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
上海亚虹603159.SH
最近收盘价18.462026-07-17
最近交易日2026-07-17
成交量（股）4,921,550
成交额（元）94,023,353
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 19.71 | 20.34 | 18.05 | 18.46 | 18.46 | qfq | 4,921,550 | 94,023,353 | -7.70% |
| 2026-07-16 | 19.37 | 20.72 | 19.09 | 20.00 | 20.00 | qfq | 5,321,140 | 106,922,096 | 2.88% |
| 2026-07-15 | 19.40 | 20.98 | 19.00 | 19.44 | 19.44 | qfq | 7,289,300 | 144,384,105 | 0.73% |
| 2026-07-14 | 18.90 | 19.50 | 18.50 | 19.30 | 19.30 | qfq | 4,312,300 | 81,806,856 | 2.01% |
| 2026-07-13 | 18.29 | 19.19 | 17.84 | 18.92 | 18.92 | qfq | 4,022,702 | 75,044,253 | 3.05% |
| 2026-07-10 | 18.07 | 19.29 | 17.75 | 18.36 | 18.36 | qfq | 4,678,910 | 87,752,312 | 2.57% |
| 2026-07-09 | 17.78 | 18.60 | 17.15 | 17.90 | 17.90 | qfq | 3,389,260 | 60,004,392 | 2.11% |
| 2026-07-08 | 17.13 | 17.77 | 16.59 | 17.53 | 17.53 | qfq | 2,602,500 | 44,876,593 | 2.34% |
| 2026-07-07 | 16.70 | 17.28 | 16.29 | 17.13 | 17.13 | qfq | 4,278,992 | 71,973,894 | 0.82% |
| 2026-07-06 | 17.90 | 17.99 | 16.87 | 16.99 | 16.99 | qfq | 3,085,800 | 53,234,703 | -4.01% |
| 2026-07-03 | 18.86 | 18.94 | 17.70 | 17.70 | 17.70 | qfq | 3,127,300 | 56,760,011 | -5.04% |
| 2026-07-02 | 18.38 | 19.19 | 18.08 | 18.64 | 18.64 | qfq | 4,260,100 | 80,124,556 | 1.41% |
| 2026-07-01 | 18.25 | 18.42 | 17.50 | 18.38 | 18.38 | qfq | 5,383,820 | 96,949,829 | 6.43% |
| 2026-06-30 | 17.10 | 17.79 | 16.88 | 17.27 | 17.27 | qfq | 5,475,840 | 95,030,757 | 4.10% |
| 2026-06-29 | 17.07 | 17.15 | 16.35 | 16.59 | 16.59 | qfq | 6,163,100 | 102,857,005 | -2.75% |
| 2026-06-26 | 18.50 | 18.87 | 17.06 | 17.06 | 17.06 | qfq | 9,892,808 | 176,387,976 | -10.02% |
| 2026-06-25 | 19.70 | 20.59 | 18.95 | 18.96 | 18.96 | qfq | 10,471,146 | 201,503,871 | -9.97% |
| 2026-06-24 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | qfq | 261,700 | 5,511,402 | -10.00% |
| 2026-06-23 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | qfq | 383,800 | 8,980,920 | -10.00% |
| 2026-06-12 | 26.50 | 26.83 | 25.53 | 26.00 | 26.00 | qfq | 3,078,677 | 80,352,490 | -1.89% |
| 2026-06-11 | 27.23 | 27.37 | 26.37 | 26.50 | 26.50 | qfq | 3,481,000 | 92,699,414 | -2.21% |
| 2026-06-10 | 27.67 | 27.67 | 26.47 | 27.10 | 27.10 | qfq | 3,339,500 | 90,399,238 | -1.13% |
| 2026-06-09 | 27.56 | 28.50 | 27.24 | 27.41 | 27.41 | qfq | 3,838,160 | 105,986,451 | 0.40% |
| 2026-06-08 | 26.43 | 28.10 | 26.43 | 27.30 | 27.30 | qfq | 6,950,140 | 190,080,178 | 0.81% |
| 2026-06-05 | 25.63 | 27.08 | 24.89 | 27.08 | 27.08 | qfq | 5,295,233 | 139,812,137 | 9.99% |
| 2026-06-04 | 25.00 | 25.25 | 24.40 | 24.62 | 24.62 | qfq | 2,629,200 | 65,175,533 | -2.50% |
| 2026-06-03 | 26.23 | 26.56 | 25.03 | 25.25 | 25.25 | qfq | 3,701,620 | 95,301,245 | -3.77% |
| 2026-06-02 | 26.56 | 26.90 | 25.73 | 26.24 | 26.24 | qfq | 2,231,500 | 58,652,522 | -1.09% |
| 2026-06-01 | 26.01 | 27.25 | 25.81 | 26.53 | 26.53 | qfq | 2,550,625 | 67,438,940 | 1.03% |
| 2026-05-29 | 27.70 | 27.98 | 26.05 | 26.26 | 26.26 | qfq | 3,150,554 | 84,335,331 | -5.40% |
| 2026-05-28 | 26.51 | 28.20 | 25.92 | 27.76 | 27.76 | qfq | 4,145,500 | 111,898,203 | 3.97% |
| 2026-05-27 | 27.06 | 27.60 | 26.47 | 26.70 | 26.70 | qfq | 3,270,900 | 87,995,779 | -2.13% |
| 2026-05-26 | 28.32 | 28.48 | 27.21 | 27.28 | 27.28 | qfq | 4,104,740 | 113,575,089 | -3.84% |
| 2026-05-25 | 29.12 | 29.50 | 28.21 | 28.37 | 28.37 | qfq | 4,488,626 | 129,059,374 | -2.07% |
| 2026-05-22 | 27.72 | 29.10 | 27.30 | 28.97 | 28.97 | qfq | 4,678,824 | 133,120,833 | 5.58% |
| 2026-05-21 | 27.45 | 28.74 | 27.25 | 27.44 | 27.44 | qfq | 3,511,900 | 98,535,124 | 0.00% |
| 2026-05-20 | 27.39 | 28.00 | 26.89 | 27.44 | 27.44 | qfq | 3,337,857 | 91,585,926 | 0.11% |
| 2026-05-19 | 25.77 | 27.66 | 25.61 | 27.41 | 27.41 | qfq | 4,989,417 | 133,685,085 | 6.70% |
| 2026-05-18 | 25.55 | 25.98 | 25.32 | 25.69 | 25.69 | qfq | 1,728,400 | 44,375,375 | -0.04% |
| 2026-05-15 | 25.81 | 26.09 | 25.56 | 25.70 | 25.70 | qfq | 1,353,980 | 34,948,548 | -0.19% |
| 2026-05-14 | 25.71 | 26.43 | 25.46 | 25.75 | 25.75 | qfq | 1,912,200 | 49,627,394 | 0.31% |
| 2026-05-13 | 24.98 | 26.30 | 24.81 | 25.67 | 25.67 | qfq | 2,312,337 | 59,309,904 | 2.64% |
| 2026-05-12 | 25.06 | 25.42 | 24.66 | 25.01 | 25.01 | qfq | 1,846,727 | 46,126,130 | -0.08% |
| 2026-05-11 | 25.40 | 25.80 | 24.91 | 25.03 | 25.03 | qfq | 1,832,970 | 46,265,280 | -1.92% |
| 2026-05-08 | 25.15 | 25.71 | 24.61 | 25.52 | 25.52 | qfq | 2,211,949 | 55,459,911 | 1.67% |
| 2026-05-07 | 25.03 | 25.39 | 24.83 | 25.10 | 25.10 | qfq | 1,342,383 | 33,573,949 | -0.32% |
| 2026-05-06 | 25.80 | 26.19 | 25.10 | 25.18 | 25.18 | qfq | 2,559,217 | 64,895,044 | -2.40% |
| 2026-04-30 | 25.96 | 26.18 | 25.54 | 25.80 | 25.80 | qfq | 1,280,337 | 33,149,603 | -0.42% |
| 2026-04-29 | 25.88 | 26.28 | 25.88 | 25.91 | 25.91 | qfq | 1,111,847 | 29,011,498 | -0.58% |
| 2026-04-28 | 26.20 | 26.32 | 25.73 | 26.06 | 26.06 | qfq | 1,329,900 | 34,585,241 | -0.99% |
| 2026-04-27 | 25.48 | 26.48 | 24.98 | 26.32 | 26.32 | qfq | 2,338,500 | 60,872,902 | 4.03% |
| 2026-04-24 | 25.66 | 25.90 | 24.97 | 25.30 | 25.30 | qfq | 1,660,540 | 42,027,163 | -1.48% |
| 2026-04-23 | 26.07 | 26.27 | 25.58 | 25.68 | 25.68 | qfq | 1,277,140 | 33,059,371 | -1.50% |
| 2026-04-22 | 26.50 | 26.60 | 26.05 | 26.07 | 26.07 | qfq | 1,419,500 | 37,247,399 | -1.62% |
| 2026-04-21 | 27.00 | 27.00 | 26.48 | 26.50 | 26.50 | qfq | 1,195,500 | 31,855,918 | -1.52% |
| 2026-04-20 | 27.00 | 27.20 | 26.53 | 26.91 | 26.91 | qfq | 1,969,140 | 52,961,314 | -0.19% |
| 2026-04-17 | 27.50 | 27.50 | 26.90 | 26.96 | 26.96 | qfq | 1,562,800 | 42,263,634 | -1.57% |
| 2026-04-16 | 26.49 | 27.80 | 26.49 | 27.39 | 27.39 | qfq | 2,973,768 | 81,072,785 | 3.32% |
| 2026-04-15 | 26.65 | 27.45 | 26.40 | 26.51 | 26.51 | qfq | 2,356,751 | 63,483,685 | -0.56% |
| 2026-04-14 | 26.24 | 26.72 | 25.80 | 26.66 | 26.66 | qfq | 1,670,100 | 44,078,202 | 2.22% |
| 2026-04-13 | 26.24 | 26.48 | 25.91 | 26.08 | 26.08 | qfq | 923,673 | 24,159,600 | -0.57% |
| 2026-04-10 | 26.28 | 26.78 | 26.14 | 26.23 | 26.23 | qfq | 1,608,940 | 42,642,158 | 0.65% |
| 2026-04-09 | 25.70 | 26.23 | 25.70 | 26.06 | 26.06 | qfq | 620,000 | 16,106,672 | 0.62% |
| 2026-04-08 | 25.64 | 26.40 | 25.41 | 25.90 | 25.90 | qfq | 1,227,330 | 31,822,917 | 2.53% |
| 2026-04-07 | 24.56 | 25.30 | 24.51 | 25.26 | 25.26 | qfq | 974,310 | 24,360,597 | 2.06% |
| 2026-04-03 | 24.15 | 25.13 | 23.84 | 24.75 | 24.75 | qfq | 1,304,760 | 31,975,695 | 2.10% |
| 2026-04-02 | 24.80 | 24.97 | 24.15 | 24.24 | 24.24 | qfq | 962,800 | 23,563,259 | -2.92% |
| 2026-04-01 | 24.88 | 25.21 | 24.78 | 24.97 | 24.97 | qfq | 983,679 | 24,531,967 | 0.89% |
| 2026-03-31 | 26.30 | 26.30 | 24.75 | 24.75 | 24.75 | qfq | 2,723,720 | 68,626,037 | -4.29% |
| 2026-03-30 | 23.86 | 26.41 | 23.53 | 25.86 | 25.86 | qfq | 5,271,070 | 135,740,058 | 7.71% |
| 2026-03-27 | 22.98 | 24.10 | 22.98 | 24.01 | 24.01 | qfq | 821,328 | 19,595,679 | 1.31% |
| 2026-03-26 | 23.99 | 24.05 | 23.57 | 23.70 | 23.70 | qfq | 743,940 | 17,718,935 | -1.04% |
| 2026-03-25 | 24.08 | 24.57 | 23.69 | 23.95 | 23.95 | qfq | 967,787 | 23,293,756 | -0.50% |
| 2026-03-24 | 23.47 | 24.07 | 23.00 | 24.07 | 24.07 | qfq | 1,044,580 | 24,496,021 | 4.43% |
| 2026-03-23 | 24.83 | 24.88 | 22.88 | 23.05 | 23.05 | qfq | 1,531,779 | 36,217,454 | -7.80% |
| 2026-03-20 | 25.20 | 25.50 | 24.81 | 25.00 | 25.00 | qfq | 917,260 | 23,039,565 | -0.79% |
| 2026-03-19 | 26.15 | 26.15 | 25.00 | 25.20 | 25.20 | qfq | 994,300 | 25,340,175 | -3.63% |
| 2026-03-18 | 25.89 | 26.30 | 25.60 | 26.15 | 26.15 | qfq | 947,538 | 24,663,802 | 1.44% |
| 2026-03-17 | 26.05 | 26.47 | 25.70 | 25.78 | 25.78 | qfq | 723,450 | 18,824,653 | -2.01% |
| 2026-03-16 | 26.77 | 26.77 | 25.55 | 26.31 | 26.31 | qfq | 1,131,130 | 29,534,091 | -0.79% |
| 2026-03-13 | 26.84 | 26.97 | 26.22 | 26.52 | 26.52 | qfq | 1,255,320 | 33,326,964 | -0.64% |
| 2026-03-12 | 25.32 | 26.78 | 25.32 | 26.69 | 26.69 | qfq | 2,305,310 | 60,246,940 | 4.75% |
| 2026-03-11 | 25.58 | 25.79 | 25.38 | 25.48 | 25.48 | qfq | 744,300 | 19,011,252 | -0.16% |
| 2026-03-10 | 24.96 | 25.57 | 24.96 | 25.52 | 25.52 | qfq | 872,273 | 22,109,574 | 2.70% |
| 2026-03-09 | 25.30 | 25.30 | 24.50 | 24.85 | 24.85 | qfq | 1,404,640 | 34,863,992 | -1.78% |
| 2026-03-06 | 25.10 | 25.77 | 25.08 | 25.30 | 25.30 | qfq | 852,200 | 21,678,886 | 1.40% |
| 2026-03-05 | 25.18 | 25.51 | 24.70 | 24.95 | 24.95 | qfq | 1,059,337 | 26,605,594 | -0.56% |
| 2026-03-04 | 24.96 | 25.21 | 24.32 | 25.09 | 25.09 | qfq | 1,193,380 | 29,602,112 | 0.48% |
| 2026-03-03 | 25.68 | 25.68 | 24.95 | 24.97 | 24.97 | qfq | 1,431,340 | 36,045,385 | -2.46% |
| 2026-03-02 | 26.52 | 26.52 | 25.53 | 25.60 | 25.60 | qfq | 1,854,300 | 47,781,316 | -3.47% |
| 2026-02-27 | 26.38 | 26.60 | 25.98 | 26.52 | 26.52 | qfq | 1,493,337 | 39,348,731 | 0.53% |
| 2026-02-26 | 26.67 | 26.67 | 26.13 | 26.38 | 26.38 | qfq | 1,016,399 | 26,714,445 | -0.60% |
| 2026-02-25 | 26.40 | 26.92 | 26.14 | 26.54 | 26.54 | qfq | 1,136,480 | 30,216,436 | 0.42% |
| 2026-02-24 | 27.20 | 27.27 | 26.10 | 26.43 | 26.43 | qfq | 1,994,737 | 53,047,156 | -1.42% |
| 2026-02-13 | 26.49 | 27.00 | 26.49 | 26.81 | 26.81 | qfq | 855,715 | 22,925,030 | 0.98% |
| 2026-02-12 | 26.81 | 27.19 | 26.52 | 26.55 | 26.55 | qfq | 1,277,080 | 34,188,075 | -1.45% |
| 2026-02-11 | 26.47 | 27.09 | 26.33 | 26.94 | 26.94 | qfq | 1,196,820 | 32,111,879 | 1.28% |
| 2026-02-10 | 26.74 | 26.90 | 26.44 | 26.60 | 26.60 | qfq | 1,147,222 | 30,552,427 | -0.49% |
| 2026-02-09 | 27.50 | 27.73 | 26.69 | 26.73 | 26.73 | qfq | 2,384,760 | 64,336,582 | -2.80% |
| 2026-02-06 | 27.26 | 28.13 | 26.77 | 27.50 | 27.50 | qfq | 4,350,205 | 120,465,445 | 0.73% |
| 2026-02-05 | 26.30 | 27.91 | 26.15 | 27.30 | 27.30 | qfq | 4,618,373 | 126,049,206 | 4.00% |
| 2026-02-04 | 26.65 | 26.65 | 26.08 | 26.25 | 26.25 | qfq | 1,455,335 | 38,216,252 | -1.50% |
| 2026-02-03 | 26.34 | 26.84 | 25.90 | 26.65 | 26.65 | qfq | 2,223,020 | 58,480,856 | -0.34% |
| 2026-02-02 | 27.01 | 27.29 | 26.10 | 26.74 | 26.74 | qfq | 2,803,963 | 75,134,349 | -0.82% |
| 2026-01-30 | 26.00 | 27.16 | 25.93 | 26.96 | 26.96 | qfq | 1,864,180 | 50,052,848 | 2.94% |
| 2026-01-29 | 27.34 | 27.80 | 26.14 | 26.19 | 26.19 | qfq | 2,943,400 | 78,511,179 | -4.76% |
| 2026-01-28 | 27.20 | 27.80 | 26.86 | 27.50 | 27.50 | qfq | 2,605,432 | 71,128,014 | 0.88% |
| 2026-01-27 | 27.45 | 27.80 | 26.80 | 27.26 | 27.26 | qfq | 3,112,362 | 84,687,772 | -1.84% |
| 2026-01-26 | 29.27 | 29.30 | 27.42 | 27.77 | 27.77 | qfq | 3,989,345 | 111,185,897 | -5.42% |
| 2026-01-23 | 27.81 | 29.80 | 27.52 | 29.36 | 29.36 | qfq | 4,981,827 | 143,697,400 | 5.73% |
| 2026-01-22 | 27.81 | 28.20 | 27.50 | 27.77 | 27.77 | qfq | 1,767,815 | 49,108,281 | -0.43% |
| 2026-01-21 | 27.74 | 28.17 | 27.10 | 27.89 | 27.89 | qfq | 2,806,410 | 77,586,892 | -0.61% |
| 2026-01-20 | 27.93 | 28.06 | 26.85 | 28.06 | 28.06 | qfq | 3,655,375 | 100,123,131 | 0.79% |
| 2026-01-19 | 26.30 | 28.50 | 26.25 | 27.84 | 27.84 | qfq | 5,428,542 | 151,140,262 | 4.31% |
| 2026-01-16 | 26.98 | 26.98 | 26.35 | 26.69 | 26.69 | qfq | 2,383,240 | 63,596,468 | 0.23% |
| 2026-01-15 | 27.85 | 27.90 | 26.32 | 26.63 | 26.63 | qfq | 4,781,627 | 129,574,460 | -4.21% |
| 2026-01-14 | 26.98 | 27.99 | 26.70 | 27.80 | 27.80 | qfq | 5,321,258 | 145,212,637 | 4.08% |
| 2026-01-13 | 26.61 | 27.32 | 26.00 | 26.71 | 26.71 | qfq | 4,358,260 | 116,501,886 | 0.53% |
| 2026-01-12 | 26.40 | 26.80 | 26.21 | 26.57 | 26.57 | qfq | 4,024,386 | 106,636,705 | 0.42% |
| 2026-01-09 | 27.75 | 27.75 | 26.00 | 26.46 | 26.46 | qfq | 3,870,553 | 103,309,966 | -0.04% |
| 2026-01-08 | 25.34 | 26.98 | 25.06 | 26.47 | 26.47 | qfq | 4,339,279 | 113,283,302 | 4.13% |
| 2026-01-07 | 25.45 | 26.05 | 25.15 | 25.42 | 25.42 | qfq | 3,183,907 | 81,082,364 | 0.00% |
| 2026-01-06 | 25.21 | 25.69 | 24.80 | 25.42 | 25.42 | qfq | 2,760,227 | 69,739,050 | 0.00% |
| 2026-01-05 | 25.50 | 25.75 | 25.07 | 25.42 | 25.42 | qfq | 2,685,987 | 68,258,418 | -1.13% |
| 2025-12-31 | 25.63 | 25.93 | 25.04 | 25.71 | 25.71 | qfq | 2,621,540 | 66,741,855 | 0.00% |
| 2025-12-30 | 25.00 | 26.58 | 24.79 | 25.71 | 25.71 | qfq | 4,595,049 | 118,689,245 | 2.84% |
| 2025-12-29 | 25.59 | 25.79 | 24.97 | 25.00 | 25.00 | qfq | 3,704,438 | 93,245,065 | -2.91% |
| 2025-12-26 | 26.03 | 26.35 | 25.35 | 25.75 | 25.75 | qfq | 4,722,383 | 121,601,236 | -2.28% |
| 2025-12-25 | 24.25 | 26.98 | 24.13 | 26.35 | 26.35 | qfq | 8,484,889 | 220,000,236 | 4.15% |
| 2025-12-24 | 24.25 | 25.69 | 23.50 | 25.30 | 25.30 | qfq | 9,606,003 | 236,420,362 | 7.66% |
| 2025-12-23 | 22.64 | 23.50 | 22.31 | 23.50 | 23.50 | qfq | 2,457,940 | 55,983,788 | 4.12% |
| 2025-12-22 | 23.16 | 23.44 | 22.35 | 22.57 | 22.57 | qfq | 3,366,519 | 76,387,164 | -3.13% |
| 2025-12-19 | 22.56 | 23.50 | 22.56 | 23.30 | 23.30 | qfq | 2,607,100 | 60,523,811 | 3.28% |
| 2025-12-18 | 22.51 | 23.33 | 22.51 | 22.56 | 22.56 | qfq | 2,168,866 | 49,550,304 | -0.66% |
| 2025-12-17 | 22.61 | 22.89 | 22.23 | 22.71 | 22.71 | qfq | 1,986,866 | 44,697,268 | -0.57% |
| 2025-12-16 | 22.27 | 23.80 | 22.07 | 22.84 | 22.84 | qfq | 4,743,898 | 108,510,804 | 4.05% |
| 2025-12-15 | 22.29 | 22.39 | 21.93 | 21.95 | 21.95 | qfq | 2,048,073 | 45,255,427 | -2.49% |
| 2025-12-12 | 23.27 | 23.32 | 22.32 | 22.51 | 22.51 | qfq | 1,990,939 | 44,906,377 | -0.57% |
| 2025-12-11 | 23.62 | 23.87 | 22.55 | 22.64 | 22.64 | qfq | 3,145,000 | 72,156,446 | -4.15% |
| 2025-12-10 | 23.47 | 23.93 | 23.46 | 23.62 | 23.62 | qfq | 1,754,225 | 41,587,062 | -0.38% |
| 2025-12-09 | 23.33 | 24.23 | 22.95 | 23.71 | 23.71 | qfq | 4,302,423 | 101,163,358 | 1.63% |
| 2025-12-08 | 23.18 | 23.73 | 22.80 | 23.33 | 23.33 | qfq | 2,946,200 | 68,609,549 | 0.47% |
| 2025-12-05 | 24.50 | 24.50 | 22.30 | 23.22 | 23.22 | qfq | 5,055,540 | 115,990,242 | -3.93% |
| 2025-12-04 | 23.18 | 25.42 | 22.90 | 24.17 | 24.17 | qfq | 6,676,000 | 162,543,106 | 4.54% |
| 2025-12-03 | 22.77 | 23.29 | 22.07 | 23.12 | 23.12 | qfq | 1,510,500 | 34,577,470 | 1.67% |
| 2025-12-02 | 23.24 | 23.24 | 22.62 | 22.74 | 22.74 | qfq | 1,517,680 | 34,607,374 | -2.57% |
| 2025-12-01 | 23.81 | 23.86 | 22.89 | 23.34 | 23.34 | qfq | 2,343,560 | 54,626,960 | -2.02% |
| 2025-11-28 | 23.50 | 24.10 | 23.50 | 23.82 | 23.82 | qfq | 2,004,600 | 47,782,666 | 0.34% |
| 2025-11-27 | 23.78 | 24.13 | 23.60 | 23.74 | 23.74 | qfq | 1,750,080 | 41,776,022 | 0.38% |
| 2025-11-26 | 23.51 | 23.80 | 23.00 | 23.65 | 23.65 | qfq | 1,963,980 | 46,101,494 | 1.11% |
| 2025-11-25 | 22.84 | 24.19 | 22.84 | 23.39 | 23.39 | qfq | 3,527,560 | 83,770,588 | 3.40% |
| 2025-11-24 | 21.68 | 23.50 | 21.68 | 22.62 | 22.62 | qfq | 3,116,447 | 70,198,828 | 4.29% |
| 2025-11-21 | 22.38 | 23.07 | 21.67 | 21.69 | 21.69 | qfq | 2,606,360 | 57,699,555 | -3.08% |
| 2025-11-20 | 23.24 | 23.24 | 21.92 | 22.38 | 22.38 | qfq | 1,750,100 | 39,176,912 | -2.65% |
| 2025-11-19 | 23.09 | 23.40 | 22.70 | 22.99 | 22.99 | qfq | 1,301,500 | 29,901,679 | -0.39% |
| 2025-11-18 | 23.11 | 23.60 | 22.84 | 23.08 | 23.08 | qfq | 1,768,220 | 41,032,833 | -0.82% |
| 2025-11-17 | 23.10 | 24.53 | 23.09 | 23.27 | 23.27 | qfq | 2,425,280 | 57,273,841 | 0.74% |
| 2025-11-14 | 23.65 | 23.79 | 23.05 | 23.10 | 23.10 | qfq | 2,181,020 | 50,654,192 | -2.57% |
| 2025-11-13 | 24.08 | 24.08 | 23.60 | 23.71 | 23.71 | qfq | 1,403,973 | 33,371,221 | -1.37% |
| 2025-11-12 | 24.15 | 24.23 | 23.50 | 24.04 | 24.04 | qfq | 1,565,573 | 37,357,667 | 0.29% |
| 2025-11-11 | 23.80 | 24.30 | 23.70 | 23.97 | 23.97 | qfq | 1,799,400 | 43,139,093 | -0.17% |
| 2025-11-10 | 24.29 | 24.77 | 23.74 | 24.01 | 24.01 | qfq | 1,934,780 | 46,513,569 | -1.19% |
| 2025-11-07 | 24.66 | 24.84 | 24.25 | 24.30 | 24.30 | qfq | 2,277,560 | 55,758,588 | -2.25% |
| 2025-11-06 | 24.76 | 25.42 | 24.35 | 24.86 | 24.86 | qfq | 3,180,520 | 78,997,224 | 0.40% |
| 2025-11-05 | 23.90 | 25.48 | 23.84 | 24.76 | 24.76 | qfq | 4,777,060 | 118,877,728 | 3.17% |
| 2025-11-04 | 24.49 | 24.68 | 23.90 | 24.00 | 24.00 | qfq | 3,046,700 | 73,719,391 | -2.60% |
| 2025-11-03 | 25.48 | 25.52 | 24.33 | 24.64 | 24.64 | qfq | 4,916,880 | 121,144,156 | -3.45% |
| 2025-10-31 | 23.61 | 25.52 | 23.20 | 25.52 | 25.52 | qfq | 4,959,300 | 122,241,285 | 10.00% |
| 2025-10-30 | 23.42 | 23.54 | 23.12 | 23.20 | 23.20 | qfq | 1,678,180 | 39,098,429 | -0.85% |
| 2025-10-29 | 24.03 | 24.12 | 23.20 | 23.40 | 23.40 | qfq | 2,215,000 | 52,025,182 | -2.01% |
| 2025-10-28 | 24.05 | 24.23 | 23.58 | 23.88 | 23.88 | qfq | 2,385,200 | 57,114,408 | -0.71% |
| 2025-10-27 | 24.65 | 24.89 | 23.77 | 24.05 | 24.05 | qfq | 2,967,700 | 71,440,878 | -2.04% |
| 2025-10-24 | 24.35 | 25.08 | 24.30 | 24.55 | 24.55 | qfq | 2,044,640 | 50,300,291 | 1.57% |
| 2025-10-23 | 25.51 | 25.55 | 23.70 | 24.17 | 24.17 | qfq | 3,984,300 | 97,647,470 | -4.99% |
| 2025-10-22 | 25.52 | 25.88 | 25.00 | 25.44 | 25.44 | qfq | 3,661,860 | 93,171,758 | 1.03% |
| 2025-10-21 | 25.10 | 25.68 | 24.60 | 25.18 | 25.18 | qfq | 5,396,080 | 135,263,601 | 3.03% |
| 2025-10-20 | 22.77 | 24.44 | 22.24 | 24.44 | 24.44 | qfq | 2,490,200 | 59,439,699 | 9.99% |
| 2025-10-17 | 23.32 | 23.45 | 22.14 | 22.22 | 22.22 | qfq | 2,737,660 | 61,685,496 | -4.27% |
| 2025-10-16 | 23.90 | 24.01 | 23.01 | 23.21 | 23.21 | qfq | 1,950,780 | 45,835,047 | -3.37% |
| 2025-10-15 | 23.91 | 24.08 | 22.92 | 24.02 | 24.02 | qfq | 3,017,800 | 71,443,823 | 2.43% |
| 2025-10-14 | 25.04 | 25.56 | 23.20 | 23.45 | 23.45 | qfq | 3,388,680 | 81,299,852 | -5.82% |
| 2025-10-13 | 24.88 | 25.35 | 24.05 | 24.90 | 24.90 | qfq | 3,092,580 | 76,540,080 | -3.34% |
| 2025-10-10 | 26.24 | 26.55 | 25.65 | 25.76 | 25.76 | qfq | 2,473,200 | 64,421,186 | -0.81% |
| 2025-10-09 | 27.18 | 27.27 | 25.39 | 25.97 | 25.97 | qfq | 4,392,460 | 115,346,612 | -3.06% |
| 2025-09-30 | 27.34 | 27.36 | 26.37 | 26.79 | 26.79 | qfq | 2,300,540 | 61,755,091 | -1.33% |
| 2025-09-29 | 26.97 | 27.89 | 25.81 | 27.15 | 27.15 | qfq | 3,466,851 | 93,562,220 | 0.26% |
| 2025-09-26 | 27.12 | 27.85 | 26.69 | 27.08 | 27.08 | qfq | 3,835,351 | 104,318,170 | -1.20% |
| 2025-09-25 | 27.89 | 28.50 | 27.37 | 27.41 | 27.41 | qfq | 4,462,860 | 124,262,014 | -2.21% |
| 2025-09-24 | 27.50 | 28.56 | 26.00 | 28.03 | 28.03 | qfq | 7,545,873 | 208,503,073 | 3.55% |
| 2025-09-23 | 24.40 | 27.07 | 23.41 | 27.07 | 27.07 | qfq | 5,721,641 | 145,193,111 | 10.00% |
| 2025-09-22 | 24.80 | 24.84 | 24.06 | 24.61 | 24.61 | qfq | 3,059,300 | 74,724,943 | -0.93% |
| 2025-09-19 | 24.30 | 25.82 | 24.01 | 24.84 | 24.84 | qfq | 4,782,133 | 120,006,423 | 1.39% |
| 2025-09-18 | 23.95 | 25.50 | 23.79 | 24.50 | 24.50 | qfq | 5,307,650 | 131,287,972 | 2.64% |
| 2025-09-17 | 23.18 | 24.25 | 22.88 | 23.87 | 23.87 | qfq | 4,123,281 | 97,536,969 | 2.05% |
| 2025-09-16 | 23.46 | 23.60 | 22.80 | 23.39 | 23.39 | qfq | 3,429,180 | 79,427,369 | -0.72% |
| 2025-09-15 | 24.92 | 24.92 | 23.31 | 23.56 | 23.56 | qfq | 5,285,200 | 125,643,248 | -5.46% |
| 2025-09-12 | 24.63 | 25.15 | 24.46 | 24.92 | 24.92 | qfq | 3,459,220 | 85,980,736 | 1.26% |
| 2025-09-11 | 24.82 | 25.12 | 24.27 | 24.61 | 24.61 | qfq | 4,990,176 | 122,793,830 | -1.95% |
| 2025-09-10 | 24.26 | 25.95 | 23.80 | 25.10 | 25.10 | qfq | 6,773,940 | 169,224,735 | 4.45% |
| 2025-09-09 | 24.09 | 24.65 | 23.65 | 24.03 | 24.03 | qfq | 5,914,641 | 142,925,624 | -0.25% |
| 2025-09-08 | 21.89 | 24.09 | 21.74 | 24.09 | 24.09 | qfq | 5,547,153 | 128,892,141 | 10.00% |
| 2025-09-05 | 21.05 | 22.05 | 20.29 | 21.90 | 21.90 | qfq | 3,419,560 | 72,626,308 | 5.80% |
| 2025-09-04 | 22.05 | 22.19 | 20.20 | 20.70 | 20.70 | qfq | 4,357,980 | 92,315,079 | -5.91% |
| 2025-09-03 | 22.68 | 23.17 | 21.95 | 22.00 | 22.00 | qfq | 4,633,940 | 104,345,919 | -3.00% |
| 2025-09-02 | 22.05 | 23.50 | 21.67 | 22.68 | 22.68 | qfq | 9,841,957 | 223,277,803 | 3.09% |
| 2025-09-01 | 20.04 | 22.00 | 20.02 | 22.00 | 22.00 | qfq | 2,581,700 | 55,410,855 | 10.00% |
| 2025-08-29 | 19.93 | 20.43 | 19.56 | 20.00 | 20.00 | qfq | 2,874,700 | 57,429,957 | 0.30% |
| 2025-08-28 | 20.08 | 20.52 | 18.90 | 19.94 | 19.94 | qfq | 5,266,320 | 102,788,418 | -1.43% |
| 2025-08-27 | 21.00 | 21.30 | 20.02 | 20.23 | 20.23 | qfq | 2,476,337 | 51,343,647 | -3.71% |
| 2025-08-26 | 21.00 | 21.50 | 20.72 | 21.01 | 21.01 | qfq | 3,157,380 | 66,490,145 | 0.00% |
| 2025-08-25 | 21.90 | 21.97 | 20.81 | 21.01 | 21.01 | qfq | 5,407,480 | 114,517,964 | -3.71% |
| 2025-08-22 | 21.73 | 22.14 | 21.29 | 21.82 | 21.82 | qfq | 4,404,720 | 95,777,522 | 2.44% |
| 2025-08-21 | 22.44 | 22.80 | 21.30 | 21.30 | 21.30 | qfq | 8,990,198 | 198,131,262 | -4.87% |
| 2025-08-20 | 20.35 | 22.39 | 20.20 | 22.39 | 22.39 | qfq | 10,141,340 | 221,685,551 | 10.02% |
| 2025-08-19 | 20.30 | 20.47 | 19.93 | 20.35 | 20.35 | qfq | 1,756,460 | 35,496,218 | 0.00% |
| 2025-08-18 | 19.91 | 20.50 | 19.82 | 20.35 | 20.35 | qfq | 3,090,018 | 62,293,989 | 2.78% |
| 2025-08-15 | 20.29 | 20.60 | 19.80 | 19.80 | 19.80 | qfq | 2,744,820 | 55,090,892 | -2.80% |
| 2025-08-14 | 20.99 | 21.16 | 20.28 | 20.37 | 20.37 | qfq | 2,995,760 | 61,783,366 | -2.95% |
| 2025-08-13 | 21.12 | 21.15 | 20.72 | 20.99 | 20.99 | qfq | 2,098,340 | 43,820,892 | -0.52% |
| 2025-08-12 | 21.02 | 21.10 | 20.52 | 21.10 | 21.10 | qfq | 2,207,900 | 45,991,401 | -0.05% |
| 2025-08-11 | 21.00 | 21.11 | 20.64 | 21.11 | 21.11 | qfq | 2,720,180 | 56,908,776 | 1.15% |
| 2025-08-08 | 19.81 | 20.96 | 19.58 | 20.87 | 20.87 | qfq | 3,583,840 | 72,790,762 | 5.09% |
| 2025-08-07 | 19.95 | 20.19 | 19.58 | 19.86 | 19.86 | qfq | 2,691,720 | 53,260,083 | -0.45% |
| 2025-08-06 | 19.80 | 20.22 | 19.52 | 19.95 | 19.95 | qfq | 3,153,119 | 62,583,530 | 0.25% |
| 2025-08-05 | 19.48 | 19.90 | 19.26 | 19.90 | 19.90 | qfq | 2,813,880 | 55,231,968 | 2.31% |
| 2025-08-04 | 19.00 | 19.60 | 18.51 | 19.45 | 19.45 | qfq | 3,514,580 | 67,671,210 | 3.51% |
| 2025-08-01 | 19.12 | 19.20 | 18.59 | 18.79 | 18.79 | qfq | 2,565,840 | 48,209,186 | -1.57% |
| 2025-07-31 | 18.69 | 19.33 | 18.69 | 19.09 | 19.09 | qfq | 3,553,960 | 67,840,985 | 1.70% |
| 2025-07-30 | 18.45 | 19.20 | 18.37 | 18.77 | 18.77 | qfq | 2,697,540 | 50,586,528 | 1.02% |
| 2025-07-29 | 18.44 | 18.86 | 18.34 | 18.58 | 18.58 | qfq | 2,173,820 | 40,335,221 | -0.11% |
| 2025-07-28 | 18.69 | 18.84 | 18.14 | 18.60 | 18.60 | qfq | 3,663,920 | 67,585,851 | -1.48% |
| 2025-07-25 | 18.09 | 19.48 | 18.09 | 18.88 | 18.88 | qfq | 6,409,560 | 121,097,678 | 4.19% |
| 2025-07-24 | 17.61 | 18.20 | 17.40 | 18.12 | 18.12 | qfq | 4,596,337 | 82,507,074 | 2.55% |
| 2025-07-23 | 17.40 | 17.67 | 17.21 | 17.67 | 17.67 | qfq | 3,112,240 | 54,308,631 | 1.55% |
| 2025-07-22 | 17.08 | 17.86 | 17.02 | 17.40 | 17.40 | qfq | 4,399,940 | 76,697,538 | 1.52% |
| 2025-07-21 | 16.56 | 17.18 | 16.15 | 17.14 | 17.14 | qfq | 5,011,260 | 83,878,692 | 3.44% |
| 2025-07-18 | 16.64 | 16.73 | 16.20 | 16.57 | 16.57 | qfq | 2,450,600 | 40,480,695 | -0.78% |
| 2025-07-17 | 16.76 | 16.89 | 16.50 | 16.70 | 16.64 | qfq | 2,493,100 | 41,578,382 | -0.83% |
| 2025-07-16 | 17.12 | 17.17 | 16.72 | 16.84 | 16.77 | qfq | 3,180,193 | 53,627,337 | -0.94% |
| 2025-07-15 | 16.70 | 17.28 | 16.70 | 17.00 | 16.93 | qfq | 4,286,093 | 72,608,304 | 0.71% |
| 2025-07-14 | 16.70 | 18.43 | 16.64 | 16.88 | 16.81 | qfq | 7,096,100 | 122,488,716 | 0.72% |
| 2025-07-11 | 16.85 | 16.92 | 16.53 | 16.76 | 16.69 | qfq | 1,976,140 | 33,048,781 | -0.48% |
| 2025-07-10 | 16.92 | 16.95 | 16.57 | 16.84 | 16.77 | qfq | 1,515,920 | 25,341,783 | -0.47% |
| 2025-07-09 | 16.53 | 16.97 | 16.51 | 16.92 | 16.85 | qfq | 2,356,080 | 39,482,428 | 2.24% |
| 2025-07-08 | 16.60 | 16.60 | 16.36 | 16.55 | 16.49 | qfq | 1,120,300 | 18,492,561 | 0.73% |
| 2025-07-07 | 16.24 | 16.63 | 16.20 | 16.43 | 16.37 | qfq | 1,692,140 | 27,701,614 | 0.00% |
| 2025-07-04 | 16.31 | 16.65 | 16.16 | 16.43 | 16.37 | qfq | 1,883,640 | 30,821,521 | 0.74% |
| 2025-07-03 | 16.57 | 16.59 | 15.81 | 16.31 | 16.25 | qfq | 2,942,700 | 47,904,631 | -1.33% |
| 2025-07-02 | 16.98 | 16.99 | 16.42 | 16.53 | 16.47 | qfq | 2,090,240 | 34,682,955 | -2.13% |
| 2025-07-01 | 16.53 | 17.10 | 16.53 | 16.89 | 16.82 | qfq | 2,598,000 | 43,950,862 | 0.96% |
| 2025-06-30 | 16.70 | 16.80 | 16.20 | 16.73 | 16.66 | qfq | 2,927,500 | 48,522,460 | 0.66% |
| 2025-06-27 | 16.46 | 16.78 | 16.23 | 16.62 | 16.56 | qfq | 2,301,600 | 38,013,222 | 0.79% |
| 2025-06-26 | 16.68 | 16.68 | 16.24 | 16.49 | 16.43 | qfq | 1,926,280 | 31,685,627 | -0.30% |
| 2025-06-25 | 16.93 | 17.33 | 16.46 | 16.54 | 16.48 | qfq | 5,052,820 | 85,158,503 | -2.30% |
| 2025-06-24 | 16.91 | 17.34 | 16.89 | 16.93 | 16.86 | qfq | 3,487,180 | 59,529,287 | 0.42% |
| 2025-06-23 | 16.20 | 16.89 | 15.75 | 16.86 | 16.79 | qfq | 4,445,200 | 73,415,857 | 5.84% |
| 2025-06-20 | 15.80 | 16.58 | 15.75 | 15.93 | 15.87 | qfq | 3,068,860 | 49,509,303 | 0.82% |
| 2025-06-19 | 15.88 | 16.02 | 15.63 | 15.80 | 15.74 | qfq | 2,627,760 | 41,548,051 | -0.57% |
| 2025-06-18 | 15.95 | 16.24 | 15.72 | 15.89 | 15.83 | qfq | 2,217,400 | 35,301,442 | -1.12% |
| 2025-06-17 | 16.28 | 16.69 | 15.95 | 16.07 | 16.01 | qfq | 2,235,380 | 36,365,651 | -1.29% |
| 2025-06-16 | 16.59 | 16.70 | 16.23 | 16.28 | 16.22 | qfq | 3,055,340 | 50,270,369 | -2.28% |
| 2025-06-13 | 16.99 | 17.22 | 16.52 | 16.66 | 16.60 | qfq | 2,802,100 | 46,977,161 | -2.00% |
| 2025-06-12 | 16.70 | 17.11 | 16.64 | 17.00 | 16.93 | qfq | 4,458,160 | 75,522,817 | 0.53% |
| 2025-06-11 | 16.09 | 17.05 | 15.78 | 16.91 | 16.84 | qfq | 7,560,660 | 126,311,688 | 7.03% |
| 2025-06-10 | 16.01 | 16.56 | 15.79 | 15.80 | 15.74 | qfq | 5,793,280 | 93,999,580 | -0.63% |
| 2025-06-09 | 16.03 | 16.13 | 15.81 | 15.90 | 15.84 | qfq | 2,906,580 | 46,304,849 | -0.81% |
| 2025-06-06 | 15.63 | 16.14 | 15.50 | 16.03 | 15.97 | qfq | 3,085,620 | 49,065,716 | 2.82% |
| 2025-06-05 | 15.25 | 15.86 | 15.20 | 15.59 | 15.53 | qfq | 3,661,080 | 57,134,560 | 2.10% |
| 2025-06-04 | 15.09 | 15.30 | 14.91 | 15.27 | 15.21 | qfq | 1,714,320 | 25,848,551 | 1.80% |
| 2025-06-03 | 14.86 | 15.08 | 14.81 | 15.00 | 14.94 | qfq | 1,163,900 | 17,452,392 | 0.94% |
| 2025-05-30 | 15.10 | 15.10 | 14.76 | 14.86 | 14.80 | qfq | 1,515,100 | 22,517,949 | -0.60% |
| 2025-05-29 | 15.00 | 15.13 | 14.84 | 14.95 | 14.89 | qfq | 1,617,600 | 24,217,657 | -0.27% |
| 2025-05-28 | 14.88 | 15.07 | 14.80 | 14.99 | 14.93 | qfq | 1,112,580 | 16,658,636 | 0.60% |
| 2025-05-27 | 14.87 | 15.28 | 14.80 | 14.90 | 14.84 | qfq | 1,695,400 | 25,459,638 | -0.13% |
| 2025-05-26 | 14.77 | 15.04 | 14.76 | 14.92 | 14.86 | qfq | 929,500 | 13,828,472 | 0.20% |
| 2025-05-23 | 14.71 | 15.17 | 14.57 | 14.89 | 14.83 | qfq | 1,789,440 | 26,742,788 | 0.95% |
| 2025-05-22 | 14.80 | 15.30 | 14.70 | 14.75 | 14.69 | qfq | 2,038,100 | 30,513,995 | -1.34% |
| 2025-05-21 | 15.01 | 15.20 | 14.70 | 14.95 | 14.89 | qfq | 1,345,600 | 20,109,461 | -0.20% |
| 2025-05-20 | 14.74 | 15.01 | 14.65 | 14.98 | 14.92 | qfq | 1,381,420 | 20,551,596 | 1.56% |
| 2025-05-19 | 14.70 | 14.88 | 14.42 | 14.75 | 14.69 | qfq | 1,545,940 | 22,624,321 | 1.03% |
| 2025-05-16 | 14.70 | 14.70 | 14.31 | 14.60 | 14.54 | qfq | 1,035,740 | 15,114,087 | 0.62% |
| 2025-05-15 | 14.58 | 14.64 | 14.27 | 14.51 | 14.45 | qfq | 991,280 | 14,348,801 | -0.07% |
| 2025-05-14 | 14.48 | 14.67 | 14.32 | 14.52 | 14.46 | qfq | 1,460,640 | 21,154,474 | 0.35% |
| 2025-05-13 | 14.73 | 14.73 | 14.45 | 14.47 | 14.41 | qfq | 1,047,600 | 15,232,919 | -0.89% |
| 2025-05-12 | 14.61 | 14.84 | 14.45 | 14.60 | 14.54 | qfq | 1,127,000 | 16,433,436 | 0.00% |
| 2025-05-09 | 14.74 | 14.99 | 14.51 | 14.60 | 14.54 | qfq | 1,783,680 | 26,118,240 | -1.55% |
| 2025-05-08 | 14.50 | 14.93 | 14.30 | 14.83 | 14.77 | qfq | 1,578,580 | 23,234,594 | 2.13% |
| 2025-05-07 | 14.49 | 14.75 | 14.29 | 14.52 | 14.46 | qfq | 1,736,640 | 25,216,888 | 0.90% |
| 2025-05-06 | 14.44 | 14.60 | 14.27 | 14.39 | 14.33 | qfq | 1,661,455 | 23,925,218 | -0.55% |
| 2025-04-30 | 14.02 | 14.64 | 13.80 | 14.47 | 14.41 | qfq | 2,669,640 | 38,195,168 | 3.14% |
| 2025-04-29 | 13.37 | 14.77 | 13.37 | 14.03 | 13.98 | qfq | 4,427,652 | 63,061,691 | 3.85% |
| 2025-04-28 | 13.64 | 13.76 | 13.31 | 13.51 | 13.46 | qfq | 1,028,500 | 13,860,307 | -1.82% |
| 2025-04-25 | 13.67 | 13.93 | 13.61 | 13.76 | 13.71 | qfq | 1,000,220 | 13,754,521 | 0.73% |
| 2025-04-24 | 13.70 | 13.85 | 13.50 | 13.66 | 13.61 | qfq | 1,143,300 | 15,640,685 | -0.65% |
| 2025-04-23 | 13.33 | 13.86 | 13.33 | 13.75 | 13.70 | qfq | 1,569,100 | 21,385,263 | 3.23% |
| 2025-04-22 | 13.21 | 13.35 | 13.12 | 13.32 | 13.27 | qfq | 1,203,380 | 15,947,721 | 0.83% |
| 2025-04-21 | 13.00 | 13.29 | 12.82 | 13.21 | 13.16 | qfq | 978,092 | 12,850,323 | 1.23% |
| 2025-04-18 | 12.95 | 13.10 | 12.73 | 13.05 | 13.00 | qfq | 1,297,300 | 16,772,858 | 0.85% |
| 2025-04-17 | 12.67 | 13.12 | 12.67 | 12.94 | 12.89 | qfq | 1,467,000 | 19,036,853 | 2.21% |
| 2025-04-16 | 13.22 | 13.30 | 12.56 | 12.66 | 12.61 | qfq | 1,682,858 | 21,545,845 | -4.24% |
| 2025-04-15 | 13.08 | 13.36 | 13.06 | 13.22 | 13.17 | qfq | 1,530,960 | 20,240,806 | 1.07% |
| 2025-04-14 | 13.07 | 13.34 | 12.86 | 13.08 | 13.03 | qfq | 1,469,340 | 19,350,018 | 2.11% |
| 2025-04-11 | 12.71 | 13.50 | 12.48 | 12.81 | 12.76 | qfq | 3,092,460 | 40,305,794 | 1.83% |
| 2025-04-10 | 12.42 | 12.90 | 12.42 | 12.58 | 12.53 | qfq | 1,878,740 | 23,837,649 | 2.11% |
| 2025-04-09 | 10.80 | 12.49 | 10.80 | 12.32 | 12.27 | qfq | 2,291,428 | 27,011,815 | 2.67% |
| 2025-04-08 | 12.26 | 12.78 | 11.72 | 12.00 | 11.95 | qfq | 3,207,620 | 38,743,397 | -7.83% |
| 2025-04-07 | 13.97 | 13.97 | 13.02 | 13.02 | 12.97 | qfq | 1,202,000 | 15,828,840 | -10.02% |
| 2025-04-03 | 14.19 | 14.58 | 14.10 | 14.47 | 14.41 | qfq | 1,640,200 | 23,542,468 | 0.28% |
| 2025-04-02 | 13.88 | 14.87 | 13.69 | 14.43 | 14.37 | qfq | 2,809,220 | 40,743,226 | 3.96% |
| 2025-04-01 | 13.59 | 14.05 | 13.59 | 13.88 | 13.83 | qfq | 1,181,020 | 16,407,270 | 2.21% |
| 2025-03-31 | 13.60 | 13.67 | 13.32 | 13.58 | 13.53 | qfq | 1,387,860 | 18,718,786 | -1.02% |
| 2025-03-28 | 13.99 | 14.08 | 13.66 | 13.72 | 13.67 | qfq | 1,164,740 | 16,118,568 | -1.15% |
| 2025-03-27 | 14.11 | 14.13 | 13.66 | 13.88 | 13.83 | qfq | 1,365,280 | 18,964,723 | -1.63% |
| 2025-03-26 | 13.88 | 14.34 | 13.71 | 14.11 | 14.06 | qfq | 1,511,860 | 21,421,186 | 1.66% |
| 2025-03-25 | 13.93 | 13.99 | 13.53 | 13.88 | 13.83 | qfq | 1,591,060 | 22,010,484 | -0.14% |
| 2025-03-24 | 14.45 | 14.56 | 13.61 | 13.90 | 13.85 | qfq | 2,087,200 | 29,347,373 | -3.81% |
| 2025-03-21 | 14.91 | 14.91 | 14.36 | 14.45 | 14.39 | qfq | 1,724,800 | 25,119,244 | -3.15% |
| 2025-03-20 | 15.01 | 15.14 | 14.74 | 14.92 | 14.86 | qfq | 1,144,980 | 17,077,722 | -0.27% |
| 2025-03-19 | 15.15 | 15.24 | 14.89 | 14.96 | 14.90 | qfq | 1,198,840 | 17,977,241 | -1.64% |
| 2025-03-18 | 14.82 | 15.26 | 14.70 | 15.21 | 15.15 | qfq | 2,434,020 | 36,715,527 | 2.63% |
| 2025-03-17 | 15.14 | 15.14 | 14.60 | 14.82 | 14.76 | qfq | 1,828,580 | 27,094,679 | 0.54% |
| 2025-03-14 | 14.49 | 14.77 | 14.31 | 14.74 | 14.68 | qfq | 1,487,940 | 21,684,524 | 1.94% |
| 2025-03-13 | 14.70 | 14.82 | 14.27 | 14.46 | 14.40 | qfq | 1,428,100 | 20,680,146 | -1.36% |
| 2025-03-12 | 14.81 | 14.81 | 14.50 | 14.66 | 14.60 | qfq | 1,099,941 | 16,142,468 | -0.95% |
| 2025-03-11 | 14.70 | 14.80 | 14.48 | 14.80 | 14.74 | qfq | 1,401,980 | 20,483,996 | 0.00% |
| 2025-03-10 | 14.90 | 15.12 | 14.74 | 14.80 | 14.74 | qfq | 880,260 | 13,088,887 | -0.87% |
| 2025-03-07 | 14.92 | 15.25 | 14.75 | 14.93 | 14.87 | qfq | 1,323,200 | 19,925,647 | -0.07% |
| 2025-03-06 | 14.79 | 15.08 | 14.77 | 14.94 | 14.88 | qfq | 1,410,500 | 21,095,406 | 1.43% |
| 2025-03-05 | 14.88 | 14.88 | 14.50 | 14.73 | 14.67 | qfq | 1,362,540 | 19,943,597 | -1.01% |
| 2025-03-04 | 14.70 | 14.88 | 14.45 | 14.88 | 14.82 | qfq | 1,271,300 | 18,719,213 | 1.09% |
| 2025-03-03 | 14.74 | 14.95 | 14.61 | 14.72 | 14.66 | qfq | 1,419,500 | 20,999,424 | 0.00% |
| 2025-02-28 | 15.19 | 15.30 | 14.68 | 14.72 | 14.66 | qfq | 1,685,060 | 25,083,947 | -3.66% |
| 2025-02-27 | 15.35 | 15.49 | 15.07 | 15.28 | 15.22 | qfq | 1,122,660 | 17,074,130 | -0.59% |
| 2025-02-26 | 15.35 | 15.62 | 15.24 | 15.37 | 15.31 | qfq | 1,590,680 | 24,514,732 | 0.46% |
| 2025-02-25 | 15.35 | 15.63 | 15.20 | 15.30 | 15.24 | qfq | 1,351,200 | 20,768,760 | -1.86% |
| 2025-02-24 | 15.55 | 15.66 | 15.17 | 15.59 | 15.53 | qfq | 2,142,940 | 33,026,970 | -0.26% |
| 2025-02-21 | 16.00 | 16.15 | 15.45 | 15.63 | 15.57 | qfq | 2,805,760 | 43,883,229 | -3.16% |
| 2025-02-20 | 16.26 | 16.26 | 15.88 | 16.14 | 16.08 | qfq | 1,370,300 | 21,999,470 | -0.80% |
| 2025-02-19 | 15.72 | 16.59 | 15.50 | 16.27 | 16.21 | qfq | 3,225,200 | 52,207,495 | 4.43% |
| 2025-02-18 | 15.87 | 15.89 | 15.56 | 15.58 | 15.52 | qfq | 1,272,080 | 19,954,904 | -1.83% |
| 2025-02-17 | 15.20 | 15.88 | 15.20 | 15.87 | 15.81 | qfq | 1,573,320 | 24,690,810 | 3.52% |
| 2025-02-14 | 15.64 | 15.64 | 15.20 | 15.33 | 15.27 | qfq | 1,264,400 | 19,450,393 | -1.98% |
| 2025-02-13 | 15.83 | 16.19 | 15.59 | 15.64 | 15.58 | qfq | 1,670,600 | 26,553,682 | -1.14% |
| 2025-02-12 | 16.00 | 16.00 | 15.61 | 15.82 | 15.76 | qfq | 800,260 | 12,626,411 | -0.13% |
| 2025-02-11 | 16.01 | 16.10 | 15.66 | 15.84 | 15.78 | qfq | 1,239,080 | 19,687,333 | -1.98% |
| 2025-02-10 | 15.63 | 16.29 | 15.63 | 16.16 | 16.10 | qfq | 2,126,380 | 34,048,190 | 3.39% |
| 2025-02-07 | 15.43 | 16.63 | 15.43 | 15.63 | 15.57 | qfq | 2,575,160 | 41,220,975 | 1.36% |
| 2025-02-06 | 14.94 | 15.42 | 14.80 | 15.42 | 15.36 | qfq | 1,122,960 | 16,942,246 | 3.21% |
| 2025-02-05 | 15.48 | 15.48 | 14.82 | 14.94 | 14.88 | qfq | 829,100 | 12,456,794 | -2.48% |
| 2025-01-27 | 15.32 | 15.59 | 15.14 | 15.32 | 15.26 | qfq | 1,072,400 | 16,477,504 | 0.26% |
| 2025-01-24 | 15.40 | 15.68 | 15.05 | 15.28 | 15.22 | qfq | 1,250,060 | 19,122,089 | -0.65% |
| 2025-01-23 | 15.10 | 15.45 | 15.09 | 15.38 | 15.32 | qfq | 1,397,960 | 21,380,776 | 1.99% |
| 2025-01-22 | 15.59 | 15.59 | 15.00 | 15.08 | 15.02 | qfq | 1,264,100 | 19,233,198 | -2.90% |
| 2025-01-21 | 16.15 | 16.30 | 15.43 | 15.53 | 15.47 | qfq | 1,425,500 | 22,374,791 | -4.25% |
| 2025-01-20 | 16.70 | 16.77 | 16.05 | 16.22 | 16.16 | qfq | 1,877,860 | 30,535,451 | -1.70% |
| 2025-01-17 | 15.78 | 16.62 | 15.71 | 16.50 | 16.44 | qfq | 1,783,220 | 28,819,706 | 3.90% |
| 2025-01-16 | 16.08 | 16.19 | 15.79 | 15.88 | 15.82 | qfq | 1,278,120 | 20,422,535 | 0.00% |
| 2025-01-15 | 15.85 | 16.05 | 15.59 | 15.88 | 15.82 | qfq | 1,208,600 | 19,137,836 | 0.51% |
| 2025-01-14 | 15.58 | 15.80 | 15.26 | 15.80 | 15.74 | qfq | 1,787,980 | 27,983,411 | 3.40% |
| 2025-01-13 | 15.28 | 15.50 | 15.07 | 15.28 | 15.22 | qfq | 869,600 | 13,293,796 | 0.00% |
| 2025-01-10 | 15.61 | 15.94 | 15.25 | 15.28 | 15.22 | qfq | 1,372,000 | 21,262,993 | -1.36% |
| 2025-01-09 | 15.60 | 15.76 | 15.26 | 15.49 | 15.43 | qfq | 1,182,900 | 18,326,508 | -0.71% |
| 2025-01-08 | 15.36 | 15.66 | 14.96 | 15.60 | 15.54 | qfq | 1,436,181 | 21,918,125 | 1.50% |
| 2025-01-07 | 14.91 | 15.43 | 14.77 | 15.37 | 15.31 | qfq | 1,259,521 | 19,073,565 | 3.09% |
| 2025-01-06 | 15.00 | 15.35 | 14.41 | 14.91 | 14.85 | qfq | 1,371,001 | 20,498,635 | -0.20% |
| 2025-01-03 | 16.00 | 16.16 | 14.90 | 14.94 | 14.88 | qfq | 3,239,440 | 49,923,313 | -8.23% |
| 2025-01-02 | 15.52 | 16.70 | 14.54 | 16.28 | 16.22 | qfq | 4,186,280 | 67,147,493 | 4.90% |
| 2024-12-31 | 15.26 | 16.05 | 15.26 | 15.52 | 15.46 | qfq | 1,895,434 | 29,573,165 | 0.91% |
| 2024-12-30 | 15.07 | 16.20 | 15.01 | 15.38 | 15.32 | qfq | 2,712,740 | 42,396,876 | 1.05% |
| 2024-12-27 | 15.14 | 15.42 | 15.01 | 15.22 | 15.16 | qfq | 952,500 | 14,523,472 | 0.53% |
| 2024-12-26 | 14.73 | 15.42 | 14.73 | 15.14 | 15.08 | qfq | 1,502,360 | 22,789,689 | 2.09% |
| 2024-12-25 | 15.17 | 15.36 | 14.54 | 14.83 | 14.77 | qfq | 2,001,800 | 29,527,007 | -2.24% |
| 2024-12-24 | 15.05 | 15.54 | 14.95 | 15.17 | 15.11 | qfq | 2,437,120 | 37,038,438 | -0.26% |
| 2024-12-23 | 16.79 | 16.79 | 15.21 | 15.21 | 15.15 | qfq | 3,336,900 | 52,824,018 | -4.70% |
| 2024-12-20 | 15.51 | 16.14 | 15.51 | 15.96 | 15.90 | qfq | 2,343,800 | 37,275,152 | 2.24% |
| 2024-12-19 | 15.51 | 15.77 | 15.37 | 15.61 | 15.55 | qfq | 2,096,200 | 32,541,899 | -1.20% |
| 2024-12-18 | 16.00 | 16.30 | 15.52 | 15.80 | 15.74 | qfq | 2,683,120 | 42,794,923 | -0.38% |
| 2024-12-17 | 17.23 | 17.26 | 15.70 | 15.86 | 15.80 | qfq | 5,420,180 | 88,794,512 | -8.96% |
| 2024-12-16 | 18.42 | 18.42 | 17.01 | 17.42 | 17.35 | qfq | 9,148,000 | 160,368,520 | -7.19% |
| 2024-12-13 | 16.85 | 18.77 | 16.85 | 18.77 | 18.70 | qfq | 6,608,391 | 121,339,983 | 10.02% |
| 2024-12-12 | 16.97 | 17.35 | 16.49 | 17.06 | 16.99 | qfq | 4,369,300 | 73,860,379 | 0.35% |
| 2024-12-11 | 16.70 | 17.25 | 16.21 | 17.00 | 16.93 | qfq | 5,435,780 | 91,683,354 | 4.29% |
| 2024-12-10 | 16.40 | 17.48 | 16.15 | 16.30 | 16.24 | qfq | 8,143,160 | 136,561,599 | -1.21% |
| 2024-12-09 | 15.00 | 16.50 | 14.86 | 16.50 | 16.44 | qfq | 7,745,200 | 125,173,150 | 10.00% |
| 2024-12-06 | 14.98 | 15.09 | 14.65 | 15.00 | 14.94 | qfq | 2,323,880 | 34,645,200 | -0.20% |
| 2024-12-05 | 14.38 | 15.41 | 14.34 | 15.03 | 14.97 | qfq | 3,041,200 | 45,252,397 | 5.03% |
| 2024-12-04 | 14.65 | 14.75 | 14.25 | 14.31 | 14.25 | qfq | 1,306,840 | 18,911,834 | -2.32% |
| 2024-12-03 | 14.95 | 14.96 | 14.60 | 14.65 | 14.59 | qfq | 1,418,600 | 20,920,276 | -0.68% |
| 2024-12-02 | 14.49 | 15.09 | 14.15 | 14.75 | 14.69 | qfq | 2,307,460 | 33,825,287 | 3.73% |
| 2024-11-29 | 14.13 | 14.27 | 13.96 | 14.22 | 14.16 | qfq | 1,553,360 | 21,939,416 | 0.57% |
| 2024-11-28 | 13.85 | 14.49 | 13.71 | 14.14 | 14.08 | qfq | 1,993,140 | 28,104,739 | 2.09% |
| 2024-11-27 | 13.89 | 13.92 | 13.26 | 13.85 | 13.80 | qfq | 1,652,500 | 22,392,928 | 0.00% |
| 2024-11-26 | 13.87 | 14.11 | 13.67 | 13.85 | 13.80 | qfq | 1,469,200 | 20,415,803 | -0.29% |
| 2024-11-25 | 13.61 | 13.95 | 13.47 | 13.89 | 13.84 | qfq | 2,253,960 | 30,964,302 | 3.97% |
| 2024-11-22 | 14.50 | 14.50 | 13.36 | 13.36 | 13.31 | qfq | 2,206,980 | 30,860,662 | -6.96% |
| 2024-11-21 | 14.40 | 14.80 | 14.13 | 14.36 | 14.30 | qfq | 1,792,180 | 25,818,574 | -0.83% |
| 2024-11-20 | 14.63 | 14.80 | 14.31 | 14.48 | 14.42 | qfq | 1,952,320 | 28,388,778 | 1.19% |
| 2024-11-19 | 14.11 | 14.39 | 13.75 | 14.31 | 14.25 | qfq | 2,509,477 | 35,296,546 | 1.42% |
| 2024-11-18 | 14.97 | 15.12 | 14.00 | 14.11 | 14.06 | qfq | 3,473,060 | 50,100,817 | -4.66% |
| 2024-11-15 | 15.30 | 15.90 | 14.80 | 14.80 | 14.74 | qfq | 3,909,480 | 59,624,802 | -2.70% |
| 2024-11-14 | 15.57 | 16.24 | 15.14 | 15.21 | 15.15 | qfq | 5,322,640 | 83,190,650 | -3.00% |
| 2024-11-13 | 15.18 | 16.10 | 15.18 | 15.68 | 15.62 | qfq | 6,579,720 | 103,474,186 | 3.57% |
| 2024-11-12 | 15.28 | 15.98 | 15.02 | 15.14 | 15.08 | qfq | 8,522,020 | 132,401,749 | -0.92% |
| 2024-11-11 | 13.83 | 15.28 | 13.81 | 15.28 | 15.22 | qfq | 3,733,700 | 56,154,423 | 10.01% |
| 2024-11-08 | 13.79 | 14.18 | 13.47 | 13.89 | 13.84 | qfq | 4,458,342 | 61,350,009 | 0.51% |
| 2024-11-07 | 13.50 | 14.19 | 13.50 | 13.82 | 13.77 | qfq | 4,517,600 | 62,664,777 | 2.52% |
| 2024-11-06 | 13.27 | 13.85 | 13.17 | 13.48 | 13.43 | qfq | 5,900,562 | 79,722,622 | 1.58% |
| 2024-11-05 | 12.94 | 13.39 | 12.57 | 13.27 | 13.22 | qfq | 6,627,140 | 85,624,280 | 2.63% |
| 2024-11-04 | 12.80 | 13.37 | 12.22 | 12.93 | 12.88 | qfq | 5,585,839 | 72,050,536 | -2.12% |
| 2024-11-01 | 12.77 | 14.03 | 12.71 | 13.21 | 13.16 | qfq | 9,085,152 | 120,830,890 | 3.28% |
| 2024-10-31 | 12.99 | 13.48 | 12.70 | 12.79 | 12.74 | qfq | 10,581,392 | 137,876,062 | 0.24% |
| 2024-10-30 | 11.61 | 12.76 | 11.49 | 12.76 | 12.71 | qfq | 3,222,130 | 40,193,084 | 10.00% |
| 2024-10-29 | 11.99 | 11.99 | 11.50 | 11.60 | 11.55 | qfq | 3,183,500 | 37,368,824 | -2.27% |
| 2024-10-28 | 11.36 | 11.94 | 11.31 | 11.87 | 11.82 | qfq | 2,811,982 | 33,006,878 | 4.31% |
| 2024-10-25 | 11.08 | 11.66 | 11.08 | 11.38 | 11.34 | qfq | 3,325,080 | 38,009,431 | 3.08% |
| 2024-10-24 | 10.91 | 11.16 | 10.71 | 11.04 | 11.00 | qfq | 2,533,400 | 27,810,626 | 1.01% |
| 2024-10-23 | 10.86 | 11.10 | 10.77 | 10.93 | 10.89 | qfq | 2,126,160 | 23,191,587 | 1.02% |
| 2024-10-22 | 10.76 | 10.85 | 10.65 | 10.82 | 10.78 | qfq | 1,351,360 | 14,559,123 | 0.74% |
| 2024-10-21 | 10.84 | 10.91 | 10.64 | 10.74 | 10.70 | qfq | 1,516,320 | 16,340,842 | -0.19% |
| 2024-10-18 | 10.49 | 10.97 | 10.46 | 10.76 | 10.72 | qfq | 1,722,340 | 18,351,702 | 2.57% |
| 2024-10-17 | 10.56 | 10.76 | 10.44 | 10.49 | 10.45 | qfq | 1,050,380 | 11,124,435 | -0.66% |
| 2024-10-16 | 10.55 | 10.70 | 10.36 | 10.56 | 10.52 | qfq | 887,500 | 9,387,529 | 0.28% |
| 2024-10-15 | 10.62 | 10.84 | 10.50 | 10.53 | 10.49 | qfq | 1,225,832 | 13,074,196 | -1.40% |
| 2024-10-14 | 10.45 | 10.74 | 10.33 | 10.68 | 10.64 | qfq | 1,389,960 | 14,650,729 | 1.81% |
| 2024-10-11 | 10.81 | 10.84 | 10.33 | 10.49 | 10.45 | qfq | 1,530,200 | 16,125,100 | -2.24% |
| 2024-10-10 | 10.66 | 11.00 | 10.51 | 10.73 | 10.69 | qfq | 1,847,060 | 19,947,387 | 1.04% |
| 2024-10-09 | 11.36 | 11.39 | 10.45 | 10.62 | 10.58 | qfq | 2,905,900 | 31,771,885 | -8.45% |
| 2024-10-08 | 12.03 | 12.10 | 11.12 | 11.60 | 11.55 | qfq | 4,164,161 | 48,271,036 | 5.36% |
| 2024-09-30 | 10.38 | 11.06 | 10.19 | 11.01 | 10.97 | qfq | 3,814,520 | 40,642,120 | 8.90% |
| 2024-09-27 | 9.88 | 10.19 | 9.88 | 10.11 | 10.07 | qfq | 950,000 | 9,530,401 | 2.74% |
| 2024-09-26 | 9.66 | 9.84 | 9.63 | 9.84 | 9.80 | qfq | 1,516,040 | 14,770,093 | 1.86% |
| 2024-09-25 | 9.49 | 9.74 | 9.49 | 9.66 | 9.62 | qfq | 1,669,600 | 16,095,191 | 2.44% |
| 2024-09-24 | 9.28 | 9.46 | 9.22 | 9.43 | 9.39 | qfq | 1,027,900 | 9,628,845 | 2.17% |
| 2024-09-23 | 9.24 | 9.30 | 9.15 | 9.23 | 9.19 | qfq | 362,140 | 3,338,182 | 0.22% |
| 2024-09-20 | 9.30 | 9.30 | 9.12 | 9.21 | 9.17 | qfq | 580,900 | 5,339,622 | -0.11% |
| 2024-09-19 | 8.90 | 9.24 | 8.78 | 9.22 | 9.18 | qfq | 746,340 | 6,802,134 | 3.60% |
| 2024-09-18 | 9.03 | 9.06 | 8.73 | 8.90 | 8.87 | qfq | 807,200 | 7,154,587 | -1.77% |
| 2024-09-13 | 9.21 | 9.24 | 9.06 | 9.06 | 9.02 | qfq | 785,800 | 7,170,341 | -1.84% |
| 2024-09-12 | 9.21 | 9.30 | 9.19 | 9.23 | 9.19 | qfq | 739,200 | 6,828,826 | 0.00% |
| 2024-09-11 | 9.34 | 9.38 | 9.13 | 9.23 | 9.19 | qfq | 679,800 | 6,278,292 | -1.18% |
| 2024-09-10 | 9.32 | 9.40 | 9.23 | 9.34 | 9.30 | qfq | 780,440 | 7,271,084 | 0.21% |
| 2024-09-09 | 9.30 | 9.43 | 9.18 | 9.32 | 9.28 | qfq | 678,879 | 6,330,658 | -0.64% |
| 2024-09-06 | 9.50 | 9.74 | 9.34 | 9.38 | 9.34 | qfq | 1,151,120 | 10,921,837 | -2.49% |
| 2024-09-05 | 9.48 | 9.64 | 9.48 | 9.62 | 9.58 | qfq | 663,401 | 6,355,539 | 0.84% |
| 2024-09-04 | 9.63 | 9.67 | 9.50 | 9.54 | 9.50 | qfq | 793,800 | 7,598,909 | -0.93% |
| 2024-09-03 | 9.53 | 9.72 | 9.53 | 9.63 | 9.59 | qfq | 711,200 | 6,847,051 | 0.00% |
| 2024-09-02 | 9.76 | 9.82 | 9.61 | 9.63 | 9.59 | qfq | 1,112,840 | 10,808,876 | -1.43% |
| 2024-08-30 | 9.53 | 9.85 | 9.46 | 9.77 | 9.73 | qfq | 2,182,400 | 21,232,942 | 3.50% |
| 2024-08-29 | 9.33 | 9.46 | 9.20 | 9.44 | 9.40 | qfq | 960,020 | 8,991,426 | 1.51% |
| 2024-08-28 | 9.29 | 9.48 | 9.20 | 9.30 | 9.26 | qfq | 953,581 | 8,910,104 | 0.43% |
| 2024-08-27 | 9.43 | 9.52 | 9.18 | 9.26 | 9.22 | qfq | 1,219,860 | 11,342,334 | -1.49% |
| 2024-08-26 | 9.25 | 9.69 | 9.22 | 9.40 | 9.36 | qfq | 2,223,580 | 21,051,094 | 0.21% |
| 2024-08-23 | 9.90 | 9.90 | 9.34 | 9.38 | 9.34 | qfq | 2,884,020 | 27,541,692 | -6.11% |
| 2024-08-22 | 9.97 | 10.19 | 9.86 | 9.99 | 9.95 | qfq | 1,915,000 | 19,172,595 | -0.50% |
| 2024-08-21 | 9.74 | 10.08 | 9.74 | 10.04 | 10.00 | qfq | 1,287,400 | 12,796,008 | 1.62% |
| 2024-08-20 | 9.99 | 10.04 | 9.79 | 9.88 | 9.84 | qfq | 872,400 | 8,654,592 | -1.20% |
| 2024-08-19 | 10.07 | 10.13 | 9.88 | 10.00 | 9.96 | qfq | 1,318,940 | 13,220,362 | 0.30% |
| 2024-08-16 | 9.98 | 10.07 | 9.92 | 9.97 | 9.93 | qfq | 568,900 | 5,678,317 | 0.00% |
| 2024-08-15 | 9.93 | 10.09 | 9.80 | 9.97 | 9.93 | qfq | 1,038,300 | 10,362,782 | 0.30% |
| 2024-08-14 | 9.95 | 10.00 | 9.88 | 9.94 | 9.90 | qfq | 538,000 | 5,350,481 | 0.20% |
| 2024-08-13 | 9.84 | 9.95 | 9.69 | 9.92 | 9.88 | qfq | 633,800 | 6,247,355 | 1.12% |
| 2024-08-12 | 9.86 | 9.94 | 9.70 | 9.81 | 9.77 | qfq | 700,200 | 6,864,876 | -0.61% |
| 2024-08-09 | 10.14 | 10.14 | 9.86 | 9.87 | 9.83 | qfq | 821,100 | 8,168,071 | -0.50% |
| 2024-08-08 | 9.87 | 9.95 | 9.62 | 9.92 | 9.88 | qfq | 757,880 | 7,423,455 | 0.30% |
| 2024-08-07 | 10.01 | 10.01 | 9.78 | 9.89 | 9.85 | qfq | 876,700 | 8,674,597 | 0.10% |
| 2024-08-06 | 9.72 | 9.92 | 9.60 | 9.88 | 9.84 | qfq | 909,100 | 8,883,025 | 2.38% |
| 2024-08-05 | 9.71 | 9.91 | 9.64 | 9.65 | 9.61 | qfq | 1,043,780 | 10,189,145 | -1.73% |
| 2024-08-02 | 9.92 | 10.05 | 9.75 | 9.82 | 9.78 | qfq | 969,200 | 9,566,358 | -1.31% |
| 2024-08-01 | 9.92 | 10.14 | 9.92 | 9.95 | 9.91 | qfq | 1,135,816 | 11,398,415 | -0.10% |
| 2024-07-31 | 9.77 | 9.99 | 9.67 | 9.96 | 9.92 | qfq | 1,283,900 | 12,715,960 | 2.47% |
| 2024-07-30 | 9.61 | 9.75 | 9.50 | 9.72 | 9.68 | qfq | 652,200 | 6,293,400 | 1.04% |
| 2024-07-29 | 9.65 | 9.73 | 9.46 | 9.62 | 9.58 | qfq | 816,940 | 7,841,850 | 0.63% |
| 2024-07-26 | 9.28 | 9.57 | 9.28 | 9.56 | 9.52 | qfq | 1,142,900 | 10,824,505 | 3.02% |
| 2024-07-25 | 9.15 | 9.34 | 9.05 | 9.28 | 9.24 | qfq | 1,018,120 | 9,383,824 | 0.98% |
| 2024-07-24 | 9.24 | 9.36 | 9.12 | 9.19 | 9.15 | qfq | 1,176,076 | 10,831,516 | -1.29% |
| 2024-07-23 | 9.51 | 9.71 | 9.27 | 9.31 | 9.27 | qfq | 822,600 | 7,807,339 | -2.10% |
| 2024-07-22 | 9.43 | 9.52 | 9.35 | 9.51 | 9.47 | qfq | 668,000 | 6,306,814 | 0.74% |
| 2024-07-19 | 9.38 | 9.53 | 9.15 | 9.44 | 9.40 | qfq | 884,000 | 8,320,241 | 1.18% |
| 2024-07-18 | 9.38 | 9.46 | 9.15 | 9.33 | 9.29 | qfq | 1,072,500 | 9,940,384 | -1.79% |
| 2024-07-17 | 9.68 | 9.68 | 9.38 | 9.50 | 9.46 | qfq | 680,200 | 6,467,297 | -1.45% |
| 2024-07-16 | 9.70 | 9.70 | 9.46 | 9.64 | 9.60 | qfq | 923,640 | 8,837,806 | 0.42% |
| 2024-07-15 | 9.79 | 9.87 | 9.51 | 9.60 | 9.56 | qfq | 1,070,400 | 10,297,112 | -2.24% |
| 2024-07-12 | 9.93 | 10.11 | 9.78 | 9.82 | 9.78 | qfq | 1,644,520 | 16,276,132 | -1.31% |
| 2024-07-11 | 9.74 | 10.00 | 9.74 | 9.95 | 9.91 | qfq | 2,926,460 | 28,938,125 | -0.40% |
| 2024-07-10 | 9.69 | 10.38 | 9.42 | 9.99 | 9.95 | qfq | 2,465,800 | 24,433,987 | 3.74% |
| 2024-07-09 | 9.53 | 9.66 | 9.11 | 9.63 | 9.59 | qfq | 1,206,660 | 11,374,690 | 1.37% |
| 2024-07-08 | 9.73 | 9.81 | 9.48 | 9.50 | 9.46 | qfq | 885,800 | 8,503,490 | -2.96% |
| 2024-07-05 | 9.70 | 9.89 | 9.62 | 9.79 | 9.75 | qfq | 1,069,800 | 10,427,347 | -0.61% |
| 2024-07-04 | 10.11 | 10.16 | 9.78 | 9.85 | 9.70 | qfq | 1,670,900 | 16,577,735 | -2.76% |
| 2024-07-03 | 10.46 | 10.46 | 10.10 | 10.13 | 9.98 | qfq | 2,616,700 | 26,821,257 | -3.34% |
| 2024-07-02 | 10.45 | 10.98 | 10.32 | 10.48 | 10.32 | qfq | 4,076,060 | 43,168,148 | 0.77% |
| 2024-07-01 | 10.41 | 10.67 | 10.05 | 10.40 | 10.24 | qfq | 1,409,000 | 14,475,633 | -0.10% |
| 2024-06-28 | 10.41 | 10.69 | 10.28 | 10.41 | 10.25 | qfq | 1,695,040 | 17,770,097 | -0.86% |
| 2024-06-27 | 10.49 | 10.65 | 10.35 | 10.50 | 10.34 | qfq | 989,400 | 10,388,107 | 0.10% |
| 2024-06-26 | 10.07 | 10.51 | 9.99 | 10.49 | 10.33 | qfq | 1,252,000 | 12,901,304 | 4.17% |
| 2024-06-25 | 9.84 | 10.18 | 9.84 | 10.07 | 9.92 | qfq | 946,340 | 9,501,367 | 2.03% |
| 2024-06-24 | 10.19 | 10.24 | 9.81 | 9.87 | 9.72 | qfq | 1,444,400 | 14,300,857 | -3.99% |
| 2024-06-21 | 10.28 | 10.43 | 10.13 | 10.28 | 10.13 | qfq | 762,380 | 7,864,260 | -1.06% |
| 2024-06-20 | 10.50 | 10.78 | 10.37 | 10.39 | 10.23 | qfq | 1,154,360 | 12,135,951 | -2.99% |
| 2024-06-19 | 10.80 | 10.88 | 10.67 | 10.71 | 10.55 | qfq | 848,100 | 9,127,698 | -0.28% |
| 2024-06-18 | 10.41 | 10.76 | 10.35 | 10.74 | 10.58 | qfq | 1,236,640 | 13,142,904 | 2.97% |
| 2024-06-17 | 10.47 | 10.53 | 10.32 | 10.43 | 10.27 | qfq | 894,940 | 9,310,192 | -1.14% |
| 2024-06-14 | 10.41 | 10.55 | 10.20 | 10.55 | 10.39 | qfq | 1,054,800 | 11,019,751 | 1.25% |
| 2024-06-13 | 10.49 | 10.57 | 10.30 | 10.42 | 10.26 | qfq | 1,093,200 | 11,395,697 | -0.57% |
| 2024-06-12 | 10.18 | 10.55 | 10.02 | 10.48 | 10.32 | qfq | 1,021,480 | 10,630,981 | 2.75% |
| 2024-06-11 | 10.36 | 10.38 | 9.96 | 10.20 | 10.05 | qfq | 1,330,300 | 13,471,670 | -1.45% |
| 2024-06-07 | 10.04 | 10.41 | 10.04 | 10.35 | 10.19 | qfq | 2,213,423 | 22,706,548 | 4.12% |
| 2024-06-06 | 10.67 | 10.67 | 9.73 | 9.94 | 9.79 | qfq | 2,493,300 | 25,088,454 | -5.60% |
| 2024-06-05 | 10.83 | 10.83 | 10.50 | 10.53 | 10.37 | qfq | 1,420,480 | 15,087,935 | -2.77% |
| 2024-06-04 | 11.17 | 11.20 | 10.69 | 10.83 | 10.67 | qfq | 1,686,863 | 18,332,054 | -3.30% |
| 2024-06-03 | 11.47 | 11.54 | 11.03 | 11.20 | 11.03 | qfq | 1,538,200 | 17,306,077 | -2.44% |
| 2024-05-31 | 11.58 | 11.75 | 11.43 | 11.48 | 11.31 | qfq | 1,147,380 | 13,244,731 | -0.86% |
| 2024-05-30 | 11.49 | 11.66 | 11.40 | 11.58 | 11.41 | qfq | 601,000 | 6,948,521 | 0.09% |
| 2024-05-29 | 11.50 | 11.69 | 11.35 | 11.57 | 11.40 | qfq | 827,300 | 9,557,513 | 0.61% |
| 2024-05-28 | 11.73 | 11.74 | 11.46 | 11.50 | 11.33 | qfq | 702,400 | 8,124,712 | -1.79% |
| 2024-05-27 | 11.76 | 11.82 | 11.37 | 11.71 | 11.53 | qfq | 1,041,300 | 12,034,901 | 0.26% |
| 2024-05-24 | 11.66 | 11.79 | 11.50 | 11.68 | 11.50 | qfq | 1,277,240 | 14,925,498 | 0.52% |
| 2024-05-23 | 12.07 | 12.07 | 11.52 | 11.62 | 11.45 | qfq | 1,196,000 | 13,948,255 | -3.09% |
| 2024-05-22 | 11.87 | 12.10 | 11.71 | 11.99 | 11.81 | qfq | 1,223,540 | 14,661,454 | 1.01% |
| 2024-05-21 | 12.33 | 12.33 | 11.59 | 11.87 | 11.69 | qfq | 2,714,240 | 32,227,511 | -4.12% |
| 2024-05-20 | 12.53 | 12.61 | 12.31 | 12.38 | 12.19 | qfq | 1,000,460 | 12,480,884 | -0.08% |
| 2024-05-17 | 12.26 | 12.42 | 12.07 | 12.39 | 12.20 | qfq | 1,248,040 | 15,405,313 | 1.31% |
| 2024-05-16 | 12.26 | 12.32 | 12.07 | 12.23 | 12.05 | qfq | 1,531,400 | 18,652,387 | 1.07% |
| 2024-05-15 | 12.17 | 12.35 | 11.91 | 12.10 | 11.92 | qfq | 1,433,400 | 17,417,616 | 0.00% |
| 2024-05-14 | 11.95 | 12.25 | 11.92 | 12.10 | 11.92 | qfq | 2,405,760 | 29,190,465 | 1.09% |
| 2024-05-13 | 12.67 | 12.71 | 11.90 | 11.97 | 11.79 | qfq | 2,848,920 | 34,732,594 | -5.75% |
| 2024-05-10 | 13.00 | 13.07 | 12.60 | 12.70 | 12.51 | qfq | 1,072,300 | 13,653,124 | -2.08% |
| 2024-05-09 | 13.00 | 13.09 | 12.82 | 12.97 | 12.78 | qfq | 1,323,240 | 17,191,490 | 0.86% |
| 2024-05-08 | 13.04 | 13.18 | 12.76 | 12.86 | 12.67 | qfq | 1,380,120 | 17,866,007 | -1.08% |
| 2024-05-07 | 13.01 | 13.05 | 12.93 | 13.00 | 12.80 | qfq | 1,892,760 | 24,603,552 | 0.08% |
| 2024-05-06 | 13.50 | 13.50 | 12.94 | 12.99 | 12.79 | qfq | 2,703,780 | 35,223,683 | 0.08% |
| 2024-04-30 | 13.25 | 13.46 | 12.90 | 12.98 | 12.79 | qfq | 1,299,840 | 17,041,668 | -1.59% |
| 2024-04-29 | 12.81 | 13.19 | 12.74 | 13.19 | 12.99 | qfq | 1,220,280 | 15,933,086 | 3.05% |
| 2024-04-26 | 12.62 | 12.85 | 12.46 | 12.80 | 12.61 | qfq | 982,460 | 12,497,124 | 0.39% |
| 2024-04-25 | 12.40 | 12.80 | 12.36 | 12.75 | 12.56 | qfq | 788,460 | 9,957,762 | 1.76% |
| 2024-04-24 | 12.30 | 12.60 | 12.26 | 12.53 | 12.34 | qfq | 866,920 | 10,808,097 | 3.30% |
| 2024-04-23 | 11.97 | 12.25 | 11.79 | 12.13 | 11.95 | qfq | 915,700 | 11,082,402 | 2.97% |
| 2024-04-22 | 12.05 | 12.06 | 11.56 | 11.78 | 11.60 | qfq | 936,140 | 11,008,486 | -3.05% |
| 2024-04-19 | 12.14 | 12.42 | 12.05 | 12.15 | 11.97 | qfq | 1,456,560 | 17,706,929 | -0.74% |
| 2024-04-18 | 11.84 | 12.70 | 11.74 | 12.24 | 12.06 | qfq | 1,951,815 | 23,888,520 | 3.29% |
| 2024-04-17 | 10.88 | 12.06 | 10.88 | 11.85 | 11.67 | qfq | 2,670,758 | 31,084,569 | 4.87% |
| 2024-04-16 | 11.92 | 11.92 | 11.30 | 11.30 | 11.13 | qfq | 555,400 | 6,315,499 | -9.96% |
| 2024-04-15 | 13.14 | 13.47 | 12.55 | 12.55 | 12.36 | qfq | 2,680,515 | 34,128,294 | -9.97% |
| 2024-04-12 | 13.29 | 14.60 | 13.27 | 13.94 | 13.73 | qfq | 3,626,400 | 50,465,552 | 4.81% |
| 2024-04-11 | 13.24 | 13.48 | 13.02 | 13.30 | 13.10 | qfq | 823,340 | 10,952,464 | 0.45% |
| 2024-04-10 | 13.68 | 13.73 | 13.17 | 13.24 | 13.04 | qfq | 1,069,340 | 14,267,115 | -2.86% |
| 2024-04-09 | 13.43 | 13.83 | 13.33 | 13.63 | 13.43 | qfq | 1,244,480 | 16,981,548 | 1.11% |
| 2024-04-08 | 13.82 | 13.97 | 13.46 | 13.48 | 13.28 | qfq | 2,429,040 | 33,229,265 | -4.80% |
| 2024-04-03 | 13.94 | 14.70 | 13.68 | 14.16 | 13.95 | qfq | 2,577,190 | 36,532,712 | 1.51% |
| 2024-04-02 | 13.90 | 14.50 | 13.86 | 13.95 | 13.74 | qfq | 1,304,010 | 18,404,924 | 0.43% |
| 2024-04-01 | 13.59 | 13.92 | 13.52 | 13.89 | 13.68 | qfq | 1,197,440 | 16,507,999 | 2.74% |
| 2024-03-29 | 13.26 | 13.64 | 13.25 | 13.52 | 13.32 | qfq | 907,980 | 12,207,633 | 1.05% |
| 2024-03-28 | 13.24 | 13.63 | 12.88 | 13.38 | 13.18 | qfq | 1,408,940 | 18,788,774 | 4.37% |
| 2024-03-27 | 13.29 | 13.36 | 12.80 | 12.82 | 12.63 | qfq | 907,960 | 11,849,845 | -3.61% |
| 2024-03-26 | 13.40 | 13.41 | 13.04 | 13.30 | 13.10 | qfq | 834,340 | 11,023,931 | 0.00% |
| 2024-03-25 | 13.58 | 13.84 | 13.30 | 13.30 | 13.10 | qfq | 1,138,900 | 15,341,812 | -3.20% |
| 2024-03-22 | 13.82 | 13.85 | 13.48 | 13.74 | 13.53 | qfq | 1,394,960 | 19,107,147 | -0.29% |
| 2024-03-21 | 13.85 | 13.95 | 13.61 | 13.78 | 13.57 | qfq | 1,478,219 | 20,343,109 | -0.51% |
| 2024-03-20 | 13.98 | 14.06 | 13.66 | 13.85 | 13.64 | qfq | 1,568,520 | 21,687,760 | -0.65% |
| 2024-03-19 | 13.73 | 14.03 | 13.64 | 13.94 | 13.73 | qfq | 1,819,689 | 25,155,264 | 1.46% |
| 2024-03-18 | 13.64 | 13.81 | 13.42 | 13.74 | 13.53 | qfq | 3,143,910 | 42,915,514 | -1.01% |
| 2024-03-15 | 13.02 | 14.00 | 12.94 | 13.88 | 13.67 | qfq | 3,183,780 | 42,830,142 | 6.52% |
| 2024-03-14 | 13.10 | 13.19 | 12.90 | 13.03 | 12.83 | qfq | 1,007,120 | 13,165,324 | -0.53% |
| 2024-03-13 | 13.06 | 13.22 | 13.05 | 13.10 | 12.90 | qfq | 758,100 | 9,942,605 | 0.00% |
| 2024-03-12 | 12.99 | 13.13 | 12.80 | 13.10 | 12.90 | qfq | 1,093,760 | 14,188,479 | 2.83% |
| 2024-03-11 | 12.39 | 12.78 | 12.39 | 12.74 | 12.55 | qfq | 963,840 | 12,203,289 | 2.08% |
| 2024-03-08 | 12.36 | 12.60 | 12.25 | 12.48 | 12.29 | qfq | 701,300 | 8,691,108 | 0.48% |
| 2024-03-07 | 12.61 | 12.74 | 12.29 | 12.42 | 12.23 | qfq | 967,400 | 12,090,990 | -0.64% |
| 2024-03-06 | 12.21 | 12.67 | 12.14 | 12.50 | 12.31 | qfq | 1,049,900 | 13,013,406 | 1.54% |
| 2024-03-05 | 12.58 | 12.80 | 12.17 | 12.31 | 12.13 | qfq | 1,293,200 | 16,110,624 | -2.84% |
| 2024-03-04 | 12.63 | 12.94 | 12.53 | 12.67 | 12.48 | qfq | 942,300 | 11,987,269 | -0.31% |
| 2024-03-01 | 12.60 | 12.72 | 12.44 | 12.71 | 12.52 | qfq | 1,345,260 | 16,929,319 | 1.84% |
| 2024-02-29 | 12.22 | 12.50 | 11.80 | 12.48 | 12.29 | qfq | 1,917,965 | 23,584,959 | 2.38% |
| 2024-02-28 | 13.53 | 13.78 | 12.13 | 12.19 | 12.01 | qfq | 3,052,660 | 39,328,273 | -8.96% |
| 2024-02-27 | 13.30 | 13.60 | 12.91 | 13.39 | 13.19 | qfq | 1,550,260 | 20,690,284 | 0.45% |
| 2024-02-26 | 12.73 | 13.86 | 12.65 | 13.33 | 13.13 | qfq | 2,162,000 | 28,625,050 | 4.71% |
| 2024-02-23 | 11.91 | 12.85 | 11.91 | 12.73 | 12.54 | qfq | 1,927,100 | 24,059,484 | 7.15% |
| 2024-02-22 | 11.44 | 11.95 | 11.42 | 11.88 | 11.70 | qfq | 1,412,790 | 16,518,922 | 4.12% |
| 2024-02-21 | 11.08 | 11.95 | 10.88 | 11.41 | 11.24 | qfq | 1,912,960 | 22,024,633 | 2.42% |
| 2024-02-20 | 10.78 | 11.19 | 10.55 | 11.14 | 10.97 | qfq | 1,766,899 | 19,396,778 | 4.31% |
| 2024-02-19 | 10.92 | 11.09 | 10.42 | 10.68 | 10.52 | qfq | 2,870,732 | 31,020,830 | 3.39% |
| 2024-02-08 | 9.42 | 10.33 | 8.86 | 10.33 | 10.17 | qfq | 3,604,569 | 35,044,234 | 10.01% |
| 2024-02-07 | 10.25 | 10.66 | 9.28 | 9.39 | 9.25 | qfq | 5,485,479 | 52,508,192 | -8.92% |
| 2024-02-06 | 10.58 | 11.23 | 10.31 | 10.31 | 10.16 | qfq | 3,336,600 | 35,006,554 | -10.03% |
| 2024-02-05 | 12.94 | 12.97 | 11.46 | 11.46 | 11.29 | qfq | 2,311,800 | 26,913,227 | -9.98% |
| 2024-02-02 | 12.91 | 13.88 | 12.45 | 12.73 | 12.54 | qfq | 3,019,040 | 39,891,601 | -3.05% |
| 2024-02-01 | 12.51 | 13.36 | 12.17 | 13.13 | 12.93 | qfq | 3,685,158 | 47,122,958 | -2.38% |
| 2024-01-31 | 13.71 | 14.49 | 13.45 | 13.45 | 13.25 | qfq | 7,015,120 | 95,029,281 | -9.97% |
| 2024-01-30 | 16.03 | 16.03 | 14.94 | 14.94 | 14.72 | qfq | 2,282,400 | 34,593,572 | -10.00% |
| 2024-01-29 | 15.46 | 16.80 | 15.46 | 16.60 | 16.35 | qfq | 8,200,900 | 132,837,523 | 4.21% |
| 2024-01-26 | 15.45 | 16.35 | 15.31 | 15.93 | 15.69 | qfq | 5,033,560 | 79,732,647 | 2.12% |
| 2024-01-25 | 14.80 | 15.66 | 14.53 | 15.60 | 15.37 | qfq | 5,348,360 | 81,048,593 | 3.79% |
| 2024-01-24 | 13.96 | 15.50 | 13.95 | 15.03 | 14.80 | qfq | 5,435,160 | 79,569,040 | 6.67% |
| 2024-01-23 | 14.27 | 14.40 | 13.65 | 14.09 | 13.88 | qfq | 1,862,900 | 25,947,148 | -1.19% |
| 2024-01-22 | 15.08 | 15.17 | 14.10 | 14.26 | 14.05 | qfq | 1,720,320 | 25,191,398 | -5.56% |
| 2024-01-19 | 15.39 | 15.45 | 15.04 | 15.10 | 14.87 | qfq | 904,700 | 13,763,636 | -1.18% |
| 2024-01-18 | 15.66 | 15.67 | 14.86 | 15.28 | 15.05 | qfq | 1,368,580 | 20,793,104 | -2.86% |
| 2024-01-17 | 15.98 | 16.08 | 15.67 | 15.73 | 15.49 | qfq | 976,800 | 15,500,788 | -1.56% |
| 2024-01-16 | 16.10 | 16.21 | 15.72 | 15.98 | 15.74 | qfq | 864,280 | 13,762,162 | -0.81% |
| 2024-01-15 | 16.01 | 16.24 | 15.83 | 16.11 | 15.87 | qfq | 1,061,800 | 17,056,314 | 0.69% |
| 2024-01-12 | 16.35 | 16.50 | 16.00 | 16.00 | 15.76 | qfq | 789,700 | 12,820,052 | -2.38% |
| 2024-01-11 | 16.04 | 16.41 | 16.04 | 16.39 | 16.14 | qfq | 1,025,000 | 16,662,681 | 1.24% |
| 2024-01-10 | 16.25 | 16.47 | 15.99 | 16.19 | 15.95 | qfq | 1,420,600 | 22,967,741 | -1.04% |
| 2024-01-09 | 16.38 | 16.78 | 16.20 | 16.36 | 16.11 | qfq | 1,407,100 | 23,115,373 | 0.00% |
| 2024-01-08 | 16.55 | 16.65 | 16.19 | 16.36 | 16.11 | qfq | 883,640 | 14,532,269 | -1.33% |
| 2024-01-05 | 16.93 | 17.07 | 16.48 | 16.58 | 16.33 | qfq | 1,030,160 | 17,225,114 | -2.47% |
| 2024-01-04 | 16.93 | 17.10 | 16.81 | 17.00 | 16.74 | qfq | 940,540 | 15,918,057 | 0.83% |
| 2024-01-03 | 16.79 | 16.93 | 16.70 | 16.86 | 16.61 | qfq | 1,047,500 | 17,589,744 | 0.54% |
| 2024-01-02 | 16.40 | 16.82 | 16.40 | 16.77 | 16.52 | qfq | 1,659,400 | 27,730,388 | 2.26% |
| 2023-12-29 | 15.92 | 16.42 | 15.92 | 16.40 | 16.15 | qfq | 853,380 | 13,852,094 | 2.69% |
| 2023-12-28 | 15.75 | 16.10 | 15.60 | 15.97 | 15.73 | qfq | 768,200 | 12,215,469 | 1.01% |
| 2023-12-27 | 15.64 | 15.91 | 15.60 | 15.81 | 15.57 | qfq | 791,900 | 12,486,179 | 0.76% |
| 2023-12-26 | 15.89 | 15.96 | 15.59 | 15.69 | 15.45 | qfq | 1,096,000 | 17,214,812 | -1.38% |
| 2023-12-25 | 16.34 | 16.34 | 15.73 | 15.91 | 15.67 | qfq | 1,033,800 | 16,445,367 | -2.21% |
| 2023-12-22 | 16.41 | 16.82 | 16.14 | 16.27 | 16.03 | qfq | 929,200 | 15,197,107 | -0.85% |
| 2023-12-21 | 16.18 | 16.46 | 15.84 | 16.41 | 16.16 | qfq | 1,335,060 | 21,599,685 | 1.23% |
| 2023-12-20 | 16.11 | 16.60 | 16.10 | 16.21 | 15.97 | qfq | 1,157,800 | 18,978,778 | 0.06% |
| 2023-12-19 | 15.97 | 16.34 | 15.88 | 16.20 | 15.96 | qfq | 988,060 | 15,897,940 | 1.63% |
| 2023-12-18 | 15.94 | 16.19 | 15.86 | 15.94 | 15.70 | qfq | 794,640 | 12,719,602 | -0.69% |
| 2023-12-15 | 16.07 | 16.21 | 15.80 | 16.05 | 15.81 | qfq | 1,057,220 | 16,955,836 | 0.00% |
| 2023-12-14 | 16.24 | 16.39 | 16.02 | 16.05 | 15.81 | qfq | 1,032,740 | 16,661,784 | -0.93% |
| 2023-12-13 | 16.24 | 16.48 | 16.05 | 16.20 | 15.96 | qfq | 1,101,900 | 17,908,381 | 0.06% |
| 2023-12-12 | 16.24 | 16.37 | 16.04 | 16.19 | 15.95 | qfq | 1,019,320 | 16,473,990 | 0.19% |
| 2023-12-11 | 16.00 | 16.50 | 15.90 | 16.16 | 15.92 | qfq | 1,757,500 | 28,482,688 | 0.31% |
| 2023-12-08 | 16.48 | 16.65 | 16.06 | 16.11 | 15.87 | qfq | 1,758,200 | 28,646,100 | -2.07% |
| 2023-12-07 | 16.60 | 16.65 | 16.36 | 16.45 | 16.20 | qfq | 1,292,400 | 21,281,665 | -0.90% |
| 2023-12-06 | 16.55 | 17.00 | 16.55 | 16.60 | 16.35 | qfq | 1,390,140 | 23,248,497 | -0.30% |
| 2023-12-05 | 16.70 | 16.94 | 16.52 | 16.65 | 16.40 | qfq | 1,270,000 | 21,248,884 | -0.24% |
| 2023-12-04 | 16.64 | 16.76 | 16.51 | 16.69 | 16.44 | qfq | 1,087,700 | 18,104,949 | 0.66% |
| 2023-12-01 | 16.84 | 16.88 | 16.43 | 16.58 | 16.33 | qfq | 1,327,200 | 22,019,786 | -1.43% |
| 2023-11-30 | 16.75 | 17.06 | 16.61 | 16.82 | 16.57 | qfq | 1,425,043 | 23,961,024 | 0.84% |
| 2023-11-29 | 16.75 | 16.87 | 16.52 | 16.68 | 16.43 | qfq | 1,121,500 | 18,714,142 | -0.12% |
| 2023-11-28 | 16.43 | 16.74 | 16.27 | 16.70 | 16.45 | qfq | 1,198,820 | 19,929,825 | 1.33% |
| 2023-11-27 | 16.37 | 16.69 | 16.36 | 16.48 | 16.23 | qfq | 1,209,500 | 19,962,779 | 0.67% |
| 2023-11-24 | 16.55 | 16.60 | 16.28 | 16.37 | 16.12 | qfq | 1,298,920 | 21,280,185 | -1.09% |
| 2023-11-23 | 16.36 | 16.66 | 16.29 | 16.55 | 16.30 | qfq | 1,261,300 | 20,860,707 | 0.91% |
| 2023-11-22 | 16.73 | 16.84 | 16.30 | 16.40 | 16.15 | qfq | 1,518,140 | 25,087,984 | -2.26% |
| 2023-11-21 | 17.06 | 17.14 | 16.72 | 16.78 | 16.53 | qfq | 1,827,920 | 30,853,327 | -2.21% |
| 2023-11-20 | 16.61 | 17.17 | 16.55 | 17.16 | 16.90 | qfq | 2,585,380 | 43,894,941 | 3.25% |
| 2023-11-17 | 16.23 | 16.79 | 16.23 | 16.62 | 16.37 | qfq | 1,972,240 | 32,739,498 | 1.96% |
| 2023-11-16 | 16.62 | 16.62 | 16.15 | 16.30 | 16.06 | qfq | 1,346,406 | 22,008,858 | -0.31% |
| 2023-11-15 | 16.35 | 16.41 | 16.17 | 16.35 | 16.10 | qfq | 1,192,100 | 19,438,102 | 0.49% |
| 2023-11-14 | 16.17 | 16.41 | 16.14 | 16.27 | 16.03 | qfq | 1,494,300 | 24,275,585 | -0.37% |
| 2023-11-13 | 16.35 | 16.48 | 16.17 | 16.33 | 16.08 | qfq | 1,708,700 | 27,861,142 | -0.12% |
| 2023-11-10 | 16.28 | 16.52 | 16.24 | 16.35 | 16.10 | qfq | 1,625,700 | 26,586,054 | -0.12% |
| 2023-11-09 | 16.23 | 16.59 | 16.23 | 16.37 | 16.12 | qfq | 2,044,200 | 33,549,475 | 0.80% |
| 2023-11-08 | 16.35 | 16.52 | 16.17 | 16.24 | 16.00 | qfq | 2,051,539 | 33,416,322 | -1.22% |
| 2023-11-07 | 16.52 | 16.62 | 16.38 | 16.44 | 16.19 | qfq | 1,745,320 | 28,810,414 | -0.90% |
| 2023-11-06 | 16.46 | 16.64 | 16.26 | 16.59 | 16.34 | qfq | 2,091,180 | 34,437,368 | 0.91% |
| 2023-11-03 | 16.19 | 16.60 | 16.18 | 16.44 | 16.19 | qfq | 2,227,000 | 36,629,708 | 1.92% |
| 2023-11-02 | 15.99 | 16.50 | 15.85 | 16.13 | 15.89 | qfq | 1,655,700 | 26,845,001 | -0.06% |
| 2023-11-01 | 16.01 | 16.25 | 15.83 | 16.14 | 15.90 | qfq | 1,750,140 | 28,161,473 | 0.56% |
| 2023-10-31 | 16.28 | 16.50 | 15.90 | 16.05 | 15.81 | qfq | 2,889,020 | 46,794,948 | -1.71% |
| 2023-10-30 | 15.88 | 16.61 | 15.80 | 16.33 | 16.08 | qfq | 4,651,240 | 75,915,193 | 2.83% |
| 2023-10-27 | 15.38 | 15.89 | 15.29 | 15.88 | 15.64 | qfq | 3,823,760 | 59,721,599 | 3.18% |
| 2023-10-26 | 15.39 | 15.45 | 15.26 | 15.39 | 15.16 | qfq | 1,375,500 | 21,109,520 | 0.00% |
| 2023-10-25 | 15.23 | 15.48 | 15.07 | 15.39 | 15.16 | qfq | 1,605,760 | 24,641,530 | 1.05% |
| 2023-10-24 | 14.63 | 15.27 | 14.56 | 15.23 | 15.00 | qfq | 2,185,440 | 33,069,607 | 4.67% |
| 2023-10-23 | 14.92 | 15.22 | 14.43 | 14.55 | 14.33 | qfq | 1,507,600 | 22,094,241 | -2.68% |
| 2023-10-20 | 14.80 | 15.29 | 14.70 | 14.95 | 14.73 | qfq | 1,404,380 | 21,097,813 | 0.47% |
| 2023-10-19 | 14.93 | 15.25 | 14.41 | 14.88 | 14.66 | qfq | 2,300,800 | 34,400,720 | -0.60% |
| 2023-10-18 | 14.79 | 15.21 | 14.76 | 14.97 | 14.75 | qfq | 2,347,640 | 35,119,095 | 1.15% |
| 2023-10-17 | 14.90 | 14.91 | 14.66 | 14.80 | 14.58 | qfq | 1,365,060 | 20,161,254 | -0.34% |
| 2023-10-16 | 14.80 | 15.01 | 14.73 | 14.85 | 14.63 | qfq | 1,426,680 | 21,133,408 | -0.40% |
| 2023-10-13 | 15.18 | 15.18 | 14.88 | 14.91 | 14.69 | qfq | 2,368,120 | 35,453,528 | -1.78% |
| 2023-10-12 | 15.20 | 15.31 | 15.01 | 15.18 | 14.95 | qfq | 2,492,080 | 37,805,306 | -0.13% |
| 2023-10-11 | 15.43 | 15.50 | 15.17 | 15.20 | 14.97 | qfq | 1,501,560 | 22,930,020 | -1.62% |
| 2023-10-10 | 15.48 | 15.65 | 15.31 | 15.45 | 15.22 | qfq | 1,606,940 | 24,853,096 | 0.32% |
| 2023-10-09 | 15.48 | 15.68 | 15.30 | 15.40 | 15.17 | qfq | 2,309,080 | 35,675,075 | -0.13% |
| 2023-09-28 | 15.22 | 15.48 | 15.17 | 15.42 | 15.19 | qfq | 1,946,810 | 29,955,143 | 1.31% |
| 2023-09-27 | 15.20 | 15.34 | 15.11 | 15.22 | 14.99 | qfq | 1,526,170 | 23,291,703 | 0.13% |
| 2023-09-26 | 15.18 | 15.28 | 15.02 | 15.20 | 14.97 | qfq | 1,128,840 | 17,079,443 | 0.07% |
| 2023-09-25 | 15.25 | 15.41 | 15.16 | 15.19 | 14.96 | qfq | 1,489,240 | 22,731,468 | -0.26% |
| 2023-09-22 | 15.08 | 15.25 | 14.89 | 15.23 | 15.00 | qfq | 1,472,500 | 22,286,437 | 0.86% |
| 2023-09-21 | 15.30 | 15.33 | 15.04 | 15.10 | 14.87 | qfq | 1,444,000 | 21,888,636 | -0.53% |
| 2023-09-20 | 14.94 | 15.36 | 14.94 | 15.18 | 14.95 | qfq | 2,571,200 | 39,168,572 | 1.00% |
| 2023-09-19 | 15.22 | 15.23 | 15.01 | 15.03 | 14.80 | qfq | 1,345,100 | 20,343,144 | -1.31% |
| 2023-09-18 | 14.74 | 15.31 | 14.57 | 15.23 | 15.00 | qfq | 2,441,714 | 36,926,988 | 2.70% |
| 2023-09-15 | 14.68 | 14.90 | 14.55 | 14.83 | 14.61 | qfq | 1,367,500 | 20,239,129 | 1.58% |
| 2023-09-14 | 14.85 | 14.91 | 14.53 | 14.60 | 14.38 | qfq | 1,206,000 | 17,655,589 | -1.28% |
| 2023-09-13 | 14.76 | 14.92 | 14.65 | 14.79 | 14.57 | qfq | 1,286,540 | 18,977,285 | -0.54% |
| 2023-09-12 | 14.90 | 14.99 | 14.77 | 14.87 | 14.65 | qfq | 980,520 | 14,570,167 | -0.20% |
| 2023-09-11 | 14.80 | 15.02 | 14.66 | 14.90 | 14.68 | qfq | 1,388,300 | 20,634,754 | 0.40% |
| 2023-09-08 | 14.86 | 15.02 | 14.79 | 14.84 | 14.62 | qfq | 1,498,400 | 22,295,233 | -0.27% |
| 2023-09-07 | 15.23 | 15.27 | 14.79 | 14.88 | 14.66 | qfq | 2,558,943 | 38,341,587 | -2.11% |
| 2023-09-06 | 15.22 | 15.27 | 15.02 | 15.20 | 14.97 | qfq | 2,667,699 | 40,447,248 | -0.65% |
| 2023-09-05 | 14.93 | 15.40 | 14.91 | 15.30 | 15.07 | qfq | 4,050,939 | 61,698,194 | 2.07% |
| 2023-09-04 | 15.11 | 15.11 | 14.80 | 14.99 | 14.76 | qfq | 2,115,080 | 31,554,442 | -0.07% |
| 2023-09-01 | 15.10 | 15.12 | 14.76 | 15.00 | 14.77 | qfq | 2,398,500 | 35,862,747 | -0.13% |
| 2023-08-31 | 15.01 | 15.28 | 14.97 | 15.02 | 14.79 | qfq | 4,504,360 | 68,057,734 | 0.54% |
| 2023-08-30 | 14.50 | 15.48 | 14.48 | 14.94 | 14.72 | qfq | 5,668,840 | 85,239,512 | 1.56% |
| 2023-08-29 | 14.05 | 14.74 | 13.77 | 14.71 | 14.49 | qfq | 6,637,901 | 95,760,193 | 4.03% |
| 2023-08-28 | 15.01 | 15.16 | 13.91 | 14.14 | 13.93 | qfq | 7,556,380 | 108,428,493 | -2.95% |
| 2023-08-25 | 14.93 | 15.00 | 14.25 | 14.57 | 14.35 | qfq | 9,058,101 | 131,286,337 | -3.89% |
| 2023-08-24 | 16.22 | 16.28 | 14.88 | 15.16 | 14.93 | qfq | 13,789,003 | 215,188,537 | -1.04% |
| 2023-08-23 | 15.32 | 15.32 | 15.32 | 15.32 | 15.09 | qfq | 2,593,200 | 39,727,824 | 9.98% |
| 2023-08-22 | 14.28 | 14.28 | 13.67 | 13.93 | 13.72 | qfq | 1,136,000 | 15,812,450 | -1.69% |
| 2023-08-21 | 14.15 | 14.37 | 14.11 | 14.17 | 13.96 | qfq | 928,980 | 13,220,208 | 0.14% |
| 2023-08-18 | 14.23 | 14.42 | 14.15 | 14.15 | 13.94 | qfq | 1,509,900 | 21,570,690 | -0.35% |
| 2023-08-17 | 13.72 | 14.26 | 13.57 | 14.20 | 13.99 | qfq | 1,881,400 | 26,457,325 | 3.57% |
| 2023-08-16 | 13.89 | 13.99 | 13.69 | 13.71 | 13.50 | qfq | 1,082,500 | 14,925,051 | -1.30% |
| 2023-08-15 | 14.05 | 14.13 | 13.84 | 13.89 | 13.68 | qfq | 618,443 | 8,634,039 | -1.49% |
| 2023-08-14 | 13.92 | 14.10 | 13.73 | 14.10 | 13.89 | qfq | 753,640 | 10,508,767 | 1.59% |
| 2023-08-11 | 14.05 | 14.17 | 13.86 | 13.88 | 13.67 | qfq | 875,520 | 12,295,011 | -1.21% |
| 2023-08-10 | 14.02 | 14.08 | 13.94 | 14.05 | 13.84 | qfq | 549,320 | 7,707,084 | 0.64% |
| 2023-08-09 | 14.17 | 14.25 | 13.93 | 13.96 | 13.75 | qfq | 834,560 | 11,690,579 | -1.48% |
| 2023-08-08 | 14.10 | 14.18 | 14.00 | 14.17 | 13.96 | qfq | 972,600 | 13,715,257 | 0.50% |
| 2023-08-07 | 14.22 | 14.23 | 14.04 | 14.10 | 13.89 | qfq | 973,500 | 13,744,360 | -0.63% |
| 2023-08-04 | 14.36 | 14.41 | 14.18 | 14.19 | 13.98 | qfq | 1,143,500 | 16,287,893 | -0.77% |
| 2023-08-03 | 14.55 | 14.59 | 14.24 | 14.30 | 14.09 | qfq | 1,026,100 | 14,711,394 | -1.72% |
| 2023-08-02 | 14.40 | 14.58 | 14.27 | 14.55 | 14.33 | qfq | 1,110,000 | 16,067,050 | 1.25% |
| 2023-08-01 | 14.36 | 14.41 | 14.20 | 14.37 | 14.15 | qfq | 961,880 | 13,739,530 | -0.21% |
| 2023-07-31 | 14.53 | 14.61 | 14.29 | 14.40 | 14.18 | qfq | 1,386,820 | 20,001,727 | -0.76% |
| 2023-07-28 | 14.35 | 14.65 | 14.13 | 14.51 | 14.29 | qfq | 1,489,400 | 21,498,054 | 0.76% |
| 2023-07-27 | 14.40 | 14.60 | 14.35 | 14.40 | 14.18 | qfq | 884,900 | 12,798,423 | 0.00% |
| 2023-07-26 | 14.68 | 14.74 | 14.36 | 14.40 | 14.18 | qfq | 1,036,200 | 14,974,896 | -1.84% |
| 2023-07-25 | 14.58 | 14.72 | 14.50 | 14.67 | 14.45 | qfq | 925,500 | 13,526,528 | 1.24% |
| 2023-07-24 | 14.27 | 14.50 | 14.17 | 14.49 | 14.27 | qfq | 977,800 | 14,087,098 | 1.05% |
| 2023-07-21 | 14.50 | 14.73 | 14.29 | 14.34 | 14.12 | qfq | 1,531,780 | 22,153,821 | -1.44% |
| 2023-07-20 | 15.06 | 15.06 | 14.51 | 14.55 | 14.33 | qfq | 1,782,120 | 26,185,306 | -2.94% |
| 2023-07-19 | 15.00 | 15.17 | 14.88 | 14.99 | 14.76 | qfq | 1,252,607 | 18,778,864 | -0.07% |
| 2023-07-18 | 14.97 | 15.10 | 14.71 | 15.00 | 14.77 | qfq | 1,506,500 | 22,568,855 | 1.42% |
| 2023-07-17 | 15.08 | 15.08 | 14.73 | 14.79 | 14.57 | qfq | 1,517,500 | 22,508,975 | -1.47% |