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
浙江仙通603239.SH
最近收盘价13.202026-07-17
最近交易日2026-07-17
成交量（股）4,406,500
成交额（元）59,006,245
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.32 | — | — | — | 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 | 13.66 | 13.84 | 13.04 | 13.20 | 13.20 | qfq | 4,406,500 | 59,006,245 | -4.21% |
| 2026-07-16 | 13.75 | 13.96 | 13.50 | 13.78 | 13.78 | qfq | 3,186,700 | 43,889,600 | 0.00% |
| 2026-07-15 | 13.68 | 13.81 | 13.43 | 13.78 | 13.78 | qfq | 2,580,244 | 35,301,644 | 0.73% |
| 2026-07-14 | 13.17 | 13.68 | 13.15 | 13.68 | 13.68 | qfq | 3,466,800 | 46,448,882 | 2.86% |
| 2026-07-13 | 13.70 | 13.84 | 13.21 | 13.30 | 13.30 | qfq | 3,624,526 | 48,702,420 | -3.97% |
| 2026-07-10 | 13.67 | 14.16 | 13.56 | 13.85 | 13.85 | qfq | 4,279,744 | 59,562,764 | 1.54% |
| 2026-07-09 | 13.94 | 13.99 | 13.41 | 13.64 | 13.64 | qfq | 4,068,000 | 55,414,682 | -1.73% |
| 2026-07-08 | 14.28 | 14.48 | 13.88 | 13.88 | 13.88 | qfq | 4,655,900 | 65,396,523 | -3.88% |
| 2026-07-07 | 14.98 | 15.07 | 14.35 | 14.44 | 14.44 | qfq | 4,123,200 | 60,299,820 | -3.73% |
| 2026-07-06 | 15.43 | 15.63 | 14.99 | 15.00 | 15.00 | qfq | 5,680,900 | 86,514,691 | -3.23% |
| 2026-07-03 | 14.93 | 16.04 | 14.70 | 15.50 | 15.50 | qfq | 8,580,800 | 132,213,812 | 4.66% |
| 2026-07-02 | 14.65 | 15.45 | 14.59 | 14.81 | 14.81 | qfq | 5,638,500 | 84,622,714 | 1.09% |
| 2026-07-01 | 14.72 | 15.10 | 14.48 | 14.65 | 14.65 | qfq | 6,065,400 | 89,230,654 | -1.08% |
| 2026-06-30 | 14.40 | 15.29 | 14.40 | 14.81 | 14.81 | qfq | 8,707,400 | 129,417,733 | 5.18% |
| 2026-06-29 | 14.30 | 14.43 | 13.85 | 14.08 | 14.08 | qfq | 7,600,444 | 107,100,379 | -2.36% |
| 2026-06-26 | 14.82 | 14.85 | 14.25 | 14.42 | 14.42 | qfq | 7,287,499 | 105,959,638 | -2.90% |
| 2026-06-25 | 15.44 | 15.48 | 14.82 | 14.85 | 14.85 | qfq | 6,020,499 | 90,563,999 | -3.82% |
| 2026-06-24 | 16.29 | 16.29 | 15.38 | 15.44 | 15.44 | qfq | 4,460,344 | 69,385,876 | -3.92% |
| 2026-06-23 | 16.03 | 16.55 | 15.95 | 16.07 | 16.07 | qfq | 3,930,100 | 63,831,852 | -0.62% |
| 2026-06-22 | 16.31 | 16.41 | 15.59 | 16.17 | 16.17 | qfq | 5,684,150 | 90,375,540 | -1.82% |
| 2026-06-18 | 16.40 | 16.72 | 16.20 | 16.47 | 16.47 | qfq | 3,669,890 | 60,513,524 | 0.00% |
| 2026-06-17 | 17.70 | 17.70 | 16.35 | 16.47 | 16.47 | qfq | 6,853,300 | 114,882,167 | -5.72% |
| 2026-06-16 | 17.35 | 17.66 | 17.02 | 17.47 | 17.47 | qfq | 3,802,100 | 65,962,178 | 0.81% |
| 2026-06-15 | 17.46 | 17.89 | 17.01 | 17.33 | 17.33 | qfq | 5,045,600 | 87,634,672 | -0.29% |
| 2026-06-12 | 17.07 | 17.73 | 16.71 | 17.38 | 17.38 | qfq | 4,976,065 | 85,970,078 | 2.72% |
| 2026-06-11 | 17.35 | 17.44 | 16.75 | 16.92 | 16.92 | qfq | 4,371,100 | 74,242,720 | -2.87% |
| 2026-06-10 | 18.33 | 18.33 | 17.30 | 17.42 | 17.42 | qfq | 4,268,100 | 75,165,535 | -5.27% |
| 2026-06-09 | 18.57 | 18.79 | 18.03 | 18.39 | 18.39 | qfq | 4,232,000 | 77,583,683 | -0.65% |
| 2026-06-08 | 18.11 | 19.08 | 18.11 | 18.51 | 18.51 | qfq | 4,531,500 | 83,984,000 | -2.06% |
| 2026-06-05 | 18.80 | 19.35 | 18.03 | 18.90 | 18.90 | qfq | 5,024,300 | 93,738,171 | 1.45% |
| 2026-06-04 | 18.74 | 18.89 | 18.36 | 18.63 | 18.63 | qfq | 3,377,090 | 62,705,713 | -1.11% |
| 2026-06-03 | 19.02 | 19.25 | 18.62 | 18.84 | 18.84 | qfq | 3,484,990 | 65,982,924 | -0.95% |
| 2026-06-02 | 19.52 | 19.60 | 18.92 | 19.02 | 19.02 | qfq | 3,909,990 | 74,850,680 | -2.86% |
| 2026-06-01 | 19.60 | 20.19 | 19.55 | 19.58 | 19.58 | qfq | 3,663,153 | 72,475,086 | -1.95% |
| 2026-05-29 | 20.42 | 20.46 | 19.66 | 19.97 | 19.67 | qfq | 4,925,700 | 98,488,039 | -2.35% |
| 2026-05-28 | 20.90 | 21.09 | 20.14 | 20.45 | 20.14 | qfq | 4,534,200 | 92,874,383 | -2.15% |
| 2026-05-27 | 21.37 | 21.37 | 20.60 | 20.90 | 20.59 | qfq | 4,195,300 | 87,605,478 | -2.11% |
| 2026-05-26 | 21.55 | 21.97 | 21.02 | 21.35 | 21.03 | qfq | 5,696,300 | 122,718,703 | -1.79% |
| 2026-05-25 | 22.52 | 23.70 | 21.69 | 21.74 | 21.41 | qfq | 9,473,200 | 214,696,501 | -2.60% |
| 2026-05-22 | 22.53 | 22.53 | 21.93 | 22.32 | 21.98 | qfq | 5,435,800 | 120,481,602 | 0.31% |
| 2026-05-21 | 22.47 | 23.09 | 22.23 | 22.25 | 21.92 | qfq | 6,792,810 | 154,429,217 | 0.14% |
| 2026-05-20 | 22.80 | 22.80 | 22.02 | 22.22 | 21.89 | qfq | 4,733,791 | 105,408,815 | -3.05% |
| 2026-05-19 | 23.33 | 24.35 | 22.79 | 22.92 | 22.58 | qfq | 5,352,900 | 123,914,000 | -2.63% |
| 2026-05-18 | 23.46 | 23.93 | 22.75 | 23.54 | 23.19 | qfq | 6,557,200 | 152,157,252 | -0.47% |
| 2026-05-15 | 22.86 | 24.23 | 22.51 | 23.65 | 23.29 | qfq | 7,730,600 | 181,806,089 | 3.14% |
| 2026-05-14 | 23.80 | 24.25 | 22.91 | 22.93 | 22.59 | qfq | 6,870,110 | 160,514,096 | -2.84% |
| 2026-05-13 | 24.33 | 24.36 | 23.54 | 23.60 | 23.25 | qfq | 6,511,500 | 155,053,004 | -2.32% |
| 2026-05-12 | 25.20 | 25.45 | 24.01 | 24.16 | 23.80 | qfq | 6,714,700 | 164,231,073 | -3.86% |
| 2026-05-11 | 25.75 | 25.95 | 25.02 | 25.13 | 24.75 | qfq | 9,410,480 | 238,457,157 | -2.97% |
| 2026-05-08 | 24.78 | 26.48 | 24.53 | 25.90 | 25.51 | qfq | 10,802,550 | 278,911,341 | 3.81% |
| 2026-05-07 | 23.33 | 25.22 | 23.24 | 24.95 | 24.58 | qfq | 11,240,324 | 277,759,957 | 6.72% |
| 2026-05-06 | 23.91 | 24.06 | 23.23 | 23.38 | 23.03 | qfq | 6,422,800 | 151,385,077 | -1.81% |
| 2026-04-30 | 24.14 | 24.33 | 23.71 | 23.81 | 23.45 | qfq | 3,642,000 | 87,156,594 | -1.33% |
| 2026-04-29 | 24.20 | 24.95 | 23.90 | 24.13 | 23.77 | qfq | 6,595,800 | 160,247,787 | -3.29% |
| 2026-04-28 | 24.95 | 25.35 | 24.67 | 24.95 | 24.58 | qfq | 4,705,400 | 117,607,822 | -0.99% |
| 2026-04-27 | 24.20 | 25.43 | 24.10 | 25.20 | 24.82 | qfq | 9,925,700 | 247,997,753 | 3.49% |
| 2026-04-24 | 23.27 | 24.47 | 23.05 | 24.35 | 23.98 | qfq | 6,039,400 | 143,899,621 | 4.55% |
| 2026-04-23 | 24.30 | 24.44 | 23.10 | 23.29 | 22.94 | qfq | 6,441,000 | 151,704,491 | -4.43% |
| 2026-04-22 | 24.01 | 24.38 | 23.80 | 24.37 | 24.00 | qfq | 4,508,900 | 108,387,796 | 0.99% |
| 2026-04-21 | 24.00 | 24.36 | 23.68 | 24.13 | 23.77 | qfq | 3,756,400 | 90,497,254 | 0.54% |
| 2026-04-20 | 24.21 | 24.67 | 23.85 | 24.00 | 23.64 | qfq | 4,597,602 | 110,973,349 | -0.70% |
| 2026-04-17 | 24.31 | 24.73 | 23.96 | 24.17 | 23.81 | qfq | 3,565,000 | 86,226,496 | -0.86% |
| 2026-04-16 | 24.15 | 24.46 | 24.01 | 24.38 | 24.01 | qfq | 4,186,100 | 101,632,297 | 1.46% |
| 2026-04-15 | 24.31 | 24.57 | 23.96 | 24.03 | 23.67 | qfq | 4,664,000 | 113,209,058 | -1.19% |
| 2026-04-14 | 24.87 | 25.00 | 23.48 | 24.32 | 23.95 | qfq | 9,889,498 | 237,346,593 | -2.17% |
| 2026-04-13 | 25.27 | 25.67 | 24.79 | 24.86 | 24.49 | qfq | 7,907,100 | 197,965,960 | -3.16% |
| 2026-04-10 | 25.94 | 26.19 | 25.10 | 25.67 | 25.28 | qfq | 8,223,600 | 209,928,591 | -0.43% |
| 2026-04-09 | 25.63 | 26.09 | 25.34 | 25.78 | 25.39 | qfq | 8,548,500 | 221,121,527 | 0.59% |
| 2026-04-08 | 26.47 | 26.54 | 24.81 | 25.63 | 25.24 | qfq | 13,055,800 | 333,018,915 | -2.14% |
| 2026-04-07 | 24.80 | 26.30 | 24.80 | 26.19 | 25.80 | qfq | 12,552,200 | 323,206,450 | 8.13% |
| 2026-04-03 | 24.56 | 24.60 | 24.11 | 24.22 | 23.86 | qfq | 6,407,200 | 155,983,188 | 0.54% |
| 2026-04-02 | 24.41 | 24.44 | 23.93 | 24.09 | 23.73 | qfq | 5,162,300 | 124,834,117 | -0.37% |
| 2026-04-01 | 24.18 | 24.33 | 23.79 | 24.18 | 23.82 | qfq | 6,813,600 | 163,924,005 | 1.21% |
| 2026-03-31 | 23.39 | 24.05 | 23.06 | 23.89 | 23.53 | qfq | 10,154,600 | 239,507,923 | 1.83% |
| 2026-03-30 | 21.00 | 23.46 | 21.00 | 23.46 | 23.11 | qfq | 10,657,323 | 243,064,613 | 9.99% |
| 2026-03-27 | 21.04 | 21.40 | 20.90 | 21.33 | 21.01 | qfq | 1,633,900 | 34,647,769 | 0.85% |
| 2026-03-26 | 21.07 | 21.67 | 21.07 | 21.15 | 20.83 | qfq | 2,573,000 | 54,936,480 | -0.14% |
| 2026-03-25 | 21.28 | 21.38 | 21.07 | 21.18 | 20.86 | qfq | 1,976,000 | 41,886,146 | 0.71% |
| 2026-03-24 | 20.98 | 21.08 | 20.53 | 21.03 | 20.71 | qfq | 3,023,600 | 63,094,145 | 2.69% |
| 2026-03-23 | 21.57 | 21.98 | 20.30 | 20.48 | 20.17 | qfq | 4,497,200 | 94,201,961 | -6.48% |
| 2026-03-20 | 21.98 | 22.56 | 21.50 | 21.90 | 21.57 | qfq | 3,798,600 | 83,827,767 | -0.41% |
| 2026-03-19 | 22.44 | 22.83 | 21.87 | 21.99 | 21.66 | qfq | 2,952,800 | 65,616,165 | -3.21% |
| 2026-03-18 | 21.70 | 22.95 | 21.70 | 22.72 | 22.38 | qfq | 5,487,200 | 123,707,172 | 4.41% |
| 2026-03-17 | 22.24 | 22.50 | 21.75 | 21.76 | 21.43 | qfq | 2,110,800 | 46,538,965 | -2.55% |
| 2026-03-16 | 21.93 | 22.58 | 21.93 | 22.33 | 21.99 | qfq | 2,708,900 | 60,113,574 | 1.82% |
| 2026-03-13 | 22.20 | 22.39 | 21.82 | 21.93 | 21.60 | qfq | 2,300,800 | 50,879,817 | -1.44% |
| 2026-03-12 | 22.90 | 22.91 | 22.23 | 22.25 | 21.92 | qfq | 2,590,000 | 58,260,010 | -2.84% |
| 2026-03-11 | 23.14 | 23.60 | 22.85 | 22.90 | 22.56 | qfq | 3,348,500 | 77,631,123 | -1.04% |
| 2026-03-10 | 22.66 | 23.30 | 22.30 | 23.14 | 22.79 | qfq | 4,080,100 | 93,967,097 | 4.00% |
| 2026-03-09 | 22.66 | 22.66 | 21.70 | 22.25 | 21.92 | qfq | 4,250,500 | 93,463,653 | -1.81% |
| 2026-03-06 | 22.15 | 22.67 | 22.13 | 22.66 | 22.32 | qfq | 2,387,100 | 53,873,562 | 1.34% |
| 2026-03-05 | 22.32 | 22.75 | 22.20 | 22.36 | 22.02 | qfq | 2,864,500 | 64,371,851 | 1.73% |
| 2026-03-04 | 22.30 | 22.50 | 21.90 | 21.98 | 21.65 | qfq | 3,840,400 | 84,846,014 | -1.88% |
| 2026-03-03 | 22.95 | 23.25 | 22.39 | 22.40 | 22.06 | qfq | 4,537,973 | 103,293,559 | -2.40% |
| 2026-03-02 | 23.03 | 23.40 | 22.52 | 22.95 | 22.61 | qfq | 6,072,600 | 139,081,598 | -2.71% |
| 2026-02-27 | 23.98 | 24.10 | 23.48 | 23.59 | 23.24 | qfq | 4,794,900 | 113,557,095 | -1.59% |
| 2026-02-26 | 24.64 | 24.70 | 23.91 | 23.97 | 23.61 | qfq | 6,956,400 | 168,277,697 | -3.11% |
| 2026-02-25 | 24.95 | 25.48 | 24.65 | 24.74 | 24.37 | qfq | 6,538,000 | 163,184,456 | -0.84% |
| 2026-02-24 | 25.35 | 25.47 | 24.68 | 24.95 | 24.58 | qfq | 5,941,900 | 148,630,344 | 0.93% |
| 2026-02-13 | 24.76 | 25.05 | 24.40 | 24.72 | 24.35 | qfq | 5,006,442 | 124,397,402 | 0.90% |
| 2026-02-12 | 24.36 | 24.88 | 24.21 | 24.50 | 24.13 | qfq | 4,887,000 | 120,334,685 | 0.25% |
| 2026-02-11 | 24.28 | 24.77 | 24.01 | 24.44 | 24.07 | qfq | 3,810,200 | 93,140,192 | -0.57% |
| 2026-02-10 | 24.72 | 25.20 | 24.32 | 24.58 | 24.21 | qfq | 4,369,242 | 107,726,351 | -0.57% |
| 2026-02-09 | 25.20 | 25.28 | 24.42 | 24.72 | 24.35 | qfq | 5,394,400 | 133,150,941 | -0.72% |
| 2026-02-06 | 24.99 | 25.33 | 24.68 | 24.90 | 24.53 | qfq | 5,650,600 | 141,191,049 | -0.56% |
| 2026-02-05 | 24.76 | 25.24 | 24.56 | 25.04 | 24.66 | qfq | 6,696,700 | 166,985,705 | -0.04% |
| 2026-02-04 | 23.88 | 25.24 | 23.85 | 25.05 | 24.67 | qfq | 9,484,300 | 235,263,791 | 4.33% |
| 2026-02-03 | 23.59 | 24.11 | 23.47 | 24.01 | 23.65 | qfq | 4,421,300 | 105,171,331 | 1.95% |
| 2026-02-02 | 23.92 | 24.48 | 23.39 | 23.55 | 23.20 | qfq | 5,188,700 | 124,151,571 | -2.16% |
| 2026-01-30 | 23.34 | 24.12 | 23.15 | 24.07 | 23.71 | qfq | 5,923,500 | 140,017,796 | 2.73% |
| 2026-01-29 | 23.93 | 24.26 | 23.37 | 23.43 | 23.08 | qfq | 6,690,800 | 159,322,732 | -1.97% |
| 2026-01-28 | 24.93 | 24.93 | 23.68 | 23.90 | 23.54 | qfq | 8,600,700 | 206,764,157 | -4.17% |
| 2026-01-27 | 24.83 | 25.10 | 24.11 | 24.94 | 24.57 | qfq | 7,248,000 | 178,672,892 | 1.63% |
| 2026-01-26 | 25.94 | 26.02 | 24.52 | 24.54 | 24.17 | qfq | 11,949,500 | 299,619,298 | -6.34% |
| 2026-01-23 | 26.00 | 26.26 | 25.51 | 26.20 | 25.81 | qfq | 12,736,400 | 329,340,545 | -0.80% |
| 2026-01-22 | 24.62 | 26.50 | 24.47 | 26.41 | 26.01 | qfq | 21,901,900 | 560,681,159 | 6.23% |
| 2026-01-21 | 24.03 | 25.16 | 23.87 | 24.86 | 24.49 | qfq | 15,291,100 | 376,800,500 | 1.06% |
| 2026-01-20 | 25.08 | 25.49 | 24.20 | 24.60 | 24.23 | qfq | 24,015,117 | 595,926,859 | 0.04% |
| 2026-01-19 | 22.36 | 24.59 | 22.36 | 24.59 | 24.22 | qfq | 9,004,700 | 216,458,187 | 10.02% |
| 2026-01-16 | 21.88 | 22.48 | 21.59 | 22.35 | 22.01 | qfq | 9,460,600 | 209,345,340 | 2.57% |
| 2026-01-15 | 21.35 | 22.07 | 21.32 | 21.79 | 21.46 | qfq | 6,757,900 | 147,287,434 | 1.40% |
| 2026-01-14 | 21.80 | 21.99 | 21.04 | 21.49 | 21.17 | qfq | 8,779,900 | 188,775,362 | -0.42% |
| 2026-01-13 | 21.35 | 22.50 | 20.89 | 21.58 | 21.26 | qfq | 11,746,700 | 255,971,260 | 1.65% |
| 2026-01-12 | 20.40 | 21.40 | 20.36 | 21.23 | 20.91 | qfq | 10,467,400 | 219,661,425 | 3.97% |
| 2026-01-09 | 20.14 | 20.77 | 20.10 | 20.42 | 20.11 | qfq | 6,284,400 | 128,468,904 | 1.39% |
| 2026-01-08 | 20.41 | 20.41 | 19.92 | 20.14 | 19.84 | qfq | 7,043,200 | 142,013,946 | -1.61% |
| 2026-01-07 | 22.00 | 22.00 | 20.45 | 20.47 | 20.16 | qfq | 14,713,600 | 306,883,773 | -5.49% |
| 2026-01-06 | 20.99 | 21.70 | 20.82 | 21.66 | 21.33 | qfq | 10,143,117 | 217,381,822 | 4.03% |
| 2026-01-05 | 20.51 | 21.16 | 20.42 | 20.82 | 20.51 | qfq | 6,489,100 | 135,567,547 | 1.51% |
| 2025-12-31 | 21.32 | 21.32 | 20.45 | 20.51 | 20.20 | qfq | 5,596,017 | 115,617,872 | -2.80% |
| 2025-12-30 | 20.62 | 21.45 | 20.11 | 21.10 | 20.78 | qfq | 7,654,700 | 160,702,444 | 2.23% |
| 2025-12-29 | 20.82 | 21.05 | 20.35 | 20.64 | 20.33 | qfq | 5,517,100 | 114,260,344 | 0.10% |
| 2025-12-26 | 21.13 | 21.37 | 20.40 | 20.62 | 20.31 | qfq | 7,206,000 | 149,475,790 | -2.96% |
| 2025-12-25 | 20.88 | 21.37 | 20.78 | 21.25 | 20.93 | qfq | 5,950,200 | 125,732,677 | 1.77% |
| 2025-12-24 | 20.68 | 21.14 | 20.50 | 20.88 | 20.57 | qfq | 5,542,237 | 115,641,849 | 0.14% |
| 2025-12-23 | 20.98 | 21.40 | 20.70 | 20.85 | 20.54 | qfq | 6,211,900 | 129,948,486 | -0.67% |
| 2025-12-22 | 20.28 | 21.31 | 20.28 | 20.99 | 20.67 | qfq | 9,427,900 | 196,174,146 | 4.12% |
| 2025-12-19 | 19.81 | 20.47 | 19.81 | 20.16 | 19.86 | qfq | 5,650,700 | 114,276,452 | 1.41% |
| 2025-12-18 | 20.10 | 20.53 | 19.88 | 19.88 | 19.58 | qfq | 8,471,500 | 171,212,642 | -2.07% |
| 2025-12-17 | 19.43 | 21.36 | 19.43 | 20.30 | 20.00 | qfq | 15,129,200 | 310,393,355 | 4.53% |
| 2025-12-16 | 20.43 | 20.53 | 19.40 | 19.42 | 19.13 | qfq | 6,948,600 | 136,732,678 | -4.43% |
| 2025-12-15 | 20.84 | 20.99 | 20.28 | 20.32 | 20.01 | qfq | 7,838,955 | 160,980,441 | -2.35% |
| 2025-12-12 | 22.54 | 22.77 | 20.01 | 20.81 | 20.50 | qfq | 19,265,284 | 400,600,599 | -5.50% |
| 2025-12-11 | 21.94 | 22.45 | 21.79 | 22.02 | 21.69 | qfq | 9,019,500 | 198,827,171 | -0.23% |
| 2025-12-10 | 21.12 | 22.18 | 21.01 | 22.07 | 21.74 | qfq | 12,532,900 | 272,648,912 | 4.35% |
| 2025-12-09 | 21.34 | 21.80 | 21.00 | 21.15 | 20.83 | qfq | 9,643,300 | 205,184,757 | -1.44% |
| 2025-12-08 | 20.38 | 21.50 | 20.22 | 21.46 | 21.14 | qfq | 16,296,880 | 340,450,243 | 6.40% |
| 2025-12-05 | 19.08 | 20.34 | 19.05 | 20.17 | 19.87 | qfq | 10,607,720 | 211,371,649 | 5.44% |
| 2025-12-04 | 19.35 | 19.43 | 18.85 | 19.13 | 18.84 | qfq | 3,207,145 | 61,427,396 | 0.05% |
| 2025-12-03 | 19.32 | 19.48 | 19.03 | 19.12 | 18.83 | qfq | 3,327,100 | 64,002,013 | -1.29% |
| 2025-12-02 | 19.51 | 19.87 | 19.21 | 19.37 | 19.08 | qfq | 4,084,067 | 79,311,270 | -0.72% |
| 2025-12-01 | 18.66 | 19.73 | 18.66 | 19.51 | 19.22 | qfq | 5,642,899 | 108,985,340 | 4.11% |
| 2025-11-28 | 18.38 | 18.81 | 18.23 | 18.74 | 18.46 | qfq | 3,427,600 | 63,759,020 | 2.40% |
| 2025-11-27 | 18.46 | 18.68 | 18.26 | 18.30 | 18.03 | qfq | 3,211,300 | 59,164,880 | -1.35% |
| 2025-11-26 | 18.14 | 18.75 | 18.05 | 18.55 | 18.27 | qfq | 3,980,600 | 73,538,231 | 2.09% |
| 2025-11-25 | 18.08 | 18.47 | 18.08 | 18.17 | 17.90 | qfq | 3,110,900 | 56,849,398 | 1.06% |
| 2025-11-24 | 18.15 | 18.37 | 17.68 | 17.98 | 17.71 | qfq | 3,954,600 | 70,815,545 | -0.83% |
| 2025-11-21 | 18.81 | 19.12 | 18.00 | 18.13 | 17.86 | qfq | 7,022,800 | 129,293,017 | -5.08% |
| 2025-11-20 | 19.60 | 19.76 | 19.01 | 19.10 | 18.81 | qfq | 4,956,400 | 95,316,966 | -2.55% |
| 2025-11-19 | 20.00 | 20.10 | 19.51 | 19.60 | 19.31 | qfq | 4,550,100 | 89,618,828 | -2.34% |
| 2025-11-18 | 20.54 | 20.58 | 19.92 | 20.07 | 19.77 | qfq | 5,889,100 | 118,377,074 | -0.84% |
| 2025-11-17 | 19.66 | 20.68 | 19.38 | 20.24 | 19.94 | qfq | 10,423,200 | 209,849,858 | 2.43% |
| 2025-11-14 | 19.36 | 20.00 | 19.32 | 19.76 | 19.46 | qfq | 6,132,637 | 120,713,788 | 0.87% |
| 2025-11-13 | 19.50 | 19.84 | 19.31 | 19.59 | 19.30 | qfq | 6,148,400 | 120,615,834 | -0.46% |
| 2025-11-12 | 19.99 | 20.09 | 19.54 | 19.68 | 19.38 | qfq | 5,824,400 | 114,918,847 | -2.14% |
| 2025-11-11 | 20.01 | 20.23 | 19.81 | 20.11 | 19.81 | qfq | 9,180,920 | 183,611,507 | 1.51% |
| 2025-11-10 | 19.89 | 19.90 | 19.45 | 19.81 | 19.51 | qfq | 6,843,280 | 134,880,642 | -0.15% |
| 2025-11-07 | 19.91 | 20.26 | 19.69 | 19.84 | 19.54 | qfq | 14,785,669 | 294,698,828 | -2.75% |
| 2025-11-06 | 18.75 | 20.58 | 18.67 | 20.40 | 20.09 | qfq | 25,463,626 | 512,063,290 | 9.03% |
| 2025-11-05 | 18.50 | 18.90 | 18.44 | 18.71 | 18.43 | qfq | 2,980,100 | 55,783,522 | -0.37% |
| 2025-11-04 | 19.13 | 19.14 | 18.55 | 18.78 | 18.50 | qfq | 4,659,917 | 87,237,996 | -1.37% |
| 2025-11-03 | 18.80 | 19.11 | 18.76 | 19.04 | 18.75 | qfq | 5,544,399 | 105,053,271 | 0.95% |
| 2025-10-31 | 19.33 | 19.37 | 18.85 | 18.86 | 18.58 | qfq | 8,199,100 | 156,149,289 | -1.82% |
| 2025-10-30 | 20.78 | 21.36 | 19.14 | 19.21 | 18.92 | qfq | 17,267,499 | 348,401,335 | -3.08% |
| 2025-10-29 | 19.76 | 20.10 | 19.70 | 19.82 | 19.52 | qfq | 5,404,700 | 107,067,020 | -0.80% |
| 2025-10-28 | 19.62 | 20.33 | 19.58 | 19.98 | 19.68 | qfq | 10,602,600 | 211,760,577 | 1.42% |
| 2025-10-27 | 18.80 | 20.17 | 18.76 | 19.70 | 19.40 | qfq | 14,397,051 | 283,874,864 | 5.91% |
| 2025-10-24 | 18.55 | 18.69 | 18.40 | 18.60 | 18.32 | qfq | 4,458,600 | 82,830,530 | 0.22% |
| 2025-10-23 | 18.68 | 18.68 | 18.15 | 18.56 | 18.28 | qfq | 4,153,100 | 76,386,374 | -0.32% |
| 2025-10-22 | 18.78 | 18.88 | 18.53 | 18.62 | 18.34 | qfq | 4,959,500 | 92,739,381 | -0.59% |
| 2025-10-21 | 18.62 | 19.02 | 18.44 | 18.73 | 18.45 | qfq | 6,614,107 | 124,084,962 | 0.64% |
| 2025-10-20 | 18.50 | 18.70 | 18.38 | 18.61 | 18.33 | qfq | 4,369,099 | 81,105,929 | 1.69% |
| 2025-10-17 | 18.90 | 18.98 | 18.27 | 18.30 | 18.03 | qfq | 6,424,300 | 118,657,219 | -3.43% |
| 2025-10-16 | 19.30 | 19.34 | 18.83 | 18.95 | 18.67 | qfq | 7,227,500 | 137,255,361 | -1.71% |
| 2025-10-15 | 18.60 | 19.46 | 18.48 | 19.28 | 18.99 | qfq | 9,412,804 | 179,033,424 | 3.99% |
| 2025-10-14 | 19.55 | 19.74 | 18.40 | 18.54 | 18.26 | qfq | 11,981,400 | 227,962,863 | -5.26% |
| 2025-10-13 | 18.83 | 19.75 | 18.56 | 19.57 | 19.28 | qfq | 11,384,799 | 219,295,021 | -3.31% |
| 2025-10-10 | 20.70 | 21.35 | 20.21 | 20.24 | 19.94 | qfq | 15,584,799 | 324,928,001 | -2.22% |
| 2025-10-09 | 20.55 | 21.01 | 19.69 | 20.70 | 20.39 | qfq | 17,902,999 | 362,082,347 | 0.63% |
| 2025-09-30 | 21.04 | 21.36 | 20.43 | 20.57 | 20.26 | qfq | 16,966,899 | 350,957,566 | -2.28% |
| 2025-09-29 | 22.23 | 22.24 | 20.81 | 21.05 | 20.73 | qfq | 23,547,300 | 501,885,799 | -5.31% |
| 2025-09-26 | 20.68 | 22.23 | 20.11 | 22.23 | 21.90 | qfq | 22,237,099 | 471,454,654 | 10.00% |
| 2025-09-25 | 20.99 | 21.28 | 20.18 | 20.21 | 19.91 | qfq | 21,291,900 | 438,506,362 | -3.30% |
| 2025-09-24 | 22.14 | 23.24 | 20.62 | 20.90 | 20.59 | qfq | 37,842,858 | 821,040,272 | -6.07% |
| 2025-09-23 | 20.23 | 22.25 | 20.11 | 22.25 | 21.92 | qfq | 29,277,127 | 639,435,855 | 9.99% |
| 2025-09-22 | 18.45 | 20.23 | 18.45 | 20.23 | 19.93 | qfq | 6,778,100 | 134,858,630 | 10.01% |
| 2025-09-19 | 19.30 | 19.30 | 18.21 | 18.39 | 18.11 | qfq | 12,402,500 | 229,165,004 | -2.90% |
| 2025-09-18 | 19.58 | 20.85 | 18.58 | 18.94 | 18.66 | qfq | 22,650,969 | 447,306,860 | -4.78% |
| 2025-09-17 | 19.57 | 20.80 | 19.33 | 19.89 | 19.59 | qfq | 19,667,983 | 394,871,103 | 0.71% |
| 2025-09-16 | 21.19 | 21.19 | 19.61 | 19.75 | 19.45 | qfq | 30,857,342 | 626,674,439 | -0.30% |
| 2025-09-15 | 18.35 | 19.81 | 18.35 | 19.81 | 19.51 | qfq | 7,358,904 | 142,745,020 | 9.99% |
| 2025-09-12 | 18.59 | 19.48 | 18.01 | 18.01 | 17.74 | qfq | 22,086,952 | 411,206,700 | -3.95% |
| 2025-09-11 | 17.58 | 19.33 | 17.40 | 18.75 | 18.47 | qfq | 29,879,052 | 555,912,678 | 6.72% |
| 2025-09-10 | 17.49 | 18.46 | 17.38 | 17.57 | 17.31 | qfq | 20,233,896 | 360,360,326 | 1.50% |
| 2025-09-09 | 16.99 | 17.48 | 16.90 | 17.31 | 17.05 | qfq | 13,198,054 | 226,907,764 | 1.35% |
| 2025-09-08 | 17.33 | 17.33 | 16.91 | 17.08 | 16.82 | qfq | 9,649,700 | 164,999,094 | -1.67% |
| 2025-09-05 | 17.11 | 17.48 | 16.80 | 17.37 | 17.11 | qfq | 14,728,000 | 253,788,783 | 3.27% |
| 2025-09-04 | 17.02 | 17.32 | 16.43 | 16.82 | 16.57 | qfq | 16,083,900 | 270,448,670 | -2.94% |
| 2025-09-03 | 17.46 | 17.95 | 16.80 | 17.33 | 17.07 | qfq | 31,219,999 | 538,898,907 | 4.15% |
| 2025-09-02 | 15.13 | 16.64 | 15.13 | 16.64 | 16.39 | qfq | 17,995,399 | 286,430,432 | 9.98% |
| 2025-09-01 | 15.16 | 15.28 | 15.06 | 15.13 | 14.90 | qfq | 4,192,300 | 63,547,638 | -0.20% |
| 2025-08-29 | 15.19 | 15.35 | 15.08 | 15.16 | 14.93 | qfq | 4,215,500 | 64,007,058 | -0.46% |
| 2025-08-28 | 15.40 | 15.55 | 14.75 | 15.23 | 15.00 | qfq | 7,938,900 | 120,176,279 | -1.17% |
| 2025-08-27 | 15.86 | 16.01 | 15.40 | 15.41 | 15.18 | qfq | 8,240,800 | 129,992,586 | -2.90% |
| 2025-08-26 | 16.00 | 16.00 | 15.56 | 15.87 | 15.63 | qfq | 10,978,000 | 173,207,332 | -2.82% |
| 2025-08-25 | 16.40 | 16.52 | 16.14 | 16.33 | 16.08 | qfq | 5,061,500 | 82,581,547 | -0.06% |
| 2025-08-22 | 16.49 | 16.51 | 16.18 | 16.34 | 16.09 | qfq | 4,924,000 | 80,242,268 | -0.91% |
| 2025-08-21 | 16.50 | 16.73 | 16.34 | 16.49 | 16.24 | qfq | 5,597,400 | 92,389,058 | 0.06% |
| 2025-08-20 | 16.36 | 16.55 | 16.30 | 16.48 | 16.23 | qfq | 4,737,600 | 77,872,629 | 0.80% |
| 2025-08-19 | 16.12 | 16.43 | 15.92 | 16.35 | 16.10 | qfq | 6,324,200 | 102,585,618 | 1.43% |
| 2025-08-18 | 16.17 | 16.37 | 16.08 | 16.12 | 15.88 | qfq | 5,484,300 | 88,786,216 | -0.31% |
| 2025-08-15 | 15.88 | 16.18 | 15.80 | 16.17 | 15.93 | qfq | 4,765,600 | 76,355,188 | 1.83% |
| 2025-08-14 | 16.50 | 16.52 | 15.85 | 15.88 | 15.64 | qfq | 5,007,800 | 80,641,638 | -3.23% |
| 2025-08-13 | 16.02 | 16.58 | 16.02 | 16.41 | 16.16 | qfq | 6,724,100 | 110,003,190 | 2.50% |
| 2025-08-12 | 15.96 | 16.08 | 15.92 | 16.01 | 15.77 | qfq | 2,970,600 | 47,543,436 | -0.12% |
| 2025-08-11 | 15.61 | 16.06 | 15.50 | 16.03 | 15.79 | qfq | 5,535,584 | 87,817,870 | 3.02% |
| 2025-08-08 | 15.44 | 15.58 | 15.35 | 15.56 | 15.33 | qfq | 3,238,600 | 50,114,352 | 0.65% |
| 2025-08-07 | 15.61 | 15.67 | 15.40 | 15.46 | 15.23 | qfq | 3,620,700 | 56,104,692 | -0.96% |
| 2025-08-06 | 15.75 | 15.78 | 15.60 | 15.61 | 15.38 | qfq | 3,316,100 | 51,928,504 | -0.38% |
| 2025-08-05 | 15.58 | 15.75 | 15.50 | 15.67 | 15.43 | qfq | 3,334,800 | 52,194,937 | 1.03% |
| 2025-08-04 | 15.60 | 15.63 | 15.21 | 15.51 | 15.28 | qfq | 5,097,700 | 78,597,251 | -0.70% |
| 2025-08-01 | 15.53 | 15.72 | 15.51 | 15.62 | 15.39 | qfq | 3,408,900 | 53,278,569 | 0.58% |
| 2025-07-31 | 15.82 | 15.95 | 15.46 | 15.53 | 15.30 | qfq | 4,803,800 | 75,089,402 | -1.90% |
| 2025-07-30 | 16.06 | 16.10 | 15.72 | 15.83 | 15.59 | qfq | 3,088,900 | 49,057,060 | -1.68% |
| 2025-07-29 | 16.09 | 16.10 | 15.66 | 16.10 | 15.86 | qfq | 5,745,800 | 91,183,067 | 0.06% |
| 2025-07-28 | 16.02 | 16.18 | 16.02 | 16.09 | 15.85 | qfq | 4,098,000 | 65,992,163 | 0.44% |
| 2025-07-25 | 16.00 | 16.11 | 15.90 | 16.02 | 15.78 | qfq | 2,815,500 | 44,992,684 | 0.13% |
| 2025-07-24 | 15.87 | 16.11 | 15.87 | 16.00 | 15.76 | qfq | 3,609,500 | 57,723,299 | 0.63% |
| 2025-07-23 | 16.18 | 16.19 | 15.88 | 15.90 | 15.66 | qfq | 4,872,300 | 78,057,042 | -1.73% |
| 2025-07-22 | 16.40 | 16.48 | 16.12 | 16.18 | 15.94 | qfq | 4,902,300 | 79,488,691 | -1.34% |
| 2025-07-21 | 16.53 | 16.64 | 16.30 | 16.40 | 16.15 | qfq | 5,375,200 | 88,292,036 | -0.36% |
| 2025-07-18 | 16.50 | 16.74 | 16.21 | 16.46 | 16.21 | qfq | 6,423,100 | 105,317,319 | -0.54% |
| 2025-07-17 | 16.24 | 17.44 | 16.24 | 16.55 | 16.30 | qfq | 10,060,700 | 168,835,664 | 2.10% |
| 2025-07-16 | 16.40 | 16.45 | 16.18 | 16.21 | 15.97 | qfq | 5,720,100 | 93,217,533 | -1.16% |
| 2025-07-15 | 16.34 | 16.48 | 16.03 | 16.40 | 16.15 | qfq | 8,330,800 | 135,060,804 | 0.12% |
| 2025-07-14 | 15.59 | 16.98 | 15.49 | 16.38 | 16.13 | qfq | 14,547,117 | 236,578,278 | 5.07% |
| 2025-07-11 | 15.86 | 15.87 | 15.52 | 15.59 | 15.36 | qfq | 4,742,600 | 74,147,921 | -1.70% |
| 2025-07-10 | 15.51 | 15.95 | 15.50 | 15.86 | 15.62 | qfq | 6,196,974 | 97,630,614 | 1.41% |
| 2025-07-09 | 15.51 | 16.09 | 15.50 | 15.64 | 15.41 | qfq | 6,862,772 | 108,491,938 | 0.90% |
| 2025-07-08 | 15.37 | 15.54 | 15.25 | 15.50 | 15.27 | qfq | 3,647,400 | 56,314,326 | 0.85% |
| 2025-07-07 | 15.28 | 15.39 | 15.16 | 15.37 | 15.14 | qfq | 3,701,900 | 56,528,125 | 0.65% |
| 2025-07-04 | 15.45 | 15.47 | 15.13 | 15.27 | 15.04 | qfq | 4,936,500 | 75,427,043 | -1.55% |
| 2025-07-03 | 15.50 | 15.55 | 15.35 | 15.51 | 15.28 | qfq | 4,214,500 | 65,106,313 | -0.26% |
| 2025-07-02 | 15.80 | 15.80 | 15.36 | 15.55 | 15.32 | qfq | 7,883,752 | 122,146,434 | -1.77% |
| 2025-07-01 | 15.19 | 16.22 | 15.09 | 15.83 | 15.59 | qfq | 15,674,833 | 246,253,861 | 4.77% |
| 2025-06-30 | 15.15 | 15.19 | 14.93 | 15.11 | 14.88 | qfq | 3,899,800 | 58,761,355 | -0.07% |
| 2025-06-27 | 15.10 | 15.29 | 15.00 | 15.12 | 14.89 | qfq | 4,742,400 | 71,642,532 | 0.07% |
| 2025-06-26 | 15.20 | 15.35 | 15.10 | 15.11 | 14.88 | qfq | 5,266,100 | 80,121,185 | -0.66% |
| 2025-06-25 | 15.15 | 15.39 | 15.08 | 15.21 | 14.98 | qfq | 5,789,400 | 88,169,356 | 1.00% |
| 2025-06-24 | 14.95 | 15.16 | 14.95 | 15.06 | 14.83 | qfq | 4,655,000 | 70,161,779 | 0.94% |
| 2025-06-23 | 14.53 | 14.97 | 14.50 | 14.92 | 14.70 | qfq | 3,924,800 | 58,240,223 | 1.77% |
| 2025-06-20 | 14.63 | 14.85 | 14.54 | 14.66 | 14.44 | qfq | 4,060,715 | 59,578,784 | -0.88% |
| 2025-06-19 | 15.04 | 15.17 | 14.72 | 14.79 | 14.57 | qfq | 5,607,800 | 83,666,484 | -1.86% |
| 2025-06-18 | 15.23 | 15.23 | 14.87 | 15.07 | 14.84 | qfq | 6,324,700 | 95,122,441 | 0.07% |
| 2025-06-17 | 15.69 | 15.82 | 14.85 | 15.06 | 14.83 | qfq | 14,072,100 | 213,608,100 | -4.56% |
| 2025-06-16 | 15.58 | 15.87 | 15.38 | 15.78 | 15.54 | qfq | 12,430,900 | 194,072,196 | 2.14% |
| 2025-06-13 | 16.66 | 16.89 | 15.31 | 15.45 | 15.22 | qfq | 26,137,424 | 412,886,578 | -4.45% |
| 2025-06-12 | 14.70 | 16.17 | 14.65 | 16.17 | 15.93 | qfq | 9,297,280 | 146,643,330 | 10.00% |
| 2025-06-11 | 14.65 | 14.89 | 14.53 | 14.70 | 14.48 | qfq | 5,850,680 | 86,195,081 | 0.34% |
| 2025-06-10 | 14.36 | 14.65 | 14.20 | 14.65 | 14.43 | qfq | 5,935,900 | 85,765,178 | 2.38% |
| 2025-06-09 | 13.94 | 14.36 | 13.90 | 14.31 | 14.10 | qfq | 4,232,000 | 60,118,621 | 2.43% |
| 2025-06-06 | 13.85 | 13.99 | 13.82 | 13.97 | 13.76 | qfq | 2,634,200 | 36,653,700 | 0.72% |
| 2025-06-05 | 13.88 | 13.93 | 13.71 | 13.87 | 13.66 | qfq | 1,869,200 | 25,915,316 | -0.07% |
| 2025-06-04 | 13.75 | 13.93 | 13.73 | 13.88 | 13.67 | qfq | 2,562,000 | 35,514,417 | 0.95% |
| 2025-06-03 | 13.62 | 13.77 | 13.55 | 13.75 | 13.54 | qfq | 3,537,075 | 48,386,353 | -0.07% |
| 2025-05-30 | 14.07 | 14.09 | 13.70 | 13.76 | 13.55 | qfq | 2,989,200 | 41,261,417 | -2.20% |
| 2025-05-29 | 13.85 | 14.17 | 13.85 | 14.07 | 13.86 | qfq | 3,119,772 | 43,869,250 | 1.52% |
| 2025-05-28 | 14.00 | 14.13 | 13.79 | 13.86 | 13.65 | qfq | 3,082,000 | 42,944,107 | -1.00% |
| 2025-05-27 | 14.20 | 14.29 | 13.80 | 14.00 | 13.79 | qfq | 4,019,800 | 56,099,546 | -1.41% |
| 2025-05-26 | 14.15 | 14.30 | 14.06 | 14.20 | 13.99 | qfq | 2,845,700 | 40,386,603 | 0.07% |
| 2025-05-23 | 14.21 | 14.53 | 14.16 | 14.19 | 13.98 | qfq | 4,715,500 | 67,666,096 | -1.60% |
| 2025-05-22 | 14.66 | 14.70 | 14.34 | 14.42 | 14.00 | qfq | 7,315,613 | 105,923,415 | -2.63% |
| 2025-05-21 | 14.98 | 14.98 | 14.69 | 14.81 | 14.38 | qfq | 4,567,900 | 67,672,749 | -0.67% |
| 2025-05-20 | 14.80 | 14.96 | 14.58 | 14.91 | 14.47 | qfq | 6,892,513 | 101,741,384 | 0.54% |
| 2025-05-19 | 15.38 | 15.45 | 14.76 | 14.83 | 14.39 | qfq | 9,288,916 | 138,313,937 | -4.26% |
| 2025-05-16 | 14.88 | 15.77 | 14.88 | 15.49 | 15.04 | qfq | 15,047,948 | 231,974,575 | 4.10% |
| 2025-05-15 | 15.18 | 15.28 | 14.67 | 14.88 | 14.44 | qfq | 9,280,800 | 138,011,484 | -1.98% |
| 2025-05-14 | 15.06 | 15.49 | 14.70 | 15.18 | 14.73 | qfq | 16,862,300 | 256,103,624 | 2.57% |
| 2025-05-13 | 14.20 | 15.55 | 14.20 | 14.80 | 14.37 | qfq | 18,685,100 | 278,833,804 | 4.67% |
| 2025-05-12 | 13.73 | 14.26 | 13.72 | 14.14 | 13.72 | qfq | 6,515,172 | 91,641,816 | 4.20% |
| 2025-05-09 | 13.71 | 13.74 | 13.52 | 13.57 | 13.17 | qfq | 1,846,900 | 25,129,926 | -1.02% |
| 2025-05-08 | 13.52 | 13.75 | 13.52 | 13.71 | 13.31 | qfq | 1,940,400 | 26,555,216 | 0.81% |
| 2025-05-07 | 13.79 | 13.80 | 13.48 | 13.60 | 13.20 | qfq | 2,803,700 | 38,241,866 | -0.58% |
| 2025-05-06 | 13.59 | 13.72 | 13.53 | 13.68 | 13.28 | qfq | 3,395,200 | 46,320,844 | 1.79% |
| 2025-04-30 | 13.38 | 13.56 | 13.31 | 13.44 | 13.05 | qfq | 2,090,400 | 28,108,707 | 0.98% |
| 2025-04-29 | 13.13 | 13.37 | 13.08 | 13.31 | 12.92 | qfq | 2,156,900 | 28,697,127 | 1.68% |
| 2025-04-28 | 13.14 | 13.25 | 13.08 | 13.09 | 12.71 | qfq | 2,058,900 | 27,067,501 | -1.06% |
| 2025-04-25 | 13.27 | 13.35 | 13.15 | 13.23 | 12.84 | qfq | 1,780,100 | 23,579,187 | -0.08% |
| 2025-04-24 | 13.37 | 13.47 | 13.18 | 13.24 | 12.85 | qfq | 2,624,634 | 34,915,950 | -0.75% |
| 2025-04-23 | 13.23 | 13.40 | 13.16 | 13.34 | 12.95 | qfq | 2,602,882 | 34,679,767 | 1.14% |
| 2025-04-22 | 13.03 | 13.22 | 12.97 | 13.19 | 12.80 | qfq | 2,895,782 | 37,983,527 | 1.23% |
| 2025-04-21 | 12.81 | 13.13 | 12.76 | 13.03 | 12.65 | qfq | 3,982,246 | 51,714,925 | 1.64% |
| 2025-04-18 | 13.10 | 13.25 | 12.77 | 12.82 | 12.44 | qfq | 5,680,182 | 73,540,342 | 1.18% |
| 2025-04-17 | 12.46 | 12.68 | 12.46 | 12.67 | 12.30 | qfq | 2,174,900 | 27,436,695 | 1.36% |
| 2025-04-16 | 12.60 | 12.70 | 12.35 | 12.50 | 12.13 | qfq | 2,196,800 | 27,474,774 | -1.57% |
| 2025-04-15 | 12.63 | 12.72 | 12.52 | 12.70 | 12.33 | qfq | 1,968,100 | 24,892,431 | 0.55% |
| 2025-04-14 | 12.59 | 12.68 | 12.46 | 12.63 | 12.26 | qfq | 2,357,600 | 29,721,990 | 1.69% |
| 2025-04-11 | 12.23 | 12.55 | 12.15 | 12.42 | 12.06 | qfq | 2,924,600 | 36,303,367 | 1.31% |
| 2025-04-10 | 12.30 | 12.55 | 12.24 | 12.26 | 11.90 | qfq | 4,260,400 | 52,899,585 | 0.16% |
| 2025-04-09 | 12.00 | 12.32 | 11.25 | 12.24 | 11.88 | qfq | 5,104,550 | 60,926,012 | 1.75% |
| 2025-04-08 | 12.29 | 12.43 | 11.81 | 12.03 | 11.68 | qfq | 5,159,800 | 62,278,701 | -2.12% |
| 2025-04-07 | 12.75 | 12.98 | 12.29 | 12.29 | 11.93 | qfq | 6,090,300 | 75,852,114 | -10.03% |
| 2025-04-03 | 13.70 | 13.82 | 13.51 | 13.66 | 13.26 | qfq | 2,679,300 | 36,573,939 | -1.01% |
| 2025-04-02 | 13.69 | 13.85 | 13.53 | 13.80 | 13.39 | qfq | 2,438,200 | 33,557,913 | 0.95% |
| 2025-04-01 | 13.63 | 13.88 | 13.62 | 13.67 | 13.27 | qfq | 2,460,500 | 33,833,674 | 0.37% |
| 2025-03-31 | 13.85 | 13.96 | 13.45 | 13.62 | 13.22 | qfq | 3,384,700 | 46,074,690 | -1.73% |
| 2025-03-28 | 14.00 | 14.10 | 13.85 | 13.86 | 13.45 | qfq | 2,605,900 | 36,326,760 | -0.93% |
| 2025-03-27 | 14.13 | 14.29 | 13.94 | 13.99 | 13.58 | qfq | 2,884,300 | 40,526,678 | -1.69% |
| 2025-03-26 | 13.95 | 14.32 | 13.89 | 14.23 | 13.81 | qfq | 4,598,700 | 65,402,937 | 2.30% |
| 2025-03-25 | 14.04 | 14.28 | 13.84 | 13.91 | 13.50 | qfq | 3,709,200 | 52,062,556 | -0.93% |
| 2025-03-24 | 14.44 | 14.44 | 13.75 | 14.04 | 13.63 | qfq | 5,575,400 | 78,300,130 | -2.36% |
| 2025-03-21 | 14.95 | 15.05 | 14.33 | 14.38 | 13.96 | qfq | 6,468,975 | 94,130,024 | -4.01% |
| 2025-03-20 | 14.85 | 15.13 | 14.75 | 14.98 | 14.54 | qfq | 5,408,700 | 80,959,328 | 0.88% |
| 2025-03-19 | 14.84 | 14.93 | 14.71 | 14.85 | 14.41 | qfq | 3,705,400 | 54,946,916 | 0.00% |
| 2025-03-18 | 14.70 | 14.90 | 14.62 | 14.85 | 14.41 | qfq | 4,772,800 | 70,575,452 | 1.09% |
| 2025-03-17 | 14.53 | 14.72 | 14.47 | 14.69 | 14.26 | qfq | 3,691,200 | 53,997,884 | 0.96% |
| 2025-03-14 | 14.43 | 14.58 | 14.31 | 14.55 | 14.12 | qfq | 3,817,600 | 55,163,494 | 0.62% |
| 2025-03-13 | 14.71 | 14.84 | 14.30 | 14.46 | 14.04 | qfq | 5,099,300 | 73,758,917 | -1.77% |
| 2025-03-12 | 14.55 | 14.81 | 14.43 | 14.72 | 14.29 | qfq | 5,469,899 | 80,191,768 | 1.52% |
| 2025-03-11 | 14.66 | 14.81 | 14.45 | 14.50 | 14.07 | qfq | 6,370,499 | 92,822,337 | -2.36% |
| 2025-03-10 | 14.99 | 15.10 | 14.73 | 14.85 | 14.41 | qfq | 4,950,599 | 73,770,145 | -0.80% |
| 2025-03-07 | 14.73 | 15.12 | 14.72 | 14.97 | 14.53 | qfq | 7,799,100 | 116,446,785 | 1.49% |
| 2025-03-06 | 14.88 | 14.99 | 14.72 | 14.75 | 14.32 | qfq | 7,220,799 | 107,044,630 | -0.87% |
| 2025-03-05 | 14.44 | 14.88 | 14.35 | 14.88 | 14.44 | qfq | 6,890,000 | 100,984,021 | 3.05% |
| 2025-03-04 | 14.19 | 14.55 | 14.12 | 14.44 | 14.02 | qfq | 4,618,700 | 66,552,225 | 1.12% |
| 2025-03-03 | 14.32 | 14.65 | 14.20 | 14.28 | 13.86 | qfq | 6,548,300 | 94,387,448 | -0.14% |
| 2025-02-28 | 14.32 | 14.99 | 14.30 | 14.30 | 13.88 | qfq | 10,627,700 | 154,734,648 | -0.69% |
| 2025-02-27 | 14.29 | 14.40 | 14.17 | 14.40 | 13.98 | qfq | 5,931,600 | 84,886,582 | 0.98% |
| 2025-02-26 | 14.13 | 14.42 | 14.13 | 14.26 | 13.84 | qfq | 4,727,813 | 67,640,165 | 0.85% |
| 2025-02-25 | 14.07 | 14.29 | 14.04 | 14.14 | 13.72 | qfq | 3,425,200 | 48,573,594 | -0.21% |
| 2025-02-24 | 14.31 | 14.33 | 14.09 | 14.17 | 13.75 | qfq | 3,519,400 | 49,946,880 | -1.05% |
| 2025-02-21 | 14.47 | 14.51 | 14.25 | 14.32 | 13.90 | qfq | 5,578,400 | 79,916,217 | -1.10% |
| 2025-02-20 | 14.37 | 14.56 | 14.25 | 14.48 | 14.05 | qfq | 5,692,900 | 82,106,050 | 0.91% |
| 2025-02-19 | 14.20 | 14.49 | 14.16 | 14.35 | 13.93 | qfq | 7,466,550 | 107,023,205 | 0.56% |
| 2025-02-18 | 13.87 | 15.01 | 13.72 | 14.27 | 13.85 | qfq | 11,647,091 | 167,541,123 | 2.88% |
| 2025-02-17 | 13.78 | 13.87 | 13.60 | 13.87 | 13.46 | qfq | 2,865,500 | 39,413,211 | 0.95% |
| 2025-02-14 | 13.74 | 13.95 | 13.70 | 13.74 | 13.34 | qfq | 3,448,600 | 47,652,842 | -0.07% |
| 2025-02-13 | 14.00 | 14.08 | 13.72 | 13.75 | 13.35 | qfq | 3,944,800 | 54,800,801 | -1.72% |
| 2025-02-12 | 14.04 | 14.12 | 13.93 | 13.99 | 13.58 | qfq | 3,382,200 | 47,398,247 | -0.92% |
| 2025-02-11 | 14.10 | 14.13 | 13.91 | 14.12 | 13.71 | qfq | 3,092,100 | 43,353,748 | 0.07% |
| 2025-02-10 | 14.23 | 14.24 | 14.03 | 14.11 | 13.70 | qfq | 4,191,500 | 59,138,270 | -0.07% |
| 2025-02-07 | 14.27 | 14.40 | 13.96 | 14.12 | 13.71 | qfq | 5,904,500 | 83,716,734 | -0.63% |
| 2025-02-06 | 13.85 | 14.30 | 13.85 | 14.21 | 13.79 | qfq | 5,294,600 | 74,594,247 | 2.08% |
| 2025-02-05 | 13.80 | 14.20 | 13.65 | 13.92 | 13.51 | qfq | 4,408,400 | 61,118,656 | 1.09% |
| 2025-01-27 | 13.82 | 13.91 | 13.69 | 13.77 | 13.37 | qfq | 2,335,100 | 32,223,206 | 0.29% |
| 2025-01-24 | 13.56 | 13.76 | 13.56 | 13.73 | 13.33 | qfq | 2,644,000 | 36,154,339 | 1.18% |
| 2025-01-23 | 13.66 | 13.90 | 13.57 | 13.57 | 13.17 | qfq | 3,815,600 | 52,408,035 | 0.07% |
| 2025-01-22 | 13.68 | 13.77 | 13.52 | 13.56 | 13.16 | qfq | 2,120,200 | 28,874,333 | -1.38% |
| 2025-01-21 | 13.66 | 13.75 | 13.55 | 13.75 | 13.35 | qfq | 1,921,400 | 26,232,738 | 0.73% |
| 2025-01-20 | 13.82 | 13.83 | 13.62 | 13.65 | 13.25 | qfq | 2,105,200 | 28,810,767 | 0.66% |
| 2025-01-17 | 13.40 | 13.78 | 13.37 | 13.56 | 13.16 | qfq | 2,896,350 | 39,393,643 | 0.67% |
| 2025-01-16 | 13.39 | 13.55 | 13.28 | 13.47 | 13.07 | qfq | 2,750,650 | 36,990,011 | 0.67% |
| 2025-01-15 | 13.48 | 13.48 | 13.28 | 13.38 | 12.99 | qfq | 2,131,400 | 28,507,925 | -0.82% |
| 2025-01-14 | 13.21 | 13.51 | 13.21 | 13.49 | 13.09 | qfq | 3,257,600 | 43,749,063 | 2.12% |
| 2025-01-13 | 12.90 | 13.25 | 12.76 | 13.21 | 12.82 | qfq | 2,104,875 | 27,425,211 | 1.46% |
| 2025-01-10 | 13.30 | 13.40 | 13.02 | 13.02 | 12.64 | qfq | 2,022,275 | 26,721,340 | -1.51% |
| 2025-01-09 | 13.29 | 13.42 | 13.20 | 13.22 | 12.83 | qfq | 2,076,900 | 27,647,597 | -0.83% |
| 2025-01-08 | 13.46 | 13.56 | 13.00 | 13.33 | 12.94 | qfq | 4,034,300 | 53,672,720 | -2.20% |
| 2025-01-07 | 13.31 | 13.79 | 13.31 | 13.63 | 13.23 | qfq | 3,754,000 | 50,868,576 | 2.87% |
| 2025-01-06 | 13.04 | 13.37 | 12.60 | 13.25 | 12.86 | qfq | 3,108,800 | 40,882,109 | 1.69% |
| 2025-01-03 | 13.24 | 13.42 | 12.97 | 13.03 | 12.65 | qfq | 3,824,900 | 50,508,667 | -1.66% |
| 2025-01-02 | 13.38 | 13.60 | 13.11 | 13.25 | 12.86 | qfq | 3,363,500 | 44,812,820 | -1.49% |
| 2024-12-31 | 13.59 | 13.69 | 13.38 | 13.45 | 13.06 | qfq | 3,110,620 | 42,021,365 | -1.03% |
| 2024-12-30 | 13.80 | 13.84 | 13.52 | 13.59 | 13.19 | qfq | 2,731,100 | 37,333,914 | -1.81% |
| 2024-12-27 | 13.76 | 13.97 | 13.70 | 13.84 | 13.43 | qfq | 3,571,400 | 49,320,139 | -0.22% |
| 2024-12-26 | 13.70 | 14.00 | 13.50 | 13.87 | 13.46 | qfq | 3,515,121 | 48,774,193 | 1.24% |
| 2024-12-25 | 13.67 | 13.96 | 13.35 | 13.70 | 13.30 | qfq | 4,349,900 | 59,369,899 | 0.29% |
| 2024-12-24 | 13.70 | 13.76 | 13.38 | 13.66 | 13.26 | qfq | 3,212,920 | 43,695,531 | 0.66% |
| 2024-12-23 | 14.29 | 14.29 | 13.46 | 13.57 | 13.17 | qfq | 4,993,200 | 68,986,079 | -4.64% |
| 2024-12-20 | 14.24 | 14.60 | 14.11 | 14.23 | 13.81 | qfq | 3,092,600 | 44,215,953 | 0.28% |
| 2024-12-19 | 14.12 | 14.25 | 14.00 | 14.19 | 13.77 | qfq | 3,086,820 | 43,595,251 | 0.00% |
| 2024-12-18 | 14.36 | 14.43 | 14.15 | 14.19 | 13.77 | qfq | 3,432,010 | 49,015,203 | -1.05% |
| 2024-12-17 | 14.75 | 14.80 | 14.28 | 14.34 | 13.92 | qfq | 3,869,872 | 56,025,379 | -1.78% |
| 2024-12-16 | 14.60 | 14.88 | 14.47 | 14.60 | 14.17 | qfq | 3,746,800 | 54,781,005 | -0.07% |
| 2024-12-13 | 14.78 | 14.90 | 14.56 | 14.61 | 14.18 | qfq | 4,385,597 | 64,472,282 | -1.42% |
| 2024-12-12 | 14.95 | 15.19 | 14.75 | 14.82 | 14.38 | qfq | 5,345,600 | 79,726,765 | -1.27% |
| 2024-12-11 | 14.48 | 15.02 | 14.26 | 15.01 | 14.57 | qfq | 10,789,950 | 158,350,303 | 4.60% |
| 2024-12-10 | 14.80 | 14.87 | 14.35 | 14.35 | 13.93 | qfq | 7,151,950 | 104,077,504 | -0.42% |
| 2024-12-09 | 14.41 | 14.57 | 14.27 | 14.41 | 13.99 | qfq | 5,407,726 | 78,014,161 | -0.21% |
| 2024-12-06 | 14.51 | 14.73 | 14.20 | 14.44 | 14.02 | qfq | 9,175,405 | 132,703,487 | -0.48% |
| 2024-12-05 | 14.56 | 14.88 | 14.36 | 14.51 | 14.08 | qfq | 9,554,400 | 139,330,855 | -0.55% |
| 2024-12-04 | 14.20 | 15.36 | 14.17 | 14.59 | 14.16 | qfq | 16,861,440 | 248,676,519 | 1.96% |
| 2024-12-03 | 14.20 | 14.50 | 14.11 | 14.31 | 13.89 | qfq | 13,700,813 | 195,783,863 | 0.56% |
| 2024-12-02 | 14.03 | 14.74 | 14.02 | 14.23 | 13.81 | qfq | 24,503,213 | 349,500,993 | 2.52% |
| 2024-11-29 | 12.63 | 13.88 | 12.63 | 13.88 | 13.47 | qfq | 11,141,813 | 151,974,754 | 9.98% |
| 2024-11-28 | 12.56 | 12.77 | 12.56 | 12.62 | 12.25 | qfq | 3,494,000 | 44,273,661 | 0.16% |
| 2024-11-27 | 12.41 | 12.60 | 12.15 | 12.60 | 12.23 | qfq | 2,972,700 | 36,736,756 | 1.78% |
| 2024-11-26 | 12.67 | 12.71 | 12.36 | 12.38 | 12.02 | qfq | 4,410,073 | 55,083,742 | -2.29% |
| 2024-11-25 | 12.44 | 12.76 | 12.44 | 12.67 | 12.30 | qfq | 3,554,000 | 44,841,798 | 1.60% |
| 2024-11-22 | 12.98 | 13.01 | 12.46 | 12.47 | 12.10 | qfq | 4,672,700 | 59,425,817 | -3.63% |
| 2024-11-21 | 13.04 | 13.06 | 12.81 | 12.94 | 12.56 | qfq | 2,799,417 | 36,250,332 | -0.46% |
| 2024-11-20 | 12.92 | 13.05 | 12.85 | 13.00 | 12.62 | qfq | 4,050,700 | 52,589,122 | 0.62% |
| 2024-11-19 | 12.65 | 12.92 | 12.60 | 12.92 | 12.54 | qfq | 3,365,200 | 42,971,548 | 2.13% |
| 2024-11-18 | 12.66 | 12.93 | 12.41 | 12.65 | 12.28 | qfq | 4,193,556 | 53,145,840 | 0.00% |
| 2024-11-15 | 12.84 | 12.99 | 12.62 | 12.65 | 12.28 | qfq | 3,977,200 | 51,049,984 | -1.25% |
| 2024-11-14 | 13.21 | 13.27 | 12.80 | 12.81 | 12.43 | qfq | 4,784,400 | 62,174,695 | -3.03% |
| 2024-11-13 | 13.21 | 13.35 | 13.00 | 13.21 | 12.82 | qfq | 5,080,685 | 66,772,230 | -0.45% |
| 2024-11-12 | 13.10 | 13.50 | 13.10 | 13.27 | 12.88 | qfq | 7,248,017 | 96,333,985 | 0.61% |
| 2024-11-11 | 12.86 | 13.19 | 12.81 | 13.19 | 12.80 | qfq | 6,242,300 | 81,304,380 | 2.17% |
| 2024-11-08 | 12.96 | 13.10 | 12.85 | 12.91 | 12.53 | qfq | 5,456,800 | 70,721,769 | 0.16% |
| 2024-11-07 | 12.48 | 12.90 | 12.43 | 12.89 | 12.51 | qfq | 6,939,900 | 88,189,402 | 3.12% |
| 2024-11-06 | 12.59 | 12.64 | 12.40 | 12.50 | 12.13 | qfq | 4,595,642 | 57,473,698 | -0.16% |
| 2024-11-05 | 12.33 | 12.58 | 12.28 | 12.52 | 12.15 | qfq | 5,203,200 | 64,698,817 | 1.38% |
| 2024-11-04 | 11.95 | 12.36 | 11.95 | 12.35 | 11.99 | qfq | 4,611,800 | 56,602,240 | 2.92% |
| 2024-11-01 | 12.30 | 12.35 | 12.00 | 12.00 | 11.65 | qfq | 7,203,018 | 87,202,954 | -2.99% |
| 2024-10-31 | 12.36 | 12.48 | 12.22 | 12.37 | 12.01 | qfq | 4,658,900 | 57,578,632 | -0.32% |
| 2024-10-30 | 12.64 | 12.69 | 12.38 | 12.41 | 12.05 | qfq | 6,823,558 | 85,181,199 | -3.05% |
| 2024-10-29 | 13.19 | 13.33 | 12.78 | 12.80 | 12.42 | qfq | 8,093,958 | 105,629,533 | -2.96% |
| 2024-10-28 | 12.89 | 13.25 | 12.78 | 13.19 | 12.80 | qfq | 7,625,458 | 99,222,957 | 2.17% |
| 2024-10-25 | 12.88 | 12.94 | 12.83 | 12.91 | 12.53 | qfq | 5,913,950 | 76,221,587 | 0.39% |
| 2024-10-24 | 12.91 | 12.97 | 12.79 | 12.86 | 12.48 | qfq | 4,045,480 | 51,991,604 | -0.85% |
| 2024-10-23 | 13.01 | 13.17 | 12.89 | 12.97 | 12.59 | qfq | 6,544,162 | 85,004,801 | -0.23% |
| 2024-10-22 | 12.86 | 13.00 | 12.75 | 13.00 | 12.62 | qfq | 7,495,000 | 96,446,487 | 0.62% |
| 2024-10-21 | 13.00 | 13.08 | 12.84 | 12.92 | 12.54 | qfq | 10,532,897 | 136,290,557 | -1.30% |
| 2024-10-18 | 12.78 | 13.37 | 12.60 | 13.09 | 12.71 | qfq | 17,624,176 | 226,953,158 | -1.36% |
| 2024-10-17 | 12.60 | 13.29 | 12.36 | 13.27 | 12.88 | qfq | 19,583,627 | 248,151,014 | -3.35% |
| 2024-10-16 | 13.18 | 13.77 | 13.16 | 13.73 | 13.33 | qfq | 5,822,600 | 78,835,096 | 2.85% |
| 2024-10-15 | 13.52 | 13.57 | 13.25 | 13.35 | 12.96 | qfq | 3,250,200 | 43,585,419 | -1.26% |
| 2024-10-14 | 13.30 | 13.60 | 13.16 | 13.52 | 13.12 | qfq | 3,299,600 | 44,168,949 | 2.11% |
| 2024-10-11 | 13.51 | 13.65 | 13.12 | 13.24 | 12.85 | qfq | 3,078,042 | 40,899,578 | -2.86% |
| 2024-10-10 | 13.56 | 13.94 | 13.39 | 13.63 | 13.23 | qfq | 4,006,500 | 54,901,607 | 1.41% |
| 2024-10-09 | 14.56 | 14.56 | 13.43 | 13.44 | 13.05 | qfq | 6,545,586 | 91,121,481 | -8.88% |
| 2024-10-08 | 15.68 | 15.73 | 14.29 | 14.75 | 14.32 | qfq | 10,063,240 | 149,608,435 | 3.15% |
| 2024-09-30 | 13.50 | 14.30 | 13.18 | 14.30 | 13.88 | qfq | 7,957,885 | 109,978,082 | 9.24% |
| 2024-09-27 | 12.56 | 13.25 | 12.56 | 13.09 | 12.71 | qfq | 2,542,000 | 32,597,531 | 5.14% |
| 2024-09-26 | 12.05 | 12.46 | 11.96 | 12.45 | 12.08 | qfq | 3,079,374 | 37,573,681 | 2.89% |
| 2024-09-25 | 12.08 | 12.48 | 12.08 | 12.10 | 11.74 | qfq | 3,086,200 | 37,915,988 | 0.92% |
| 2024-09-24 | 11.78 | 12.00 | 11.59 | 11.99 | 11.64 | qfq | 2,822,600 | 33,387,715 | 2.48% |
| 2024-09-23 | 11.63 | 11.82 | 11.54 | 11.70 | 11.36 | qfq | 1,699,600 | 19,827,671 | 0.17% |
| 2024-09-20 | 11.66 | 11.86 | 11.63 | 11.68 | 11.34 | qfq | 1,835,300 | 21,507,892 | 0.43% |
| 2024-09-19 | 11.27 | 11.67 | 11.24 | 11.63 | 11.29 | qfq | 2,411,484 | 27,771,627 | 3.56% |
| 2024-09-18 | 11.13 | 11.34 | 10.99 | 11.23 | 10.90 | qfq | 1,828,100 | 20,310,089 | 0.90% |
| 2024-09-13 | 11.45 | 11.65 | 11.12 | 11.13 | 10.80 | qfq | 2,266,500 | 25,566,826 | -3.05% |
| 2024-09-12 | 11.81 | 11.82 | 11.40 | 11.48 | 11.14 | qfq | 1,492,400 | 17,315,669 | -2.13% |
| 2024-09-11 | 11.71 | 11.83 | 11.60 | 11.73 | 11.39 | qfq | 1,288,100 | 15,091,775 | 0.17% |
| 2024-09-10 | 11.60 | 11.80 | 11.54 | 11.71 | 11.37 | qfq | 1,728,965 | 20,143,476 | 0.95% |
| 2024-09-09 | 11.71 | 11.90 | 11.39 | 11.60 | 11.26 | qfq | 2,672,400 | 30,968,842 | -1.36% |
| 2024-09-06 | 12.08 | 12.17 | 11.76 | 11.76 | 11.41 | qfq | 1,882,600 | 22,466,910 | -2.81% |
| 2024-09-05 | 12.09 | 12.23 | 12.02 | 12.10 | 11.74 | qfq | 1,366,700 | 16,577,065 | 0.08% |
| 2024-09-04 | 12.00 | 12.23 | 11.86 | 12.09 | 11.73 | qfq | 1,698,200 | 20,553,972 | 0.00% |
| 2024-09-03 | 12.09 | 12.33 | 11.96 | 12.09 | 11.73 | qfq | 2,240,504 | 27,084,263 | 0.08% |
| 2024-09-02 | 12.31 | 12.45 | 12.08 | 12.08 | 11.73 | qfq | 2,038,799 | 25,030,687 | -1.87% |
| 2024-08-30 | 12.09 | 12.44 | 12.00 | 12.31 | 11.95 | qfq | 2,164,800 | 26,642,287 | 1.23% |
| 2024-08-29 | 11.91 | 12.19 | 11.80 | 12.16 | 11.80 | qfq | 1,661,000 | 19,965,944 | 1.93% |
| 2024-08-28 | 11.79 | 12.07 | 11.79 | 11.93 | 11.58 | qfq | 1,120,300 | 13,374,998 | 0.59% |
| 2024-08-27 | 11.80 | 12.04 | 11.80 | 11.86 | 11.51 | qfq | 1,128,800 | 13,426,398 | -0.59% |
| 2024-08-26 | 12.03 | 12.05 | 11.76 | 11.93 | 11.58 | qfq | 2,135,958 | 25,403,109 | -0.75% |
| 2024-08-23 | 12.18 | 12.20 | 11.83 | 12.02 | 11.67 | qfq | 2,277,600 | 27,237,674 | -1.23% |
| 2024-08-22 | 12.30 | 12.50 | 12.15 | 12.17 | 11.81 | qfq | 1,157,300 | 14,172,168 | -1.06% |
| 2024-08-21 | 12.28 | 12.60 | 12.22 | 12.30 | 11.94 | qfq | 1,130,676 | 13,957,327 | -0.40% |
| 2024-08-20 | 12.41 | 12.63 | 12.23 | 12.35 | 11.99 | qfq | 1,911,400 | 23,632,370 | -1.28% |
| 2024-08-19 | 12.80 | 12.80 | 12.47 | 12.51 | 12.14 | qfq | 1,261,250 | 15,893,285 | -1.18% |
| 2024-08-16 | 12.67 | 12.79 | 12.62 | 12.66 | 12.29 | qfq | 968,290 | 12,279,316 | 0.48% |
| 2024-08-15 | 12.49 | 12.76 | 12.42 | 12.60 | 12.23 | qfq | 1,314,790 | 16,591,592 | 0.64% |
| 2024-08-14 | 12.65 | 12.72 | 12.50 | 12.52 | 12.15 | qfq | 1,166,000 | 14,644,176 | -1.80% |
| 2024-08-13 | 12.51 | 12.76 | 12.43 | 12.75 | 12.38 | qfq | 1,900,700 | 24,037,602 | 2.00% |
| 2024-08-12 | 12.50 | 12.64 | 12.45 | 12.50 | 12.13 | qfq | 1,039,300 | 13,011,794 | -0.79% |
| 2024-08-09 | 12.64 | 12.85 | 12.60 | 12.60 | 12.23 | qfq | 1,227,500 | 15,616,328 | -0.32% |
| 2024-08-08 | 12.65 | 12.88 | 12.36 | 12.64 | 12.27 | qfq | 1,566,400 | 19,669,177 | -0.08% |
| 2024-08-07 | 12.73 | 12.93 | 12.65 | 12.65 | 12.28 | qfq | 1,534,600 | 19,613,339 | -1.09% |
| 2024-08-06 | 12.84 | 12.84 | 12.60 | 12.79 | 12.41 | qfq | 2,580,690 | 32,787,789 | 1.51% |
| 2024-08-05 | 12.81 | 13.04 | 12.53 | 12.60 | 12.23 | qfq | 2,427,100 | 30,924,315 | -2.33% |
| 2024-08-02 | 13.31 | 13.31 | 12.89 | 12.90 | 12.52 | qfq | 2,031,265 | 26,520,247 | -3.08% |
| 2024-08-01 | 13.52 | 13.61 | 13.29 | 13.31 | 12.92 | qfq | 2,501,665 | 33,516,122 | -1.70% |
| 2024-07-31 | 13.16 | 13.62 | 13.07 | 13.54 | 13.14 | qfq | 2,085,373 | 28,006,016 | 2.81% |
| 2024-07-30 | 13.02 | 13.24 | 12.94 | 13.17 | 12.78 | qfq | 1,433,902 | 18,809,487 | 0.23% |
| 2024-07-29 | 13.30 | 13.49 | 13.01 | 13.14 | 12.75 | qfq | 2,231,500 | 29,409,618 | -1.20% |
| 2024-07-26 | 12.52 | 13.56 | 12.52 | 13.30 | 12.91 | qfq | 4,785,300 | 63,206,095 | 6.23% |
| 2024-07-25 | 12.34 | 12.60 | 12.00 | 12.52 | 12.15 | qfq | 1,909,250 | 23,709,381 | 1.46% |
| 2024-07-24 | 12.95 | 12.95 | 12.25 | 12.34 | 11.98 | qfq | 4,355,750 | 54,589,909 | -4.86% |
| 2024-07-23 | 13.36 | 13.42 | 12.95 | 12.97 | 12.59 | qfq | 2,456,058 | 32,225,214 | -3.57% |
| 2024-07-22 | 13.53 | 13.63 | 13.35 | 13.45 | 13.06 | qfq | 1,935,100 | 26,064,024 | -0.66% |
| 2024-07-19 | 13.49 | 13.75 | 13.45 | 13.54 | 13.14 | qfq | 1,915,200 | 26,059,524 | -0.22% |
| 2024-07-18 | 13.93 | 14.01 | 13.41 | 13.57 | 13.17 | qfq | 3,189,800 | 43,479,931 | -1.24% |
| 2024-07-17 | 14.21 | 14.21 | 13.61 | 13.74 | 13.34 | qfq | 3,096,000 | 42,765,108 | -3.31% |
| 2024-07-16 | 14.32 | 14.42 | 14.01 | 14.21 | 13.79 | qfq | 2,377,200 | 33,642,932 | -1.04% |
| 2024-07-15 | 14.75 | 14.78 | 14.26 | 14.36 | 13.94 | qfq | 2,399,800 | 34,655,513 | -2.45% |
| 2024-07-12 | 14.84 | 14.87 | 14.55 | 14.72 | 14.29 | qfq | 2,611,500 | 38,373,121 | -1.01% |
| 2024-07-11 | 14.54 | 14.95 | 14.54 | 14.87 | 14.43 | qfq | 4,223,338 | 62,495,650 | 2.84% |
| 2024-07-10 | 14.47 | 14.83 | 14.39 | 14.46 | 14.04 | qfq | 3,539,800 | 51,658,160 | -1.03% |
| 2024-07-09 | 14.00 | 14.62 | 13.99 | 14.61 | 14.18 | qfq | 5,470,683 | 78,496,328 | 3.11% |
| 2024-07-08 | 15.00 | 15.12 | 14.02 | 14.17 | 13.75 | qfq | 8,902,652 | 129,244,891 | -8.40% |
| 2024-07-05 | 15.00 | 15.52 | 14.56 | 15.47 | 15.02 | qfq | 7,475,111 | 113,261,954 | 3.83% |
| 2024-07-04 | 15.15 | 15.97 | 14.80 | 14.90 | 14.46 | qfq | 8,345,445 | 128,182,496 | -1.32% |
| 2024-07-03 | 15.58 | 15.72 | 15.03 | 15.10 | 14.66 | qfq | 11,490,470 | 175,672,783 | -3.58% |
| 2024-07-02 | 15.19 | 15.66 | 14.60 | 15.66 | 15.20 | qfq | 9,899,801 | 152,828,393 | 9.97% |
| 2024-07-01 | 13.79 | 14.34 | 13.65 | 14.24 | 13.82 | qfq | 2,756,045 | 38,553,611 | 3.87% |
| 2024-06-28 | 13.75 | 14.04 | 13.64 | 13.71 | 13.31 | qfq | 2,694,077 | 37,172,794 | -0.51% |
| 2024-06-27 | 14.21 | 14.29 | 13.76 | 13.78 | 13.38 | qfq | 1,327,013 | 18,514,045 | -3.77% |
| 2024-06-26 | 13.73 | 14.33 | 13.73 | 14.32 | 13.90 | qfq | 1,972,800 | 27,680,474 | 3.92% |
| 2024-06-25 | 13.69 | 14.16 | 13.69 | 13.78 | 13.38 | qfq | 2,669,600 | 37,187,374 | -0.43% |
| 2024-06-24 | 14.26 | 14.26 | 13.76 | 13.84 | 13.43 | qfq | 2,232,500 | 31,104,289 | -3.28% |
| 2024-06-21 | 14.17 | 14.38 | 13.95 | 14.31 | 13.89 | qfq | 1,252,671 | 17,800,409 | 0.92% |
| 2024-06-20 | 14.45 | 14.58 | 14.10 | 14.18 | 13.76 | qfq | 1,633,200 | 23,304,693 | -2.41% |
| 2024-06-19 | 14.63 | 14.74 | 14.50 | 14.53 | 14.10 | qfq | 1,111,900 | 16,240,782 | -0.68% |
| 2024-06-18 | 14.20 | 14.65 | 14.20 | 14.63 | 14.20 | qfq | 1,459,900 | 21,156,654 | 2.02% |
| 2024-06-17 | 14.43 | 14.63 | 14.32 | 14.34 | 13.92 | qfq | 1,111,240 | 16,079,733 | -0.69% |
| 2024-06-14 | 14.42 | 14.48 | 14.17 | 14.44 | 14.02 | qfq | 902,700 | 12,951,102 | 0.42% |
| 2024-06-13 | 14.63 | 14.69 | 14.30 | 14.38 | 13.96 | qfq | 1,448,517 | 20,911,400 | -1.71% |
| 2024-06-12 | 14.43 | 14.76 | 14.41 | 14.63 | 14.20 | qfq | 1,136,000 | 16,609,269 | 0.55% |
| 2024-06-11 | 14.38 | 14.59 | 14.13 | 14.55 | 14.12 | qfq | 1,336,100 | 19,215,643 | 1.18% |
| 2024-06-07 | 14.28 | 14.42 | 14.14 | 14.38 | 13.96 | qfq | 1,726,000 | 24,665,770 | 1.99% |
| 2024-06-06 | 14.38 | 14.39 | 13.94 | 14.10 | 13.69 | qfq | 2,511,363 | 35,509,717 | -2.08% |
| 2024-06-05 | 14.70 | 14.70 | 14.34 | 14.40 | 13.98 | qfq | 1,485,400 | 21,466,947 | -1.37% |
| 2024-06-04 | 14.55 | 14.70 | 14.46 | 14.60 | 14.17 | qfq | 1,488,900 | 21,685,176 | -0.54% |
| 2024-06-03 | 14.88 | 14.98 | 14.53 | 14.68 | 14.25 | qfq | 1,991,100 | 29,389,593 | -1.21% |
| 2024-05-31 | 14.73 | 15.00 | 14.73 | 14.86 | 14.42 | qfq | 1,540,620 | 22,943,415 | 0.07% |
| 2024-05-30 | 14.86 | 15.15 | 14.78 | 14.85 | 14.41 | qfq | 1,639,500 | 24,510,638 | -0.67% |
| 2024-05-29 | 14.84 | 15.09 | 14.82 | 14.95 | 14.51 | qfq | 1,507,900 | 22,554,209 | 0.88% |
| 2024-05-28 | 15.03 | 15.22 | 14.81 | 14.82 | 14.38 | qfq | 1,306,450 | 19,587,855 | -1.40% |
| 2024-05-27 | 14.71 | 15.15 | 14.71 | 15.03 | 14.59 | qfq | 2,296,100 | 34,309,444 | 1.42% |
| 2024-05-24 | 15.10 | 15.15 | 14.70 | 14.82 | 14.38 | qfq | 1,909,300 | 28,567,738 | -1.07% |
| 2024-05-23 | 15.41 | 15.53 | 14.81 | 14.98 | 14.54 | qfq | 2,856,200 | 43,140,989 | -4.77% |
| 2024-05-22 | 15.73 | 16.04 | 15.48 | 15.73 | 14.96 | qfq | 2,671,815 | 41,941,463 | -0.38% |
| 2024-05-21 | 16.10 | 16.10 | 15.76 | 15.79 | 15.01 | qfq | 2,348,600 | 37,255,651 | -2.59% |
| 2024-05-20 | 16.37 | 16.37 | 16.15 | 16.21 | 15.41 | qfq | 1,415,800 | 22,968,420 | -0.31% |
| 2024-05-17 | 16.25 | 16.40 | 16.13 | 16.26 | 15.46 | qfq | 1,711,100 | 27,784,303 | 0.49% |
| 2024-05-16 | 16.20 | 16.44 | 16.17 | 16.18 | 15.39 | qfq | 2,063,500 | 33,655,630 | 0.12% |
| 2024-05-15 | 16.72 | 16.75 | 16.10 | 16.16 | 15.37 | qfq | 2,271,500 | 37,278,266 | -3.35% |
| 2024-05-14 | 16.50 | 16.85 | 16.40 | 16.72 | 15.90 | qfq | 1,663,400 | 27,810,350 | 1.03% |
| 2024-05-13 | 16.65 | 16.83 | 16.22 | 16.55 | 15.74 | qfq | 2,720,200 | 45,032,483 | -1.31% |
| 2024-05-10 | 17.10 | 17.25 | 16.73 | 16.77 | 15.95 | qfq | 3,496,800 | 58,954,462 | -2.78% |
| 2024-05-09 | 16.45 | 17.40 | 16.44 | 17.25 | 16.40 | qfq | 7,558,400 | 128,806,357 | 5.18% |
| 2024-05-08 | 16.58 | 16.59 | 16.23 | 16.40 | 15.59 | qfq | 2,918,486 | 47,983,537 | 0.12% |
| 2024-05-07 | 16.07 | 16.58 | 15.94 | 16.38 | 15.58 | qfq | 4,472,600 | 72,950,993 | 2.06% |
| 2024-05-06 | 15.78 | 16.14 | 15.78 | 16.05 | 15.26 | qfq | 3,984,100 | 63,887,952 | 1.97% |
| 2024-04-30 | 15.92 | 16.09 | 15.70 | 15.74 | 14.97 | qfq | 3,262,900 | 51,938,630 | -1.01% |
| 2024-04-29 | 15.75 | 16.00 | 15.66 | 15.90 | 15.12 | qfq | 3,120,300 | 49,416,176 | 1.21% |
| 2024-04-26 | 15.50 | 15.99 | 15.50 | 15.71 | 14.94 | qfq | 3,142,886 | 49,616,664 | 0.00% |
| 2024-04-25 | 15.78 | 15.78 | 15.52 | 15.71 | 14.94 | qfq | 2,993,200 | 46,863,960 | 0.06% |
| 2024-04-24 | 15.47 | 15.77 | 15.47 | 15.70 | 14.93 | qfq | 2,924,250 | 45,752,780 | 1.49% |
| 2024-04-23 | 15.75 | 15.79 | 15.38 | 15.47 | 14.71 | qfq | 2,190,058 | 34,156,633 | -0.39% |
| 2024-04-22 | 15.69 | 15.77 | 15.37 | 15.53 | 14.77 | qfq | 3,560,100 | 55,530,148 | -1.02% |
| 2024-04-19 | 15.18 | 15.86 | 14.98 | 15.69 | 14.92 | qfq | 4,834,300 | 74,489,937 | 2.15% |
| 2024-04-18 | 16.00 | 16.15 | 14.89 | 15.36 | 14.61 | qfq | 8,549,050 | 132,775,508 | -3.09% |
| 2024-04-17 | 15.29 | 15.85 | 15.11 | 15.85 | 15.07 | qfq | 4,844,150 | 74,824,179 | 6.73% |
| 2024-04-16 | 15.22 | 15.34 | 14.20 | 14.85 | 14.12 | qfq | 4,450,700 | 65,678,482 | -3.19% |
| 2024-04-15 | 15.32 | 15.60 | 14.80 | 15.34 | 14.59 | qfq | 4,209,050 | 64,123,635 | 0.99% |
| 2024-04-12 | 15.03 | 15.60 | 15.03 | 15.19 | 14.44 | qfq | 3,258,742 | 50,076,906 | 1.06% |
| 2024-04-11 | 14.98 | 15.28 | 14.98 | 15.03 | 14.29 | qfq | 3,095,300 | 46,751,308 | -1.12% |
| 2024-04-10 | 15.60 | 15.61 | 15.00 | 15.20 | 14.45 | qfq | 6,236,350 | 94,812,307 | -3.06% |
| 2024-04-09 | 15.78 | 16.31 | 15.63 | 15.68 | 14.91 | qfq | 5,978,382 | 94,814,183 | -2.00% |
| 2024-04-08 | 15.40 | 16.00 | 15.16 | 16.00 | 15.21 | qfq | 7,889,800 | 123,495,858 | 3.09% |
| 2024-04-03 | 15.00 | 16.16 | 14.89 | 15.52 | 14.76 | qfq | 7,879,880 | 122,637,264 | 3.40% |
| 2024-04-02 | 14.90 | 15.21 | 14.71 | 15.01 | 14.27 | qfq | 4,126,650 | 61,530,194 | -0.46% |
| 2024-04-01 | 14.60 | 15.35 | 14.60 | 15.08 | 14.34 | qfq | 4,858,000 | 72,849,130 | 3.01% |
| 2024-03-29 | 14.59 | 14.82 | 14.55 | 14.64 | 13.92 | qfq | 2,539,850 | 37,239,874 | 0.76% |
| 2024-03-28 | 14.40 | 14.60 | 14.39 | 14.53 | 13.82 | qfq | 2,425,500 | 35,172,216 | 0.76% |
| 2024-03-27 | 14.51 | 14.83 | 14.29 | 14.42 | 13.71 | qfq | 5,091,324 | 74,438,148 | -0.89% |
| 2024-03-26 | 14.11 | 14.59 | 14.11 | 14.55 | 13.84 | qfq | 4,625,200 | 66,598,757 | 2.90% |
| 2024-03-25 | 14.28 | 14.65 | 14.13 | 14.14 | 13.45 | qfq | 3,781,800 | 54,492,376 | -1.94% |
| 2024-03-22 | 14.86 | 14.86 | 14.40 | 14.42 | 13.71 | qfq | 3,620,480 | 52,619,635 | -2.96% |
| 2024-03-21 | 14.67 | 15.09 | 14.58 | 14.86 | 14.13 | qfq | 3,130,200 | 46,304,513 | 1.09% |
| 2024-03-20 | 14.93 | 14.95 | 14.57 | 14.70 | 13.98 | qfq | 3,898,800 | 57,262,671 | -1.28% |
| 2024-03-19 | 14.96 | 15.38 | 14.80 | 14.89 | 14.16 | qfq | 7,401,248 | 111,845,589 | -1.33% |
| 2024-03-18 | 14.53 | 15.75 | 14.53 | 15.09 | 14.35 | qfq | 10,035,800 | 151,687,149 | 5.38% |
| 2024-03-15 | 14.05 | 14.38 | 13.95 | 14.32 | 13.62 | qfq | 2,449,400 | 34,738,956 | 1.85% |
| 2024-03-14 | 14.15 | 14.47 | 13.84 | 14.06 | 13.37 | qfq | 2,937,342 | 41,449,559 | -0.21% |
| 2024-03-13 | 14.09 | 14.15 | 13.72 | 14.09 | 13.40 | qfq | 3,477,200 | 48,503,721 | 1.66% |
| 2024-03-12 | 13.40 | 13.87 | 13.26 | 13.86 | 13.18 | qfq | 3,986,927 | 54,270,200 | 4.29% |
| 2024-03-11 | 12.86 | 13.33 | 12.84 | 13.29 | 12.64 | qfq | 2,550,500 | 33,396,621 | 3.75% |
| 2024-03-08 | 12.80 | 12.92 | 12.64 | 12.81 | 12.18 | qfq | 1,545,000 | 19,737,337 | 0.08% |
| 2024-03-07 | 12.95 | 13.09 | 12.71 | 12.80 | 12.17 | qfq | 1,787,200 | 23,100,955 | -1.01% |
| 2024-03-06 | 12.67 | 13.05 | 12.59 | 12.93 | 12.29 | qfq | 2,464,900 | 31,783,434 | 1.33% |
| 2024-03-05 | 12.87 | 12.92 | 12.60 | 12.76 | 12.13 | qfq | 1,830,400 | 23,339,893 | -0.85% |
| 2024-03-04 | 12.96 | 13.00 | 12.60 | 12.87 | 12.24 | qfq | 2,103,400 | 26,941,783 | 0.00% |
| 2024-03-01 | 12.57 | 12.92 | 12.56 | 12.87 | 12.24 | qfq | 2,706,900 | 34,567,301 | 2.39% |
| 2024-02-29 | 11.96 | 12.60 | 11.80 | 12.57 | 11.95 | qfq | 3,071,700 | 37,962,045 | 3.88% |
| 2024-02-28 | 13.15 | 13.41 | 12.09 | 12.10 | 11.51 | qfq | 4,764,642 | 60,515,652 | -7.77% |
| 2024-02-27 | 12.62 | 13.13 | 12.62 | 13.12 | 12.48 | qfq | 2,847,100 | 36,941,352 | 3.23% |
| 2024-02-26 | 12.69 | 12.89 | 12.58 | 12.71 | 12.09 | qfq | 2,989,742 | 38,027,164 | 0.95% |
| 2024-02-23 | 12.41 | 12.66 | 12.29 | 12.59 | 11.97 | qfq | 2,917,400 | 36,366,409 | 1.70% |
| 2024-02-22 | 12.30 | 12.47 | 12.15 | 12.38 | 11.77 | qfq | 3,638,200 | 44,661,668 | 0.08% |
| 2024-02-21 | 11.94 | 12.90 | 11.71 | 12.37 | 11.76 | qfq | 4,867,424 | 60,303,016 | 3.60% |
| 2024-02-20 | 12.00 | 12.08 | 11.50 | 11.94 | 11.35 | qfq | 2,271,848 | 26,895,499 | 0.34% |
| 2024-02-19 | 11.20 | 12.17 | 11.20 | 11.90 | 11.32 | qfq | 5,190,600 | 61,637,869 | 7.01% |
| 2024-02-08 | 10.03 | 11.12 | 10.03 | 11.12 | 10.57 | qfq | 5,846,400 | 62,129,954 | 9.99% |
| 2024-02-07 | 10.36 | 10.65 | 10.00 | 10.11 | 9.61 | qfq | 4,201,850 | 43,221,479 | -2.79% |
| 2024-02-06 | 10.01 | 10.82 | 9.64 | 10.40 | 9.89 | qfq | 3,881,500 | 39,509,730 | 1.66% |
| 2024-02-05 | 11.14 | 11.14 | 10.15 | 10.23 | 9.73 | qfq | 3,601,100 | 37,438,539 | -9.31% |
| 2024-02-02 | 11.84 | 12.09 | 10.81 | 11.28 | 10.73 | qfq | 3,354,500 | 38,377,455 | -5.21% |
| 2024-02-01 | 11.86 | 12.09 | 11.60 | 11.90 | 11.32 | qfq | 2,652,340 | 31,461,358 | 0.08% |
| 2024-01-31 | 12.63 | 12.74 | 11.82 | 11.89 | 11.31 | qfq | 3,036,700 | 36,973,119 | -6.23% |
| 2024-01-30 | 13.15 | 13.25 | 12.65 | 12.68 | 12.06 | qfq | 2,434,100 | 31,455,339 | -3.57% |
| 2024-01-29 | 13.56 | 13.63 | 13.10 | 13.15 | 12.50 | qfq | 1,768,200 | 23,414,373 | -2.45% |
| 2024-01-26 | 13.56 | 13.67 | 13.42 | 13.48 | 12.82 | qfq | 1,823,100 | 24,733,281 | -0.52% |
| 2024-01-25 | 13.31 | 13.61 | 13.08 | 13.55 | 12.88 | qfq | 2,271,300 | 30,459,768 | 2.03% |
| 2024-01-24 | 12.92 | 13.29 | 12.79 | 13.28 | 12.63 | qfq | 2,657,654 | 34,808,548 | 2.31% |
| 2024-01-23 | 12.96 | 13.10 | 12.73 | 12.98 | 12.34 | qfq | 2,396,100 | 31,019,595 | -0.54% |
| 2024-01-22 | 13.85 | 13.85 | 12.97 | 13.05 | 12.41 | qfq | 2,462,100 | 32,997,779 | -5.71% |
| 2024-01-19 | 14.03 | 14.09 | 13.69 | 13.84 | 13.16 | qfq | 2,034,800 | 28,136,849 | -1.49% |
| 2024-01-18 | 13.98 | 14.20 | 13.61 | 14.05 | 13.36 | qfq | 2,981,654 | 41,259,246 | -0.99% |
| 2024-01-17 | 14.53 | 14.53 | 14.16 | 14.19 | 13.49 | qfq | 1,594,354 | 22,918,455 | -2.67% |
| 2024-01-16 | 14.64 | 14.71 | 14.43 | 14.58 | 13.86 | qfq | 1,344,200 | 19,558,667 | -0.34% |
| 2024-01-15 | 14.79 | 14.79 | 14.55 | 14.63 | 13.91 | qfq | 1,363,600 | 20,010,406 | -1.15% |
| 2024-01-12 | 14.84 | 15.02 | 14.78 | 14.80 | 14.07 | qfq | 1,498,800 | 22,317,627 | -0.47% |
| 2024-01-11 | 14.63 | 14.93 | 14.52 | 14.87 | 14.14 | qfq | 1,872,000 | 27,657,623 | 1.16% |
| 2024-01-10 | 14.78 | 14.85 | 14.45 | 14.70 | 13.98 | qfq | 2,040,800 | 29,875,215 | -0.07% |
| 2024-01-09 | 14.68 | 14.89 | 14.58 | 14.71 | 13.99 | qfq | 1,519,600 | 22,425,380 | 0.14% |
| 2024-01-08 | 14.71 | 14.93 | 14.64 | 14.69 | 13.97 | qfq | 2,106,800 | 31,078,657 | -0.74% |
| 2024-01-05 | 15.02 | 15.21 | 14.75 | 14.80 | 14.07 | qfq | 1,875,000 | 28,012,407 | -1.79% |
| 2024-01-04 | 14.93 | 15.30 | 14.93 | 15.07 | 14.33 | qfq | 2,401,123 | 36,327,703 | -0.20% |
| 2024-01-03 | 15.10 | 15.28 | 15.00 | 15.10 | 14.36 | qfq | 2,330,800 | 35,258,148 | -0.33% |
| 2024-01-02 | 15.31 | 15.52 | 15.15 | 15.15 | 14.41 | qfq | 2,597,000 | 39,781,556 | -0.79% |
| 2023-12-29 | 15.04 | 15.30 | 14.86 | 15.27 | 14.52 | qfq | 2,812,000 | 42,678,812 | 2.14% |
| 2023-12-28 | 14.72 | 15.02 | 14.47 | 14.95 | 14.22 | qfq | 2,304,400 | 34,240,486 | 1.49% |
| 2023-12-27 | 14.70 | 14.82 | 14.60 | 14.73 | 14.01 | qfq | 2,051,400 | 30,191,998 | 1.38% |
| 2023-12-26 | 14.96 | 15.00 | 14.50 | 14.53 | 13.82 | qfq | 2,853,300 | 41,691,401 | -3.58% |
| 2023-12-25 | 14.76 | 15.09 | 14.76 | 15.07 | 14.33 | qfq | 2,590,219 | 38,833,288 | 1.76% |
| 2023-12-22 | 15.05 | 15.12 | 14.75 | 14.81 | 14.08 | qfq | 2,174,000 | 32,422,634 | -1.73% |
| 2023-12-21 | 14.90 | 15.12 | 14.65 | 15.07 | 14.33 | qfq | 2,708,200 | 40,330,628 | 0.53% |
| 2023-12-20 | 15.02 | 15.29 | 14.97 | 14.99 | 14.25 | qfq | 1,916,000 | 28,967,995 | -0.99% |
| 2023-12-19 | 15.11 | 15.16 | 14.88 | 15.14 | 14.40 | qfq | 2,381,400 | 35,827,587 | -0.79% |
| 2023-12-18 | 15.19 | 15.45 | 15.08 | 15.26 | 14.51 | qfq | 3,433,900 | 52,517,536 | 0.46% |
| 2023-12-15 | 15.47 | 15.49 | 15.10 | 15.19 | 14.44 | qfq | 3,193,600 | 48,747,623 | -0.65% |
| 2023-12-14 | 15.66 | 15.70 | 15.26 | 15.29 | 14.54 | qfq | 3,659,323 | 56,336,042 | -1.80% |
| 2023-12-13 | 15.57 | 15.73 | 15.39 | 15.57 | 14.81 | qfq | 4,221,100 | 65,802,280 | 0.00% |
| 2023-12-12 | 15.49 | 15.67 | 15.30 | 15.57 | 14.81 | qfq | 4,195,244 | 65,213,597 | 0.00% |
| 2023-12-11 | 15.10 | 15.58 | 15.07 | 15.57 | 14.81 | qfq | 5,489,000 | 84,754,460 | 2.98% |
| 2023-12-08 | 15.26 | 15.43 | 15.05 | 15.12 | 14.38 | qfq | 4,256,298 | 64,730,246 | -1.18% |
| 2023-12-07 | 15.83 | 15.83 | 15.30 | 15.30 | 14.55 | qfq | 6,515,100 | 100,495,956 | -2.92% |
| 2023-12-06 | 16.20 | 16.31 | 15.71 | 15.76 | 14.99 | qfq | 8,246,100 | 131,071,868 | -2.72% |
| 2023-12-05 | 17.00 | 17.00 | 16.01 | 16.20 | 15.40 | qfq | 12,095,923 | 197,342,834 | -4.99% |
| 2023-12-04 | 16.99 | 17.30 | 16.78 | 17.05 | 16.21 | qfq | 6,945,900 | 118,136,602 | -0.81% |
| 2023-12-01 | 17.63 | 17.65 | 16.87 | 17.19 | 16.35 | qfq | 9,018,054 | 154,514,393 | -2.00% |
| 2023-11-30 | 18.10 | 18.18 | 17.30 | 17.54 | 16.68 | qfq | 13,900,854 | 244,823,234 | -4.47% |
| 2023-11-29 | 17.95 | 18.98 | 17.28 | 18.36 | 17.46 | qfq | 25,292,423 | 455,672,959 | 2.28% |
| 2023-11-28 | 18.60 | 18.62 | 17.95 | 17.95 | 17.07 | qfq | 25,213,500 | 459,069,793 | 0.39% |
| 2023-11-27 | 16.87 | 17.88 | 16.58 | 17.88 | 17.00 | qfq | 20,528,300 | 357,573,745 | 10.03% |
| 2023-11-24 | 17.09 | 17.19 | 16.18 | 16.25 | 15.45 | qfq | 8,011,500 | 132,735,905 | -5.19% |
| 2023-11-23 | 16.10 | 17.32 | 16.10 | 17.14 | 16.30 | qfq | 13,658,915 | 230,164,586 | 6.33% |
| 2023-11-22 | 16.25 | 16.46 | 16.12 | 16.12 | 15.33 | qfq | 4,812,415 | 78,291,326 | -1.71% |
| 2023-11-21 | 16.70 | 16.71 | 16.35 | 16.40 | 15.59 | qfq | 7,720,900 | 127,320,837 | -1.86% |
| 2023-11-20 | 16.77 | 16.89 | 16.59 | 16.71 | 15.89 | qfq | 5,996,400 | 100,271,472 | -0.77% |
| 2023-11-17 | 16.33 | 17.10 | 16.30 | 16.84 | 16.01 | qfq | 8,892,965 | 148,787,389 | 2.37% |
| 2023-11-16 | 16.69 | 16.80 | 16.45 | 16.45 | 15.64 | qfq | 7,118,550 | 118,237,986 | -1.67% |
| 2023-11-15 | 16.33 | 16.75 | 16.01 | 16.73 | 15.91 | qfq | 11,872,501 | 195,314,132 | 2.70% |
| 2023-11-14 | 16.08 | 16.31 | 15.70 | 16.29 | 15.49 | qfq | 8,033,091 | 128,782,578 | 1.05% |
| 2023-11-13 | 16.02 | 16.25 | 15.88 | 16.12 | 15.33 | qfq | 7,438,480 | 119,472,722 | -1.35% |
| 2023-11-10 | 16.32 | 16.48 | 15.78 | 16.34 | 15.54 | qfq | 9,980,615 | 161,258,923 | 1.11% |
| 2023-11-09 | 17.10 | 17.13 | 15.89 | 16.16 | 15.37 | qfq | 15,087,980 | 246,587,221 | -6.70% |
| 2023-11-08 | 18.12 | 18.15 | 16.85 | 17.32 | 16.47 | qfq | 17,526,500 | 302,181,394 | -4.31% |
| 2023-11-07 | 18.00 | 18.28 | 17.88 | 18.10 | 17.21 | qfq | 11,314,700 | 204,731,922 | -1.31% |
| 2023-11-06 | 18.66 | 19.00 | 17.55 | 18.34 | 17.44 | qfq | 18,630,319 | 337,278,344 | 2.23% |
| 2023-11-03 | 17.52 | 17.98 | 17.30 | 17.94 | 17.06 | qfq | 11,934,570 | 211,083,883 | 2.40% |
| 2023-11-02 | 17.42 | 17.84 | 17.17 | 17.52 | 16.66 | qfq | 13,401,406 | 234,418,334 | -1.96% |
| 2023-11-01 | 16.53 | 18.12 | 16.50 | 17.87 | 16.99 | qfq | 19,132,496 | 333,786,378 | 6.62% |
| 2023-10-31 | 16.50 | 17.28 | 16.30 | 16.76 | 15.94 | qfq | 10,283,185 | 171,798,212 | 0.60% |
| 2023-10-30 | 16.65 | 17.40 | 16.46 | 16.66 | 15.84 | qfq | 10,902,900 | 184,699,701 | -1.59% |
| 2023-10-27 | 16.81 | 17.98 | 16.80 | 16.93 | 16.10 | qfq | 15,338,285 | 264,866,583 | -2.76% |
| 2023-10-26 | 16.36 | 18.34 | 16.13 | 17.41 | 16.55 | qfq | 19,945,885 | 342,652,099 | 4.44% |
| 2023-10-25 | 16.50 | 17.05 | 15.88 | 16.67 | 15.85 | qfq | 15,400,800 | 253,951,438 | 1.03% |
| 2023-10-24 | 16.68 | 16.90 | 16.07 | 16.50 | 15.69 | qfq | 18,249,500 | 299,169,923 | -2.42% |
| 2023-10-23 | 15.26 | 16.91 | 15.06 | 16.91 | 16.08 | qfq | 25,013,785 | 415,371,788 | 10.02% |
| 2023-10-20 | 15.23 | 15.94 | 15.11 | 15.37 | 14.62 | qfq | 8,512,600 | 132,242,494 | 0.46% |
| 2023-10-19 | 16.07 | 16.10 | 15.28 | 15.30 | 14.55 | qfq | 10,421,885 | 162,757,759 | -5.85% |
| 2023-10-18 | 15.67 | 17.53 | 15.38 | 16.25 | 15.45 | qfq | 15,219,887 | 252,079,584 | 1.94% |
| 2023-10-17 | 15.81 | 15.96 | 15.32 | 15.94 | 15.16 | qfq | 11,625,649 | 181,628,354 | -3.10% |
| 2023-10-16 | 15.10 | 17.20 | 15.05 | 16.45 | 15.64 | qfq | 22,374,936 | 365,456,570 | 5.18% |
| 2023-10-13 | 14.94 | 16.01 | 14.94 | 15.64 | 14.87 | qfq | 18,238,913 | 285,153,903 | 7.49% |
| 2023-10-12 | 13.89 | 14.73 | 13.48 | 14.55 | 13.84 | qfq | 8,436,804 | 119,613,071 | 4.00% |
| 2023-10-11 | 13.79 | 14.48 | 13.22 | 13.99 | 13.30 | qfq | 7,699,769 | 106,309,873 | 1.38% |
| 2023-10-10 | 13.65 | 13.85 | 13.40 | 13.80 | 13.12 | qfq | 3,523,100 | 48,169,700 | 1.02% |
| 2023-10-09 | 13.36 | 13.66 | 13.35 | 13.66 | 12.99 | qfq | 3,267,500 | 44,238,789 | 2.78% |
| 2023-09-28 | 13.15 | 13.53 | 13.08 | 13.29 | 12.64 | qfq | 2,052,830 | 27,352,537 | 1.68% |
| 2023-09-27 | 13.31 | 13.40 | 13.03 | 13.07 | 12.43 | qfq | 1,936,415 | 25,584,254 | -2.02% |
| 2023-09-26 | 13.55 | 13.55 | 13.34 | 13.34 | 12.68 | qfq | 803,530 | 10,759,523 | -1.19% |
| 2023-09-25 | 13.51 | 13.58 | 13.32 | 13.50 | 12.84 | qfq | 1,513,300 | 20,398,374 | 0.30% |
| 2023-09-22 | 13.39 | 13.51 | 13.18 | 13.46 | 12.80 | qfq | 1,977,300 | 26,347,914 | 0.67% |
| 2023-09-21 | 13.51 | 13.69 | 13.26 | 13.37 | 12.71 | qfq | 1,809,697 | 24,272,399 | -1.26% |
| 2023-09-20 | 13.60 | 13.78 | 13.50 | 13.54 | 12.88 | qfq | 1,552,200 | 21,114,965 | -0.66% |
| 2023-09-19 | 13.94 | 13.94 | 13.58 | 13.63 | 12.96 | qfq | 1,874,000 | 25,603,190 | -2.22% |
| 2023-09-18 | 13.47 | 14.08 | 13.25 | 13.94 | 13.26 | qfq | 2,837,500 | 39,344,725 | 4.26% |
| 2023-09-15 | 13.34 | 13.47 | 13.16 | 13.37 | 12.71 | qfq | 1,462,900 | 19,508,268 | 0.45% |
| 2023-09-14 | 13.65 | 13.65 | 13.26 | 13.31 | 12.66 | qfq | 1,781,450 | 23,846,789 | -2.49% |
| 2023-09-13 | 14.01 | 14.06 | 13.53 | 13.65 | 12.98 | qfq | 1,879,000 | 25,735,375 | -2.99% |
| 2023-09-12 | 13.92 | 14.16 | 13.90 | 14.07 | 13.38 | qfq | 1,775,100 | 24,919,070 | 0.57% |
| 2023-09-11 | 13.63 | 14.01 | 13.50 | 13.99 | 13.30 | qfq | 2,014,400 | 27,906,312 | 3.40% |
| 2023-09-08 | 13.50 | 13.63 | 13.46 | 13.53 | 12.87 | qfq | 739,900 | 10,041,654 | 0.00% |
| 2023-09-07 | 13.87 | 13.87 | 13.52 | 13.53 | 12.87 | qfq | 1,637,900 | 22,330,913 | -2.31% |
| 2023-09-06 | 13.62 | 13.85 | 13.60 | 13.85 | 13.17 | qfq | 1,169,200 | 16,118,199 | 1.17% |
| 2023-09-05 | 13.94 | 13.94 | 13.64 | 13.69 | 13.02 | qfq | 1,301,400 | 17,844,463 | -1.01% |
| 2023-09-04 | 13.64 | 13.85 | 13.59 | 13.83 | 13.15 | qfq | 1,721,200 | 23,664,461 | 1.77% |
| 2023-09-01 | 13.67 | 13.77 | 13.53 | 13.59 | 12.92 | qfq | 1,786,500 | 24,380,195 | -0.07% |
| 2023-08-31 | 13.79 | 13.83 | 13.57 | 13.60 | 12.93 | qfq | 1,381,300 | 18,868,478 | -1.23% |
| 2023-08-30 | 13.73 | 14.07 | 13.69 | 13.77 | 13.09 | qfq | 1,772,600 | 24,626,695 | 0.44% |
| 2023-08-29 | 13.01 | 13.78 | 12.93 | 13.71 | 13.04 | qfq | 3,073,300 | 41,535,988 | 5.46% |
| 2023-08-28 | 13.73 | 13.92 | 12.95 | 13.00 | 12.36 | qfq | 3,219,400 | 42,791,089 | -2.18% |
| 2023-08-25 | 13.64 | 13.69 | 13.19 | 13.29 | 12.64 | qfq | 1,721,400 | 23,050,812 | -1.77% |
| 2023-08-24 | 13.68 | 13.68 | 13.39 | 13.53 | 12.87 | qfq | 1,665,100 | 22,551,642 | -0.15% |
| 2023-08-23 | 13.95 | 13.95 | 13.50 | 13.55 | 12.88 | qfq | 1,679,100 | 22,950,273 | -2.17% |
| 2023-08-22 | 13.86 | 14.11 | 13.70 | 13.85 | 13.17 | qfq | 1,944,900 | 26,942,994 | -0.22% |
| 2023-08-21 | 13.95 | 14.19 | 13.85 | 13.88 | 13.20 | qfq | 1,212,400 | 16,994,395 | -0.57% |
| 2023-08-18 | 14.21 | 14.27 | 13.96 | 13.96 | 13.27 | qfq | 1,150,500 | 16,217,521 | -1.34% |
| 2023-08-17 | 13.80 | 14.20 | 13.67 | 14.15 | 13.46 | qfq | 1,422,000 | 19,914,171 | 2.31% |
| 2023-08-16 | 14.12 | 14.15 | 13.81 | 13.83 | 13.15 | qfq | 1,524,900 | 21,257,400 | -2.05% |
| 2023-08-15 | 14.24 | 14.34 | 14.00 | 14.12 | 13.43 | qfq | 845,300 | 11,918,252 | -0.49% |
| 2023-08-14 | 14.08 | 14.28 | 13.95 | 14.19 | 13.49 | qfq | 1,038,700 | 14,626,935 | 0.78% |
| 2023-08-11 | 14.19 | 14.40 | 14.01 | 14.08 | 13.39 | qfq | 1,642,401 | 23,274,807 | -0.91% |
| 2023-08-10 | 14.28 | 14.35 | 14.12 | 14.21 | 13.51 | qfq | 1,422,016 | 20,210,023 | -0.07% |
| 2023-08-09 | 14.61 | 14.61 | 14.18 | 14.22 | 13.52 | qfq | 1,790,276 | 25,669,439 | -2.27% |
| 2023-08-08 | 14.47 | 14.78 | 14.40 | 14.55 | 13.84 | qfq | 1,406,254 | 20,555,170 | 0.48% |
| 2023-08-07 | 14.56 | 14.67 | 14.25 | 14.48 | 13.77 | qfq | 2,327,316 | 33,632,289 | -0.62% |
| 2023-08-04 | 14.60 | 14.69 | 14.53 | 14.57 | 13.85 | qfq | 1,073,100 | 15,670,177 | -0.07% |
| 2023-08-03 | 14.89 | 14.89 | 14.46 | 14.58 | 13.86 | qfq | 2,329,300 | 33,906,339 | -2.28% |
| 2023-08-02 | 14.71 | 14.95 | 14.55 | 14.92 | 14.19 | qfq | 1,275,100 | 18,892,238 | 1.15% |
| 2023-08-01 | 14.80 | 14.98 | 14.65 | 14.75 | 14.03 | qfq | 1,659,900 | 24,544,330 | -1.07% |
| 2023-07-31 | 15.23 | 15.48 | 14.83 | 14.91 | 14.18 | qfq | 2,897,435 | 43,536,922 | -2.10% |
| 2023-07-28 | 15.32 | 15.32 | 14.78 | 15.23 | 14.48 | qfq | 1,640,500 | 24,702,290 | 0.53% |
| 2023-07-27 | 15.25 | 15.50 | 14.95 | 15.15 | 14.41 | qfq | 2,496,800 | 37,971,659 | 0.46% |
| 2023-07-26 | 15.93 | 15.95 | 15.00 | 15.08 | 14.34 | qfq | 2,906,500 | 44,513,645 | -4.98% |
| 2023-07-25 | 15.27 | 16.05 | 15.27 | 15.87 | 15.09 | qfq | 3,233,100 | 50,877,077 | 3.93% |
| 2023-07-24 | 15.00 | 15.34 | 14.75 | 15.27 | 14.52 | qfq | 2,162,900 | 32,514,951 | 0.86% |
| 2023-07-21 | 15.40 | 15.54 | 15.10 | 15.14 | 14.40 | qfq | 1,595,100 | 24,412,465 | -2.07% |
| 2023-07-20 | 15.82 | 16.05 | 15.45 | 15.46 | 14.70 | qfq | 1,780,800 | 27,946,801 | -3.25% |
| 2023-07-19 | 16.40 | 16.58 | 15.90 | 15.98 | 15.20 | qfq | 2,257,700 | 36,434,651 | -3.79% |
| 2023-07-18 | 15.98 | 16.74 | 15.87 | 16.61 | 15.79 | qfq | 2,484,000 | 40,864,925 | 3.81% |
| 2023-07-17 | 15.81 | 16.16 | 15.68 | 16.00 | 15.21 | qfq | 1,973,800 | 31,523,179 | 0.88% |