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
*ST联翔603272.SH
最近收盘价15.452026-07-17
最近交易日2026-07-17
成交量（股）5,414,373
成交额（元）88,292,052
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-15 | cash_dividend | 0.1531 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 16.89 | 17.11 | 15.39 | 15.45 | 15.45 | qfq | 5,414,373 | 88,292,052 | -6.87% |
| 2026-07-16 | 16.51 | 17.35 | 16.20 | 16.59 | 16.59 | qfq | 5,809,114 | 97,288,686 | 2.22% |
| 2026-07-15 | 18.00 | 18.57 | 16.23 | 16.23 | 16.23 | qfq | 6,189,116 | 106,651,718 | -9.98% |
| 2026-07-14 | 19.31 | 19.50 | 17.88 | 18.03 | 18.03 | qfq | 6,278,900 | 115,353,713 | -9.26% |
| 2026-07-13 | 21.54 | 21.80 | 19.87 | 19.87 | 19.87 | qfq | 2,771,800 | 57,027,807 | -10.01% |
| 2026-07-10 | 22.41 | 23.49 | 21.85 | 22.08 | 22.08 | qfq | 4,106,114 | 92,704,267 | -0.09% |
| 2026-07-09 | 20.55 | 23.18 | 20.55 | 22.10 | 22.10 | qfq | 5,125,700 | 112,039,508 | 1.47% |
| 2026-07-08 | 19.62 | 22.34 | 19.39 | 21.78 | 21.78 | qfq | 6,226,819 | 127,725,392 | 7.08% |
| 2026-07-07 | 21.49 | 21.79 | 20.34 | 20.34 | 20.34 | qfq | 4,754,000 | 98,316,947 | -10.00% |
| 2026-07-06 | 23.60 | 24.20 | 22.60 | 22.60 | 22.60 | qfq | 4,409,203 | 101,398,743 | -10.00% |
| 2026-07-03 | 25.11 | 25.45 | 25.11 | 25.11 | 25.11 | qfq | 5,238,492 | 131,664,172 | -4.99% |
| 2026-07-02 | 26.43 | 26.43 | 25.93 | 26.43 | 26.43 | qfq | 2,389,686 | 63,119,206 | 5.01% |
| 2026-07-01 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | qfq | 93,400 | 2,350,878 | 5.01% |
| 2026-06-30 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | qfq | 335,700 | 8,046,729 | 4.99% |
| 2026-06-29 | 22.88 | 23.50 | 22.83 | 22.83 | 22.83 | qfq | 3,108,000 | 71,010,516 | -4.99% |
| 2026-06-26 | 24.03 | 25.16 | 24.03 | 24.03 | 24.03 | qfq | 4,781,116 | 115,682,359 | -4.98% |
| 2026-06-25 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | qfq | 89,600 | 2,265,984 | -5.00% |
| 2026-06-24 | 26.62 | 26.63 | 26.62 | 26.62 | 26.62 | qfq | 1,542,500 | 41,061,403 | -5.00% |
| 2026-06-23 | 28.02 | 30.80 | 28.02 | 28.02 | 28.02 | qfq | 5,415,609 | 156,524,749 | -4.98% |
| 2026-06-22 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | qfq | 177,700 | 5,240,373 | -4.99% |
| 2026-06-18 | 31.50 | 31.95 | 31.04 | 31.04 | 31.04 | qfq | 2,224,700 | 69,346,293 | -4.99% |
| 2026-06-17 | 32.67 | 33.28 | 32.67 | 32.67 | 32.67 | qfq | 3,049,200 | 99,663,022 | -5.00% |
| 2026-06-16 | 31.11 | 34.39 | 31.11 | 34.39 | 34.39 | qfq | 5,903,716 | 194,263,868 | 5.01% |
| 2026-06-15 | 33.20 | 33.80 | 32.75 | 32.75 | 32.75 | qfq | 1,163,000 | 38,269,775 | -4.99% |
| 2026-06-12 | 35.30 | 35.80 | 34.47 | 34.47 | 34.47 | qfq | 3,448,300 | 119,773,505 | -4.99% |
| 2026-06-11 | 35.51 | 38.40 | 35.51 | 36.28 | 36.28 | qfq | 6,627,216 | 237,957,526 | -2.94% |
| 2026-06-10 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | qfq | 142,400 | 5,322,912 | -5.01% |
| 2026-06-09 | 40.41 | 41.44 | 39.35 | 39.35 | 39.35 | qfq | 1,385,300 | 55,156,046 | -5.00% |
| 2026-06-08 | 42.17 | 44.85 | 41.42 | 41.42 | 41.42 | qfq | 3,406,983 | 146,167,991 | -5.00% |
| 2026-06-05 | 41.50 | 43.60 | 39.44 | 43.60 | 43.60 | qfq | 5,788,500 | 241,129,016 | 5.01% |
| 2026-06-04 | 45.20 | 45.20 | 41.52 | 41.52 | 41.52 | qfq | 4,031,864 | 172,193,233 | -5.01% |
| 2026-06-03 | 46.30 | 47.77 | 43.71 | 43.71 | 43.71 | qfq | 4,997,664 | 223,993,529 | -5.00% |
| 2026-06-02 | 42.00 | 46.33 | 42.00 | 46.01 | 46.01 | qfq | 3,786,412 | 168,460,230 | 4.26% |
| 2026-06-01 | 42.00 | 44.13 | 42.00 | 44.13 | 44.13 | qfq | 1,971,964 | 85,686,091 | 5.00% |
| 2026-05-29 | 40.89 | 42.03 | 40.04 | 42.03 | 42.03 | qfq | 4,877,200 | 202,578,672 | 5.00% |
| 2026-05-28 | 36.27 | 40.09 | 36.27 | 40.03 | 40.03 | qfq | 6,613,769 | 254,647,035 | 4.85% |
| 2026-05-27 | 38.18 | 38.18 | 37.50 | 38.18 | 38.18 | qfq | 1,449,653 | 55,296,624 | 5.01% |
| 2026-05-26 | 36.36 | 36.36 | 35.50 | 36.36 | 36.36 | qfq | 2,668,700 | 96,982,016 | 5.00% |
| 2026-05-25 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | qfq | 607,296 | 21,030,660 | 5.00% |
| 2026-05-22 | 33.50 | 34.21 | 32.00 | 32.98 | 32.98 | qfq | 4,541,802 | 150,158,075 | -0.96% |
| 2026-05-21 | 34.26 | 35.48 | 33.01 | 33.30 | 33.30 | qfq | 5,236,316 | 178,197,243 | -2.80% |
| 2026-05-20 | 33.95 | 34.29 | 32.41 | 34.26 | 34.26 | qfq | 6,656,690 | 224,510,920 | 4.90% |
| 2026-05-19 | 30.79 | 32.66 | 30.19 | 32.66 | 32.66 | qfq | 3,710,190 | 117,375,908 | 5.02% |
| 2026-05-18 | 31.20 | 32.34 | 31.10 | 31.10 | 31.10 | qfq | 6,125,145 | 192,143,399 | -5.01% |
| 2026-05-15 | 31.43 | 32.90 | 30.14 | 32.74 | 32.74 | qfq | 10,667,700 | 330,083,534 | 3.18% |
| 2026-05-14 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | qfq | 456,130 | 14,473,005 | 5.00% |
| 2026-05-13 | 30.22 | 30.22 | 29.51 | 30.22 | 30.22 | qfq | 1,445,800 | 43,632,356 | 5.00% |
| 2026-05-12 | 26.91 | 28.78 | 26.86 | 28.78 | 28.78 | qfq | 3,373,100 | 95,635,338 | 5.00% |
| 2026-05-11 | 26.10 | 27.41 | 26.01 | 27.41 | 27.41 | qfq | 9,385,813 | 251,532,759 | 5.02% |
| 2026-05-08 | 27.90 | 27.90 | 25.56 | 26.10 | 26.10 | qfq | 10,232,016 | 274,976,581 | -2.36% |
| 2026-05-07 | 27.00 | 27.64 | 26.73 | 26.73 | 26.73 | qfq | 4,510,580 | 121,012,738 | -5.01% |
| 2026-05-06 | 28.14 | 28.14 | 26.10 | 28.14 | 28.14 | qfq | 16,560,986 | 459,634,091 | 5.00% |
| 2026-04-30 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | qfq | 314,280 | 8,422,704 | 5.02% |
| 2026-04-29 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | qfq | 5,330,153 | 136,025,505 | 5.02% |
| 2026-04-27 | 24.30 | 24.30 | 23.20 | 24.30 | 24.30 | qfq | 5,928,600 | 143,174,844 | 10.00% |
| 2026-04-24 | 20.95 | 22.09 | 20.95 | 22.09 | 22.09 | qfq | 9,399,745 | 202,637,514 | 10.01% |
| 2026-04-23 | 21.08 | 21.18 | 20.08 | 20.08 | 20.08 | qfq | 14,119,542 | 288,832,314 | -10.00% |
| 2026-04-22 | 22.31 | 23.36 | 22.31 | 22.31 | 22.31 | qfq | 15,138,045 | 338,560,589 | -10.00% |
| 2026-04-21 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | qfq | 547,700 | 13,577,483 | -9.99% |
| 2026-04-20 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | qfq | 399,100 | 10,991,214 | -10.00% |
| 2026-04-17 | 31.41 | 31.42 | 30.10 | 30.60 | 30.60 | qfq | 5,524,800 | 169,020,905 | -2.55% |
| 2026-04-16 | 33.74 | 34.51 | 31.21 | 31.40 | 31.40 | qfq | 7,560,300 | 244,127,730 | -5.08% |
| 2026-04-15 | 33.33 | 35.50 | 33.08 | 33.08 | 33.08 | qfq | 4,905,500 | 165,199,529 | -0.90% |
| 2026-04-14 | 34.49 | 34.60 | 33.00 | 33.38 | 33.38 | qfq | 5,779,215 | 193,183,430 | -1.68% |
| 2026-04-13 | 36.15 | 36.66 | 33.32 | 33.95 | 33.95 | qfq | 10,946,800 | 375,226,233 | -8.29% |
| 2026-04-10 | 34.10 | 37.02 | 34.10 | 37.02 | 37.02 | qfq | 4,548,100 | 165,290,391 | 10.01% |
| 2026-04-09 | 34.35 | 34.99 | 33.44 | 33.65 | 33.65 | qfq | 9,503,900 | 324,703,636 | 1.57% |
| 2026-04-08 | 30.86 | 33.13 | 30.00 | 33.13 | 33.13 | qfq | 2,824,700 | 90,515,832 | 9.99% |
| 2026-04-07 | 30.64 | 31.80 | 28.93 | 30.12 | 30.12 | qfq | 8,002,102 | 240,158,492 | -1.63% |
| 2026-04-03 | 31.62 | 32.97 | 30.50 | 30.62 | 30.62 | qfq | 5,814,816 | 183,518,195 | -3.71% |
| 2026-04-02 | 33.26 | 33.50 | 31.74 | 31.80 | 31.80 | qfq | 7,053,700 | 229,221,984 | -3.87% |
| 2026-04-01 | 33.67 | 34.16 | 31.60 | 33.08 | 33.08 | qfq | 11,259,723 | 369,327,847 | 0.24% |
| 2026-03-31 | 36.26 | 37.00 | 32.67 | 33.00 | 33.00 | qfq | 13,432,161 | 459,588,259 | -7.17% |
| 2026-03-30 | 32.32 | 35.55 | 31.41 | 35.55 | 35.55 | qfq | 12,843,746 | 439,532,953 | 9.99% |
| 2026-03-27 | 29.21 | 32.32 | 28.38 | 32.32 | 32.32 | qfq | 10,012,397 | 313,853,516 | 10.01% |
| 2026-03-26 | 27.27 | 29.38 | 26.20 | 29.38 | 29.38 | qfq | 7,627,202 | 217,169,262 | 10.00% |
| 2026-03-25 | 25.35 | 26.99 | 25.35 | 26.71 | 26.71 | qfq | 10,035,894 | 263,100,213 | 6.08% |
| 2026-03-24 | 25.10 | 26.38 | 23.09 | 25.18 | 25.18 | qfq | 13,349,871 | 332,835,812 | 5.00% |
| 2026-03-23 | 21.90 | 23.98 | 21.05 | 23.98 | 23.98 | qfq | 4,470,869 | 105,976,130 | 10.00% |
| 2026-03-20 | 23.15 | 23.16 | 21.76 | 21.80 | 21.80 | qfq | 1,853,249 | 41,173,566 | -3.63% |
| 2026-03-19 | 23.00 | 23.27 | 22.52 | 22.62 | 22.62 | qfq | 1,879,900 | 43,018,805 | -2.08% |
| 2026-03-18 | 22.67 | 23.28 | 22.17 | 23.10 | 23.10 | qfq | 2,104,200 | 47,919,262 | 1.90% |
| 2026-03-17 | 23.30 | 23.60 | 22.60 | 22.67 | 22.67 | qfq | 2,175,800 | 50,180,466 | -1.65% |
| 2026-03-16 | 23.95 | 23.99 | 23.00 | 23.05 | 23.05 | qfq | 2,226,600 | 52,081,976 | -3.80% |
| 2026-03-13 | 23.48 | 24.55 | 23.45 | 23.96 | 23.96 | qfq | 2,670,502 | 64,517,176 | 0.93% |
| 2026-03-12 | 23.12 | 23.79 | 23.10 | 23.74 | 23.74 | qfq | 2,556,818 | 60,183,090 | 2.20% |
| 2026-03-11 | 23.68 | 23.68 | 23.00 | 23.23 | 23.23 | qfq | 1,575,200 | 36,651,510 | -0.90% |
| 2026-03-10 | 23.29 | 23.83 | 23.20 | 23.44 | 23.44 | qfq | 2,261,900 | 53,208,024 | 0.77% |
| 2026-03-09 | 22.55 | 23.52 | 21.81 | 23.26 | 23.26 | qfq | 3,087,800 | 69,888,581 | 3.10% |
| 2026-03-06 | 22.20 | 22.80 | 22.08 | 22.56 | 22.56 | qfq | 2,402,880 | 54,069,304 | 2.17% |
| 2026-03-05 | 22.25 | 22.55 | 21.99 | 22.08 | 22.08 | qfq | 2,092,414 | 46,503,028 | 1.19% |
| 2026-03-04 | 21.94 | 22.41 | 21.70 | 21.82 | 21.82 | qfq | 2,444,000 | 53,753,630 | 0.00% |
| 2026-03-03 | 22.48 | 23.26 | 21.82 | 21.82 | 21.82 | qfq | 4,154,000 | 93,085,969 | -2.94% |
| 2026-03-02 | 24.48 | 24.95 | 22.48 | 22.48 | 22.48 | qfq | 5,785,900 | 132,982,600 | -10.01% |
| 2026-02-27 | 25.36 | 25.36 | 24.75 | 24.98 | 24.98 | qfq | 2,124,700 | 53,081,322 | -1.46% |
| 2026-02-26 | 25.79 | 26.14 | 25.09 | 25.35 | 25.35 | qfq | 3,516,600 | 90,558,700 | -1.21% |
| 2026-02-25 | 25.02 | 26.38 | 25.02 | 25.66 | 25.66 | qfq | 4,874,800 | 125,234,176 | 2.07% |
| 2026-02-24 | 23.54 | 25.35 | 23.35 | 25.14 | 25.14 | qfq | 4,988,300 | 122,484,209 | 6.98% |
| 2026-02-13 | 23.00 | 23.93 | 23.00 | 23.50 | 23.50 | qfq | 3,525,400 | 82,696,937 | 1.91% |
| 2026-02-12 | 23.39 | 23.55 | 23.02 | 23.06 | 23.06 | qfq | 1,449,900 | 33,677,150 | -0.99% |
| 2026-02-11 | 22.98 | 23.39 | 22.89 | 23.29 | 23.29 | qfq | 2,222,900 | 51,629,638 | 0.82% |
| 2026-02-10 | 23.55 | 23.69 | 23.05 | 23.10 | 23.10 | qfq | 2,053,900 | 47,610,323 | -1.53% |
| 2026-02-09 | 23.35 | 23.50 | 22.96 | 23.46 | 23.46 | qfq | 2,206,400 | 51,226,749 | 1.43% |
| 2026-02-06 | 22.79 | 23.60 | 22.34 | 23.13 | 23.13 | qfq | 3,056,400 | 70,751,976 | 1.94% |
| 2026-02-05 | 23.02 | 23.40 | 22.61 | 22.69 | 22.69 | qfq | 3,040,900 | 69,735,771 | -0.92% |
| 2026-02-04 | 22.47 | 23.33 | 22.00 | 22.90 | 22.90 | qfq | 4,324,800 | 98,905,932 | 3.62% |
| 2026-02-03 | 21.40 | 22.16 | 21.30 | 22.10 | 22.10 | qfq | 3,220,600 | 70,475,031 | 4.00% |
| 2026-02-02 | 21.60 | 21.87 | 21.00 | 21.25 | 21.25 | qfq | 2,344,400 | 50,621,782 | -0.51% |
| 2026-01-30 | 20.20 | 21.60 | 20.20 | 21.36 | 21.36 | qfq | 2,976,138 | 63,222,315 | 2.94% |
| 2026-01-29 | 21.12 | 21.47 | 20.32 | 20.75 | 20.75 | qfq | 2,645,616 | 55,321,551 | -1.71% |
| 2026-01-28 | 21.50 | 21.79 | 21.05 | 21.11 | 21.11 | qfq | 1,843,800 | 39,216,478 | -1.95% |
| 2026-01-27 | 21.89 | 21.89 | 20.90 | 21.53 | 21.53 | qfq | 2,750,200 | 58,602,081 | -0.37% |
| 2026-01-26 | 23.04 | 23.04 | 21.37 | 21.61 | 21.61 | qfq | 4,268,700 | 93,480,365 | -5.72% |
| 2026-01-23 | 22.83 | 23.15 | 22.38 | 22.92 | 22.92 | qfq | 2,762,200 | 62,840,908 | 0.04% |
| 2026-01-22 | 22.40 | 23.06 | 22.03 | 22.91 | 22.91 | qfq | 3,029,500 | 68,442,825 | 3.34% |
| 2026-01-21 | 22.30 | 22.38 | 21.85 | 22.17 | 22.17 | qfq | 1,932,800 | 42,787,863 | 0.32% |
| 2026-01-20 | 22.39 | 22.67 | 21.93 | 22.10 | 22.10 | qfq | 3,132,700 | 69,670,689 | -1.21% |
| 2026-01-19 | 23.00 | 23.45 | 22.27 | 22.37 | 22.37 | qfq | 4,108,300 | 93,216,082 | -3.45% |
| 2026-01-16 | 21.70 | 23.58 | 21.49 | 23.17 | 23.17 | qfq | 7,392,400 | 169,186,820 | 7.77% |
| 2026-01-15 | 21.10 | 21.99 | 21.01 | 21.50 | 21.50 | qfq | 2,959,300 | 63,719,123 | 1.75% |
| 2026-01-14 | 21.50 | 21.71 | 20.88 | 21.13 | 21.13 | qfq | 3,359,100 | 71,429,029 | -2.13% |
| 2026-01-13 | 21.32 | 23.49 | 21.03 | 21.59 | 21.59 | qfq | 3,497,616 | 75,470,165 | 1.08% |
| 2026-01-12 | 21.47 | 21.61 | 20.80 | 21.36 | 21.36 | qfq | 4,180,600 | 88,689,243 | -0.51% |
| 2026-01-09 | 20.86 | 21.57 | 20.70 | 21.47 | 21.47 | qfq | 4,817,800 | 101,500,582 | 3.97% |
| 2026-01-08 | 19.36 | 21.27 | 19.30 | 20.65 | 20.65 | qfq | 7,861,535 | 162,793,273 | 6.44% |
| 2026-01-07 | 19.26 | 20.18 | 19.16 | 19.40 | 19.40 | qfq | 3,982,500 | 78,047,937 | 0.83% |
| 2026-01-06 | 19.73 | 19.83 | 19.16 | 19.24 | 19.24 | qfq | 3,944,600 | 76,537,833 | -0.47% |
| 2026-01-05 | 20.13 | 20.25 | 19.33 | 19.33 | 19.33 | qfq | 8,514,900 | 168,058,388 | -3.88% |
| 2025-12-31 | 18.28 | 20.11 | 18.13 | 20.11 | 20.11 | qfq | 5,243,816 | 102,227,243 | 10.01% |
| 2025-12-30 | 18.30 | 18.67 | 18.21 | 18.28 | 18.28 | qfq | 1,365,500 | 25,122,076 | -0.87% |
| 2025-12-29 | 18.28 | 18.47 | 18.08 | 18.44 | 18.44 | qfq | 1,583,200 | 28,933,098 | 0.49% |
| 2025-12-26 | 18.70 | 18.80 | 18.20 | 18.35 | 18.35 | qfq | 1,427,500 | 26,402,037 | -1.66% |
| 2025-12-25 | 18.87 | 18.89 | 18.39 | 18.66 | 18.66 | qfq | 1,413,700 | 26,254,836 | -0.43% |
| 2025-12-24 | 18.68 | 18.96 | 18.50 | 18.74 | 18.74 | qfq | 1,528,600 | 28,664,793 | 0.59% |
| 2025-12-23 | 18.95 | 18.98 | 18.40 | 18.63 | 18.63 | qfq | 1,505,400 | 27,951,467 | -0.96% |
| 2025-12-22 | 19.00 | 19.20 | 18.76 | 18.81 | 18.81 | qfq | 1,153,800 | 21,833,214 | -0.95% |
| 2025-12-19 | 18.60 | 19.07 | 18.52 | 18.99 | 18.99 | qfq | 1,322,100 | 24,925,530 | 2.15% |
| 2025-12-18 | 18.31 | 18.87 | 18.20 | 18.59 | 18.59 | qfq | 1,200,800 | 22,296,544 | 1.53% |
| 2025-12-17 | 18.29 | 18.50 | 17.66 | 18.31 | 18.31 | qfq | 1,556,000 | 28,105,969 | 0.00% |
| 2025-12-16 | 18.60 | 18.79 | 18.13 | 18.31 | 18.31 | qfq | 1,392,800 | 25,650,833 | -1.82% |
| 2025-12-15 | 18.52 | 18.74 | 18.02 | 18.65 | 18.65 | qfq | 1,936,100 | 35,700,511 | 2.02% |
| 2025-12-12 | 18.39 | 18.78 | 18.20 | 18.28 | 18.28 | qfq | 1,693,400 | 31,359,688 | -0.54% |
| 2025-12-11 | 19.14 | 19.32 | 18.35 | 18.38 | 18.38 | qfq | 1,804,400 | 33,771,822 | -3.97% |
| 2025-12-10 | 19.77 | 20.25 | 19.11 | 19.14 | 19.14 | qfq | 1,755,200 | 34,502,466 | -3.82% |
| 2025-12-09 | 19.62 | 20.00 | 19.33 | 19.90 | 19.90 | qfq | 2,129,400 | 41,810,237 | 1.63% |
| 2025-12-08 | 19.54 | 19.67 | 19.28 | 19.58 | 19.58 | qfq | 1,736,400 | 33,742,969 | 1.61% |
| 2025-12-05 | 18.79 | 19.44 | 18.57 | 19.27 | 19.27 | qfq | 2,197,200 | 41,814,784 | 2.55% |
| 2025-12-04 | 19.39 | 19.39 | 18.70 | 18.79 | 18.79 | qfq | 1,698,900 | 32,158,727 | -2.64% |
| 2025-12-03 | 19.57 | 19.82 | 19.09 | 19.30 | 19.30 | qfq | 1,479,200 | 28,503,646 | -1.33% |
| 2025-12-02 | 19.96 | 20.23 | 19.35 | 19.56 | 19.56 | qfq | 1,866,680 | 36,532,518 | -2.00% |
| 2025-12-01 | 20.31 | 20.72 | 19.93 | 19.96 | 19.96 | qfq | 1,785,095 | 36,304,008 | -0.99% |
| 2025-11-28 | 19.93 | 20.25 | 19.63 | 20.16 | 20.16 | qfq | 1,184,400 | 23,704,949 | 1.41% |
| 2025-11-27 | 19.95 | 20.20 | 19.66 | 19.88 | 19.88 | qfq | 1,285,100 | 25,681,090 | 0.00% |
| 2025-11-26 | 20.49 | 20.67 | 19.58 | 19.88 | 19.88 | qfq | 2,849,500 | 56,947,816 | -2.98% |
| 2025-11-25 | 19.93 | 20.90 | 19.80 | 20.49 | 20.49 | qfq | 3,425,600 | 70,198,810 | 4.92% |
| 2025-11-24 | 19.82 | 19.88 | 19.16 | 19.53 | 19.53 | qfq | 2,136,600 | 41,579,257 | -1.21% |
| 2025-11-21 | 19.85 | 20.35 | 19.03 | 19.77 | 19.77 | qfq | 2,891,300 | 56,757,386 | -2.13% |
| 2025-11-20 | 20.64 | 20.74 | 19.75 | 20.20 | 20.20 | qfq | 3,019,395 | 60,718,073 | -2.13% |
| 2025-11-19 | 21.64 | 21.64 | 20.35 | 20.64 | 20.64 | qfq | 2,886,500 | 60,056,707 | -4.22% |
| 2025-11-18 | 22.09 | 22.12 | 21.41 | 21.55 | 21.55 | qfq | 1,609,500 | 34,799,642 | -1.33% |
| 2025-11-17 | 22.32 | 22.43 | 21.83 | 21.84 | 21.84 | qfq | 1,319,500 | 29,089,756 | -1.49% |
| 2025-11-14 | 21.67 | 22.41 | 21.67 | 22.17 | 22.17 | qfq | 2,030,700 | 44,835,650 | 1.46% |
| 2025-11-13 | 21.81 | 21.88 | 21.24 | 21.85 | 21.85 | qfq | 1,715,100 | 37,233,197 | 0.05% |
| 2025-11-12 | 22.25 | 22.26 | 21.65 | 21.84 | 21.84 | qfq | 1,744,700 | 38,161,658 | -1.84% |
| 2025-11-11 | 22.84 | 22.84 | 21.85 | 22.25 | 22.25 | qfq | 2,017,100 | 44,578,277 | -1.29% |
| 2025-11-10 | 22.34 | 23.09 | 22.21 | 22.54 | 22.54 | qfq | 2,300,900 | 52,059,014 | 0.94% |
| 2025-11-07 | 22.84 | 22.85 | 22.12 | 22.33 | 22.33 | qfq | 2,459,400 | 55,142,161 | -2.28% |
| 2025-11-06 | 22.46 | 22.92 | 22.00 | 22.85 | 22.85 | qfq | 3,016,200 | 67,909,814 | 1.74% |
| 2025-11-05 | 21.92 | 22.60 | 21.71 | 22.46 | 22.46 | qfq | 3,005,900 | 66,599,971 | 3.03% |
| 2025-11-04 | 22.38 | 22.38 | 21.66 | 21.80 | 21.80 | qfq | 2,591,000 | 56,861,062 | -2.68% |
| 2025-11-03 | 22.46 | 22.83 | 21.86 | 22.40 | 22.40 | qfq | 3,371,300 | 74,799,696 | -0.40% |
| 2025-10-31 | 21.69 | 23.26 | 21.69 | 22.49 | 22.49 | qfq | 3,874,500 | 87,399,363 | 3.17% |
| 2025-10-30 | 22.04 | 22.31 | 21.57 | 21.80 | 21.80 | qfq | 2,676,910 | 58,679,008 | -1.04% |
| 2025-10-29 | 22.26 | 23.08 | 21.92 | 22.03 | 22.03 | qfq | 5,026,700 | 113,103,467 | -1.48% |
| 2025-10-28 | 22.01 | 22.36 | 21.39 | 22.36 | 22.36 | qfq | 4,857,719 | 106,659,273 | 2.05% |
| 2025-10-27 | 22.67 | 23.09 | 21.91 | 21.91 | 21.91 | qfq | 7,755,616 | 173,377,430 | -2.62% |
| 2025-10-24 | 21.12 | 22.50 | 20.50 | 22.50 | 22.50 | qfq | 6,769,038 | 148,922,909 | 10.02% |
| 2025-10-23 | 20.36 | 20.56 | 19.86 | 20.45 | 20.45 | qfq | 2,511,943 | 50,920,362 | -0.24% |
| 2025-10-22 | 19.84 | 20.64 | 19.76 | 20.50 | 20.50 | qfq | 2,745,900 | 55,908,801 | 2.14% |
| 2025-10-21 | 19.00 | 20.12 | 18.92 | 20.07 | 20.07 | qfq | 2,802,745 | 54,840,976 | 6.30% |
| 2025-10-20 | 18.88 | 19.00 | 18.56 | 18.88 | 18.88 | qfq | 1,946,000 | 36,658,890 | 0.53% |
| 2025-10-17 | 18.38 | 18.95 | 18.24 | 18.78 | 18.78 | qfq | 1,818,200 | 33,860,989 | 1.68% |
| 2025-10-16 | 19.01 | 19.04 | 18.32 | 18.47 | 18.47 | qfq | 1,706,900 | 31,673,394 | -2.17% |
| 2025-10-15 | 18.70 | 19.18 | 18.70 | 18.88 | 18.88 | qfq | 1,323,100 | 25,001,146 | 0.32% |
| 2025-10-14 | 18.99 | 19.33 | 18.70 | 18.82 | 18.82 | qfq | 1,437,100 | 27,167,125 | -0.05% |
| 2025-10-13 | 19.00 | 19.18 | 18.00 | 18.83 | 18.83 | qfq | 1,959,400 | 36,829,567 | -2.33% |
| 2025-10-10 | 18.72 | 19.50 | 18.55 | 19.28 | 19.28 | qfq | 2,053,100 | 39,518,407 | 2.88% |
| 2025-10-09 | 19.47 | 19.67 | 18.68 | 18.74 | 18.74 | qfq | 1,863,600 | 35,451,688 | -3.70% |
| 2025-09-30 | 19.30 | 19.65 | 19.07 | 19.46 | 19.46 | qfq | 1,513,100 | 29,379,564 | 2.05% |
| 2025-09-29 | 18.86 | 19.40 | 18.50 | 19.07 | 19.07 | qfq | 1,658,600 | 31,513,310 | 1.01% |
| 2025-09-26 | 18.60 | 19.01 | 18.43 | 18.88 | 18.88 | qfq | 1,055,000 | 19,838,922 | 1.29% |
| 2025-09-25 | 19.08 | 19.31 | 18.62 | 18.64 | 18.64 | qfq | 1,238,400 | 23,422,849 | -2.31% |
| 2025-09-24 | 18.72 | 19.08 | 18.35 | 19.08 | 19.08 | qfq | 1,748,600 | 32,723,613 | 2.09% |
| 2025-09-23 | 19.37 | 19.37 | 18.06 | 18.69 | 18.69 | qfq | 2,491,830 | 46,170,057 | -3.11% |
| 2025-09-22 | 19.54 | 19.59 | 19.21 | 19.29 | 19.29 | qfq | 1,642,890 | 31,768,797 | -1.73% |
| 2025-09-19 | 19.48 | 19.80 | 19.20 | 19.63 | 19.63 | qfq | 1,541,100 | 30,007,243 | -0.05% |
| 2025-09-18 | 20.50 | 20.50 | 19.37 | 19.64 | 19.64 | qfq | 2,088,600 | 41,439,180 | -2.72% |
| 2025-09-17 | 20.46 | 20.75 | 20.13 | 20.19 | 20.19 | qfq | 1,809,400 | 36,917,616 | -0.88% |
| 2025-09-16 | 20.09 | 20.42 | 19.82 | 20.37 | 20.37 | qfq | 1,752,900 | 35,363,752 | 1.60% |
| 2025-09-15 | 20.08 | 20.66 | 19.76 | 20.05 | 20.05 | qfq | 2,564,900 | 51,703,707 | -0.15% |
| 2025-09-12 | 19.78 | 20.28 | 19.78 | 20.08 | 20.08 | qfq | 1,738,316 | 34,790,422 | 1.52% |
| 2025-09-11 | 19.52 | 20.49 | 19.40 | 19.78 | 19.78 | qfq | 3,230,616 | 64,384,269 | 0.92% |
| 2025-09-10 | 19.35 | 19.62 | 19.10 | 19.60 | 19.60 | qfq | 1,723,293 | 33,441,277 | 1.19% |
| 2025-09-09 | 18.94 | 19.92 | 18.68 | 19.37 | 19.37 | qfq | 3,116,900 | 60,578,335 | 2.22% |
| 2025-09-08 | 18.00 | 19.16 | 18.00 | 18.95 | 18.95 | qfq | 1,792,500 | 33,627,627 | 2.43% |
| 2025-09-05 | 18.44 | 18.63 | 18.00 | 18.50 | 18.50 | qfq | 1,321,300 | 24,285,561 | 0.87% |
| 2025-09-04 | 18.03 | 18.58 | 17.85 | 18.34 | 18.34 | qfq | 2,276,990 | 41,674,209 | 2.75% |
| 2025-09-03 | 18.28 | 18.47 | 17.80 | 17.85 | 17.85 | qfq | 1,716,500 | 31,151,861 | -2.41% |
| 2025-09-02 | 18.36 | 18.42 | 17.72 | 18.29 | 18.29 | qfq | 1,700,900 | 30,705,500 | 0.00% |
| 2025-09-01 | 18.06 | 18.65 | 17.99 | 18.29 | 18.29 | qfq | 1,956,600 | 35,913,375 | 1.72% |
| 2025-08-29 | 18.41 | 18.52 | 17.97 | 17.98 | 17.98 | qfq | 1,931,900 | 35,091,114 | -2.44% |
| 2025-08-28 | 18.78 | 18.93 | 17.60 | 18.43 | 18.43 | qfq | 2,599,119 | 47,304,548 | -0.65% |
| 2025-08-27 | 19.50 | 19.50 | 18.52 | 18.55 | 18.55 | qfq | 2,361,135 | 44,683,210 | -3.99% |
| 2025-08-26 | 19.08 | 19.50 | 18.90 | 19.32 | 19.32 | qfq | 1,738,200 | 33,564,162 | 1.20% |
| 2025-08-25 | 19.31 | 19.51 | 19.05 | 19.09 | 19.09 | qfq | 2,422,816 | 46,572,253 | -1.19% |
| 2025-08-22 | 19.50 | 19.59 | 19.13 | 19.32 | 19.32 | qfq | 1,674,419 | 32,352,550 | -0.92% |
| 2025-08-21 | 19.87 | 19.98 | 19.31 | 19.50 | 19.50 | qfq | 1,962,700 | 38,398,258 | -1.32% |
| 2025-08-20 | 19.31 | 19.80 | 19.10 | 19.76 | 19.76 | qfq | 1,632,590 | 31,754,882 | 2.33% |
| 2025-08-19 | 18.80 | 20.10 | 18.65 | 19.31 | 19.31 | qfq | 4,042,430 | 77,988,853 | 2.60% |
| 2025-08-18 | 19.14 | 19.19 | 18.70 | 18.82 | 18.82 | qfq | 2,848,819 | 53,813,195 | -1.05% |
| 2025-08-15 | 19.20 | 19.37 | 18.92 | 19.02 | 19.02 | qfq | 1,813,300 | 34,638,513 | -0.94% |
| 2025-08-14 | 19.49 | 19.82 | 19.14 | 19.20 | 19.20 | qfq | 1,878,500 | 36,578,233 | -1.44% |
| 2025-08-13 | 19.46 | 19.75 | 19.36 | 19.48 | 19.48 | qfq | 1,557,500 | 30,444,932 | 0.10% |
| 2025-08-12 | 19.69 | 19.86 | 19.32 | 19.46 | 19.46 | qfq | 1,337,978 | 26,149,575 | -0.21% |
| 2025-08-11 | 19.30 | 19.65 | 19.21 | 19.50 | 19.50 | qfq | 1,263,700 | 24,554,866 | 0.83% |
| 2025-08-08 | 18.91 | 19.63 | 18.66 | 19.34 | 19.34 | qfq | 2,327,500 | 44,594,433 | 2.22% |
| 2025-08-07 | 19.29 | 19.29 | 18.90 | 18.92 | 18.92 | qfq | 1,203,100 | 22,848,306 | -0.99% |
| 2025-08-06 | 19.02 | 19.17 | 18.71 | 19.11 | 19.11 | qfq | 1,327,465 | 25,157,783 | 0.47% |
| 2025-08-05 | 18.52 | 19.06 | 18.50 | 19.02 | 19.02 | qfq | 1,659,835 | 31,340,308 | 3.09% |
| 2025-08-04 | 18.10 | 18.56 | 18.00 | 18.45 | 18.45 | qfq | 1,329,400 | 24,346,579 | 1.26% |
| 2025-08-01 | 17.84 | 18.36 | 17.66 | 18.22 | 18.22 | qfq | 1,670,016 | 30,218,271 | 2.19% |
| 2025-07-31 | 18.11 | 18.31 | 17.76 | 17.83 | 17.83 | qfq | 1,525,200 | 27,455,367 | -2.19% |
| 2025-07-30 | 18.34 | 18.41 | 17.81 | 18.23 | 18.23 | qfq | 2,552,635 | 46,262,895 | -0.65% |
| 2025-07-29 | 19.45 | 19.50 | 18.16 | 18.35 | 18.35 | qfq | 5,451,451 | 101,102,326 | -5.66% |
| 2025-07-28 | 18.55 | 20.21 | 18.40 | 19.45 | 19.45 | qfq | 7,787,886 | 152,270,186 | 5.88% |
| 2025-07-25 | 18.16 | 18.41 | 17.97 | 18.37 | 18.37 | qfq | 1,706,738 | 31,082,045 | 1.60% |
| 2025-07-24 | 17.70 | 18.29 | 17.68 | 18.08 | 18.08 | qfq | 1,647,394 | 29,756,353 | 1.63% |
| 2025-07-23 | 17.43 | 17.87 | 17.34 | 17.79 | 17.79 | qfq | 1,600,700 | 28,220,477 | 2.07% |
| 2025-07-22 | 17.74 | 17.93 | 17.38 | 17.43 | 17.43 | qfq | 1,286,900 | 22,719,888 | -1.53% |
| 2025-07-21 | 17.53 | 17.89 | 17.53 | 17.70 | 17.70 | qfq | 1,237,400 | 21,918,419 | 0.80% |
| 2025-07-18 | 17.50 | 17.60 | 17.20 | 17.56 | 17.56 | qfq | 1,354,400 | 23,535,274 | 0.75% |
| 2025-07-17 | 17.56 | 17.85 | 17.21 | 17.43 | 17.43 | qfq | 2,461,400 | 43,264,371 | 0.17% |
| 2025-07-16 | 17.17 | 17.45 | 17.08 | 17.40 | 17.40 | qfq | 1,339,588 | 23,169,680 | 1.28% |
| 2025-07-15 | 17.09 | 17.28 | 16.70 | 17.18 | 17.18 | qfq | 1,721,500 | 29,321,184 | -0.35% |
| 2025-07-14 | 17.10 | 17.26 | 16.80 | 17.24 | 17.24 | qfq | 1,390,000 | 23,692,709 | 1.95% |
| 2025-07-11 | 17.03 | 17.07 | 16.68 | 16.91 | 16.81 | qfq | 1,187,000 | 20,065,296 | -0.29% |
| 2025-07-10 | 17.28 | 17.28 | 16.95 | 16.96 | 16.86 | qfq | 1,062,900 | 18,114,314 | -0.82% |
| 2025-07-09 | 17.26 | 17.26 | 17.06 | 17.10 | 17.00 | qfq | 733,100 | 12,568,085 | -0.41% |
| 2025-07-08 | 17.30 | 17.34 | 17.10 | 17.17 | 17.07 | qfq | 1,067,200 | 18,389,640 | -0.75% |
| 2025-07-07 | 17.04 | 17.30 | 16.85 | 17.30 | 17.20 | qfq | 1,546,703 | 26,576,075 | 2.00% |
| 2025-07-04 | 17.25 | 17.25 | 16.90 | 16.96 | 16.86 | qfq | 1,046,700 | 17,804,276 | -1.17% |
| 2025-07-03 | 17.21 | 17.28 | 17.07 | 17.16 | 17.06 | qfq | 780,400 | 13,387,024 | 0.29% |
| 2025-07-02 | 17.34 | 17.34 | 16.88 | 17.11 | 17.01 | qfq | 1,067,500 | 18,189,877 | -0.93% |
| 2025-07-01 | 17.12 | 17.30 | 16.96 | 17.27 | 17.17 | qfq | 1,573,616 | 27,043,026 | 1.35% |
| 2025-06-30 | 16.98 | 17.17 | 16.91 | 17.04 | 16.94 | qfq | 1,266,100 | 21,516,239 | 1.07% |
| 2025-06-27 | 16.77 | 17.06 | 16.62 | 16.86 | 16.76 | qfq | 1,401,456 | 23,536,386 | 1.20% |
| 2025-06-26 | 16.77 | 16.83 | 16.52 | 16.66 | 16.56 | qfq | 1,066,856 | 17,756,765 | -0.48% |
| 2025-06-25 | 16.92 | 16.92 | 16.52 | 16.74 | 16.64 | qfq | 939,500 | 15,700,696 | -0.06% |
| 2025-06-24 | 16.40 | 16.75 | 16.26 | 16.75 | 16.65 | qfq | 1,229,900 | 20,397,443 | 2.89% |
| 2025-06-23 | 16.00 | 16.45 | 16.00 | 16.28 | 16.18 | qfq | 1,405,400 | 22,856,850 | 0.06% |
| 2025-06-20 | 16.55 | 16.67 | 16.22 | 16.27 | 16.17 | qfq | 923,655 | 15,186,595 | -0.73% |
| 2025-06-19 | 16.79 | 17.03 | 16.33 | 16.39 | 16.29 | qfq | 1,594,000 | 26,565,012 | -3.08% |
| 2025-06-18 | 17.02 | 17.15 | 16.81 | 16.91 | 16.81 | qfq | 1,071,900 | 18,161,570 | -0.82% |
| 2025-06-17 | 17.30 | 17.30 | 16.89 | 17.05 | 16.95 | qfq | 1,562,800 | 26,616,787 | -1.67% |
| 2025-06-16 | 17.19 | 17.53 | 17.01 | 17.34 | 17.24 | qfq | 2,137,474 | 36,903,640 | 3.15% |
| 2025-06-13 | 17.28 | 17.28 | 16.80 | 16.81 | 16.71 | qfq | 1,084,000 | 18,384,738 | -2.72% |
| 2025-06-12 | 17.35 | 17.37 | 17.05 | 17.28 | 17.18 | qfq | 892,894 | 15,371,961 | 0.41% |
| 2025-06-11 | 17.38 | 17.53 | 17.10 | 17.21 | 17.11 | qfq | 1,213,456 | 21,049,699 | -0.52% |
| 2025-06-10 | 17.41 | 17.58 | 17.08 | 17.30 | 17.20 | qfq | 1,892,400 | 32,775,829 | -0.52% |
| 2025-06-09 | 17.49 | 17.52 | 17.20 | 17.39 | 17.29 | qfq | 1,039,700 | 18,018,971 | 0.52% |
| 2025-06-06 | 17.31 | 17.38 | 16.90 | 17.30 | 17.20 | qfq | 1,214,300 | 20,880,099 | 0.93% |
| 2025-06-05 | 17.22 | 17.40 | 17.02 | 17.14 | 17.04 | qfq | 958,555 | 16,486,546 | -0.35% |
| 2025-06-04 | 17.10 | 17.27 | 16.95 | 17.20 | 17.10 | qfq | 911,000 | 15,578,933 | 0.88% |
| 2025-06-03 | 16.54 | 17.38 | 16.54 | 17.05 | 16.95 | qfq | 989,700 | 16,834,438 | 0.18% |
| 2025-05-30 | 16.66 | 17.38 | 16.66 | 17.02 | 16.92 | qfq | 2,029,400 | 34,624,722 | 1.43% |
| 2025-05-29 | 16.70 | 16.98 | 16.59 | 16.78 | 16.68 | qfq | 1,024,500 | 17,256,004 | 0.30% |
| 2025-05-28 | 16.82 | 16.97 | 16.65 | 16.73 | 16.63 | qfq | 1,554,200 | 26,082,541 | 0.06% |
| 2025-05-27 | 16.93 | 17.08 | 16.69 | 16.72 | 16.62 | qfq | 1,901,870 | 32,022,783 | -1.94% |
| 2025-05-26 | 17.17 | 17.23 | 16.75 | 17.05 | 16.95 | qfq | 1,150,480 | 19,555,200 | -0.06% |
| 2025-05-23 | 17.20 | 17.49 | 16.83 | 17.06 | 16.96 | qfq | 1,661,900 | 28,564,399 | 0.35% |
| 2025-05-22 | 17.31 | 17.64 | 16.79 | 17.00 | 16.90 | qfq | 1,864,200 | 32,002,895 | -1.79% |
| 2025-05-21 | 17.60 | 17.89 | 17.16 | 17.31 | 17.21 | qfq | 1,864,000 | 32,470,543 | -2.64% |
| 2025-05-20 | 17.61 | 17.83 | 17.32 | 17.78 | 17.67 | qfq | 1,691,154 | 29,748,924 | 1.95% |
| 2025-05-19 | 17.34 | 17.83 | 17.11 | 17.44 | 17.34 | qfq | 2,182,300 | 38,117,487 | 0.58% |
| 2025-05-16 | 17.27 | 17.43 | 17.04 | 17.34 | 17.24 | qfq | 1,146,180 | 19,850,305 | 0.64% |
| 2025-05-15 | 17.18 | 17.45 | 16.98 | 17.23 | 17.13 | qfq | 1,385,900 | 23,817,881 | 0.17% |
| 2025-05-14 | 17.29 | 17.45 | 17.12 | 17.20 | 17.10 | qfq | 1,263,698 | 21,806,465 | -0.52% |
| 2025-05-13 | 17.67 | 17.67 | 17.10 | 17.29 | 17.19 | qfq | 1,535,000 | 26,542,828 | -0.69% |
| 2025-05-12 | 17.57 | 17.95 | 17.40 | 17.41 | 17.31 | qfq | 1,674,600 | 29,406,363 | -0.40% |
| 2025-05-09 | 17.60 | 17.66 | 17.21 | 17.48 | 17.38 | qfq | 1,328,500 | 23,181,032 | 0.69% |
| 2025-05-08 | 17.36 | 17.64 | 17.01 | 17.36 | 17.26 | qfq | 1,925,816 | 33,219,381 | 1.76% |
| 2025-05-07 | 17.36 | 17.47 | 17.00 | 17.06 | 16.96 | qfq | 1,980,543 | 33,972,800 | -0.06% |
| 2025-05-06 | 16.55 | 17.49 | 16.45 | 17.07 | 16.97 | qfq | 3,265,543 | 55,972,909 | 4.34% |
| 2025-04-30 | 16.12 | 16.56 | 15.90 | 16.36 | 16.26 | qfq | 2,769,800 | 45,099,973 | 3.41% |
| 2025-04-29 | 15.30 | 16.14 | 15.10 | 15.82 | 15.73 | qfq | 1,760,300 | 27,821,793 | 4.22% |
| 2025-04-28 | 15.26 | 15.52 | 14.99 | 15.18 | 15.09 | qfq | 1,258,000 | 19,092,495 | -1.24% |
| 2025-04-25 | 15.24 | 15.43 | 14.96 | 15.37 | 15.28 | qfq | 961,800 | 14,656,245 | 0.85% |
| 2025-04-24 | 15.40 | 15.56 | 14.98 | 15.24 | 15.15 | qfq | 956,400 | 14,513,233 | -0.07% |
| 2025-04-23 | 14.98 | 15.53 | 14.93 | 15.25 | 15.16 | qfq | 1,349,800 | 20,579,425 | 1.53% |
| 2025-04-22 | 15.09 | 15.49 | 14.94 | 15.02 | 14.93 | qfq | 980,100 | 14,834,782 | -0.46% |
| 2025-04-21 | 14.88 | 15.20 | 14.58 | 15.09 | 15.00 | qfq | 1,201,059 | 17,936,113 | 1.68% |
| 2025-04-18 | 14.83 | 14.99 | 14.56 | 14.84 | 14.75 | qfq | 815,900 | 12,051,664 | 0.07% |
| 2025-04-17 | 14.61 | 14.99 | 14.42 | 14.83 | 14.74 | qfq | 808,600 | 12,013,737 | 1.44% |
| 2025-04-16 | 14.82 | 15.05 | 14.50 | 14.62 | 14.53 | qfq | 855,300 | 12,596,612 | -1.28% |
| 2025-04-15 | 15.12 | 15.22 | 14.75 | 14.81 | 14.72 | qfq | 745,800 | 11,097,720 | -1.07% |
| 2025-04-14 | 14.98 | 15.29 | 14.85 | 14.97 | 14.88 | qfq | 1,251,800 | 18,878,102 | 0.27% |
| 2025-04-11 | 15.20 | 15.22 | 14.83 | 14.93 | 14.84 | qfq | 1,666,900 | 25,073,571 | -1.45% |
| 2025-04-10 | 14.97 | 15.55 | 14.52 | 15.15 | 15.06 | qfq | 2,929,500 | 43,705,913 | 6.32% |
| 2025-04-09 | 12.98 | 14.25 | 12.17 | 14.25 | 14.17 | qfq | 2,114,200 | 27,941,134 | 10.04% |
| 2025-04-08 | 13.08 | 14.16 | 12.88 | 12.95 | 12.87 | qfq | 2,250,000 | 29,913,061 | -9.50% |
| 2025-04-07 | 15.00 | 15.05 | 14.31 | 14.31 | 14.23 | qfq | 2,018,500 | 29,416,700 | -10.00% |
| 2025-04-03 | 16.00 | 16.22 | 15.70 | 15.90 | 15.81 | qfq | 1,766,600 | 28,244,927 | -1.97% |
| 2025-04-02 | 15.79 | 16.58 | 15.31 | 16.22 | 16.12 | qfq | 3,499,845 | 56,439,915 | 3.84% |
| 2025-04-01 | 15.01 | 16.50 | 15.01 | 15.62 | 15.53 | qfq | 3,412,400 | 54,231,221 | 4.13% |
| 2025-03-31 | 15.40 | 15.40 | 14.68 | 15.00 | 14.91 | qfq | 1,712,600 | 25,662,372 | -0.99% |
| 2025-03-28 | 15.40 | 15.46 | 15.14 | 15.15 | 15.06 | qfq | 937,500 | 14,317,596 | -1.62% |
| 2025-03-27 | 15.49 | 15.67 | 15.10 | 15.40 | 15.31 | qfq | 1,255,916 | 19,200,906 | -1.03% |
| 2025-03-26 | 15.38 | 15.99 | 15.38 | 15.56 | 15.47 | qfq | 1,786,716 | 28,072,040 | 0.45% |
| 2025-03-25 | 15.62 | 15.68 | 15.25 | 15.49 | 15.40 | qfq | 1,204,416 | 18,586,370 | -0.71% |
| 2025-03-24 | 15.98 | 16.20 | 15.24 | 15.60 | 15.51 | qfq | 1,887,600 | 29,710,512 | -2.68% |
| 2025-03-21 | 16.33 | 16.33 | 15.80 | 16.03 | 15.94 | qfq | 1,259,600 | 20,167,960 | -1.23% |
| 2025-03-20 | 16.61 | 16.78 | 16.00 | 16.23 | 16.13 | qfq | 2,223,444 | 36,060,835 | -2.93% |
| 2025-03-19 | 17.02 | 17.04 | 16.60 | 16.72 | 16.62 | qfq | 1,461,900 | 24,564,172 | -1.76% |
| 2025-03-18 | 17.63 | 17.67 | 16.88 | 17.02 | 16.92 | qfq | 1,869,720 | 32,141,434 | -3.46% |
| 2025-03-17 | 17.09 | 17.77 | 16.85 | 17.63 | 17.53 | qfq | 2,425,770 | 42,070,933 | 4.01% |
| 2025-03-14 | 16.69 | 17.18 | 16.50 | 16.95 | 16.85 | qfq | 2,001,026 | 33,714,085 | 1.56% |
| 2025-03-13 | 16.66 | 16.89 | 16.30 | 16.69 | 16.59 | qfq | 2,203,532 | 36,547,966 | -0.42% |
| 2025-03-12 | 16.79 | 17.27 | 16.53 | 16.76 | 16.66 | qfq | 2,561,900 | 43,442,056 | 0.06% |
| 2025-03-11 | 16.60 | 16.77 | 16.41 | 16.75 | 16.65 | qfq | 1,830,900 | 30,419,592 | 0.96% |
| 2025-03-10 | 16.08 | 16.62 | 16.02 | 16.59 | 16.49 | qfq | 3,226,945 | 52,796,704 | 2.72% |
| 2025-03-07 | 15.67 | 16.38 | 15.67 | 16.15 | 16.05 | qfq | 2,890,900 | 46,658,926 | 3.06% |
| 2025-03-06 | 15.55 | 15.97 | 15.16 | 15.67 | 15.58 | qfq | 1,456,700 | 22,750,309 | 1.10% |
| 2025-03-05 | 15.38 | 15.80 | 15.13 | 15.50 | 15.41 | qfq | 1,284,100 | 19,755,252 | 0.52% |
| 2025-03-04 | 14.88 | 15.46 | 14.76 | 15.42 | 15.33 | qfq | 1,451,500 | 22,043,839 | 3.01% |
| 2025-03-03 | 15.13 | 15.40 | 14.63 | 14.97 | 14.88 | qfq | 1,509,316 | 22,824,843 | 1.08% |
| 2025-02-28 | 15.05 | 15.05 | 14.76 | 14.81 | 14.72 | qfq | 1,180,900 | 17,575,658 | -1.59% |
| 2025-02-27 | 15.23 | 15.34 | 14.74 | 15.05 | 14.96 | qfq | 1,619,904 | 24,240,203 | -1.18% |
| 2025-02-26 | 14.89 | 15.32 | 14.85 | 15.23 | 15.14 | qfq | 1,804,206 | 27,435,898 | 2.21% |
| 2025-02-25 | 14.96 | 15.85 | 14.88 | 14.90 | 14.81 | qfq | 1,742,700 | 26,391,648 | -1.46% |
| 2025-02-24 | 15.01 | 15.35 | 14.73 | 15.12 | 15.03 | qfq | 1,706,200 | 25,740,327 | 0.93% |
| 2025-02-21 | 15.35 | 15.40 | 14.83 | 14.98 | 14.89 | qfq | 1,677,800 | 25,123,357 | -2.41% |
| 2025-02-20 | 15.36 | 15.60 | 15.03 | 15.35 | 15.26 | qfq | 1,073,770 | 16,373,448 | 0.07% |
| 2025-02-19 | 15.18 | 15.58 | 14.97 | 15.34 | 15.25 | qfq | 1,323,843 | 20,348,982 | 0.99% |
| 2025-02-18 | 15.68 | 16.08 | 15.09 | 15.19 | 15.10 | qfq | 2,232,800 | 34,845,302 | -4.10% |
| 2025-02-17 | 14.98 | 15.90 | 14.83 | 15.84 | 15.75 | qfq | 3,313,400 | 51,428,270 | 6.81% |
| 2025-02-14 | 14.68 | 14.90 | 14.59 | 14.83 | 14.74 | qfq | 898,900 | 13,277,597 | 0.75% |
| 2025-02-13 | 15.10 | 15.10 | 14.56 | 14.72 | 14.63 | qfq | 1,644,200 | 24,359,687 | -2.32% |
| 2025-02-12 | 15.18 | 15.78 | 15.06 | 15.07 | 14.98 | qfq | 2,093,000 | 32,044,195 | -0.72% |
| 2025-02-11 | 15.39 | 15.40 | 14.86 | 15.18 | 15.09 | qfq | 1,200,835 | 18,159,654 | 0.13% |
| 2025-02-10 | 15.29 | 15.33 | 14.99 | 15.16 | 15.07 | qfq | 1,679,000 | 25,388,938 | 0.73% |
| 2025-02-07 | 15.29 | 15.37 | 14.66 | 15.05 | 14.96 | qfq | 2,120,800 | 31,859,771 | -1.89% |
| 2025-02-06 | 15.50 | 15.60 | 15.15 | 15.34 | 15.25 | qfq | 1,324,200 | 20,227,079 | -0.07% |
| 2025-02-05 | 15.58 | 15.64 | 15.00 | 15.35 | 15.26 | qfq | 1,894,643 | 29,128,027 | -1.48% |
| 2025-01-27 | 15.25 | 16.37 | 15.21 | 15.58 | 15.49 | qfq | 3,321,556 | 52,609,122 | 3.25% |
| 2025-01-24 | 15.05 | 15.29 | 14.86 | 15.09 | 15.00 | qfq | 2,211,719 | 33,372,953 | 0.47% |
| 2025-01-23 | 14.52 | 15.50 | 14.52 | 15.02 | 14.93 | qfq | 3,455,564 | 51,943,116 | 3.94% |
| 2025-01-22 | 14.57 | 14.57 | 14.03 | 14.45 | 14.36 | qfq | 2,958,280 | 42,275,044 | -0.21% |
| 2025-01-21 | 14.85 | 15.79 | 14.03 | 14.48 | 14.39 | qfq | 5,266,304 | 77,730,740 | -2.62% |
| 2025-01-20 | 13.52 | 14.87 | 13.40 | 14.87 | 14.78 | qfq | 2,722,675 | 39,671,690 | 9.99% |
| 2025-01-17 | 14.20 | 14.23 | 13.31 | 13.52 | 13.44 | qfq | 3,205,040 | 43,684,728 | -5.32% |
| 2025-01-16 | 14.70 | 15.00 | 14.02 | 14.28 | 14.20 | qfq | 3,758,591 | 54,140,669 | -4.29% |
| 2025-01-15 | 13.75 | 14.92 | 13.62 | 14.92 | 14.83 | qfq | 2,994,000 | 44,036,408 | 10.03% |
| 2025-01-14 | 13.07 | 13.56 | 12.99 | 13.56 | 13.48 | qfq | 1,122,032 | 14,997,079 | 5.36% |
| 2025-01-13 | 12.81 | 13.06 | 12.50 | 12.87 | 12.79 | qfq | 900,819 | 11,547,370 | -1.45% |
| 2025-01-10 | 13.25 | 13.56 | 13.04 | 13.06 | 12.98 | qfq | 1,327,400 | 17,597,800 | -1.43% |
| 2025-01-09 | 13.05 | 13.40 | 12.80 | 13.25 | 13.17 | qfq | 1,241,000 | 16,421,132 | 1.53% |
| 2025-01-08 | 12.94 | 13.26 | 12.50 | 13.05 | 12.97 | qfq | 1,512,700 | 19,551,591 | 1.32% |
| 2025-01-07 | 12.25 | 12.89 | 12.03 | 12.88 | 12.80 | qfq | 1,541,137 | 19,490,003 | 5.14% |
| 2025-01-06 | 12.35 | 12.50 | 11.42 | 12.25 | 12.18 | qfq | 1,865,887 | 22,470,120 | -0.57% |
| 2025-01-03 | 14.15 | 14.15 | 12.20 | 12.32 | 12.25 | qfq | 2,375,216 | 30,251,558 | -8.74% |
| 2025-01-02 | 13.75 | 13.90 | 13.16 | 13.50 | 13.42 | qfq | 1,691,348 | 22,989,401 | -1.89% |
| 2024-12-31 | 13.73 | 14.01 | 13.60 | 13.76 | 13.68 | qfq | 1,713,757 | 23,628,617 | 0.81% |
| 2024-12-30 | 14.67 | 14.67 | 13.56 | 13.65 | 13.57 | qfq | 2,565,800 | 35,491,589 | -7.39% |
| 2024-12-27 | 15.00 | 15.00 | 14.33 | 14.74 | 14.65 | qfq | 1,313,400 | 19,270,443 | 1.38% |
| 2024-12-26 | 14.61 | 14.92 | 14.41 | 14.54 | 14.45 | qfq | 1,267,900 | 18,598,920 | 0.83% |
| 2024-12-25 | 15.15 | 15.46 | 14.20 | 14.42 | 14.33 | qfq | 1,999,700 | 29,181,631 | -4.82% |
| 2024-12-24 | 16.05 | 16.05 | 14.69 | 15.15 | 15.06 | qfq | 2,557,559 | 38,788,137 | -5.43% |
| 2024-12-23 | 17.19 | 17.56 | 15.81 | 16.02 | 15.93 | qfq | 3,897,416 | 65,302,163 | -6.10% |
| 2024-12-20 | 15.51 | 17.06 | 15.51 | 17.06 | 16.96 | qfq | 2,281,096 | 37,344,478 | 9.99% |
| 2024-12-19 | 15.60 | 16.17 | 15.40 | 15.51 | 15.42 | qfq | 2,022,500 | 31,781,283 | -1.84% |
| 2024-12-18 | 16.38 | 16.48 | 15.69 | 15.80 | 15.71 | qfq | 2,866,300 | 45,943,189 | -4.18% |
| 2024-12-17 | 17.79 | 17.87 | 15.98 | 16.49 | 16.39 | qfq | 5,736,151 | 94,609,013 | -7.15% |
| 2024-12-16 | 17.86 | 18.00 | 17.30 | 17.76 | 17.65 | qfq | 2,904,332 | 51,590,923 | -0.06% |
| 2024-12-13 | 17.49 | 18.43 | 17.31 | 17.77 | 17.66 | qfq | 4,448,711 | 78,898,319 | 2.66% |
| 2024-12-12 | 17.25 | 17.50 | 16.68 | 17.31 | 17.21 | qfq | 2,749,873 | 47,226,440 | 0.12% |
| 2024-12-11 | 17.08 | 17.65 | 17.04 | 17.29 | 17.19 | qfq | 2,338,565 | 40,508,942 | 0.58% |
| 2024-12-10 | 17.68 | 18.06 | 16.90 | 17.19 | 17.09 | qfq | 4,120,659 | 72,053,292 | 0.12% |
| 2024-12-09 | 16.65 | 17.19 | 16.50 | 17.17 | 17.07 | qfq | 2,614,081 | 44,236,862 | 3.12% |
| 2024-12-06 | 16.44 | 16.70 | 16.08 | 16.65 | 16.55 | qfq | 1,379,200 | 22,665,013 | 2.27% |
| 2024-12-05 | 15.61 | 16.35 | 15.50 | 16.28 | 16.18 | qfq | 1,891,300 | 30,449,349 | 4.36% |
| 2024-12-04 | 16.76 | 16.76 | 15.32 | 15.60 | 15.51 | qfq | 2,382,300 | 37,870,948 | -3.70% |
| 2024-12-03 | 15.98 | 16.45 | 15.87 | 16.20 | 16.10 | qfq | 2,244,977 | 36,416,466 | 1.44% |
| 2024-12-02 | 15.50 | 16.33 | 15.30 | 15.97 | 15.88 | qfq | 2,358,521 | 37,478,240 | 4.65% |
| 2024-11-29 | 15.75 | 15.75 | 15.20 | 15.26 | 15.17 | qfq | 2,151,815 | 33,085,543 | -2.43% |
| 2024-11-28 | 14.90 | 15.65 | 14.52 | 15.64 | 15.55 | qfq | 2,430,200 | 37,067,977 | 5.75% |
| 2024-11-27 | 14.76 | 14.90 | 14.41 | 14.79 | 14.70 | qfq | 1,549,800 | 22,712,110 | 0.20% |
| 2024-11-26 | 14.74 | 15.24 | 14.62 | 14.76 | 14.67 | qfq | 2,220,844 | 33,165,063 | 0.14% |
| 2024-11-25 | 13.83 | 14.74 | 13.72 | 14.74 | 14.65 | qfq | 2,570,400 | 36,915,818 | 6.58% |
| 2024-11-22 | 14.40 | 14.55 | 13.82 | 13.83 | 13.75 | qfq | 1,908,860 | 27,056,100 | -2.61% |
| 2024-11-21 | 14.21 | 14.40 | 14.00 | 14.20 | 14.12 | qfq | 1,089,100 | 15,412,226 | -0.28% |
| 2024-11-20 | 13.52 | 14.30 | 13.52 | 14.24 | 14.16 | qfq | 2,069,000 | 28,982,660 | 4.32% |
| 2024-11-19 | 13.82 | 13.96 | 13.00 | 13.65 | 13.57 | qfq | 3,547,300 | 47,426,442 | -1.73% |
| 2024-11-18 | 14.80 | 15.18 | 13.71 | 13.89 | 13.81 | qfq | 3,331,970 | 47,625,586 | -6.15% |
| 2024-11-15 | 14.79 | 14.80 | 14.40 | 14.80 | 14.71 | qfq | 2,781,000 | 40,654,638 | 1.79% |
| 2024-11-14 | 14.40 | 15.10 | 14.40 | 14.54 | 14.45 | qfq | 2,948,532 | 43,360,553 | -0.07% |
| 2024-11-13 | 14.10 | 14.60 | 14.00 | 14.55 | 14.46 | qfq | 2,586,977 | 37,036,380 | 2.32% |
| 2024-11-12 | 13.70 | 14.77 | 13.70 | 14.22 | 14.14 | qfq | 3,878,116 | 55,938,107 | 3.72% |
| 2024-11-11 | 13.51 | 13.89 | 13.37 | 13.71 | 13.63 | qfq | 2,132,900 | 29,167,557 | 1.71% |
| 2024-11-08 | 13.67 | 13.90 | 13.32 | 13.48 | 13.40 | qfq | 2,530,045 | 34,415,871 | -0.44% |
| 2024-11-07 | 13.21 | 13.68 | 13.07 | 13.54 | 13.46 | qfq | 2,679,032 | 36,251,492 | 3.04% |
| 2024-11-06 | 12.67 | 13.30 | 12.67 | 13.14 | 13.06 | qfq | 2,834,000 | 37,167,509 | 3.55% |
| 2024-11-05 | 12.56 | 12.72 | 12.29 | 12.69 | 12.61 | qfq | 2,548,693 | 31,967,012 | 1.85% |
| 2024-11-04 | 12.18 | 12.50 | 12.10 | 12.46 | 12.39 | qfq | 2,996,461 | 36,924,519 | 3.57% |
| 2024-11-01 | 12.71 | 13.80 | 11.98 | 12.03 | 11.96 | qfq | 6,001,287 | 77,056,593 | -5.65% |
| 2024-10-31 | 12.36 | 12.84 | 12.36 | 12.75 | 12.67 | qfq | 3,107,495 | 39,409,855 | 2.25% |
| 2024-10-30 | 12.43 | 13.00 | 12.26 | 12.47 | 12.40 | qfq | 4,255,900 | 53,588,293 | 1.71% |
| 2024-10-29 | 13.00 | 13.00 | 12.20 | 12.26 | 12.19 | qfq | 3,707,500 | 46,014,067 | -2.85% |
| 2024-10-28 | 11.77 | 12.85 | 11.75 | 12.62 | 12.55 | qfq | 5,127,916 | 63,853,095 | 7.40% |
| 2024-10-25 | 11.39 | 12.08 | 11.39 | 11.75 | 11.68 | qfq | 4,756,500 | 56,017,537 | 3.34% |
| 2024-10-24 | 10.90 | 11.44 | 10.88 | 11.37 | 11.30 | qfq | 3,116,300 | 35,064,236 | 4.50% |
| 2024-10-23 | 10.71 | 11.09 | 10.66 | 10.88 | 10.82 | qfq | 2,260,098 | 24,706,457 | 1.68% |
| 2024-10-22 | 10.32 | 11.03 | 10.32 | 10.70 | 10.64 | qfq | 3,050,000 | 32,637,170 | 3.38% |
| 2024-10-21 | 10.45 | 10.46 | 10.23 | 10.35 | 10.29 | qfq | 2,141,385 | 22,169,450 | -0.48% |
| 2024-10-18 | 10.00 | 10.40 | 9.99 | 10.40 | 10.34 | qfq | 2,462,166 | 25,164,932 | 2.56% |
| 2024-10-17 | 10.06 | 10.29 | 10.05 | 10.14 | 10.08 | qfq | 1,484,816 | 15,086,435 | 0.50% |
| 2024-10-16 | 9.79 | 10.29 | 9.75 | 10.09 | 10.03 | qfq | 1,852,900 | 18,686,594 | 1.10% |
| 2024-10-15 | 9.86 | 10.55 | 9.76 | 9.98 | 9.92 | qfq | 2,348,400 | 23,643,453 | 1.42% |
| 2024-10-14 | 9.58 | 9.86 | 9.50 | 9.84 | 9.78 | qfq | 1,705,916 | 16,571,422 | 2.50% |
| 2024-10-11 | 9.83 | 9.94 | 9.40 | 9.60 | 9.54 | qfq | 2,126,200 | 20,644,148 | -2.83% |
| 2024-10-10 | 9.71 | 10.08 | 9.46 | 9.88 | 9.82 | qfq | 2,911,164 | 28,470,368 | 0.71% |
| 2024-10-09 | 10.49 | 10.69 | 9.81 | 9.81 | 9.75 | qfq | 3,867,700 | 38,739,534 | -10.00% |
| 2024-10-08 | 11.20 | 11.20 | 10.19 | 10.90 | 10.84 | qfq | 4,286,300 | 45,767,186 | 6.97% |
| 2024-09-30 | 9.66 | 10.36 | 9.51 | 10.19 | 10.13 | qfq | 3,322,764 | 32,968,312 | 7.60% |
| 2024-09-27 | 9.32 | 9.57 | 9.16 | 9.47 | 9.41 | qfq | 1,453,257 | 13,587,028 | 2.93% |
| 2024-09-26 | 8.95 | 9.23 | 8.81 | 9.20 | 9.15 | qfq | 1,434,357 | 13,020,349 | 2.68% |
| 2024-09-25 | 8.90 | 9.10 | 8.90 | 8.96 | 8.91 | qfq | 1,302,000 | 11,699,538 | 1.24% |
| 2024-09-24 | 8.62 | 8.85 | 8.60 | 8.85 | 8.80 | qfq | 1,186,600 | 10,348,213 | 3.15% |
| 2024-09-23 | 8.55 | 8.59 | 8.41 | 8.58 | 8.53 | qfq | 611,640 | 5,220,922 | 0.94% |
| 2024-09-20 | 8.69 | 8.69 | 8.47 | 8.50 | 8.45 | qfq | 995,200 | 8,494,191 | -1.73% |
| 2024-09-19 | 8.38 | 8.66 | 8.38 | 8.65 | 8.60 | qfq | 1,466,200 | 12,580,952 | 3.59% |
| 2024-09-18 | 8.59 | 8.62 | 8.20 | 8.35 | 8.30 | qfq | 1,085,600 | 9,080,879 | -2.68% |
| 2024-09-13 | 8.64 | 8.68 | 8.53 | 8.58 | 8.53 | qfq | 1,100,000 | 9,456,855 | -0.69% |
| 2024-09-12 | 8.65 | 8.75 | 8.63 | 8.64 | 8.59 | qfq | 752,700 | 6,540,016 | 0.12% |
| 2024-09-11 | 8.72 | 8.77 | 8.59 | 8.63 | 8.58 | qfq | 699,400 | 6,069,469 | -0.92% |
| 2024-09-10 | 8.56 | 8.73 | 8.56 | 8.71 | 8.66 | qfq | 1,056,200 | 9,147,688 | 1.75% |
| 2024-09-09 | 8.48 | 8.64 | 8.35 | 8.56 | 8.51 | qfq | 1,073,200 | 9,170,058 | 0.94% |
| 2024-09-06 | 8.71 | 8.74 | 8.44 | 8.48 | 8.43 | qfq | 866,100 | 7,407,284 | -2.97% |
| 2024-09-05 | 8.44 | 8.75 | 8.44 | 8.74 | 8.69 | qfq | 1,076,700 | 9,264,861 | 3.55% |
| 2024-09-04 | 8.53 | 8.59 | 8.35 | 8.44 | 8.39 | qfq | 997,000 | 8,401,384 | -1.06% |
| 2024-09-03 | 8.55 | 8.69 | 8.50 | 8.53 | 8.48 | qfq | 675,000 | 5,788,176 | -0.58% |
| 2024-09-02 | 8.67 | 8.71 | 8.55 | 8.58 | 8.53 | qfq | 1,150,100 | 9,921,642 | -0.35% |
| 2024-08-30 | 8.37 | 8.74 | 8.35 | 8.61 | 8.56 | qfq | 1,610,700 | 13,800,947 | 2.14% |
| 2024-08-29 | 8.39 | 8.45 | 8.28 | 8.43 | 8.38 | qfq | 1,169,000 | 9,770,333 | -0.12% |
| 2024-08-28 | 8.27 | 8.49 | 8.19 | 8.44 | 8.39 | qfq | 1,482,700 | 12,433,294 | 1.69% |
| 2024-08-27 | 8.39 | 8.49 | 8.23 | 8.30 | 8.25 | qfq | 902,000 | 7,541,180 | -0.84% |
| 2024-08-26 | 8.29 | 8.52 | 8.21 | 8.37 | 8.32 | qfq | 1,412,200 | 11,861,824 | 1.58% |
| 2024-08-23 | 8.37 | 8.49 | 8.21 | 8.24 | 8.19 | qfq | 1,440,300 | 11,996,621 | -1.79% |
| 2024-08-22 | 8.48 | 8.60 | 8.36 | 8.39 | 8.34 | qfq | 864,700 | 7,290,536 | -1.53% |
| 2024-08-21 | 8.53 | 8.58 | 8.41 | 8.52 | 8.47 | qfq | 435,257 | 3,707,856 | -0.12% |
| 2024-08-20 | 8.65 | 8.73 | 8.45 | 8.53 | 8.48 | qfq | 952,388 | 8,147,651 | -1.50% |
| 2024-08-19 | 8.69 | 8.79 | 8.58 | 8.66 | 8.61 | qfq | 982,320 | 8,540,541 | -0.69% |
| 2024-08-16 | 8.89 | 8.94 | 8.69 | 8.72 | 8.67 | qfq | 982,116 | 8,622,863 | -1.91% |
| 2024-08-15 | 8.95 | 9.00 | 8.80 | 8.89 | 8.84 | qfq | 1,583,700 | 14,115,523 | -1.44% |
| 2024-08-14 | 8.83 | 9.10 | 8.77 | 9.02 | 8.97 | qfq | 1,701,900 | 15,204,603 | 1.92% |
| 2024-08-13 | 8.72 | 8.85 | 8.58 | 8.85 | 8.80 | qfq | 1,191,700 | 10,419,025 | 1.49% |
| 2024-08-12 | 8.69 | 8.85 | 8.55 | 8.72 | 8.67 | qfq | 1,334,900 | 11,576,494 | 0.69% |
| 2024-08-09 | 8.68 | 8.83 | 8.65 | 8.66 | 8.61 | qfq | 980,593 | 8,565,510 | 0.00% |
| 2024-08-08 | 8.63 | 8.71 | 8.50 | 8.66 | 8.61 | qfq | 892,393 | 7,692,595 | -0.12% |
| 2024-08-07 | 8.61 | 8.69 | 8.48 | 8.67 | 8.62 | qfq | 965,600 | 8,321,502 | 0.70% |
| 2024-08-06 | 8.48 | 8.65 | 8.22 | 8.61 | 8.56 | qfq | 1,558,500 | 13,252,627 | 2.99% |
| 2024-08-05 | 8.52 | 8.80 | 8.31 | 8.36 | 8.31 | qfq | 1,987,000 | 17,044,371 | -2.22% |
| 2024-08-02 | 8.50 | 8.71 | 8.45 | 8.55 | 8.50 | qfq | 1,267,715 | 10,921,514 | 0.00% |
| 2024-08-01 | 8.53 | 8.63 | 8.43 | 8.55 | 8.50 | qfq | 1,493,800 | 12,740,349 | 0.12% |
| 2024-07-31 | 8.30 | 8.60 | 8.23 | 8.54 | 8.49 | qfq | 2,061,300 | 17,349,264 | 3.02% |
| 2024-07-30 | 8.38 | 8.49 | 8.21 | 8.29 | 8.24 | qfq | 1,966,510 | 16,363,821 | 0.97% |
| 2024-07-29 | 8.10 | 8.25 | 8.05 | 8.21 | 8.16 | qfq | 1,259,500 | 10,272,896 | 1.86% |
| 2024-07-26 | 7.86 | 8.10 | 7.86 | 8.06 | 8.01 | qfq | 1,261,700 | 10,102,477 | 2.41% |
| 2024-07-25 | 7.78 | 7.98 | 7.67 | 7.87 | 7.82 | qfq | 1,471,200 | 11,506,356 | 0.77% |
| 2024-07-24 | 7.89 | 7.96 | 7.71 | 7.81 | 7.76 | qfq | 1,086,100 | 8,486,033 | -1.39% |
| 2024-07-23 | 7.92 | 8.15 | 7.90 | 7.92 | 7.87 | qfq | 1,239,300 | 9,961,741 | -0.13% |
| 2024-07-22 | 7.87 | 7.97 | 7.79 | 7.93 | 7.88 | qfq | 884,700 | 6,981,947 | 1.02% |
| 2024-07-19 | 7.72 | 7.95 | 7.64 | 7.85 | 7.80 | qfq | 794,200 | 6,209,235 | 1.16% |
| 2024-07-18 | 7.99 | 8.00 | 7.60 | 7.76 | 7.71 | qfq | 1,549,000 | 11,967,788 | -2.76% |
| 2024-07-17 | 8.03 | 8.14 | 7.95 | 7.98 | 7.93 | qfq | 1,011,261 | 8,098,400 | -0.75% |
| 2024-07-16 | 8.07 | 8.10 | 7.98 | 8.04 | 7.99 | qfq | 820,976 | 6,593,417 | -0.25% |
| 2024-07-15 | 8.35 | 8.40 | 8.03 | 8.06 | 8.01 | qfq | 1,087,300 | 8,824,040 | -4.84% |
| 2024-07-12 | 8.51 | 8.65 | 8.40 | 8.47 | 8.27 | qfq | 1,030,993 | 8,781,142 | -0.59% |
| 2024-07-11 | 8.18 | 8.54 | 8.18 | 8.52 | 8.32 | qfq | 1,660,142 | 13,924,549 | 5.58% |
| 2024-07-10 | 8.41 | 8.42 | 8.01 | 8.07 | 7.88 | qfq | 1,671,693 | 13,623,962 | -5.06% |
| 2024-07-09 | 8.39 | 8.54 | 8.20 | 8.50 | 8.30 | qfq | 1,398,200 | 11,703,030 | 1.43% |
| 2024-07-08 | 8.76 | 8.80 | 8.33 | 8.38 | 8.18 | qfq | 1,455,600 | 12,338,377 | -5.10% |
| 2024-07-05 | 8.49 | 8.86 | 8.37 | 8.83 | 8.62 | qfq | 1,212,400 | 10,519,285 | 3.27% |
| 2024-07-04 | 8.78 | 8.88 | 8.44 | 8.55 | 8.35 | qfq | 1,186,100 | 10,230,887 | -2.84% |
| 2024-07-03 | 9.02 | 9.02 | 8.77 | 8.80 | 8.59 | qfq | 1,195,688 | 10,588,642 | -2.00% |
| 2024-07-02 | 8.73 | 9.05 | 8.67 | 8.98 | 8.77 | qfq | 1,660,948 | 14,787,339 | 2.51% |
| 2024-07-01 | 8.55 | 8.77 | 8.31 | 8.76 | 8.55 | qfq | 2,557,844 | 21,844,343 | 3.06% |
| 2024-06-28 | 8.48 | 8.63 | 8.43 | 8.50 | 8.30 | qfq | 1,103,555 | 9,419,127 | -0.58% |
| 2024-06-27 | 8.52 | 8.77 | 8.46 | 8.55 | 8.35 | qfq | 1,592,800 | 13,718,357 | -0.58% |
| 2024-06-26 | 8.20 | 8.60 | 8.15 | 8.60 | 8.40 | qfq | 1,903,406 | 15,998,011 | 3.49% |
| 2024-06-25 | 8.06 | 8.40 | 8.04 | 8.31 | 8.11 | qfq | 1,670,800 | 13,787,564 | 3.10% |
| 2024-06-24 | 8.32 | 8.37 | 8.01 | 8.06 | 7.87 | qfq | 1,404,200 | 11,465,543 | -3.82% |
| 2024-06-21 | 8.49 | 8.49 | 8.25 | 8.38 | 8.18 | qfq | 1,202,100 | 10,089,417 | -0.95% |
| 2024-06-20 | 8.77 | 8.81 | 8.45 | 8.46 | 8.26 | qfq | 1,344,600 | 11,519,401 | -3.53% |
| 2024-06-19 | 8.67 | 8.90 | 8.61 | 8.77 | 8.56 | qfq | 841,800 | 7,368,758 | 0.23% |
| 2024-06-18 | 8.50 | 8.77 | 8.47 | 8.75 | 8.54 | qfq | 1,356,393 | 11,761,700 | 3.43% |
| 2024-06-17 | 8.80 | 8.84 | 8.40 | 8.46 | 8.26 | qfq | 1,588,100 | 13,611,689 | -3.97% |
| 2024-06-14 | 8.91 | 8.91 | 8.71 | 8.81 | 8.60 | qfq | 1,116,193 | 9,838,080 | -1.23% |
| 2024-06-13 | 9.02 | 9.17 | 8.76 | 8.92 | 8.71 | qfq | 1,576,600 | 14,025,165 | -1.22% |
| 2024-06-12 | 8.69 | 9.12 | 8.51 | 9.03 | 8.82 | qfq | 2,113,500 | 18,804,548 | 5.37% |
| 2024-06-11 | 8.44 | 8.70 | 8.36 | 8.57 | 8.37 | qfq | 2,604,700 | 22,226,338 | -2.17% |
| 2024-06-07 | 8.30 | 9.01 | 8.30 | 8.76 | 8.55 | qfq | 3,620,300 | 31,611,601 | 6.96% |
| 2024-06-06 | 8.96 | 9.03 | 8.07 | 8.19 | 8.00 | qfq | 3,353,788 | 28,089,593 | -8.59% |
| 2024-06-05 | 9.26 | 9.27 | 8.83 | 8.96 | 8.75 | qfq | 2,528,500 | 22,823,009 | -3.14% |
| 2024-06-04 | 9.68 | 9.75 | 9.10 | 9.25 | 9.03 | qfq | 3,301,351 | 30,579,446 | -3.95% |
| 2024-06-03 | 10.41 | 10.47 | 9.38 | 9.63 | 9.40 | qfq | 3,769,500 | 36,982,808 | -7.49% |
| 2024-05-31 | 10.20 | 10.50 | 10.11 | 10.41 | 10.17 | qfq | 1,542,000 | 15,955,298 | 2.46% |
| 2024-05-30 | 10.38 | 10.46 | 10.12 | 10.16 | 9.92 | qfq | 1,621,160 | 16,621,218 | -2.96% |
| 2024-05-29 | 10.45 | 10.74 | 10.33 | 10.47 | 10.22 | qfq | 1,629,300 | 17,123,040 | -0.57% |
| 2024-05-28 | 10.57 | 10.60 | 10.32 | 10.53 | 10.28 | qfq | 1,577,136 | 16,500,342 | -0.66% |
| 2024-05-27 | 10.78 | 10.84 | 10.20 | 10.60 | 10.35 | qfq | 1,996,743 | 20,952,417 | -0.28% |
| 2024-05-24 | 10.52 | 10.85 | 10.42 | 10.63 | 10.38 | qfq | 2,494,000 | 26,609,449 | 1.05% |
| 2024-05-23 | 11.20 | 11.35 | 10.51 | 10.52 | 10.27 | qfq | 3,107,700 | 33,570,492 | -6.49% |
| 2024-05-22 | 11.33 | 11.40 | 11.05 | 11.25 | 10.99 | qfq | 2,372,388 | 26,633,154 | -1.66% |
| 2024-05-21 | 11.68 | 11.93 | 11.38 | 11.44 | 11.17 | qfq | 2,023,200 | 23,338,399 | -2.47% |
| 2024-05-20 | 11.72 | 11.87 | 11.58 | 11.73 | 11.45 | qfq | 2,406,300 | 28,207,353 | 0.34% |
| 2024-05-17 | 11.53 | 11.87 | 11.48 | 11.69 | 11.42 | qfq | 2,195,900 | 25,585,390 | 1.30% |
| 2024-05-16 | 11.24 | 11.68 | 11.22 | 11.54 | 11.27 | qfq | 2,038,488 | 23,395,870 | 2.67% |
| 2024-05-15 | 11.05 | 11.36 | 10.87 | 11.24 | 10.98 | qfq | 1,912,488 | 21,423,540 | 2.09% |
| 2024-05-14 | 10.91 | 11.21 | 10.82 | 11.01 | 10.75 | qfq | 2,016,400 | 22,207,740 | 1.66% |
| 2024-05-13 | 11.13 | 11.13 | 10.71 | 10.83 | 10.58 | qfq | 1,825,700 | 19,751,109 | -3.04% |
| 2024-05-10 | 11.46 | 11.63 | 11.10 | 11.17 | 10.91 | qfq | 1,633,671 | 18,373,483 | -2.53% |
| 2024-05-09 | 11.28 | 11.52 | 11.23 | 11.46 | 11.19 | qfq | 1,828,400 | 20,874,294 | 2.23% |
| 2024-05-08 | 11.54 | 11.55 | 11.10 | 11.21 | 10.95 | qfq | 2,221,836 | 25,044,457 | -3.28% |
| 2024-05-07 | 11.88 | 11.89 | 11.41 | 11.59 | 11.32 | qfq | 4,447,477 | 51,420,547 | -2.44% |
| 2024-05-06 | 11.14 | 11.88 | 10.95 | 11.88 | 11.60 | qfq | 3,686,700 | 42,100,875 | 8.69% |
| 2024-04-30 | 11.20 | 11.40 | 10.80 | 10.93 | 10.67 | qfq | 2,445,969 | 26,965,344 | -2.41% |
| 2024-04-29 | 10.71 | 11.25 | 10.51 | 11.20 | 10.94 | qfq | 2,914,200 | 32,130,076 | 4.87% |
| 2024-04-26 | 10.72 | 10.84 | 10.54 | 10.68 | 10.43 | qfq | 1,696,700 | 18,117,112 | -0.37% |
| 2024-04-25 | 10.49 | 10.88 | 10.45 | 10.72 | 10.47 | qfq | 1,790,000 | 19,194,834 | 2.10% |
| 2024-04-24 | 10.41 | 10.80 | 10.32 | 10.50 | 10.25 | qfq | 2,590,560 | 27,428,133 | 0.77% |
| 2024-04-23 | 9.65 | 10.58 | 9.61 | 10.42 | 10.17 | qfq | 3,051,889 | 31,172,869 | 3.58% |
| 2024-04-22 | 10.46 | 10.46 | 9.80 | 10.06 | 9.82 | qfq | 1,977,524 | 19,933,720 | -3.27% |
| 2024-04-19 | 10.95 | 10.95 | 10.36 | 10.40 | 10.16 | qfq | 1,853,050 | 19,523,702 | -3.97% |
| 2024-04-18 | 10.67 | 11.14 | 10.11 | 10.83 | 10.58 | qfq | 3,354,900 | 36,001,130 | 1.21% |
| 2024-04-17 | 9.91 | 10.78 | 9.87 | 10.70 | 10.45 | qfq | 3,960,216 | 41,228,427 | 6.05% |
| 2024-04-16 | 10.70 | 10.71 | 10.09 | 10.09 | 9.85 | qfq | 1,289,300 | 13,117,212 | -9.99% |
| 2024-04-15 | 12.04 | 12.15 | 11.21 | 11.21 | 10.95 | qfq | 2,568,443 | 29,287,639 | -9.96% |
| 2024-04-12 | 12.42 | 12.70 | 12.39 | 12.45 | 12.16 | qfq | 1,420,458 | 17,831,200 | 0.65% |
| 2024-04-11 | 12.35 | 12.72 | 12.12 | 12.37 | 12.08 | qfq | 1,312,000 | 16,362,547 | 0.16% |
| 2024-04-10 | 12.78 | 12.82 | 12.20 | 12.35 | 12.06 | qfq | 2,006,200 | 24,964,121 | -3.52% |
| 2024-04-09 | 12.51 | 12.88 | 12.51 | 12.80 | 12.50 | qfq | 2,139,300 | 27,289,431 | 1.35% |
| 2024-04-08 | 13.50 | 13.57 | 12.50 | 12.63 | 12.33 | qfq | 3,496,844 | 45,175,810 | -7.81% |
| 2024-04-03 | 13.47 | 14.09 | 13.20 | 13.70 | 13.38 | qfq | 3,026,602 | 41,118,958 | 1.63% |
| 2024-04-02 | 13.49 | 13.67 | 13.35 | 13.48 | 13.16 | qfq | 1,714,002 | 23,131,152 | 0.60% |
| 2024-04-01 | 13.23 | 13.40 | 13.06 | 13.40 | 13.08 | qfq | 1,928,950 | 25,587,686 | 2.37% |
| 2024-03-29 | 12.85 | 13.11 | 12.76 | 13.09 | 12.78 | qfq | 1,641,284 | 21,313,494 | 2.27% |
| 2024-03-28 | 12.53 | 12.96 | 12.48 | 12.80 | 12.50 | qfq | 1,638,743 | 20,903,625 | 2.15% |
| 2024-03-27 | 12.96 | 13.10 | 12.50 | 12.53 | 12.24 | qfq | 1,518,450 | 19,433,790 | -3.32% |
| 2024-03-26 | 12.54 | 13.00 | 12.51 | 12.96 | 12.66 | qfq | 2,176,800 | 27,772,808 | 3.10% |
| 2024-03-25 | 13.14 | 13.47 | 12.56 | 12.57 | 12.27 | qfq | 2,263,900 | 29,066,725 | -3.23% |
| 2024-03-22 | 13.26 | 13.33 | 12.90 | 12.99 | 12.68 | qfq | 1,518,200 | 19,861,558 | -2.04% |
| 2024-03-21 | 13.28 | 13.47 | 13.01 | 13.26 | 12.95 | qfq | 1,477,300 | 19,572,399 | -0.15% |
| 2024-03-20 | 13.19 | 13.35 | 13.14 | 13.28 | 12.97 | qfq | 1,307,900 | 17,318,272 | 0.61% |
| 2024-03-19 | 13.04 | 13.32 | 13.01 | 13.20 | 12.89 | qfq | 2,275,280 | 29,985,237 | 1.46% |
| 2024-03-18 | 12.96 | 13.10 | 12.80 | 13.01 | 12.70 | qfq | 2,207,100 | 28,561,688 | 1.64% |
| 2024-03-15 | 12.36 | 12.80 | 12.30 | 12.80 | 12.50 | qfq | 1,884,600 | 23,718,299 | 2.98% |
| 2024-03-14 | 12.51 | 12.65 | 12.24 | 12.43 | 12.14 | qfq | 1,886,700 | 23,459,084 | -1.19% |
| 2024-03-13 | 12.66 | 12.72 | 12.31 | 12.58 | 12.28 | qfq | 1,720,400 | 21,580,849 | -0.63% |
| 2024-03-12 | 12.30 | 12.73 | 12.26 | 12.66 | 12.36 | qfq | 3,058,300 | 38,285,710 | 1.69% |
| 2024-03-11 | 12.40 | 12.58 | 12.00 | 12.45 | 12.16 | qfq | 3,212,560 | 39,252,976 | -1.89% |
| 2024-03-08 | 12.40 | 12.69 | 11.90 | 12.69 | 12.39 | qfq | 2,370,700 | 28,846,143 | 2.75% |
| 2024-03-07 | 12.15 | 12.66 | 12.02 | 12.35 | 12.06 | qfq | 3,244,843 | 40,054,276 | 3.35% |
| 2024-03-06 | 11.70 | 12.13 | 11.60 | 11.95 | 11.67 | qfq | 1,482,000 | 17,686,899 | 2.40% |
| 2024-03-05 | 12.00 | 12.19 | 11.62 | 11.67 | 11.40 | qfq | 1,813,443 | 21,495,603 | -3.63% |
| 2024-03-04 | 12.46 | 12.46 | 11.89 | 12.11 | 11.83 | qfq | 1,982,000 | 24,059,264 | -4.50% |
| 2024-03-01 | 12.50 | 12.72 | 11.87 | 12.68 | 12.38 | qfq | 2,440,000 | 30,155,976 | 2.18% |
| 2024-02-29 | 11.10 | 12.88 | 11.10 | 12.41 | 12.12 | qfq | 3,910,193 | 47,962,916 | 3.07% |
| 2024-02-28 | 13.60 | 13.89 | 12.04 | 12.04 | 11.76 | qfq | 5,692,432 | 74,717,729 | -10.01% |
| 2024-02-27 | 12.84 | 13.38 | 12.51 | 13.38 | 13.07 | qfq | 2,853,007 | 36,755,747 | 4.53% |
| 2024-02-26 | 12.30 | 12.80 | 11.81 | 12.80 | 12.50 | qfq | 2,590,143 | 32,021,528 | 6.67% |
| 2024-02-23 | 11.56 | 12.03 | 11.43 | 12.00 | 11.72 | qfq | 2,335,800 | 27,423,294 | 3.81% |
| 2024-02-22 | 11.24 | 11.59 | 10.94 | 11.56 | 11.29 | qfq | 2,824,829 | 31,852,654 | 4.81% |
| 2024-02-21 | 10.53 | 11.55 | 10.50 | 11.03 | 10.77 | qfq | 3,939,194 | 44,053,595 | 5.05% |
| 2024-02-20 | 10.33 | 10.65 | 10.15 | 10.50 | 10.25 | qfq | 2,135,875 | 22,289,385 | 1.55% |
| 2024-02-19 | 9.75 | 10.41 | 9.54 | 10.34 | 10.10 | qfq | 4,641,230 | 46,612,327 | 7.15% |
| 2024-02-08 | 8.50 | 9.65 | 8.15 | 9.65 | 9.42 | qfq | 6,084,713 | 53,096,886 | 6.63% |
| 2024-02-07 | 9.80 | 10.00 | 9.05 | 9.05 | 8.84 | qfq | 3,645,416 | 33,331,046 | -10.04% |
| 2024-02-06 | 10.07 | 10.39 | 10.06 | 10.06 | 9.82 | qfq | 2,927,800 | 29,608,487 | -10.02% |
| 2024-02-05 | 12.05 | 12.25 | 11.18 | 11.18 | 10.92 | qfq | 1,159,900 | 13,116,793 | -9.98% |
| 2024-02-02 | 13.20 | 13.62 | 11.88 | 12.42 | 12.13 | qfq | 2,782,400 | 35,182,723 | -5.91% |
| 2024-02-01 | 13.23 | 13.37 | 12.66 | 13.20 | 12.89 | qfq | 2,074,888 | 27,126,607 | -1.64% |
| 2024-01-31 | 14.52 | 14.52 | 13.31 | 13.42 | 13.10 | qfq | 1,797,752 | 24,702,700 | -6.81% |
| 2024-01-30 | 15.25 | 15.25 | 14.40 | 14.40 | 14.06 | qfq | 1,065,100 | 15,637,795 | -4.70% |
| 2024-01-29 | 16.01 | 16.06 | 15.03 | 15.11 | 14.75 | qfq | 1,403,900 | 21,517,791 | -4.97% |
| 2024-01-26 | 15.58 | 16.12 | 15.56 | 15.90 | 15.53 | qfq | 1,686,143 | 26,867,865 | 2.05% |
| 2024-01-25 | 15.05 | 15.60 | 14.91 | 15.58 | 15.21 | qfq | 1,392,186 | 21,281,144 | 3.45% |
| 2024-01-24 | 14.75 | 15.25 | 14.46 | 15.06 | 14.71 | qfq | 1,692,688 | 25,207,480 | 2.17% |
| 2024-01-23 | 15.10 | 15.10 | 14.23 | 14.74 | 14.39 | qfq | 2,495,243 | 36,379,453 | -2.51% |
| 2024-01-22 | 16.36 | 16.38 | 14.80 | 15.12 | 14.76 | qfq | 2,296,957 | 35,988,114 | -7.92% |
| 2024-01-19 | 16.55 | 16.87 | 16.30 | 16.42 | 16.03 | qfq | 1,429,291 | 23,616,079 | -0.79% |
| 2024-01-18 | 17.10 | 17.15 | 16.21 | 16.55 | 16.16 | qfq | 1,693,043 | 28,054,732 | -2.65% |
| 2024-01-17 | 17.28 | 17.38 | 17.00 | 17.00 | 16.60 | qfq | 1,052,059 | 18,109,204 | -1.79% |
| 2024-01-16 | 17.40 | 17.55 | 17.02 | 17.31 | 16.90 | qfq | 1,562,016 | 26,971,725 | -0.92% |
| 2024-01-15 | 17.28 | 17.50 | 17.17 | 17.47 | 17.06 | qfq | 1,579,400 | 27,460,094 | 0.75% |
| 2024-01-12 | 17.39 | 17.65 | 17.31 | 17.34 | 16.93 | qfq | 1,110,729 | 19,424,670 | -0.74% |
| 2024-01-11 | 17.35 | 17.48 | 17.23 | 17.47 | 17.06 | qfq | 1,176,013 | 20,425,013 | 0.87% |
| 2024-01-10 | 17.44 | 17.55 | 17.23 | 17.32 | 16.91 | qfq | 1,273,900 | 22,140,673 | -0.74% |
| 2024-01-09 | 17.29 | 17.73 | 17.14 | 17.45 | 17.04 | qfq | 2,016,200 | 35,278,653 | 1.87% |
| 2024-01-08 | 17.31 | 17.48 | 17.00 | 17.13 | 16.73 | qfq | 1,622,400 | 28,112,348 | -1.04% |
| 2024-01-05 | 17.45 | 17.68 | 17.26 | 17.31 | 16.90 | qfq | 1,224,290 | 21,311,014 | -0.80% |
| 2024-01-04 | 17.33 | 17.47 | 17.14 | 17.45 | 17.04 | qfq | 1,112,743 | 19,342,761 | 0.75% |
| 2024-01-03 | 17.32 | 17.44 | 17.09 | 17.32 | 16.91 | qfq | 1,410,329 | 24,395,307 | -0.35% |
| 2024-01-02 | 16.92 | 17.42 | 16.92 | 17.38 | 16.97 | qfq | 1,941,843 | 33,555,033 | 2.96% |
| 2023-12-29 | 16.67 | 16.95 | 16.60 | 16.88 | 16.48 | qfq | 1,464,586 | 24,665,710 | 1.08% |
| 2023-12-28 | 16.51 | 16.85 | 16.31 | 16.70 | 16.31 | qfq | 1,233,100 | 20,500,844 | 1.52% |
| 2023-12-27 | 16.40 | 16.54 | 16.26 | 16.45 | 16.06 | qfq | 1,188,800 | 19,508,005 | 0.92% |
| 2023-12-26 | 16.56 | 16.70 | 16.27 | 16.30 | 15.92 | qfq | 1,148,000 | 18,826,052 | -1.45% |
| 2023-12-25 | 16.88 | 16.95 | 16.42 | 16.54 | 16.15 | qfq | 1,970,400 | 32,657,914 | -2.48% |
| 2023-12-22 | 17.19 | 17.27 | 16.81 | 16.96 | 16.56 | qfq | 1,607,559 | 27,434,066 | -0.76% |
| 2023-12-21 | 16.87 | 17.09 | 16.63 | 17.09 | 16.69 | qfq | 1,573,743 | 26,580,912 | 1.67% |
| 2023-12-20 | 16.88 | 17.08 | 16.81 | 16.81 | 16.41 | qfq | 2,003,300 | 33,888,353 | -0.24% |
| 2023-12-19 | 16.94 | 17.04 | 16.53 | 16.85 | 16.45 | qfq | 1,811,700 | 30,375,170 | -0.59% |
| 2023-12-18 | 17.08 | 17.25 | 16.88 | 16.95 | 16.55 | qfq | 2,030,900 | 34,675,263 | -0.76% |
| 2023-12-15 | 17.08 | 17.19 | 16.89 | 17.08 | 16.68 | qfq | 1,944,900 | 33,113,696 | 0.06% |
| 2023-12-14 | 17.27 | 17.40 | 16.96 | 17.07 | 16.67 | qfq | 2,309,859 | 39,662,856 | -1.27% |
| 2023-12-13 | 17.34 | 17.50 | 16.94 | 17.29 | 16.88 | qfq | 2,988,548 | 51,447,374 | -0.29% |
| 2023-12-12 | 16.98 | 17.45 | 16.96 | 17.34 | 16.93 | qfq | 3,957,985 | 68,329,357 | 1.94% |
| 2023-12-11 | 17.10 | 17.19 | 16.33 | 17.01 | 16.61 | qfq | 6,185,100 | 104,140,019 | -1.68% |
| 2023-12-08 | 17.12 | 17.64 | 17.10 | 17.30 | 16.89 | qfq | 7,808,895 | 135,531,573 | 0.52% |
| 2023-12-07 | 18.04 | 18.04 | 16.95 | 17.21 | 16.81 | qfq | 9,551,359 | 165,249,259 | -4.34% |
| 2023-12-06 | 18.71 | 18.90 | 17.93 | 17.99 | 17.57 | qfq | 14,468,902 | 263,495,131 | -7.41% |
| 2023-12-05 | 17.53 | 19.43 | 17.53 | 19.43 | 18.97 | qfq | 9,721,556 | 186,942,847 | 10.02% |
| 2023-12-04 | 17.70 | 17.95 | 17.42 | 17.66 | 17.24 | qfq | 1,172,386 | 20,677,511 | -0.39% |
| 2023-12-01 | 17.55 | 17.77 | 17.50 | 17.73 | 17.31 | qfq | 725,328 | 12,809,550 | 1.08% |
| 2023-11-30 | 17.88 | 17.89 | 17.41 | 17.54 | 17.13 | qfq | 672,935 | 11,833,458 | -1.07% |
| 2023-11-29 | 17.86 | 17.97 | 17.66 | 17.73 | 17.31 | qfq | 747,700 | 13,281,114 | -0.45% |
| 2023-11-28 | 17.56 | 17.86 | 17.45 | 17.81 | 17.39 | qfq | 923,000 | 16,387,579 | 1.42% |
| 2023-11-27 | 17.62 | 17.79 | 17.41 | 17.56 | 17.15 | qfq | 890,300 | 15,635,782 | -0.85% |
| 2023-11-24 | 17.74 | 17.92 | 17.60 | 17.71 | 17.29 | qfq | 658,800 | 11,669,642 | -0.78% |
| 2023-11-23 | 17.86 | 17.88 | 17.63 | 17.85 | 17.43 | qfq | 798,700 | 14,195,857 | -0.06% |
| 2023-11-22 | 17.83 | 17.98 | 17.66 | 17.86 | 17.44 | qfq | 707,500 | 12,595,062 | 0.17% |
| 2023-11-21 | 17.83 | 18.01 | 17.69 | 17.83 | 17.41 | qfq | 786,000 | 14,066,312 | 0.06% |
| 2023-11-20 | 17.77 | 17.83 | 17.56 | 17.82 | 17.40 | qfq | 707,300 | 12,539,554 | 0.68% |
| 2023-11-17 | 17.64 | 17.73 | 17.52 | 17.70 | 17.28 | qfq | 614,500 | 10,844,221 | 0.34% |
| 2023-11-16 | 17.85 | 17.85 | 17.54 | 17.64 | 17.23 | qfq | 659,786 | 11,650,648 | -0.45% |
| 2023-11-15 | 17.87 | 17.87 | 17.53 | 17.72 | 17.30 | qfq | 584,100 | 10,316,021 | -0.45% |
| 2023-11-14 | 17.85 | 17.89 | 17.63 | 17.80 | 17.38 | qfq | 620,500 | 11,009,411 | 0.06% |
| 2023-11-13 | 17.69 | 17.80 | 17.59 | 17.79 | 17.37 | qfq | 735,200 | 13,044,313 | 1.19% |
| 2023-11-10 | 17.56 | 17.66 | 17.40 | 17.58 | 17.17 | qfq | 617,000 | 10,839,748 | 0.11% |
| 2023-11-09 | 17.70 | 17.75 | 17.50 | 17.56 | 17.15 | qfq | 721,500 | 12,680,099 | -0.45% |
| 2023-11-08 | 17.82 | 17.82 | 17.52 | 17.64 | 17.23 | qfq | 522,400 | 9,213,054 | -0.56% |
| 2023-11-07 | 17.70 | 17.79 | 17.52 | 17.74 | 17.32 | qfq | 776,600 | 13,725,084 | 0.17% |
| 2023-11-06 | 17.49 | 17.77 | 17.38 | 17.71 | 17.29 | qfq | 834,616 | 14,685,027 | 2.13% |
| 2023-11-03 | 17.45 | 17.54 | 17.30 | 17.34 | 16.93 | qfq | 552,695 | 9,630,979 | -0.23% |
| 2023-11-02 | 17.51 | 17.59 | 17.27 | 17.38 | 16.97 | qfq | 698,359 | 12,128,197 | -0.74% |
| 2023-11-01 | 17.42 | 17.53 | 17.22 | 17.51 | 17.10 | qfq | 914,316 | 15,945,727 | 1.45% |
| 2023-10-31 | 17.28 | 17.42 | 17.15 | 17.26 | 16.85 | qfq | 754,074 | 13,043,232 | 0.23% |
| 2023-10-30 | 17.26 | 17.52 | 17.19 | 17.22 | 16.82 | qfq | 1,079,300 | 18,708,327 | -0.29% |
| 2023-10-27 | 17.03 | 17.35 | 16.92 | 17.27 | 16.86 | qfq | 704,424 | 12,135,516 | 1.59% |
| 2023-10-26 | 17.08 | 17.20 | 16.83 | 17.00 | 16.60 | qfq | 785,000 | 13,320,685 | -0.47% |
| 2023-10-25 | 16.59 | 17.17 | 16.58 | 17.08 | 16.68 | qfq | 1,222,543 | 20,808,186 | 3.02% |
| 2023-10-24 | 15.91 | 16.59 | 15.79 | 16.58 | 16.19 | qfq | 1,303,516 | 21,281,560 | 4.21% |
| 2023-10-23 | 16.40 | 16.40 | 15.80 | 15.91 | 15.54 | qfq | 766,300 | 12,263,131 | -2.63% |
| 2023-10-20 | 16.50 | 16.63 | 16.31 | 16.34 | 15.96 | qfq | 546,500 | 8,973,069 | -0.73% |
| 2023-10-19 | 16.35 | 16.84 | 16.30 | 16.46 | 16.07 | qfq | 798,800 | 13,230,525 | 0.06% |
| 2023-10-18 | 16.80 | 16.99 | 16.40 | 16.45 | 16.06 | qfq | 888,249 | 14,705,375 | -2.66% |
| 2023-10-17 | 16.70 | 17.09 | 16.70 | 16.90 | 16.50 | qfq | 764,428 | 12,939,355 | 1.20% |
| 2023-10-16 | 16.45 | 16.82 | 16.45 | 16.70 | 16.31 | qfq | 711,200 | 11,848,096 | 1.03% |
| 2023-10-13 | 16.70 | 16.73 | 16.45 | 16.53 | 16.14 | qfq | 716,216 | 11,849,104 | -1.61% |
| 2023-10-12 | 16.85 | 16.90 | 16.51 | 16.80 | 16.40 | qfq | 868,700 | 14,500,073 | -0.12% |
| 2023-10-11 | 17.00 | 17.03 | 16.70 | 16.82 | 16.42 | qfq | 843,600 | 14,185,954 | -1.06% |
| 2023-10-10 | 16.93 | 17.07 | 16.91 | 17.00 | 16.60 | qfq | 612,416 | 10,398,594 | 0.29% |
| 2023-10-09 | 17.32 | 17.32 | 16.85 | 16.95 | 16.55 | qfq | 1,054,043 | 17,907,799 | -1.68% |
| 2023-09-28 | 17.07 | 17.34 | 17.07 | 17.24 | 16.83 | qfq | 671,400 | 11,577,778 | 0.58% |
| 2023-09-27 | 16.85 | 17.18 | 16.76 | 17.14 | 16.74 | qfq | 904,200 | 15,441,827 | 1.78% |
| 2023-09-26 | 17.10 | 17.14 | 16.77 | 16.84 | 16.44 | qfq | 1,044,100 | 17,643,973 | -1.52% |
| 2023-09-25 | 17.31 | 17.40 | 17.00 | 17.10 | 16.70 | qfq | 574,415 | 9,860,739 | -1.21% |
| 2023-09-22 | 16.95 | 17.31 | 16.90 | 17.31 | 16.90 | qfq | 753,386 | 12,927,472 | 2.18% |
| 2023-09-21 | 17.10 | 17.20 | 16.90 | 16.94 | 16.54 | qfq | 764,033 | 13,004,060 | -1.40% |
| 2023-09-20 | 17.10 | 17.30 | 17.04 | 17.18 | 16.78 | qfq | 673,288 | 11,562,762 | 0.35% |
| 2023-09-19 | 17.45 | 17.49 | 17.09 | 17.12 | 16.72 | qfq | 776,586 | 13,398,642 | -1.61% |
| 2023-09-18 | 17.01 | 17.55 | 16.82 | 17.40 | 16.99 | qfq | 1,011,900 | 17,529,691 | 2.29% |
| 2023-09-15 | 16.78 | 17.07 | 16.72 | 17.01 | 16.61 | qfq | 809,659 | 13,740,201 | 1.19% |
| 2023-09-14 | 17.03 | 17.05 | 16.66 | 16.81 | 16.41 | qfq | 1,192,100 | 20,059,207 | -1.81% |
| 2023-09-13 | 17.23 | 17.26 | 17.00 | 17.12 | 16.72 | qfq | 803,600 | 13,744,942 | -0.29% |
| 2023-09-12 | 17.27 | 17.38 | 17.02 | 17.17 | 16.77 | qfq | 1,008,400 | 17,273,822 | -0.64% |
| 2023-09-11 | 17.36 | 17.48 | 17.26 | 17.28 | 16.87 | qfq | 924,300 | 16,044,844 | -0.35% |
| 2023-09-08 | 17.43 | 17.50 | 17.29 | 17.34 | 16.93 | qfq | 775,900 | 13,497,400 | -0.52% |
| 2023-09-07 | 17.68 | 17.90 | 17.39 | 17.43 | 17.02 | qfq | 1,229,400 | 21,607,934 | -1.47% |
| 2023-09-06 | 17.80 | 18.01 | 17.60 | 17.69 | 17.27 | qfq | 907,300 | 16,124,273 | -0.73% |
| 2023-09-05 | 18.04 | 18.20 | 17.68 | 17.82 | 17.40 | qfq | 1,422,200 | 25,436,193 | -1.27% |
| 2023-09-04 | 17.83 | 18.18 | 17.80 | 18.05 | 17.63 | qfq | 2,104,229 | 37,943,891 | 1.52% |
| 2023-09-01 | 17.66 | 17.82 | 17.50 | 17.78 | 17.36 | qfq | 1,347,500 | 23,854,813 | 1.14% |
| 2023-08-31 | 17.60 | 17.66 | 17.35 | 17.58 | 17.17 | qfq | 994,487 | 17,430,970 | 0.00% |
| 2023-08-30 | 17.29 | 17.66 | 17.29 | 17.58 | 17.17 | qfq | 1,087,761 | 19,078,169 | 1.74% |
| 2023-08-29 | 16.77 | 17.28 | 16.60 | 17.28 | 16.87 | qfq | 1,722,237 | 29,496,707 | 3.97% |
| 2023-08-28 | 17.00 | 17.13 | 16.60 | 16.62 | 16.23 | qfq | 2,303,743 | 38,976,538 | 1.65% |
| 2023-08-25 | 16.43 | 16.68 | 16.22 | 16.35 | 15.97 | qfq | 1,320,988 | 21,801,792 | 0.00% |
| 2023-08-24 | 17.00 | 17.05 | 16.33 | 16.35 | 15.97 | qfq | 2,545,788 | 42,086,262 | -4.11% |
| 2023-08-23 | 17.06 | 17.16 | 16.86 | 17.05 | 16.65 | qfq | 1,108,520 | 18,858,518 | 0.00% |
| 2023-08-22 | 17.10 | 17.22 | 16.80 | 17.05 | 16.65 | qfq | 1,609,400 | 27,391,658 | -0.06% |
| 2023-08-21 | 17.14 | 17.24 | 17.00 | 17.06 | 16.66 | qfq | 1,447,220 | 24,799,285 | -0.52% |
| 2023-08-18 | 17.07 | 17.25 | 16.92 | 17.15 | 16.75 | qfq | 1,334,300 | 22,829,321 | 0.18% |
| 2023-08-17 | 17.00 | 17.14 | 16.55 | 17.12 | 16.72 | qfq | 1,121,043 | 18,866,340 | 1.00% |
| 2023-08-16 | 17.05 | 17.15 | 16.81 | 16.95 | 16.55 | qfq | 1,329,486 | 22,585,944 | -0.24% |
| 2023-08-15 | 16.80 | 17.00 | 16.64 | 16.99 | 16.59 | qfq | 1,074,343 | 18,098,013 | 1.37% |
| 2023-08-14 | 16.70 | 16.84 | 16.50 | 16.76 | 16.37 | qfq | 828,816 | 13,808,625 | 0.66% |
| 2023-08-11 | 17.10 | 17.16 | 16.60 | 16.65 | 16.26 | qfq | 1,261,016 | 21,302,569 | -2.57% |
| 2023-08-10 | 16.75 | 17.14 | 16.65 | 17.09 | 16.69 | qfq | 833,900 | 14,108,360 | 2.40% |
| 2023-08-09 | 16.86 | 16.90 | 16.65 | 16.69 | 16.30 | qfq | 515,300 | 8,613,111 | -1.01% |
| 2023-08-08 | 16.90 | 17.00 | 16.70 | 16.86 | 16.46 | qfq | 768,316 | 12,919,070 | -0.12% |
| 2023-08-07 | 17.11 | 17.20 | 16.76 | 16.88 | 16.48 | qfq | 1,006,600 | 17,037,887 | -1.34% |
| 2023-08-04 | 17.70 | 17.70 | 17.11 | 17.11 | 16.71 | qfq | 1,502,700 | 25,987,486 | -3.71% |
| 2023-08-03 | 17.79 | 17.80 | 17.47 | 17.77 | 17.35 | qfq | 646,300 | 11,353,063 | 0.40% |
| 2023-08-02 | 17.68 | 17.81 | 17.56 | 17.70 | 17.28 | qfq | 762,150 | 13,499,060 | 0.34% |
| 2023-08-01 | 17.70 | 17.75 | 17.50 | 17.64 | 17.23 | qfq | 794,500 | 13,980,757 | -0.73% |
| 2023-07-31 | 17.80 | 17.83 | 17.65 | 17.77 | 17.35 | qfq | 963,693 | 17,072,323 | 0.06% |
| 2023-07-28 | 17.62 | 17.83 | 17.56 | 17.76 | 17.34 | qfq | 902,313 | 15,954,413 | 0.17% |
| 2023-07-27 | 17.75 | 17.81 | 17.50 | 17.73 | 17.31 | qfq | 1,472,500 | 26,037,582 | 0.00% |
| 2023-07-26 | 17.46 | 17.78 | 17.46 | 17.73 | 17.31 | qfq | 1,591,762 | 28,089,984 | 1.55% |
| 2023-07-25 | 17.34 | 17.48 | 17.23 | 17.46 | 17.05 | qfq | 904,467 | 15,723,746 | 1.39% |
| 2023-07-24 | 17.10 | 17.22 | 16.96 | 17.22 | 16.82 | qfq | 680,352 | 11,662,982 | 0.82% |
| 2023-07-21 | 16.90 | 17.14 | 16.90 | 17.08 | 16.68 | qfq | 674,086 | 11,501,914 | 0.29% |
| 2023-07-20 | 17.10 | 17.21 | 16.96 | 17.03 | 16.63 | qfq | 927,319 | 15,872,531 | -0.35% |
| 2023-07-19 | 17.03 | 17.09 | 16.90 | 17.09 | 16.69 | qfq | 671,100 | 11,431,410 | 0.35% |
| 2023-07-18 | 16.99 | 17.09 | 16.82 | 17.03 | 16.63 | qfq | 635,024 | 10,785,273 | 0.24% |
| 2023-07-17 | 16.83 | 16.99 | 16.63 | 16.99 | 16.59 | qfq | 491,420 | 8,274,009 | 0.53% |