 | qfq | 4,112,358 | 40,598,625 | 4.99% |
| 2024-02-07 | 9.93 | 10.10 | 9.22 | 9.82 | 8.93 | qfq | 6,045,287 | 57,933,058 | -0.10% |
| 2024-02-06 | 9.29 | 10.03 | 8.83 | 9.83 | 8.94 | qfq | 5,420,800 | 50,596,680 | 4.69% |
| 2024-02-05 | 10.15 | 10.17 | 9.13 | 9.39 | 8.54 | qfq | 4,328,042 | 40,789,332 | -7.40% |
| 2024-02-02 | 10.81 | 10.90 | 9.81 | 10.14 | 9.22 | qfq | 2,546,400 | 26,269,045 | -5.23% |
| 2024-02-01 | 10.83 | 10.88 | 10.40 | 10.70 | 9.73 | qfq | 2,618,933 | 27,911,191 | -1.20% |
| 2024-01-31 | 11.35 | 11.45 | 10.74 | 10.83 | 9.84 | qfq | 2,236,033 | 24,713,573 | -5.50% |
| 2024-01-30 | 11.97 | 11.97 | 11.35 | 11.46 | 10.42 | qfq | 2,092,389 | 24,360,244 | -3.86% |
| 2024-01-29 | 12.36 | 12.49 | 11.80 | 11.92 | 10.84 | qfq | 2,155,300 | 25,882,394 | -3.01% |
| 2024-01-26 | 12.54 | 12.65 | 12.28 | 12.29 | 11.17 | qfq | 2,096,800 | 26,061,806 | -1.99% |
| 2024-01-25 | 11.95 | 12.59 | 11.86 | 12.54 | 11.40 | qfq | 2,405,600 | 29,614,399 | 4.85% |
| 2024-01-24 | 12.12 | 12.23 | 11.50 | 11.96 | 10.87 | qfq | 2,376,600 | 28,163,591 | -0.50% |
| 2024-01-23 | 12.25 | 12.26 | 11.65 | 12.02 | 10.93 | qfq | 2,493,500 | 29,820,359 | -2.67% |
| 2024-01-22 | 13.30 | 13.45 | 12.25 | 12.35 | 11.23 | qfq | 1,811,000 | 23,244,005 | -7.14% |
| 2024-01-19 | 13.51 | 13.70 | 13.27 | 13.30 | 12.09 | qfq | 1,268,800 | 17,059,551 | -1.55% |
| 2024-01-18 | 13.69 | 13.82 | 13.16 | 13.51 | 12.28 | qfq | 1,753,400 | 23,552,635 | -2.53% |
| 2024-01-17 | 14.23 | 14.23 | 13.82 | 13.86 | 12.60 | qfq | 997,700 | 14,006,843 | -2.46% |
| 2024-01-16 | 14.21 | 14.36 | 14.02 | 14.21 | 12.92 | qfq | 1,123,300 | 15,904,916 | -0.42% |
| 2024-01-15 | 14.41 | 14.61 | 14.23 | 14.27 | 12.97 | qfq | 942,400 | 13,509,873 | -1.18% |
| 2024-01-12 | 14.30 | 14.64 | 14.30 | 14.44 | 13.13 | qfq | 922,805 | 13,367,987 | -0.21% |
| 2024-01-11 | 14.05 | 14.49 | 14.05 | 14.47 | 13.15 | qfq | 1,079,305 | 15,484,904 | 1.83% |
| 2024-01-10 | 14.23 | 14.47 | 13.99 | 14.21 | 12.92 | qfq | 1,365,235 | 19,439,757 | -0.14% |
| 2024-01-09 | 14.10 | 14.49 | 14.00 | 14.23 | 12.94 | qfq | 1,490,700 | 21,131,900 | 1.07% |
| 2024-01-08 | 14.48 | 14.60 | 14.06 | 14.08 | 12.80 | qfq | 1,480,100 | 21,050,416 | -3.16% |
| 2024-01-05 | 14.67 | 14.90 | 14.42 | 14.54 | 13.22 | qfq | 1,755,000 | 25,659,835 | -1.56% |
| 2024-01-04 | 14.74 | 14.78 | 14.61 | 14.77 | 13.43 | qfq | 1,480,700 | 21,795,861 | 0.20% |
| 2024-01-03 | 14.71 | 14.84 | 14.50 | 14.74 | 13.40 | qfq | 1,922,500 | 28,293,875 | 0.41% |
| 2024-01-02 | 14.63 | 14.76 | 14.61 | 14.68 | 13.34 | qfq | 1,536,100 | 22,567,125 | 0.27% |
| 2023-12-29 | 14.23 | 14.66 | 14.23 | 14.64 | 13.31 | qfq | 2,193,600 | 31,839,570 | 2.59% |
| 2023-12-28 | 14.47 | 14.74 | 13.95 | 14.27 | 12.97 | qfq | 3,668,600 | 52,784,463 | 0.71% |
| 2023-12-27 | 13.92 | 14.22 | 13.91 | 14.17 | 12.88 | qfq | 1,639,000 | 23,013,002 | 2.02% |
| 2023-12-26 | 14.14 | 14.45 | 13.87 | 13.89 | 12.63 | qfq | 2,303,400 | 32,294,364 | -2.59% |
| 2023-12-25 | 14.48 | 14.58 | 13.99 | 14.26 | 12.96 | qfq | 3,087,000 | 43,875,973 | -1.52% |
| 2023-12-22 | 14.55 | 14.65 | 14.31 | 14.48 | 13.16 | qfq | 1,684,214 | 24,357,435 | -0.69% |
| 2023-12-21 | 14.41 | 14.61 | 14.18 | 14.58 | 13.25 | qfq | 1,496,364 | 21,558,475 | 0.97% |
| 2023-12-20 | 14.65 | 14.76 | 14.41 | 14.44 | 13.13 | qfq | 1,360,000 | 19,808,792 | -1.23% |
| 2023-12-19 | 14.55 | 14.69 | 14.40 | 14.62 | 13.29 | qfq | 807,400 | 11,720,849 | 0.90% |
| 2023-12-18 | 14.68 | 14.71 | 14.46 | 14.49 | 13.17 | qfq | 1,073,200 | 15,635,568 | -1.29% |
| 2023-12-15 | 14.60 | 14.75 | 14.56 | 14.68 | 13.34 | qfq | 821,800 | 12,061,906 | 0.07% |
| 2023-12-14 | 14.61 | 14.81 | 14.61 | 14.67 | 13.34 | qfq | 1,124,200 | 16,560,346 | 0.48% |
| 2023-12-13 | 14.69 | 14.79 | 14.51 | 14.60 | 13.27 | qfq | 1,091,800 | 15,980,494 | -0.61% |
| 2023-12-12 | 14.82 | 14.90 | 14.54 | 14.69 | 13.35 | qfq | 965,150 | 14,119,364 | -0.47% |
| 2023-12-11 | 14.58 | 14.79 | 14.50 | 14.76 | 13.42 | qfq | 1,285,600 | 18,852,852 | 0.34% |
| 2023-12-08 | 14.99 | 14.99 | 14.71 | 14.71 | 13.37 | qfq | 954,400 | 14,129,241 | -1.34% |
| 2023-12-07 | 14.89 | 14.98 | 14.74 | 14.91 | 13.55 | qfq | 1,041,000 | 15,461,536 | 0.00% |
| 2023-12-06 | 14.87 | 15.09 | 14.75 | 14.91 | 13.55 | qfq | 1,161,300 | 17,379,789 | 0.68% |
| 2023-12-05 | 15.01 | 15.05 | 14.81 | 14.81 | 13.46 | qfq | 1,031,200 | 15,365,270 | -1.53% |
| 2023-12-04 | 15.01 | 15.18 | 14.97 | 15.04 | 13.67 | qfq | 1,327,200 | 20,006,483 | 0.60% |
| 2023-12-01 | 15.06 | 15.06 | 14.79 | 14.95 | 13.59 | qfq | 1,468,250 | 21,909,334 | -0.13% |
| 2023-11-30 | 14.98 | 15.12 | 14.85 | 14.97 | 13.61 | qfq | 1,895,200 | 28,382,404 | -0.07% |
| 2023-11-29 | 14.93 | 15.06 | 14.90 | 14.98 | 13.62 | qfq | 1,453,500 | 21,792,524 | 0.33% |
| 2023-11-28 | 14.68 | 14.98 | 14.56 | 14.93 | 13.57 | qfq | 2,806,367 | 41,715,185 | 1.70% |
| 2023-11-27 | 14.80 | 14.92 | 14.63 | 14.68 | 13.34 | qfq | 2,553,100 | 37,583,653 | -0.74% |
| 2023-11-24 | 14.87 | 14.96 | 14.77 | 14.79 | 13.44 | qfq | 1,183,945 | 17,567,269 | -0.67% |
| 2023-11-23 | 14.85 | 14.92 | 14.72 | 14.89 | 13.54 | qfq | 1,704,964 | 25,294,049 | 1.43% |
| 2023-11-22 | 14.98 | 15.10 | 14.64 | 14.68 | 13.34 | qfq | 3,051,836 | 45,128,020 | -2.52% |
| 2023-11-21 | 15.58 | 15.80 | 15.04 | 15.06 | 13.69 | qfq | 5,303,187 | 80,722,605 | -4.02% |
| 2023-11-20 | 14.79 | 15.99 | 14.79 | 15.69 | 14.26 | qfq | 4,854,998 | 75,221,595 | 4.95% |
| 2023-11-17 | 14.56 | 14.99 | 14.52 | 14.95 | 13.59 | qfq | 1,962,300 | 29,163,577 | 2.47% |
| 2023-11-16 | 14.67 | 14.78 | 14.57 | 14.59 | 13.26 | qfq | 1,079,100 | 15,833,215 | -0.68% |
| 2023-11-15 | 14.68 | 14.76 | 14.53 | 14.69 | 13.35 | qfq | 1,076,712 | 15,782,171 | 0.82% |
| 2023-11-14 | 14.46 | 14.68 | 14.41 | 14.57 | 13.24 | qfq | 1,196,400 | 17,436,035 | 0.62% |
| 2023-11-13 | 14.30 | 14.50 | 14.25 | 14.48 | 13.16 | qfq | 1,275,500 | 18,386,385 | 1.19% |
| 2023-11-10 | 14.22 | 14.40 | 14.17 | 14.31 | 13.01 | qfq | 691,100 | 9,895,667 | 0.35% |
| 2023-11-09 | 14.44 | 14.49 | 14.23 | 14.26 | 12.96 | qfq | 1,069,100 | 15,295,742 | -0.42% |
| 2023-11-08 | 14.40 | 14.41 | 14.26 | 14.32 | 13.02 | qfq | 770,300 | 11,034,043 | -0.56% |
| 2023-11-07 | 14.47 | 14.47 | 14.25 | 14.40 | 13.09 | qfq | 1,048,703 | 15,085,495 | -0.41% |
| 2023-11-06 | 14.25 | 14.50 | 14.15 | 14.46 | 13.14 | qfq | 1,537,186 | 22,075,543 | 2.19% |
| 2023-11-03 | 13.91 | 14.20 | 13.86 | 14.15 | 12.86 | qfq | 1,053,750 | 14,872,521 | 1.51% |
| 2023-11-02 | 14.21 | 14.21 | 13.89 | 13.94 | 12.67 | qfq | 1,150,750 | 16,133,106 | -1.62% |
| 2023-11-01 | 14.15 | 14.20 | 14.05 | 14.17 | 12.88 | qfq | 1,850,550 | 26,140,525 | -0.07% |
| 2023-10-31 | 14.05 | 14.20 | 13.98 | 14.18 | 12.89 | qfq | 1,934,850 | 27,364,492 | 0.93% |
| 2023-10-30 | 13.76 | 14.10 | 13.71 | 14.05 | 12.77 | qfq | 1,591,650 | 22,224,621 | 2.11% |
| 2023-10-27 | 13.45 | 13.79 | 13.41 | 13.76 | 12.51 | qfq | 1,156,499 | 15,813,390 | 2.00% |
| 2023-10-26 | 13.44 | 13.69 | 13.20 | 13.49 | 12.26 | qfq | 966,300 | 12,918,376 | 0.30% |
| 2023-10-25 | 13.28 | 13.52 | 13.16 | 13.45 | 12.23 | qfq | 888,400 | 11,939,493 | 1.51% |
| 2023-10-24 | 12.85 | 13.27 | 12.81 | 13.25 | 12.04 | qfq | 1,216,533 | 15,861,521 | 3.03% |
| 2023-10-23 | 13.09 | 13.32 | 12.81 | 12.86 | 11.69 | qfq | 1,083,400 | 14,077,573 | -2.80% |
| 2023-10-20 | 13.32 | 13.56 | 13.23 | 13.23 | 12.03 | qfq | 772,700 | 10,316,637 | -0.60% |
| 2023-10-19 | 13.31 | 13.62 | 13.21 | 13.31 | 12.10 | qfq | 650,300 | 8,728,320 | 0.00% |
| 2023-10-18 | 13.63 | 13.63 | 13.31 | 13.31 | 12.10 | qfq | 624,800 | 8,369,594 | -2.06% |
| 2023-10-17 | 13.54 | 13.62 | 13.43 | 13.59 | 12.35 | qfq | 685,100 | 9,273,612 | 0.44% |
| 2023-10-16 | 13.77 | 13.81 | 13.44 | 13.53 | 12.30 | qfq | 1,007,200 | 13,654,144 | -1.67% |
| 2023-10-13 | 13.85 | 13.85 | 13.71 | 13.76 | 12.51 | qfq | 806,700 | 11,091,856 | -1.22% |
| 2023-10-12 | 13.80 | 13.98 | 13.67 | 13.93 | 12.66 | qfq | 1,339,800 | 18,527,096 | 0.65% |
| 2023-10-11 | 13.82 | 13.92 | 13.66 | 13.84 | 12.58 | qfq | 824,300 | 11,368,270 | 0.07% |
| 2023-10-10 | 13.92 | 13.92 | 13.74 | 13.83 | 12.57 | qfq | 817,323 | 11,296,183 | 0.07% |
| 2023-10-09 | 13.94 | 13.99 | 13.74 | 13.82 | 12.56 | qfq | 992,100 | 13,713,247 | -0.86% |
| 2023-09-28 | 13.89 | 13.98 | 13.76 | 13.94 | 12.67 | qfq | 710,200 | 9,868,771 | 1.16% |
| 2023-09-27 | 13.70 | 13.92 | 13.58 | 13.78 | 12.53 | qfq | 1,056,200 | 14,590,861 | 0.80% |
| 2023-09-26 | 13.87 | 13.87 | 13.63 | 13.67 | 12.43 | qfq | 761,300 | 10,433,249 | -1.58% |
| 2023-09-25 | 14.07 | 14.10 | 13.77 | 13.89 | 12.63 | qfq | 792,400 | 10,994,426 | -1.07% |
| 2023-09-22 | 13.72 | 14.05 | 13.72 | 14.04 | 12.76 | qfq | 733,900 | 10,212,898 | 1.59% |
| 2023-09-21 | 13.73 | 13.99 | 13.73 | 13.82 | 12.56 | qfq | 664,600 | 9,200,277 | -0.22% |
| 2023-09-20 | 13.84 | 14.06 | 13.81 | 13.85 | 12.59 | qfq | 753,300 | 10,459,285 | -0.72% |
| 2023-09-19 | 14.22 | 14.23 | 13.83 | 13.95 | 12.68 | qfq | 752,700 | 10,478,805 | -1.41% |
| 2023-09-18 | 13.82 | 14.22 | 13.76 | 14.15 | 12.86 | qfq | 908,400 | 12,775,552 | 2.09% |
| 2023-09-15 | 13.94 | 14.07 | 13.83 | 13.86 | 12.60 | qfq | 975,700 | 13,573,877 | -0.93% |
| 2023-09-14 | 14.16 | 14.16 | 13.86 | 13.99 | 12.72 | qfq | 809,700 | 11,298,778 | -0.29% |
| 2023-09-13 | 14.11 | 14.17 | 13.92 | 14.03 | 12.75 | qfq | 846,041 | 11,855,025 | -0.99% |
| 2023-09-12 | 14.30 | 14.39 | 14.08 | 14.17 | 12.88 | qfq | 879,105 | 12,453,851 | -0.42% |
| 2023-09-11 | 14.19 | 14.35 | 14.14 | 14.23 | 12.94 | qfq | 1,149,615 | 16,381,087 | 0.49% |
| 2023-09-08 | 14.33 | 14.33 | 14.11 | 14.16 | 12.87 | qfq | 740,600 | 10,517,061 | -0.28% |
| 2023-09-07 | 14.46 | 14.49 | 14.19 | 14.20 | 12.91 | qfq | 1,395,005 | 19,950,437 | -1.87% |
| 2023-09-06 | 14.28 | 14.50 | 14.08 | 14.47 | 13.15 | qfq | 1,478,856 | 21,246,227 | 1.83% |
| 2023-09-05 | 14.19 | 14.25 | 14.06 | 14.21 | 12.92 | qfq | 1,153,500 | 16,381,733 | 0.28% |
| 2023-09-04 | 14.13 | 14.20 | 13.99 | 14.17 | 12.88 | qfq | 1,281,705 | 18,096,062 | 0.85% |
| 2023-09-01 | 13.88 | 14.15 | 13.70 | 14.05 | 12.77 | qfq | 1,854,700 | 25,966,665 | 2.18% |
| 2023-08-31 | 13.84 | 13.95 | 13.72 | 13.75 | 12.50 | qfq | 1,324,148 | 18,322,363 | -0.65% |
| 2023-08-30 | 13.67 | 14.03 | 13.66 | 13.84 | 12.58 | qfq | 1,893,781 | 26,231,107 | 1.84% |
| 2023-08-29 | 12.89 | 13.61 | 12.88 | 13.59 | 12.35 | qfq | 1,813,600 | 24,255,036 | 5.43% |
| 2023-08-28 | 13.80 | 13.80 | 12.89 | 12.89 | 11.72 | qfq | 1,711,460 | 22,622,771 | -1.30% |
| 2023-08-25 | 13.34 | 13.36 | 13.00 | 13.06 | 11.87 | qfq | 921,418 | 12,142,832 | -2.10% |
| 2023-08-24 | 13.29 | 13.47 | 13.20 | 13.34 | 12.13 | qfq | 739,908 | 9,879,863 | 0.38% |
| 2023-08-23 | 13.42 | 13.50 | 13.21 | 13.29 | 12.08 | qfq | 836,000 | 11,172,389 | -0.97% |
| 2023-08-22 | 13.54 | 13.54 | 13.18 | 13.42 | 12.20 | qfq | 953,100 | 12,710,966 | 0.00% |
| 2023-08-21 | 13.59 | 13.69 | 13.39 | 13.42 | 12.20 | qfq | 850,400 | 11,481,000 | -0.45% |
| 2023-08-18 | 13.78 | 13.84 | 13.48 | 13.48 | 12.25 | qfq | 572,908 | 7,830,805 | -1.82% |
| 2023-08-17 | 13.41 | 13.76 | 13.27 | 13.73 | 12.48 | qfq | 1,138,435 | 15,435,155 | 2.39% |
| 2023-08-16 | 13.46 | 13.56 | 13.41 | 13.41 | 12.19 | qfq | 714,300 | 9,625,753 | -1.32% |
| 2023-08-15 | 13.70 | 13.85 | 13.47 | 13.59 | 12.35 | qfq | 1,045,900 | 14,186,569 | -1.24% |
| 2023-08-14 | 13.75 | 13.99 | 13.60 | 13.76 | 12.51 | qfq | 1,031,700 | 14,136,806 | -0.29% |
| 2023-08-11 | 14.12 | 14.17 | 13.78 | 13.80 | 12.54 | qfq | 1,251,903 | 17,450,575 | -2.27% |
| 2023-08-10 | 14.18 | 14.22 | 14.07 | 14.12 | 12.84 | qfq | 1,093,603 | 15,426,494 | -0.07% |
| 2023-08-09 | 14.39 | 14.50 | 14.11 | 14.13 | 12.84 | qfq | 1,107,400 | 15,778,090 | -2.42% |
| 2023-08-08 | 14.37 | 14.52 | 14.32 | 14.48 | 13.16 | qfq | 579,700 | 8,362,415 | 0.77% |
| 2023-08-07 | 14.54 | 14.70 | 14.35 | 14.37 | 13.06 | qfq | 1,063,608 | 15,355,648 | -1.51% |
| 2023-08-04 | 14.85 | 14.89 | 14.58 | 14.59 | 13.26 | qfq | 1,175,886 | 17,267,829 | -1.75% |
| 2023-08-03 | 14.60 | 14.88 | 14.58 | 14.85 | 13.50 | qfq | 1,082,600 | 15,952,138 | 0.81% |
| 2023-08-02 | 14.78 | 14.87 | 14.67 | 14.73 | 13.39 | qfq | 1,000,700 | 14,750,317 | -0.47% |
| 2023-08-01 | 14.66 | 14.82 | 14.53 | 14.80 | 13.45 | qfq | 1,777,958 | 26,125,196 | 0.89% |
| 2023-07-31 | 14.46 | 14.73 | 14.46 | 14.67 | 13.34 | qfq | 930,800 | 13,626,140 | 0.96% |
| 2023-07-28 | 14.32 | 14.57 | 14.30 | 14.53 | 13.21 | qfq | 641,400 | 9,280,493 | 0.48% |
| 2023-07-27 | 14.59 | 14.60 | 14.39 | 14.46 | 13.14 | qfq | 559,900 | 8,114,398 | -0.48% |
| 2023-07-26 | 14.60 | 14.63 | 14.42 | 14.53 | 13.21 | qfq | 821,100 | 11,916,186 | -0.14% |
| 2023-07-25 | 14.28 | 14.56 | 14.28 | 14.55 | 13.23 | qfq | 958,800 | 13,860,692 | 2.39% |
| 2023-07-24 | 14.44 | 14.53 | 14.18 | 14.21 | 12.92 | qfq | 1,188,800 | 16,986,790 | -1.66% |
| 2023-07-21 | 14.38 | 14.57 | 14.32 | 14.45 | 13.14 | qfq | 1,229,100 | 17,761,658 | -0.34% |
| 2023-07-20 | 14.64 | 14.64 | 14.42 | 14.50 | 13.18 | qfq | 984,100 | 14,287,464 | -0.41% |
| 2023-07-19 | 14.62 | 14.73 | 14.48 | 14.56 | 13.24 | qfq | 776,200 | 11,294,912 | -0.34% |
| 2023-07-18 | 14.53 | 14.69 | 14.41 | 14.61 | 13.28 | qfq | 856,387 | 12,486,208 | 0.48% |
| 2023-07-17 | 14.72 | 14.72 | 14.45 | 14.54 | 13.22 | qfq | 1,008,400 | 14,650,662 | -0.95% |