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
联合水务603291.SH
最近收盘价7.972026-07-17
最近交易日2026-07-17
成交量（股）4,239,600
成交额（元）34,224,376
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-09 | 2024-09-18 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.25 | 8.37 | 7.88 | 7.97 | 7.97 | qfq | 4,239,600 | 34,224,376 | -3.28% |
| 2026-07-16 | 8.06 | 8.32 | 7.99 | 8.24 | 8.24 | qfq | 2,942,112 | 24,150,534 | 1.73% |
| 2026-07-15 | 8.03 | 8.21 | 7.99 | 8.10 | 8.10 | qfq | 2,790,600 | 22,628,262 | 1.38% |
| 2026-07-14 | 7.91 | 8.03 | 7.80 | 7.99 | 7.99 | qfq | 3,005,700 | 23,848,776 | 0.88% |
| 2026-07-13 | 8.32 | 8.40 | 7.86 | 7.92 | 7.92 | qfq | 4,312,200 | 34,434,674 | -3.77% |
| 2026-07-10 | 8.00 | 8.41 | 7.89 | 8.23 | 8.23 | qfq | 4,835,200 | 39,510,897 | 2.88% |
| 2026-07-09 | 8.25 | 8.30 | 7.95 | 8.00 | 8.00 | qfq | 4,506,600 | 36,264,085 | -3.03% |
| 2026-07-08 | 8.31 | 8.41 | 8.17 | 8.25 | 8.25 | qfq | 3,697,200 | 30,614,055 | -0.96% |
| 2026-07-07 | 8.73 | 8.87 | 8.33 | 8.33 | 8.33 | qfq | 4,735,900 | 40,322,705 | -4.58% |
| 2026-07-06 | 8.43 | 8.88 | 8.43 | 8.73 | 8.73 | qfq | 6,571,500 | 56,985,388 | 3.07% |
| 2026-07-03 | 8.17 | 8.76 | 8.13 | 8.47 | 8.47 | qfq | 6,866,900 | 57,983,194 | 3.80% |
| 2026-07-02 | 8.11 | 8.32 | 7.95 | 8.16 | 8.16 | qfq | 4,076,500 | 33,384,378 | 0.74% |
| 2026-07-01 | 8.06 | 8.22 | 7.95 | 8.10 | 8.10 | qfq | 4,415,000 | 35,765,892 | 0.75% |
| 2026-06-30 | 8.07 | 8.13 | 7.91 | 8.04 | 8.04 | qfq | 3,787,000 | 30,327,751 | -0.37% |
| 2026-06-29 | 8.10 | 8.15 | 7.78 | 8.07 | 8.07 | qfq | 5,386,000 | 42,888,972 | -0.25% |
| 2026-06-26 | 8.41 | 8.41 | 8.06 | 8.09 | 8.09 | qfq | 4,957,615 | 40,534,650 | -3.69% |
| 2026-06-25 | 8.60 | 8.67 | 8.38 | 8.40 | 8.40 | qfq | 3,102,100 | 26,251,790 | -3.00% |
| 2026-06-24 | 8.93 | 9.24 | 8.61 | 8.66 | 8.66 | qfq | 6,457,500 | 57,021,253 | -3.46% |
| 2026-06-23 | 8.59 | 9.03 | 8.53 | 8.97 | 8.97 | qfq | 7,947,400 | 70,109,571 | 4.30% |
| 2026-06-22 | 8.59 | 8.66 | 8.26 | 8.60 | 8.60 | qfq | 4,760,688 | 40,075,105 | 0.00% |
| 2026-06-18 | 8.80 | 8.83 | 8.55 | 8.60 | 8.60 | qfq | 5,146,900 | 44,590,430 | -1.94% |
| 2026-06-17 | 9.00 | 9.05 | 8.76 | 8.77 | 8.77 | qfq | 6,935,400 | 61,613,490 | -3.20% |
| 2026-06-16 | 9.21 | 9.28 | 8.95 | 9.06 | 9.06 | qfq | 5,934,860 | 53,704,860 | -1.52% |
| 2026-06-15 | 9.06 | 9.38 | 9.06 | 9.20 | 9.20 | qfq | 5,108,900 | 47,034,151 | 1.10% |
| 2026-06-12 | 9.15 | 9.57 | 9.09 | 9.10 | 9.10 | qfq | 7,718,996 | 71,682,424 | -0.76% |
| 2026-06-11 | 9.35 | 9.49 | 9.09 | 9.17 | 9.17 | qfq | 4,633,200 | 42,691,109 | -3.78% |
| 2026-06-10 | 9.53 | 9.98 | 9.41 | 9.53 | 9.53 | qfq | 5,428,223 | 52,434,979 | -1.14% |
| 2026-06-09 | 9.54 | 9.69 | 9.06 | 9.64 | 9.64 | qfq | 8,153,000 | 76,271,206 | 0.84% |
| 2026-06-08 | 10.00 | 10.16 | 9.34 | 9.56 | 9.56 | qfq | 7,857,678 | 76,104,912 | -6.27% |
| 2026-06-05 | 10.50 | 10.54 | 10.12 | 10.20 | 10.20 | qfq | 3,651,600 | 37,378,255 | -2.67% |
| 2026-06-04 | 10.44 | 10.69 | 10.38 | 10.48 | 10.48 | qfq | 3,519,900 | 37,056,658 | -1.78% |
| 2026-06-03 | 10.46 | 10.71 | 10.38 | 10.67 | 10.47 | qfq | 3,731,500 | 39,470,318 | 1.04% |
| 2026-06-02 | 10.53 | 10.63 | 10.30 | 10.56 | 10.36 | qfq | 3,921,600 | 41,127,576 | 0.19% |
| 2026-06-01 | 10.40 | 10.60 | 10.11 | 10.54 | 10.34 | qfq | 4,966,312 | 51,818,751 | 2.93% |
| 2026-05-29 | 10.40 | 10.56 | 10.21 | 10.24 | 10.05 | qfq | 4,924,100 | 51,207,693 | -1.63% |
| 2026-05-28 | 10.47 | 10.53 | 10.10 | 10.41 | 10.21 | qfq | 5,887,300 | 60,718,568 | -0.48% |
| 2026-05-27 | 10.72 | 10.72 | 10.42 | 10.46 | 10.26 | qfq | 3,979,900 | 41,913,254 | -3.15% |
| 2026-05-26 | 10.85 | 10.93 | 10.51 | 10.80 | 10.60 | qfq | 5,939,900 | 63,527,098 | -1.73% |
| 2026-05-25 | 10.84 | 11.15 | 10.66 | 10.99 | 10.78 | qfq | 9,776,277 | 106,275,640 | -2.48% |
| 2026-05-22 | 11.67 | 11.70 | 10.38 | 11.27 | 11.06 | qfq | 20,002,229 | 216,373,906 | -2.09% |
| 2026-05-21 | 11.52 | 11.59 | 11.00 | 11.51 | 11.29 | qfq | 6,926,836 | 78,477,687 | 0.00% |
| 2026-05-20 | 11.99 | 12.05 | 11.13 | 11.51 | 11.29 | qfq | 10,210,600 | 117,449,923 | -4.48% |
| 2026-05-19 | 12.23 | 12.40 | 11.91 | 12.05 | 11.82 | qfq | 5,461,300 | 66,022,832 | -2.43% |
| 2026-05-18 | 12.34 | 12.40 | 12.13 | 12.35 | 12.12 | qfq | 3,157,900 | 38,654,832 | 0.16% |
| 2026-05-15 | 12.70 | 12.70 | 12.22 | 12.33 | 12.10 | qfq | 4,744,800 | 58,748,905 | -2.99% |
| 2026-05-14 | 12.58 | 12.81 | 12.40 | 12.71 | 12.47 | qfq | 6,905,000 | 87,030,874 | 0.95% |
| 2026-05-13 | 12.15 | 12.72 | 12.15 | 12.59 | 12.35 | qfq | 7,113,600 | 88,950,671 | 3.45% |
| 2026-05-12 | 12.29 | 12.49 | 12.14 | 12.17 | 11.94 | qfq | 5,762,634 | 70,780,880 | -1.93% |
| 2026-05-11 | 12.10 | 12.92 | 11.99 | 12.41 | 12.18 | qfq | 11,203,664 | 140,193,905 | 2.65% |
| 2026-05-08 | 11.73 | 12.12 | 11.61 | 12.09 | 11.86 | qfq | 7,634,264 | 90,924,213 | 3.60% |
| 2026-05-07 | 11.32 | 12.08 | 11.23 | 11.67 | 11.45 | qfq | 8,984,934 | 105,160,458 | 3.00% |
| 2026-05-06 | 11.47 | 11.49 | 11.03 | 11.33 | 11.12 | qfq | 7,854,151 | 88,312,538 | -1.13% |
| 2026-04-30 | 11.20 | 11.59 | 11.09 | 11.46 | 11.25 | qfq | 5,231,351 | 59,123,109 | 1.69% |
| 2026-04-29 | 11.38 | 11.41 | 11.17 | 11.27 | 11.06 | qfq | 6,102,264 | 68,744,130 | -0.35% |
| 2026-04-28 | 12.16 | 12.16 | 11.30 | 11.31 | 11.10 | qfq | 10,564,910 | 121,830,467 | -6.53% |
| 2026-04-27 | 11.67 | 12.20 | 11.65 | 12.10 | 11.87 | qfq | 7,133,741 | 85,584,665 | 3.24% |
| 2026-04-24 | 11.98 | 12.00 | 11.67 | 11.72 | 11.50 | qfq | 3,994,100 | 47,093,806 | -2.17% |
| 2026-04-23 | 12.18 | 12.18 | 11.88 | 11.98 | 11.76 | qfq | 3,984,000 | 47,828,174 | -1.80% |
| 2026-04-22 | 12.04 | 12.34 | 11.99 | 12.20 | 11.97 | qfq | 4,640,400 | 56,555,505 | 0.74% |
| 2026-04-21 | 11.89 | 12.22 | 11.81 | 12.11 | 11.88 | qfq | 5,238,800 | 63,175,123 | 1.09% |
| 2026-04-20 | 11.70 | 12.05 | 11.66 | 11.98 | 11.76 | qfq | 5,157,900 | 61,548,932 | 1.96% |
| 2026-04-17 | 11.80 | 12.00 | 11.50 | 11.75 | 11.53 | qfq | 4,527,700 | 53,137,247 | -0.42% |
| 2026-04-16 | 11.62 | 11.82 | 11.00 | 11.80 | 11.58 | qfq | 6,215,310 | 71,579,060 | 1.46% |
| 2026-04-15 | 11.56 | 11.91 | 11.52 | 11.63 | 11.41 | qfq | 3,608,312 | 42,229,065 | 0.87% |
| 2026-04-14 | 11.72 | 11.72 | 11.42 | 11.53 | 11.31 | qfq | 3,535,000 | 40,651,183 | -0.77% |
| 2026-04-13 | 11.75 | 11.87 | 11.53 | 11.62 | 11.40 | qfq | 3,610,200 | 42,220,614 | -1.94% |
| 2026-04-10 | 11.94 | 12.08 | 11.82 | 11.85 | 11.63 | qfq | 4,137,300 | 49,300,493 | -0.84% |
| 2026-04-09 | 11.91 | 12.05 | 11.74 | 11.95 | 11.73 | qfq | 3,960,100 | 47,050,696 | -0.42% |
| 2026-04-08 | 11.58 | 12.08 | 11.58 | 12.00 | 11.78 | qfq | 5,554,500 | 66,222,999 | 4.99% |
| 2026-04-07 | 11.55 | 11.80 | 11.36 | 11.43 | 11.22 | qfq | 3,819,312 | 43,887,915 | -0.61% |
| 2026-04-03 | 11.92 | 11.92 | 11.19 | 11.50 | 11.28 | qfq | 5,234,812 | 60,266,743 | -3.52% |
| 2026-04-02 | 12.06 | 12.22 | 11.79 | 11.92 | 11.70 | qfq | 4,731,800 | 56,708,633 | -2.13% |
| 2026-04-01 | 11.95 | 12.45 | 11.94 | 12.18 | 11.95 | qfq | 6,302,105 | 76,770,159 | 2.27% |
| 2026-03-31 | 12.00 | 12.17 | 11.87 | 11.91 | 11.69 | qfq | 4,508,412 | 53,975,110 | -1.00% |
| 2026-03-30 | 12.00 | 12.14 | 11.85 | 12.03 | 11.80 | qfq | 5,136,100 | 61,647,343 | -1.23% |
| 2026-03-27 | 11.99 | 12.30 | 11.99 | 12.18 | 11.95 | qfq | 5,206,915 | 63,204,661 | 0.16% |
| 2026-03-26 | 12.40 | 12.46 | 12.09 | 12.16 | 11.93 | qfq | 7,772,100 | 94,974,458 | -1.86% |
| 2026-03-25 | 11.49 | 12.39 | 11.36 | 12.39 | 12.16 | qfq | 13,157,705 | 159,401,291 | 7.74% |
| 2026-03-24 | 10.90 | 11.50 | 10.71 | 11.50 | 11.28 | qfq | 8,288,100 | 91,883,755 | 7.38% |
| 2026-03-23 | 11.79 | 11.80 | 10.71 | 10.71 | 10.51 | qfq | 8,985,000 | 99,692,848 | -10.00% |
| 2026-03-20 | 11.83 | 12.21 | 11.66 | 11.90 | 11.68 | qfq | 9,088,276 | 108,644,549 | 0.93% |
| 2026-03-19 | 11.82 | 12.24 | 11.61 | 11.79 | 11.57 | qfq | 9,086,800 | 107,900,129 | -1.75% |
| 2026-03-18 | 11.31 | 12.00 | 11.30 | 12.00 | 11.78 | qfq | 10,060,800 | 118,549,426 | 6.10% |
| 2026-03-17 | 11.47 | 11.47 | 11.26 | 11.31 | 11.10 | qfq | 3,399,200 | 38,640,494 | -1.05% |
| 2026-03-16 | 11.49 | 11.64 | 11.39 | 11.43 | 11.22 | qfq | 4,463,273 | 51,324,956 | -0.52% |
| 2026-03-13 | 11.57 | 11.87 | 11.45 | 11.49 | 11.27 | qfq | 7,820,900 | 91,311,352 | -1.03% |
| 2026-03-12 | 11.65 | 11.94 | 11.58 | 11.61 | 11.39 | qfq | 5,761,300 | 67,629,044 | -1.11% |
| 2026-03-11 | 11.87 | 11.92 | 11.57 | 11.74 | 11.52 | qfq | 6,687,700 | 78,475,990 | 0.26% |
| 2026-03-10 | 11.55 | 11.99 | 11.50 | 11.71 | 11.49 | qfq | 7,051,000 | 83,110,747 | 1.91% |
| 2026-03-09 | 11.68 | 11.80 | 11.35 | 11.49 | 11.27 | qfq | 8,816,600 | 101,498,710 | -2.71% |
| 2026-03-06 | 12.08 | 12.25 | 11.58 | 11.81 | 11.59 | qfq | 10,861,127 | 129,481,156 | -2.40% |
| 2026-03-05 | 11.58 | 12.34 | 11.56 | 12.10 | 11.87 | qfq | 18,296,587 | 219,798,602 | 5.86% |
| 2026-03-04 | 11.00 | 11.44 | 10.95 | 11.43 | 11.22 | qfq | 7,017,400 | 79,010,157 | 2.79% |
| 2026-03-03 | 11.19 | 11.42 | 11.08 | 11.12 | 10.91 | qfq | 8,644,000 | 97,424,699 | 0.00% |
| 2026-03-02 | 10.80 | 11.17 | 10.62 | 11.12 | 10.91 | qfq | 7,705,899 | 84,122,390 | 1.92% |
| 2026-02-27 | 10.87 | 10.99 | 10.81 | 10.91 | 10.71 | qfq | 3,200,023 | 34,839,363 | -0.27% |
| 2026-02-26 | 11.04 | 11.04 | 10.86 | 10.94 | 10.73 | qfq | 3,884,200 | 42,402,623 | -0.09% |
| 2026-02-25 | 10.88 | 11.05 | 10.84 | 10.95 | 10.74 | qfq | 5,783,500 | 63,254,074 | 0.55% |
| 2026-02-24 | 10.88 | 10.94 | 10.71 | 10.89 | 10.69 | qfq | 5,359,700 | 58,090,525 | 0.09% |
| 2026-02-13 | 10.84 | 11.11 | 10.84 | 10.88 | 10.68 | qfq | 5,059,600 | 55,355,493 | -0.27% |
| 2026-02-12 | 10.91 | 11.26 | 10.83 | 10.91 | 10.71 | qfq | 8,691,412 | 95,670,329 | -0.18% |
| 2026-02-11 | 11.05 | 11.20 | 10.91 | 10.93 | 10.73 | qfq | 6,937,700 | 76,452,460 | -0.82% |
| 2026-02-10 | 10.94 | 11.09 | 10.77 | 11.02 | 10.81 | qfq | 10,394,000 | 113,361,090 | 0.64% |
| 2026-02-09 | 11.01 | 11.70 | 10.88 | 10.95 | 10.74 | qfq | 21,153,312 | 236,373,617 | 0.09% |
| 2026-02-06 | 11.07 | 11.32 | 10.81 | 10.94 | 10.73 | qfq | 16,031,890 | 177,190,775 | -4.37% |
| 2026-02-05 | 10.77 | 11.63 | 10.44 | 11.44 | 11.23 | qfq | 22,665,141 | 248,084,290 | 0.00% |
| 2026-02-04 | 12.96 | 12.97 | 11.44 | 11.44 | 11.23 | qfq | 16,812,800 | 195,698,184 | -9.99% |
| 2026-02-03 | 12.78 | 12.80 | 12.12 | 12.71 | 12.47 | qfq | 15,241,200 | 188,871,461 | 0.00% |
| 2026-02-02 | 11.85 | 12.80 | 11.81 | 12.71 | 12.47 | qfq | 21,527,900 | 268,361,737 | 7.26% |
| 2026-01-30 | 11.55 | 11.93 | 11.44 | 11.85 | 11.63 | qfq | 5,155,900 | 60,766,824 | 1.98% |
| 2026-01-29 | 11.80 | 11.82 | 11.41 | 11.62 | 11.40 | qfq | 4,995,400 | 58,001,021 | -0.77% |
| 2026-01-28 | 11.57 | 11.79 | 11.45 | 11.71 | 11.49 | qfq | 4,763,800 | 55,283,396 | 0.34% |
| 2026-01-27 | 11.65 | 11.82 | 11.44 | 11.67 | 11.45 | qfq | 4,628,000 | 53,869,468 | -0.17% |
| 2026-01-26 | 11.85 | 11.87 | 11.57 | 11.69 | 11.47 | qfq | 5,583,600 | 65,513,588 | -0.51% |
| 2026-01-23 | 11.48 | 11.86 | 11.33 | 11.75 | 11.53 | qfq | 7,479,700 | 86,949,222 | 2.35% |
| 2026-01-22 | 11.83 | 11.83 | 11.45 | 11.48 | 11.26 | qfq | 8,281,000 | 95,769,241 | -3.04% |
| 2026-01-21 | 11.78 | 12.03 | 11.67 | 11.84 | 11.62 | qfq | 7,426,400 | 88,227,939 | 0.00% |
| 2026-01-20 | 11.70 | 11.92 | 11.59 | 11.84 | 11.62 | qfq | 6,937,294 | 81,720,490 | 2.25% |
| 2026-01-19 | 11.56 | 11.73 | 11.50 | 11.58 | 11.36 | qfq | 5,443,131 | 63,166,351 | -0.86% |
| 2026-01-16 | 11.27 | 11.72 | 11.27 | 11.68 | 11.46 | qfq | 9,074,800 | 104,953,371 | 3.64% |
| 2026-01-15 | 11.13 | 11.39 | 11.09 | 11.27 | 11.06 | qfq | 5,149,100 | 57,728,532 | 0.27% |
| 2026-01-14 | 10.77 | 11.30 | 10.77 | 11.24 | 11.03 | qfq | 10,987,500 | 122,567,953 | 3.98% |
| 2026-01-13 | 10.87 | 11.03 | 10.73 | 10.81 | 10.61 | qfq | 5,523,500 | 60,341,510 | -0.46% |
| 2026-01-12 | 10.80 | 10.87 | 10.61 | 10.86 | 10.66 | qfq | 6,006,900 | 64,599,353 | 1.12% |
| 2026-01-09 | 10.73 | 10.79 | 10.61 | 10.74 | 10.54 | qfq | 6,804,086 | 72,788,712 | 1.03% |
| 2026-01-08 | 10.55 | 10.71 | 10.42 | 10.63 | 10.43 | qfq | 7,459,882 | 79,049,664 | 1.33% |
| 2026-01-07 | 10.19 | 10.55 | 10.15 | 10.49 | 10.29 | qfq | 10,660,487 | 111,041,410 | 2.34% |
| 2026-01-06 | 9.82 | 10.27 | 9.80 | 10.25 | 10.06 | qfq | 9,296,400 | 93,823,221 | 4.49% |
| 2026-01-05 | 9.68 | 9.83 | 9.64 | 9.81 | 9.63 | qfq | 4,177,000 | 40,782,499 | 1.76% |
| 2025-12-31 | 9.69 | 9.69 | 9.56 | 9.64 | 9.46 | qfq | 2,417,572 | 23,303,356 | 0.31% |
| 2025-12-30 | 9.60 | 9.65 | 9.52 | 9.61 | 9.43 | qfq | 2,440,087 | 23,429,697 | -0.52% |
| 2025-12-29 | 9.62 | 9.69 | 9.56 | 9.66 | 9.48 | qfq | 2,470,200 | 23,780,527 | 0.10% |
| 2025-12-26 | 9.71 | 9.75 | 9.63 | 9.65 | 9.47 | qfq | 2,451,000 | 23,721,524 | -0.62% |
| 2025-12-25 | 9.68 | 9.74 | 9.63 | 9.71 | 9.53 | qfq | 2,778,200 | 26,913,363 | 0.10% |
| 2025-12-24 | 9.60 | 9.74 | 9.58 | 9.70 | 9.52 | qfq | 2,229,100 | 21,606,351 | 0.73% |
| 2025-12-23 | 9.71 | 9.83 | 9.61 | 9.63 | 9.45 | qfq | 2,913,400 | 28,230,181 | -1.63% |
| 2025-12-22 | 9.92 | 10.05 | 9.77 | 9.79 | 9.61 | qfq | 4,895,200 | 48,260,102 | -1.31% |
| 2025-12-19 | 9.65 | 9.98 | 9.64 | 9.92 | 9.73 | qfq | 4,406,900 | 43,404,497 | 2.80% |
| 2025-12-18 | 9.60 | 9.72 | 9.53 | 9.65 | 9.47 | qfq | 2,499,500 | 24,171,991 | 0.10% |
| 2025-12-17 | 9.73 | 9.78 | 9.38 | 9.64 | 9.46 | qfq | 4,677,900 | 44,644,021 | -1.33% |
| 2025-12-16 | 10.00 | 10.02 | 9.77 | 9.77 | 9.59 | qfq | 2,614,698 | 25,778,801 | -2.30% |
| 2025-12-15 | 9.99 | 10.06 | 9.90 | 10.00 | 9.81 | qfq | 2,044,862 | 20,408,444 | 0.00% |
| 2025-12-12 | 10.07 | 10.14 | 10.00 | 10.00 | 9.81 | qfq | 2,521,662 | 25,414,257 | -0.70% |
| 2025-12-11 | 10.35 | 10.38 | 10.04 | 10.07 | 9.88 | qfq | 5,457,600 | 55,523,698 | -2.89% |
| 2025-12-10 | 10.41 | 10.45 | 10.27 | 10.37 | 10.18 | qfq | 3,172,400 | 32,852,374 | -0.58% |
| 2025-12-09 | 10.37 | 10.55 | 10.37 | 10.43 | 10.23 | qfq | 3,311,300 | 34,581,639 | 0.19% |
| 2025-12-08 | 10.48 | 10.49 | 10.37 | 10.41 | 10.21 | qfq | 3,586,800 | 37,349,887 | -0.10% |
| 2025-12-05 | 10.37 | 10.47 | 10.29 | 10.42 | 10.22 | qfq | 4,420,266 | 45,831,111 | 0.00% |
| 2025-12-04 | 10.40 | 10.60 | 10.37 | 10.42 | 10.22 | qfq | 5,619,700 | 58,732,618 | 0.48% |
| 2025-12-03 | 10.70 | 10.75 | 10.33 | 10.37 | 10.18 | qfq | 7,462,100 | 78,166,592 | -3.36% |
| 2025-12-02 | 10.79 | 11.15 | 10.59 | 10.73 | 10.53 | qfq | 9,607,400 | 103,587,192 | -0.65% |
| 2025-12-01 | 10.62 | 11.08 | 10.62 | 10.80 | 10.60 | qfq | 9,358,400 | 101,486,503 | 1.41% |
| 2025-11-28 | 10.70 | 10.72 | 10.53 | 10.65 | 10.45 | qfq | 6,822,712 | 72,337,576 | -0.75% |
| 2025-11-27 | 10.81 | 10.92 | 10.52 | 10.73 | 10.53 | qfq | 9,528,600 | 102,197,017 | -0.74% |
| 2025-11-26 | 11.03 | 11.07 | 10.76 | 10.81 | 10.61 | qfq | 11,189,400 | 121,577,083 | -1.82% |
| 2025-11-25 | 11.20 | 11.25 | 11.00 | 11.01 | 10.80 | qfq | 22,090,338 | 244,832,341 | -2.13% |
| 2025-11-24 | 10.27 | 11.25 | 10.20 | 11.25 | 11.04 | qfq | 18,045,703 | 199,101,621 | 9.97% |
| 2025-11-21 | 10.43 | 10.63 | 10.15 | 10.23 | 10.04 | qfq | 3,824,000 | 39,633,451 | -2.48% |
| 2025-11-20 | 10.67 | 10.68 | 10.46 | 10.49 | 10.29 | qfq | 2,403,900 | 25,386,562 | -1.32% |
| 2025-11-19 | 10.93 | 10.93 | 10.60 | 10.63 | 10.43 | qfq | 3,358,300 | 35,909,370 | -2.39% |
| 2025-11-18 | 10.98 | 11.02 | 10.84 | 10.89 | 10.69 | qfq | 3,231,400 | 35,300,437 | -0.91% |
| 2025-11-17 | 11.01 | 11.03 | 10.86 | 10.99 | 10.78 | qfq | 2,401,400 | 26,348,728 | 0.27% |
| 2025-11-14 | 10.94 | 11.05 | 10.90 | 10.96 | 10.75 | qfq | 2,687,900 | 29,515,301 | 0.00% |
| 2025-11-13 | 10.92 | 11.01 | 10.81 | 10.96 | 10.75 | qfq | 3,074,600 | 33,533,820 | 0.55% |
| 2025-11-12 | 10.98 | 11.05 | 10.88 | 10.90 | 10.70 | qfq | 2,391,803 | 26,207,713 | -1.18% |
| 2025-11-11 | 10.98 | 11.10 | 10.85 | 11.03 | 10.82 | qfq | 4,136,200 | 45,513,211 | 0.55% |
| 2025-11-10 | 11.16 | 11.16 | 10.94 | 10.97 | 10.76 | qfq | 5,878,836 | 64,811,192 | -1.26% |
| 2025-11-07 | 11.10 | 11.20 | 11.07 | 11.11 | 10.90 | qfq | 4,067,700 | 45,249,380 | -0.27% |
| 2025-11-06 | 10.94 | 11.14 | 10.85 | 11.14 | 10.93 | qfq | 4,135,740 | 45,681,079 | 1.55% |
| 2025-11-05 | 10.86 | 11.02 | 10.75 | 10.97 | 10.76 | qfq | 4,520,000 | 49,322,673 | 1.01% |
| 2025-11-04 | 10.73 | 10.86 | 10.62 | 10.86 | 10.66 | qfq | 6,840,600 | 73,508,765 | 1.12% |
| 2025-11-03 | 10.72 | 10.83 | 10.65 | 10.74 | 10.54 | qfq | 2,674,100 | 28,664,797 | 0.19% |
| 2025-10-31 | 10.71 | 10.78 | 10.64 | 10.72 | 10.52 | qfq | 1,829,700 | 19,642,912 | 0.47% |
| 2025-10-30 | 10.76 | 10.85 | 10.66 | 10.67 | 10.47 | qfq | 2,636,400 | 28,239,680 | -1.20% |
| 2025-10-29 | 10.86 | 10.90 | 10.80 | 10.80 | 10.60 | qfq | 2,489,100 | 26,968,743 | -0.55% |
| 2025-10-28 | 10.87 | 10.94 | 10.84 | 10.86 | 10.66 | qfq | 2,161,000 | 23,507,473 | -0.37% |
| 2025-10-27 | 10.94 | 10.96 | 10.83 | 10.90 | 10.70 | qfq | 3,252,400 | 35,407,002 | 0.83% |
| 2025-10-24 | 10.95 | 11.00 | 10.77 | 10.81 | 10.61 | qfq | 3,885,600 | 42,126,341 | -1.64% |
| 2025-10-23 | 10.98 | 11.01 | 10.83 | 10.99 | 10.78 | qfq | 3,567,736 | 39,040,451 | 0.64% |
| 2025-10-22 | 10.94 | 11.05 | 10.90 | 10.92 | 10.72 | qfq | 3,014,436 | 33,089,043 | -0.64% |
| 2025-10-21 | 10.68 | 11.04 | 10.64 | 10.99 | 10.78 | qfq | 5,419,070 | 58,930,339 | 3.29% |
| 2025-10-20 | 10.68 | 10.77 | 10.52 | 10.64 | 10.44 | qfq | 3,909,900 | 41,454,288 | 0.00% |
| 2025-10-17 | 10.76 | 11.16 | 10.61 | 10.64 | 10.44 | qfq | 7,040,765 | 76,220,682 | -0.75% |
| 2025-10-16 | 10.76 | 10.85 | 10.67 | 10.72 | 10.52 | qfq | 3,287,495 | 35,407,186 | -0.19% |
| 2025-10-15 | 10.74 | 10.77 | 10.58 | 10.74 | 10.54 | qfq | 2,092,000 | 22,414,054 | 0.56% |
| 2025-10-14 | 10.57 | 10.71 | 10.56 | 10.68 | 10.48 | qfq | 2,967,098 | 31,590,494 | 1.33% |
| 2025-10-13 | 10.50 | 10.59 | 10.25 | 10.54 | 10.34 | qfq | 2,787,900 | 29,142,840 | -1.40% |
| 2025-10-10 | 10.59 | 10.74 | 10.52 | 10.69 | 10.49 | qfq | 2,148,600 | 22,939,265 | 0.85% |
| 2025-10-09 | 10.73 | 10.75 | 10.57 | 10.60 | 10.40 | qfq | 2,556,100 | 27,141,902 | -0.93% |
| 2025-09-30 | 10.88 | 10.91 | 10.70 | 10.70 | 10.50 | qfq | 2,097,700 | 22,552,093 | -1.47% |
| 2025-09-29 | 10.90 | 10.97 | 10.68 | 10.86 | 10.66 | qfq | 2,190,000 | 23,788,965 | 0.00% |
| 2025-09-26 | 10.87 | 10.90 | 10.70 | 10.86 | 10.66 | qfq | 2,020,100 | 21,848,724 | 0.09% |
| 2025-09-25 | 10.85 | 10.99 | 10.83 | 10.85 | 10.65 | qfq | 1,979,300 | 21,576,183 | -0.73% |
| 2025-09-24 | 10.90 | 11.08 | 10.86 | 10.93 | 10.73 | qfq | 3,068,700 | 33,643,963 | 0.37% |
| 2025-09-23 | 10.80 | 10.89 | 10.51 | 10.89 | 10.69 | qfq | 3,607,800 | 38,585,888 | 0.37% |
| 2025-09-22 | 10.97 | 11.01 | 10.80 | 10.85 | 10.65 | qfq | 2,734,301 | 29,729,990 | -1.09% |
| 2025-09-19 | 11.16 | 11.22 | 10.95 | 10.97 | 10.76 | qfq | 3,573,001 | 39,431,234 | -1.44% |
| 2025-09-18 | 11.41 | 11.50 | 11.01 | 11.13 | 10.92 | qfq | 3,724,295 | 41,907,708 | -2.37% |
| 2025-09-17 | 11.34 | 11.70 | 11.28 | 11.40 | 11.19 | qfq | 3,943,936 | 45,083,669 | 0.71% |
| 2025-09-16 | 11.20 | 11.32 | 11.20 | 11.32 | 11.11 | qfq | 2,217,600 | 25,008,203 | 0.80% |
| 2025-09-15 | 11.34 | 11.40 | 11.20 | 11.23 | 11.02 | qfq | 2,771,900 | 31,193,614 | -0.80% |
| 2025-09-12 | 11.44 | 11.48 | 11.30 | 11.32 | 11.11 | qfq | 2,601,000 | 29,589,176 | -1.05% |
| 2025-09-11 | 11.46 | 11.48 | 11.28 | 11.44 | 11.23 | qfq | 2,834,640 | 32,328,175 | 0.00% |
| 2025-09-10 | 11.48 | 11.53 | 11.40 | 11.44 | 11.23 | qfq | 1,993,039 | 22,847,324 | -0.35% |
| 2025-09-09 | 11.52 | 11.65 | 11.46 | 11.48 | 11.26 | qfq | 3,207,000 | 36,940,085 | -0.61% |
| 2025-09-08 | 11.35 | 11.60 | 11.35 | 11.55 | 11.33 | qfq | 3,633,400 | 41,828,094 | 0.17% |
| 2025-09-05 | 11.54 | 11.60 | 11.42 | 11.53 | 11.31 | qfq | 3,382,578 | 38,919,437 | 0.00% |
| 2025-09-04 | 11.30 | 11.56 | 11.24 | 11.53 | 11.31 | qfq | 5,842,778 | 66,936,136 | 2.22% |
| 2025-09-03 | 11.70 | 11.70 | 11.22 | 11.28 | 11.07 | qfq | 4,398,300 | 50,247,886 | -3.26% |
| 2025-09-02 | 11.80 | 11.86 | 11.46 | 11.66 | 11.44 | qfq | 5,252,300 | 61,071,676 | -1.19% |
| 2025-09-01 | 11.84 | 11.92 | 11.75 | 11.80 | 11.58 | qfq | 3,468,400 | 40,984,580 | -0.42% |
| 2025-08-29 | 12.16 | 12.16 | 11.82 | 11.85 | 11.63 | qfq | 4,365,712 | 51,911,548 | -1.50% |
| 2025-08-28 | 12.12 | 12.30 | 11.75 | 12.03 | 11.80 | qfq | 6,479,236 | 77,829,372 | -1.07% |
| 2025-08-27 | 12.55 | 12.70 | 12.16 | 12.16 | 11.93 | qfq | 8,464,700 | 105,364,018 | -2.88% |
| 2025-08-26 | 12.51 | 12.85 | 12.36 | 12.52 | 12.29 | qfq | 7,798,900 | 97,954,876 | 0.24% |
| 2025-08-25 | 12.43 | 12.62 | 12.36 | 12.49 | 12.26 | qfq | 5,562,086 | 69,589,949 | 0.73% |
| 2025-08-22 | 12.50 | 12.50 | 12.33 | 12.40 | 12.17 | qfq | 5,939,586 | 73,666,524 | -1.12% |
| 2025-08-21 | 12.38 | 12.68 | 12.34 | 12.54 | 12.30 | qfq | 7,824,286 | 98,121,157 | 1.21% |
| 2025-08-20 | 12.22 | 12.40 | 12.17 | 12.39 | 12.16 | qfq | 4,985,986 | 61,436,403 | 1.14% |
| 2025-08-19 | 12.30 | 12.48 | 12.21 | 12.25 | 12.02 | qfq | 4,544,300 | 55,889,208 | -0.41% |
| 2025-08-18 | 12.21 | 12.30 | 12.15 | 12.30 | 12.07 | qfq | 5,131,700 | 62,791,172 | 1.23% |
| 2025-08-15 | 12.05 | 12.16 | 12.05 | 12.15 | 11.92 | qfq | 3,527,636 | 42,776,609 | 0.91% |
| 2025-08-14 | 12.27 | 12.36 | 12.04 | 12.04 | 11.81 | qfq | 5,337,600 | 65,054,946 | -1.95% |
| 2025-08-13 | 12.25 | 12.36 | 12.20 | 12.28 | 12.05 | qfq | 5,225,900 | 64,044,013 | -0.24% |
| 2025-08-12 | 12.11 | 12.38 | 12.11 | 12.31 | 12.08 | qfq | 8,703,962 | 106,716,412 | 1.65% |
| 2025-08-11 | 11.94 | 12.40 | 11.90 | 12.11 | 11.88 | qfq | 7,151,527 | 86,648,281 | 1.42% |
| 2025-08-08 | 11.93 | 12.02 | 11.87 | 11.94 | 11.72 | qfq | 3,076,365 | 36,712,051 | -0.25% |
| 2025-08-07 | 12.05 | 12.05 | 11.93 | 11.97 | 11.75 | qfq | 3,884,600 | 46,519,815 | -0.75% |
| 2025-08-06 | 11.86 | 12.14 | 11.82 | 12.06 | 11.83 | qfq | 7,029,154 | 84,320,771 | 1.26% |
| 2025-08-05 | 11.89 | 11.98 | 11.83 | 11.91 | 11.69 | qfq | 3,574,210 | 42,515,529 | 0.51% |
| 2025-08-04 | 11.68 | 11.86 | 11.58 | 11.85 | 11.63 | qfq | 3,938,100 | 46,294,617 | 0.94% |
| 2025-08-01 | 11.70 | 11.85 | 11.69 | 11.74 | 11.52 | qfq | 4,066,000 | 47,813,936 | 0.51% |
| 2025-07-31 | 11.84 | 11.89 | 11.63 | 11.68 | 11.46 | qfq | 4,839,499 | 56,914,311 | -0.93% |
| 2025-07-30 | 11.91 | 12.02 | 11.70 | 11.79 | 11.57 | qfq | 6,753,799 | 80,171,926 | -1.34% |
| 2025-07-29 | 12.15 | 12.25 | 11.91 | 11.95 | 11.73 | qfq | 7,941,700 | 95,283,568 | -2.05% |
| 2025-07-28 | 12.12 | 12.21 | 12.01 | 12.20 | 11.97 | qfq | 8,487,500 | 102,793,365 | 0.58% |
| 2025-07-25 | 12.29 | 12.33 | 12.07 | 12.13 | 11.90 | qfq | 8,300,698 | 100,989,201 | -0.98% |
| 2025-07-24 | 11.98 | 12.40 | 11.96 | 12.25 | 12.02 | qfq | 17,625,854 | 214,914,835 | -0.57% |
| 2025-07-23 | 11.96 | 13.16 | 11.86 | 12.32 | 12.09 | qfq | 26,866,789 | 340,045,875 | 3.01% |
| 2025-07-22 | 11.93 | 12.10 | 11.87 | 11.96 | 11.74 | qfq | 4,517,600 | 54,008,546 | 0.08% |
| 2025-07-21 | 11.79 | 12.07 | 11.79 | 11.95 | 11.73 | qfq | 6,890,500 | 82,361,583 | 1.79% |
| 2025-07-18 | 11.81 | 11.90 | 11.71 | 11.74 | 11.52 | qfq | 3,686,800 | 43,348,521 | -0.93% |
| 2025-07-17 | 11.82 | 11.95 | 11.73 | 11.85 | 11.63 | qfq | 4,238,100 | 50,135,022 | 0.68% |
| 2025-07-16 | 11.96 | 12.20 | 11.77 | 11.77 | 11.55 | qfq | 6,263,699 | 74,613,981 | -0.93% |
| 2025-07-15 | 11.70 | 11.98 | 11.45 | 11.88 | 11.66 | qfq | 9,390,299 | 110,148,063 | 1.37% |
| 2025-07-14 | 11.60 | 11.80 | 11.60 | 11.72 | 11.50 | qfq | 6,335,836 | 74,171,959 | 1.12% |
| 2025-07-11 | 11.58 | 11.70 | 11.54 | 11.59 | 11.37 | qfq | 4,167,700 | 48,376,501 | -0.26% |
| 2025-07-10 | 11.60 | 11.69 | 11.55 | 11.62 | 11.40 | qfq | 2,948,406 | 34,204,286 | -0.09% |
| 2025-07-09 | 11.68 | 11.75 | 11.60 | 11.63 | 11.41 | qfq | 3,387,200 | 39,514,254 | -0.51% |
| 2025-07-08 | 11.67 | 11.80 | 11.63 | 11.69 | 11.47 | qfq | 4,448,300 | 52,057,996 | 0.17% |
| 2025-07-07 | 11.55 | 11.70 | 11.55 | 11.67 | 11.45 | qfq | 4,178,100 | 48,568,242 | 0.17% |
| 2025-07-04 | 11.77 | 11.92 | 11.62 | 11.65 | 11.43 | qfq | 5,511,000 | 64,576,215 | -1.02% |
| 2025-07-03 | 11.90 | 11.92 | 11.72 | 11.77 | 11.55 | qfq | 5,126,099 | 60,435,094 | -1.18% |
| 2025-07-02 | 11.70 | 11.99 | 11.63 | 11.91 | 11.69 | qfq | 8,713,783 | 103,177,609 | 2.06% |
| 2025-07-01 | 11.68 | 11.69 | 11.55 | 11.67 | 11.45 | qfq | 4,375,700 | 50,855,655 | 0.95% |
| 2025-06-30 | 11.51 | 11.65 | 11.22 | 11.56 | 11.34 | qfq | 6,119,400 | 70,447,973 | 0.43% |
| 2025-06-27 | 11.54 | 11.70 | 11.47 | 11.51 | 11.29 | qfq | 4,413,000 | 50,979,701 | 0.52% |
| 2025-06-26 | 11.42 | 11.65 | 11.39 | 11.45 | 11.24 | qfq | 4,680,000 | 53,768,916 | -0.35% |
| 2025-06-25 | 11.37 | 11.49 | 11.30 | 11.49 | 11.27 | qfq | 5,249,782 | 59,799,397 | 0.61% |
| 2025-06-24 | 11.45 | 11.46 | 11.34 | 11.42 | 11.21 | qfq | 5,321,700 | 60,693,800 | 0.35% |
| 2025-06-23 | 11.28 | 11.54 | 11.24 | 11.38 | 11.17 | qfq | 7,508,600 | 85,459,228 | -0.96% |
| 2025-06-20 | 11.01 | 12.05 | 11.01 | 11.49 | 11.27 | qfq | 13,560,300 | 155,523,236 | 4.74% |
| 2025-06-19 | 11.22 | 11.22 | 10.96 | 10.97 | 10.76 | qfq | 3,333,500 | 36,829,949 | -1.70% |
| 2025-06-18 | 11.22 | 11.26 | 11.02 | 11.16 | 10.95 | qfq | 2,536,800 | 28,201,912 | -0.53% |
| 2025-06-17 | 11.19 | 11.24 | 11.10 | 11.22 | 11.01 | qfq | 2,094,562 | 23,405,427 | 0.27% |
| 2025-06-16 | 11.06 | 11.30 | 11.04 | 11.19 | 10.98 | qfq | 3,164,000 | 35,458,884 | 0.18% |
| 2025-06-13 | 11.40 | 11.50 | 11.13 | 11.17 | 10.96 | qfq | 5,069,800 | 57,171,339 | -3.29% |
| 2025-06-12 | 11.67 | 11.71 | 11.50 | 11.55 | 11.33 | qfq | 4,084,700 | 47,197,184 | -1.03% |
| 2025-06-11 | 11.77 | 11.85 | 11.65 | 11.67 | 11.45 | qfq | 4,048,136 | 47,466,610 | -0.77% |
| 2025-06-10 | 12.05 | 12.12 | 11.60 | 11.76 | 11.54 | qfq | 5,537,500 | 65,529,859 | -2.41% |
| 2025-06-09 | 11.92 | 12.14 | 11.92 | 12.05 | 11.82 | qfq | 4,275,655 | 51,531,691 | 1.09% |
| 2025-06-06 | 11.97 | 12.03 | 11.79 | 11.92 | 11.70 | qfq | 3,971,300 | 47,285,621 | -1.32% |
| 2025-06-05 | 12.30 | 12.50 | 12.06 | 12.08 | 11.71 | qfq | 6,484,500 | 78,887,506 | -1.95% |
| 2025-06-04 | 12.38 | 12.57 | 12.29 | 12.32 | 11.94 | qfq | 8,969,200 | 111,190,210 | -1.28% |
| 2025-06-03 | 12.16 | 12.48 | 11.75 | 12.48 | 12.09 | qfq | 13,516,637 | 164,415,423 | 2.63% |
| 2025-05-30 | 12.31 | 12.44 | 12.15 | 12.16 | 11.78 | qfq | 9,130,900 | 111,597,346 | -0.25% |
| 2025-05-29 | 11.96 | 12.28 | 11.87 | 12.19 | 11.81 | qfq | 6,547,836 | 79,382,255 | 1.92% |
| 2025-05-28 | 12.03 | 12.27 | 11.95 | 11.96 | 11.59 | qfq | 6,155,300 | 74,248,003 | -0.99% |
| 2025-05-27 | 11.82 | 12.37 | 11.82 | 12.08 | 11.71 | qfq | 9,132,400 | 111,042,177 | 1.68% |
| 2025-05-26 | 11.58 | 12.02 | 11.58 | 11.88 | 11.51 | qfq | 5,717,754 | 67,194,528 | 1.45% |
| 2025-05-23 | 11.96 | 12.18 | 11.66 | 11.71 | 11.35 | qfq | 9,304,500 | 110,960,758 | -1.51% |
| 2025-05-22 | 11.83 | 11.99 | 11.70 | 11.89 | 11.52 | qfq | 5,815,708 | 68,902,175 | 0.42% |
| 2025-05-21 | 12.07 | 12.08 | 11.80 | 11.84 | 11.47 | qfq | 5,951,500 | 70,829,823 | -1.82% |
| 2025-05-20 | 11.99 | 12.15 | 11.69 | 12.06 | 11.69 | qfq | 9,789,590 | 116,784,829 | -0.33% |
| 2025-05-19 | 12.80 | 12.83 | 12.02 | 12.10 | 11.73 | qfq | 13,357,736 | 162,541,327 | -3.59% |
| 2025-05-16 | 12.11 | 12.97 | 12.11 | 12.55 | 12.16 | qfq | 12,241,174 | 153,638,825 | 2.37% |
| 2025-05-15 | 12.60 | 12.60 | 12.26 | 12.26 | 11.88 | qfq | 8,858,200 | 109,543,046 | -3.69% |
| 2025-05-14 | 12.90 | 13.07 | 12.58 | 12.73 | 12.34 | qfq | 14,623,172 | 186,450,491 | -3.85% |
| 2025-05-13 | 12.71 | 13.98 | 12.19 | 13.24 | 12.83 | qfq | 26,271,136 | 343,486,222 | 4.17% |
| 2025-05-12 | 11.66 | 12.71 | 11.47 | 12.71 | 12.32 | qfq | 15,186,436 | 183,675,442 | 10.04% |
| 2025-05-09 | 11.36 | 11.69 | 11.23 | 11.55 | 11.19 | qfq | 9,203,500 | 105,976,368 | 2.39% |
| 2025-05-08 | 11.00 | 11.36 | 10.96 | 11.28 | 10.93 | qfq | 6,088,900 | 68,289,043 | 2.27% |
| 2025-05-07 | 11.03 | 11.22 | 10.89 | 11.03 | 10.69 | qfq | 4,966,200 | 54,891,392 | 0.64% |
| 2025-05-06 | 10.89 | 11.01 | 10.75 | 10.96 | 10.62 | qfq | 4,944,800 | 53,995,069 | 2.05% |
| 2025-04-30 | 10.73 | 11.01 | 10.72 | 10.74 | 10.41 | qfq | 3,676,535 | 39,745,119 | -0.56% |
| 2025-04-29 | 10.81 | 11.00 | 10.70 | 10.80 | 10.47 | qfq | 2,410,435 | 26,129,561 | -0.09% |
| 2025-04-28 | 11.06 | 11.06 | 10.73 | 10.81 | 10.48 | qfq | 2,715,900 | 29,406,431 | -1.82% |
| 2025-04-25 | 11.23 | 11.23 | 10.76 | 11.01 | 10.67 | qfq | 4,701,500 | 51,405,914 | -1.43% |
| 2025-04-24 | 11.32 | 11.32 | 11.08 | 11.17 | 10.82 | qfq | 2,690,300 | 30,116,746 | -1.24% |
| 2025-04-23 | 11.12 | 11.34 | 11.09 | 11.31 | 10.96 | qfq | 3,640,600 | 40,836,516 | 1.71% |
| 2025-04-22 | 11.20 | 11.40 | 10.98 | 11.12 | 10.78 | qfq | 4,826,400 | 53,934,409 | -0.54% |
| 2025-04-21 | 11.13 | 11.25 | 10.96 | 11.18 | 10.83 | qfq | 2,608,480 | 29,116,064 | 1.18% |
| 2025-04-18 | 11.16 | 11.16 | 10.90 | 11.05 | 10.71 | qfq | 3,054,400 | 33,712,624 | -0.18% |
| 2025-04-17 | 11.51 | 11.65 | 11.06 | 11.07 | 10.73 | qfq | 6,031,100 | 68,249,353 | -3.99% |
| 2025-04-16 | 11.76 | 11.83 | 11.30 | 11.53 | 11.17 | qfq | 4,969,600 | 57,690,434 | -0.86% |
| 2025-04-15 | 11.95 | 11.95 | 11.60 | 11.63 | 11.27 | qfq | 3,714,000 | 43,381,042 | -2.60% |
| 2025-04-14 | 11.64 | 12.09 | 11.64 | 11.94 | 11.57 | qfq | 4,491,600 | 53,589,771 | 2.58% |
| 2025-04-11 | 11.48 | 11.79 | 11.37 | 11.64 | 11.28 | qfq | 4,696,700 | 54,319,217 | -0.09% |
| 2025-04-10 | 11.28 | 12.09 | 11.22 | 11.65 | 11.29 | qfq | 6,557,600 | 75,910,327 | 4.30% |
| 2025-04-09 | 10.87 | 11.28 | 10.04 | 11.17 | 10.82 | qfq | 5,759,800 | 61,457,614 | 1.27% |
| 2025-04-08 | 11.87 | 11.96 | 10.80 | 11.03 | 10.69 | qfq | 6,133,388 | 68,679,180 | -7.93% |
| 2025-04-07 | 13.00 | 13.00 | 11.98 | 11.98 | 11.61 | qfq | 3,712,600 | 44,708,265 | -9.99% |
| 2025-04-03 | 13.11 | 13.55 | 13.00 | 13.31 | 12.90 | qfq | 3,266,000 | 43,115,566 | 0.45% |
| 2025-04-02 | 13.19 | 13.38 | 13.04 | 13.25 | 12.84 | qfq | 2,172,000 | 28,732,790 | 0.45% |
| 2025-04-01 | 13.06 | 13.56 | 13.05 | 13.19 | 12.78 | qfq | 5,298,027 | 70,408,336 | 1.00% |
| 2025-03-31 | 13.73 | 13.98 | 12.55 | 13.06 | 12.66 | qfq | 8,180,127 | 105,974,153 | -6.31% |
| 2025-03-28 | 13.83 | 14.45 | 13.83 | 13.94 | 13.51 | qfq | 4,592,900 | 64,768,855 | 0.87% |
| 2025-03-27 | 14.00 | 14.06 | 13.72 | 13.82 | 13.39 | qfq | 2,822,700 | 39,058,646 | -1.99% |
| 2025-03-26 | 14.40 | 14.43 | 14.00 | 14.10 | 13.66 | qfq | 5,197,700 | 73,595,192 | -2.02% |
| 2025-03-25 | 14.80 | 15.04 | 14.25 | 14.39 | 13.94 | qfq | 3,638,200 | 52,948,775 | -2.77% |
| 2025-03-24 | 14.47 | 15.06 | 14.35 | 14.80 | 14.34 | qfq | 4,152,800 | 60,981,734 | 2.35% |
| 2025-03-21 | 15.19 | 15.30 | 14.28 | 14.46 | 14.01 | qfq | 4,633,500 | 69,154,728 | -5.43% |
| 2025-03-20 | 15.44 | 15.54 | 15.13 | 15.29 | 14.82 | qfq | 4,201,700 | 64,423,988 | -0.97% |
| 2025-03-19 | 15.34 | 15.49 | 15.12 | 15.44 | 14.96 | qfq | 2,474,800 | 38,026,172 | 0.19% |
| 2025-03-18 | 15.30 | 15.62 | 15.21 | 15.41 | 14.93 | qfq | 3,280,508 | 50,498,210 | 0.98% |
| 2025-03-17 | 14.94 | 15.37 | 14.82 | 15.26 | 14.79 | qfq | 4,150,736 | 62,676,866 | 2.14% |
| 2025-03-14 | 14.97 | 15.01 | 14.60 | 14.94 | 14.48 | qfq | 3,109,036 | 46,115,178 | 0.34% |
| 2025-03-13 | 14.94 | 15.12 | 14.71 | 14.89 | 14.43 | qfq | 3,398,300 | 50,511,369 | 0.47% |
| 2025-03-12 | 14.88 | 15.18 | 14.71 | 14.82 | 14.36 | qfq | 2,664,400 | 39,628,075 | -0.40% |
| 2025-03-11 | 15.05 | 15.30 | 14.55 | 14.88 | 14.42 | qfq | 5,509,852 | 82,169,331 | -1.06% |
| 2025-03-10 | 14.30 | 15.09 | 14.30 | 15.04 | 14.57 | qfq | 5,632,560 | 83,263,549 | 5.84% |
| 2025-03-07 | 14.00 | 14.50 | 13.89 | 14.21 | 13.77 | qfq | 5,481,082 | 77,592,452 | 1.50% |
| 2025-03-06 | 13.97 | 14.09 | 13.70 | 14.00 | 13.57 | qfq | 3,050,200 | 42,425,569 | 0.94% |
| 2025-03-05 | 13.87 | 13.93 | 13.70 | 13.87 | 13.44 | qfq | 1,615,200 | 22,289,379 | 0.00% |
| 2025-03-04 | 13.80 | 13.99 | 13.67 | 13.87 | 13.44 | qfq | 2,626,800 | 36,346,719 | -0.86% |
| 2025-03-03 | 14.18 | 14.32 | 13.92 | 13.99 | 13.56 | qfq | 3,507,510 | 49,462,443 | -1.34% |
| 2025-02-28 | 14.39 | 14.58 | 13.95 | 14.18 | 13.74 | qfq | 3,853,000 | 54,775,324 | -1.46% |
| 2025-02-27 | 14.45 | 14.74 | 14.07 | 14.39 | 13.94 | qfq | 4,865,398 | 69,723,930 | -0.69% |
| 2025-02-26 | 15.03 | 15.03 | 14.32 | 14.49 | 14.04 | qfq | 5,576,910 | 81,845,427 | -2.62% |
| 2025-02-25 | 14.80 | 15.18 | 14.57 | 14.88 | 14.42 | qfq | 6,405,400 | 95,640,101 | 0.61% |
| 2025-02-24 | 13.98 | 15.17 | 13.91 | 14.79 | 14.33 | qfq | 10,345,098 | 151,663,053 | 5.64% |
| 2025-02-21 | 13.57 | 14.01 | 13.45 | 14.00 | 13.57 | qfq | 6,125,300 | 84,500,664 | 2.64% |
| 2025-02-20 | 13.69 | 13.88 | 13.51 | 13.64 | 13.22 | qfq | 4,164,261 | 56,898,016 | -0.94% |
| 2025-02-19 | 13.65 | 14.03 | 13.62 | 13.77 | 13.34 | qfq | 5,748,000 | 79,315,547 | 0.73% |
| 2025-02-18 | 13.59 | 13.78 | 13.52 | 13.67 | 13.25 | qfq | 5,346,400 | 73,035,673 | 0.15% |
| 2025-02-17 | 13.34 | 13.65 | 13.11 | 13.65 | 13.23 | qfq | 5,658,200 | 76,295,589 | 1.64% |
| 2025-02-14 | 13.20 | 13.50 | 13.20 | 13.43 | 13.01 | qfq | 6,443,808 | 86,113,363 | 1.74% |
| 2025-02-13 | 13.23 | 13.44 | 13.18 | 13.20 | 12.79 | qfq | 5,272,100 | 70,009,306 | -0.98% |
| 2025-02-12 | 13.19 | 13.39 | 12.85 | 13.33 | 12.92 | qfq | 6,450,000 | 85,026,024 | 0.45% |
| 2025-02-11 | 13.82 | 14.03 | 13.24 | 13.27 | 12.86 | qfq | 8,352,700 | 111,839,482 | -5.28% |
| 2025-02-10 | 13.86 | 14.02 | 13.71 | 14.01 | 13.58 | qfq | 5,852,172 | 81,098,167 | 1.89% |
| 2025-02-07 | 13.51 | 13.83 | 13.44 | 13.75 | 13.32 | qfq | 6,521,636 | 88,910,877 | 1.78% |
| 2025-02-06 | 13.61 | 13.97 | 13.36 | 13.51 | 13.09 | qfq | 8,012,236 | 108,833,994 | -0.73% |
| 2025-02-05 | 13.92 | 14.13 | 13.43 | 13.61 | 13.19 | qfq | 5,270,836 | 71,958,810 | -2.37% |
| 2025-01-27 | 14.11 | 14.12 | 13.44 | 13.94 | 13.51 | qfq | 5,734,600 | 79,056,157 | 1.46% |
| 2025-01-24 | 13.99 | 14.20 | 13.46 | 13.74 | 13.32 | qfq | 6,936,586 | 94,658,440 | -1.65% |
| 2025-01-23 | 14.63 | 14.89 | 13.95 | 13.97 | 13.54 | qfq | 9,039,662 | 129,053,693 | -4.58% |
| 2025-01-22 | 15.34 | 15.42 | 14.38 | 14.64 | 14.19 | qfq | 11,329,984 | 168,030,334 | -4.44% |
| 2025-01-21 | 15.95 | 16.04 | 15.30 | 15.32 | 14.85 | qfq | 10,065,200 | 157,218,254 | -4.13% |
| 2025-01-20 | 15.70 | 16.06 | 15.53 | 15.98 | 15.49 | qfq | 9,456,300 | 149,510,821 | 2.44% |
| 2025-01-17 | 14.86 | 15.78 | 14.86 | 15.60 | 15.12 | qfq | 10,084,596 | 156,041,109 | 3.17% |
| 2025-01-16 | 14.74 | 15.35 | 14.32 | 15.12 | 14.65 | qfq | 10,824,082 | 161,572,136 | 1.07% |
| 2025-01-15 | 15.80 | 16.10 | 14.70 | 14.96 | 14.50 | qfq | 17,060,844 | 261,137,590 | -4.71% |
| 2025-01-14 | 14.21 | 16.08 | 14.13 | 15.70 | 15.21 | qfq | 17,483,380 | 265,213,655 | 7.31% |
| 2025-01-13 | 13.37 | 14.98 | 13.30 | 14.63 | 14.18 | qfq | 14,432,685 | 204,000,996 | 7.42% |
| 2025-01-10 | 13.21 | 14.00 | 12.90 | 13.62 | 13.20 | qfq | 11,429,890 | 154,394,613 | 3.50% |
| 2025-01-09 | 12.70 | 13.28 | 12.60 | 13.16 | 12.75 | qfq | 9,895,600 | 128,971,378 | 2.65% |
| 2025-01-08 | 12.20 | 13.08 | 12.06 | 12.82 | 12.42 | qfq | 12,172,700 | 153,091,207 | 1.75% |
| 2025-01-07 | 11.69 | 12.69 | 11.58 | 12.60 | 12.21 | qfq | 13,666,584 | 167,084,660 | 8.15% |
| 2025-01-06 | 11.74 | 11.87 | 11.39 | 11.65 | 11.29 | qfq | 6,354,969 | 73,940,037 | -0.60% |
| 2025-01-03 | 11.65 | 11.95 | 11.42 | 11.72 | 11.36 | qfq | 7,854,288 | 91,843,307 | 1.47% |
| 2025-01-02 | 11.63 | 11.76 | 11.48 | 11.55 | 11.19 | qfq | 5,444,490 | 63,298,413 | -0.69% |
| 2024-12-31 | 11.57 | 11.77 | 11.40 | 11.63 | 11.27 | qfq | 7,104,476 | 82,451,046 | 0.61% |
| 2024-12-30 | 11.31 | 11.65 | 11.31 | 11.56 | 11.20 | qfq | 4,302,094 | 49,509,806 | 1.23% |
| 2024-12-27 | 11.15 | 11.47 | 11.15 | 11.42 | 11.07 | qfq | 4,797,720 | 54,518,934 | 1.51% |
| 2024-12-26 | 10.98 | 11.30 | 10.93 | 11.25 | 10.90 | qfq | 4,775,700 | 53,471,205 | 2.37% |
| 2024-12-25 | 10.84 | 11.20 | 10.70 | 10.99 | 10.65 | qfq | 4,797,008 | 52,495,551 | 1.29% |
| 2024-12-24 | 10.55 | 10.94 | 10.50 | 10.85 | 10.51 | qfq | 3,568,906 | 38,297,228 | 2.36% |
| 2024-12-23 | 10.76 | 10.88 | 10.52 | 10.60 | 10.27 | qfq | 3,752,388 | 40,080,795 | -1.40% |
| 2024-12-20 | 10.60 | 10.80 | 10.58 | 10.75 | 10.42 | qfq | 2,143,500 | 22,962,116 | 0.94% |
| 2024-12-19 | 10.59 | 10.78 | 10.46 | 10.65 | 10.32 | qfq | 2,807,973 | 29,684,864 | 0.57% |
| 2024-12-18 | 10.69 | 10.75 | 10.50 | 10.59 | 10.26 | qfq | 2,411,210 | 25,667,944 | -0.66% |
| 2024-12-17 | 10.91 | 11.06 | 10.64 | 10.66 | 10.33 | qfq | 4,120,700 | 44,596,107 | -3.09% |
| 2024-12-16 | 11.10 | 11.21 | 10.93 | 11.00 | 10.66 | qfq | 4,015,400 | 44,476,685 | -0.90% |
| 2024-12-13 | 11.44 | 11.50 | 11.10 | 11.10 | 10.76 | qfq | 4,595,836 | 51,896,744 | -3.65% |
| 2024-12-12 | 11.50 | 11.55 | 11.38 | 11.52 | 11.16 | qfq | 2,939,973 | 33,725,843 | -0.26% |
| 2024-12-11 | 11.51 | 11.57 | 11.43 | 11.55 | 11.19 | qfq | 3,632,254 | 41,815,548 | 0.17% |
| 2024-12-10 | 11.73 | 11.90 | 11.50 | 11.53 | 11.17 | qfq | 6,056,100 | 70,606,103 | 0.09% |
| 2024-12-09 | 11.67 | 11.74 | 11.39 | 11.52 | 11.16 | qfq | 3,622,998 | 41,749,100 | -1.03% |
| 2024-12-06 | 11.45 | 11.80 | 11.38 | 11.64 | 11.28 | qfq | 5,969,608 | 69,366,831 | 1.84% |
| 2024-12-05 | 11.20 | 11.70 | 11.20 | 11.43 | 11.08 | qfq | 4,920,508 | 56,012,496 | 0.62% |
| 2024-12-04 | 11.44 | 11.99 | 11.31 | 11.36 | 11.01 | qfq | 8,392,300 | 97,665,347 | -2.49% |
| 2024-12-03 | 11.51 | 11.85 | 11.42 | 11.65 | 11.29 | qfq | 9,515,307 | 110,792,400 | 0.26% |
| 2024-12-02 | 11.22 | 12.34 | 11.17 | 11.62 | 11.26 | qfq | 14,358,349 | 168,104,372 | 3.57% |
| 2024-11-29 | 11.58 | 11.82 | 11.15 | 11.22 | 10.87 | qfq | 11,122,513 | 127,809,417 | -3.69% |
| 2024-11-28 | 11.39 | 11.85 | 11.30 | 11.65 | 11.29 | qfq | 5,031,200 | 58,409,087 | 2.46% |
| 2024-11-27 | 10.90 | 11.41 | 10.52 | 11.37 | 11.02 | qfq | 3,803,800 | 42,023,405 | 4.50% |
| 2024-11-26 | 11.27 | 11.31 | 10.80 | 10.88 | 10.54 | qfq | 3,066,673 | 33,695,288 | -3.46% |
| 2024-11-25 | 11.13 | 11.34 | 11.04 | 11.27 | 10.92 | qfq | 2,228,200 | 24,921,998 | 0.45% |
| 2024-11-22 | 11.60 | 11.79 | 11.19 | 11.22 | 10.87 | qfq | 3,638,100 | 41,864,788 | -3.28% |
| 2024-11-21 | 11.65 | 11.79 | 11.46 | 11.60 | 11.24 | qfq | 5,908,648 | 68,722,189 | -1.02% |
| 2024-11-20 | 11.21 | 11.76 | 11.14 | 11.72 | 11.36 | qfq | 8,191,073 | 94,277,892 | 4.64% |
| 2024-11-19 | 10.72 | 11.20 | 10.62 | 11.20 | 10.85 | qfq | 5,798,840 | 63,972,087 | 4.48% |
| 2024-11-18 | 10.82 | 10.92 | 10.56 | 10.72 | 10.39 | qfq | 2,018,200 | 21,686,009 | -0.92% |
| 2024-11-15 | 11.00 | 11.21 | 10.71 | 10.82 | 10.49 | qfq | 2,854,300 | 31,389,287 | -2.52% |
| 2024-11-14 | 11.20 | 11.24 | 10.97 | 11.10 | 10.76 | qfq | 2,769,312 | 30,647,506 | -1.07% |
| 2024-11-13 | 11.08 | 11.23 | 10.93 | 11.22 | 10.87 | qfq | 3,616,136 | 40,105,712 | 1.26% |
| 2024-11-12 | 11.20 | 11.28 | 10.98 | 11.08 | 10.74 | qfq | 3,257,800 | 36,364,229 | -1.07% |
| 2024-11-11 | 11.10 | 11.22 | 11.04 | 11.20 | 10.85 | qfq | 3,072,212 | 34,173,383 | 0.27% |
| 2024-11-08 | 11.40 | 11.43 | 11.12 | 11.17 | 10.82 | qfq | 3,210,800 | 36,100,684 | -1.41% |
| 2024-11-07 | 10.98 | 11.39 | 10.92 | 11.33 | 10.98 | qfq | 6,266,964 | 70,507,208 | 3.00% |
| 2024-11-06 | 11.04 | 11.43 | 10.90 | 11.00 | 10.66 | qfq | 5,111,136 | 56,715,294 | -0.36% |
| 2024-11-05 | 10.54 | 11.40 | 10.54 | 11.04 | 10.70 | qfq | 4,535,300 | 49,354,121 | 3.76% |
| 2024-11-04 | 10.44 | 10.65 | 10.35 | 10.64 | 10.31 | qfq | 1,758,036 | 18,529,316 | 0.76% |
| 2024-11-01 | 10.89 | 10.90 | 10.47 | 10.56 | 10.23 | qfq | 2,304,828 | 24,537,117 | -3.12% |
| 2024-10-31 | 10.74 | 10.95 | 10.72 | 10.90 | 10.56 | qfq | 2,480,736 | 26,892,705 | 1.58% |
| 2024-10-30 | 10.81 | 10.87 | 10.62 | 10.73 | 10.40 | qfq | 2,068,300 | 22,223,279 | 0.19% |
| 2024-10-29 | 11.05 | 11.10 | 10.71 | 10.71 | 10.38 | qfq | 2,786,000 | 30,232,627 | -3.08% |
| 2024-10-28 | 10.99 | 11.08 | 10.88 | 11.05 | 10.71 | qfq | 3,812,311 | 41,938,879 | 0.91% |
| 2024-10-25 | 10.71 | 11.04 | 10.68 | 10.95 | 10.61 | qfq | 4,001,400 | 43,507,512 | 2.24% |
| 2024-10-24 | 10.80 | 10.92 | 10.68 | 10.71 | 10.38 | qfq | 2,623,600 | 28,212,825 | -1.20% |
| 2024-10-23 | 10.87 | 11.05 | 10.81 | 10.84 | 10.50 | qfq | 4,965,400 | 54,109,265 | -2.08% |
| 2024-10-22 | 10.48 | 11.10 | 10.43 | 11.07 | 10.73 | qfq | 7,203,924 | 78,129,098 | 5.23% |
| 2024-10-21 | 10.50 | 10.60 | 10.41 | 10.52 | 10.19 | qfq | 3,471,412 | 36,493,499 | -0.09% |
| 2024-10-18 | 10.41 | 10.68 | 10.24 | 10.53 | 10.20 | qfq | 4,736,212 | 49,389,583 | -0.57% |
| 2024-10-17 | 10.64 | 10.70 | 10.36 | 10.59 | 10.26 | qfq | 6,087,336 | 63,902,459 | -2.22% |
| 2024-10-16 | 11.32 | 11.32 | 10.72 | 10.83 | 10.50 | qfq | 8,514,769 | 93,707,344 | 5.15% |
| 2024-10-15 | 10.56 | 10.56 | 10.27 | 10.30 | 9.98 | qfq | 1,907,500 | 19,810,599 | -1.44% |
| 2024-10-14 | 10.38 | 10.51 | 10.19 | 10.45 | 10.13 | qfq | 2,328,809 | 24,179,089 | 2.75% |
| 2024-10-11 | 10.61 | 10.65 | 10.11 | 10.17 | 9.86 | qfq | 2,211,172 | 22,842,838 | -4.15% |
| 2024-10-10 | 10.49 | 10.80 | 10.33 | 10.61 | 10.28 | qfq | 3,032,272 | 32,204,750 | 0.76% |
| 2024-10-09 | 11.49 | 11.49 | 10.53 | 10.53 | 10.20 | qfq | 4,882,521 | 52,996,179 | -10.00% |
| 2024-10-08 | 12.32 | 12.32 | 11.00 | 11.70 | 11.34 | qfq | 8,746,741 | 101,457,341 | 4.28% |
| 2024-09-30 | 10.96 | 11.29 | 10.45 | 11.22 | 10.87 | qfq | 8,339,809 | 91,613,005 | 7.47% |
| 2024-09-27 | 10.11 | 10.49 | 10.11 | 10.44 | 10.12 | qfq | 2,136,800 | 21,974,571 | 4.61% |
| 2024-09-26 | 9.77 | 9.99 | 9.76 | 9.98 | 9.67 | qfq | 2,281,000 | 22,577,937 | 2.36% |
| 2024-09-25 | 9.75 | 9.98 | 9.71 | 9.75 | 9.45 | qfq | 2,393,200 | 23,563,310 | 0.72% |
| 2024-09-24 | 9.36 | 9.68 | 9.30 | 9.68 | 9.38 | qfq | 2,399,400 | 23,029,885 | 3.42% |
| 2024-09-23 | 9.26 | 9.39 | 9.24 | 9.36 | 9.07 | qfq | 774,799 | 7,232,741 | 0.21% |
| 2024-09-20 | 9.55 | 9.55 | 9.32 | 9.34 | 9.05 | qfq | 1,789,290 | 16,777,676 | -2.20% |
| 2024-09-19 | 9.08 | 9.56 | 9.08 | 9.55 | 9.25 | qfq | 2,336,400 | 22,010,691 | 5.29% |
| 2024-09-18 | 9.15 | 9.18 | 8.96 | 9.07 | 8.79 | qfq | 1,188,000 | 10,784,552 | -0.87% |
| 2024-09-13 | 9.44 | 9.44 | 9.11 | 9.15 | 8.83 | qfq | 1,487,690 | 13,699,889 | -2.56% |
| 2024-09-12 | 9.38 | 9.52 | 9.37 | 9.39 | 9.06 | qfq | 886,700 | 8,388,774 | -0.21% |
| 2024-09-11 | 9.45 | 9.49 | 9.39 | 9.41 | 9.08 | qfq | 724,800 | 6,830,112 | -0.42% |
| 2024-09-10 | 9.38 | 9.47 | 9.25 | 9.45 | 9.12 | qfq | 1,048,900 | 9,813,153 | 1.50% |
| 2024-09-09 | 9.36 | 9.49 | 9.23 | 9.31 | 8.99 | qfq | 781,500 | 7,274,180 | -0.53% |
| 2024-09-06 | 9.51 | 9.55 | 9.36 | 9.36 | 9.04 | qfq | 857,700 | 8,101,035 | -1.16% |
| 2024-09-05 | 9.35 | 9.51 | 9.35 | 9.47 | 9.14 | qfq | 1,065,600 | 10,069,491 | 0.42% |
| 2024-09-04 | 9.31 | 9.59 | 9.25 | 9.43 | 9.10 | qfq | 1,653,636 | 15,607,603 | 0.64% |
| 2024-09-03 | 9.34 | 9.48 | 9.28 | 9.37 | 9.05 | qfq | 925,200 | 8,678,333 | 0.32% |
| 2024-09-02 | 9.49 | 9.60 | 9.34 | 9.34 | 9.02 | qfq | 1,281,600 | 12,144,853 | -2.51% |
| 2024-08-30 | 9.33 | 9.65 | 9.33 | 9.58 | 9.25 | qfq | 1,901,800 | 18,134,265 | 2.35% |
| 2024-08-29 | 9.31 | 9.38 | 9.18 | 9.36 | 9.04 | qfq | 1,233,436 | 11,494,739 | 1.08% |
| 2024-08-28 | 9.31 | 9.37 | 9.11 | 9.26 | 8.94 | qfq | 1,107,000 | 10,236,601 | -0.11% |
| 2024-08-27 | 9.38 | 9.40 | 9.22 | 9.27 | 8.95 | qfq | 821,100 | 7,639,522 | -1.07% |
| 2024-08-26 | 9.26 | 9.39 | 9.24 | 9.37 | 9.05 | qfq | 1,066,400 | 9,961,277 | 1.30% |
| 2024-08-23 | 9.42 | 9.42 | 9.22 | 9.25 | 8.93 | qfq | 1,340,900 | 12,446,128 | -1.91% |
| 2024-08-22 | 9.50 | 9.55 | 9.41 | 9.43 | 9.10 | qfq | 1,155,273 | 10,935,635 | -0.42% |
| 2024-08-21 | 9.65 | 9.65 | 9.43 | 9.47 | 9.14 | qfq | 1,401,500 | 13,350,575 | -1.15% |
| 2024-08-20 | 9.89 | 9.93 | 9.55 | 9.58 | 9.25 | qfq | 1,803,000 | 17,387,661 | -2.74% |
| 2024-08-19 | 9.99 | 9.99 | 9.81 | 9.85 | 9.51 | qfq | 1,271,612 | 12,583,171 | -1.40% |
| 2024-08-16 | 10.19 | 10.19 | 9.98 | 9.99 | 9.64 | qfq | 1,715,712 | 17,208,511 | -1.58% |
| 2024-08-15 | 10.12 | 10.25 | 10.07 | 10.15 | 9.80 | qfq | 1,387,773 | 14,089,252 | -0.10% |
| 2024-08-14 | 10.21 | 10.30 | 10.16 | 10.16 | 9.81 | qfq | 1,022,700 | 10,454,744 | -0.78% |
| 2024-08-13 | 10.10 | 10.25 | 10.00 | 10.24 | 9.89 | qfq | 1,413,400 | 14,330,421 | 0.79% |
| 2024-08-12 | 10.21 | 10.34 | 10.14 | 10.16 | 9.81 | qfq | 1,415,136 | 14,453,616 | -0.20% |
| 2024-08-09 | 10.30 | 10.36 | 10.16 | 10.18 | 9.83 | qfq | 1,426,636 | 14,634,933 | -1.07% |
| 2024-08-08 | 10.32 | 10.34 | 10.10 | 10.29 | 9.93 | qfq | 1,773,100 | 18,150,334 | -0.19% |
| 2024-08-07 | 10.19 | 10.39 | 10.12 | 10.31 | 9.95 | qfq | 2,550,100 | 26,216,705 | 1.18% |
| 2024-08-06 | 10.05 | 10.29 | 10.05 | 10.19 | 9.84 | qfq | 3,246,000 | 32,997,429 | 0.99% |
| 2024-08-05 | 10.75 | 10.91 | 10.08 | 10.09 | 9.74 | qfq | 5,694,336 | 59,112,317 | -7.09% |
| 2024-08-02 | 10.95 | 11.02 | 10.80 | 10.86 | 10.48 | qfq | 3,012,200 | 32,865,902 | -1.99% |
| 2024-08-01 | 11.42 | 11.43 | 11.07 | 11.08 | 10.70 | qfq | 3,801,084 | 42,467,149 | -2.46% |
| 2024-07-31 | 11.20 | 11.42 | 10.86 | 11.36 | 10.97 | qfq | 5,440,495 | 60,649,681 | 0.18% |
| 2024-07-30 | 11.34 | 11.79 | 11.21 | 11.34 | 10.95 | qfq | 5,226,900 | 59,544,742 | 1.61% |
| 2024-07-29 | 11.45 | 11.64 | 11.12 | 11.16 | 10.77 | qfq | 3,542,512 | 40,091,866 | -2.96% |
| 2024-07-26 | 11.50 | 11.68 | 11.26 | 11.50 | 11.10 | qfq | 3,374,400 | 38,744,884 | -1.46% |
| 2024-07-25 | 11.80 | 12.35 | 11.52 | 11.67 | 11.27 | qfq | 4,363,936 | 51,426,001 | 0.34% |
| 2024-07-24 | 11.74 | 11.90 | 11.56 | 11.63 | 11.23 | qfq | 3,982,109 | 46,673,017 | -0.94% |
| 2024-07-23 | 12.68 | 12.95 | 11.73 | 11.74 | 11.33 | qfq | 4,876,095 | 59,070,207 | -3.22% |
| 2024-07-22 | 12.27 | 12.45 | 12.07 | 12.13 | 11.71 | qfq | 2,848,600 | 34,772,894 | -1.30% |
| 2024-07-19 | 12.12 | 12.41 | 12.09 | 12.29 | 11.86 | qfq | 1,627,212 | 19,979,486 | 1.15% |
| 2024-07-18 | 12.27 | 12.30 | 12.07 | 12.15 | 11.73 | qfq | 1,645,926 | 20,038,441 | -0.98% |
| 2024-07-17 | 12.34 | 12.41 | 12.25 | 12.27 | 11.85 | qfq | 765,712 | 9,430,987 | -0.57% |
| 2024-07-16 | 12.20 | 12.41 | 12.20 | 12.34 | 11.91 | qfq | 824,512 | 10,144,144 | 0.73% |
| 2024-07-15 | 12.28 | 12.39 | 12.22 | 12.25 | 11.83 | qfq | 906,300 | 11,122,310 | -1.05% |
| 2024-07-12 | 12.25 | 12.54 | 12.24 | 12.38 | 11.95 | qfq | 2,051,036 | 25,456,839 | 1.23% |
| 2024-07-11 | 12.18 | 12.31 | 12.10 | 12.23 | 11.81 | qfq | 1,070,800 | 13,099,938 | 1.41% |
| 2024-07-10 | 11.97 | 12.24 | 11.84 | 12.06 | 11.64 | qfq | 881,700 | 10,641,897 | 0.67% |
| 2024-07-09 | 11.70 | 12.00 | 11.50 | 11.98 | 11.57 | qfq | 953,300 | 11,223,810 | 1.70% |
| 2024-07-08 | 12.01 | 12.12 | 11.77 | 11.78 | 11.37 | qfq | 779,400 | 9,246,445 | -2.73% |
| 2024-07-05 | 11.96 | 12.14 | 11.73 | 12.11 | 11.69 | qfq | 743,300 | 8,921,689 | 1.25% |
| 2024-07-04 | 12.31 | 12.40 | 11.91 | 11.96 | 11.55 | qfq | 1,028,500 | 12,408,888 | -2.84% |
| 2024-07-03 | 12.51 | 12.58 | 12.29 | 12.31 | 11.88 | qfq | 673,800 | 8,338,095 | -1.68% |
| 2024-07-02 | 12.51 | 12.56 | 12.42 | 12.52 | 12.09 | qfq | 994,800 | 12,429,748 | 0.08% |
| 2024-07-01 | 12.27 | 12.54 | 12.20 | 12.51 | 12.08 | qfq | 1,526,284 | 18,961,955 | 2.04% |
| 2024-06-28 | 12.22 | 12.40 | 12.19 | 12.26 | 11.84 | qfq | 1,456,336 | 17,898,834 | -0.57% |
| 2024-06-27 | 12.35 | 12.47 | 12.28 | 12.33 | 11.90 | qfq | 1,779,336 | 21,989,344 | -1.04% |
| 2024-06-26 | 12.11 | 12.46 | 12.00 | 12.46 | 12.03 | qfq | 1,095,200 | 13,420,093 | 2.89% |
| 2024-06-25 | 12.00 | 12.33 | 11.99 | 12.11 | 11.69 | qfq | 1,163,600 | 14,146,647 | 0.17% |
| 2024-06-24 | 12.67 | 12.67 | 11.97 | 12.09 | 11.67 | qfq | 1,680,600 | 20,484,047 | -4.58% |
| 2024-06-21 | 12.45 | 12.74 | 12.33 | 12.67 | 12.23 | qfq | 1,470,500 | 18,564,687 | 1.77% |
| 2024-06-20 | 12.90 | 12.91 | 12.45 | 12.45 | 12.02 | qfq | 2,017,100 | 25,399,292 | -3.49% |
| 2024-06-19 | 12.81 | 13.04 | 12.80 | 12.90 | 12.45 | qfq | 2,136,400 | 27,593,570 | 0.00% |
| 2024-06-18 | 13.17 | 13.20 | 12.84 | 12.90 | 12.45 | qfq | 2,286,036 | 29,558,899 | -2.05% |
| 2024-06-17 | 13.50 | 13.73 | 13.00 | 13.17 | 12.71 | qfq | 2,702,700 | 35,987,282 | -4.08% |
| 2024-06-14 | 13.59 | 13.83 | 13.30 | 13.73 | 13.25 | qfq | 2,028,700 | 27,685,255 | -0.87% |
| 2024-06-13 | 13.75 | 14.13 | 13.58 | 13.85 | 13.23 | qfq | 2,430,736 | 33,580,070 | 1.09% |
| 2024-06-12 | 13.36 | 13.82 | 13.20 | 13.70 | 13.08 | qfq | 1,945,800 | 26,475,930 | 2.47% |
| 2024-06-11 | 13.48 | 13.48 | 13.02 | 13.37 | 12.77 | qfq | 1,272,612 | 16,776,063 | 0.68% |
| 2024-06-07 | 13.05 | 13.35 | 13.00 | 13.28 | 12.68 | qfq | 1,516,412 | 20,029,873 | 1.76% |
| 2024-06-06 | 13.24 | 13.65 | 12.75 | 13.05 | 12.46 | qfq | 2,354,700 | 30,697,811 | -2.61% |
| 2024-06-05 | 13.69 | 13.96 | 13.39 | 13.40 | 12.80 | qfq | 2,117,100 | 28,900,908 | -2.12% |
| 2024-06-04 | 13.70 | 13.89 | 13.56 | 13.69 | 13.07 | qfq | 1,701,472 | 23,281,401 | -1.01% |
| 2024-06-03 | 13.80 | 14.09 | 13.70 | 13.83 | 13.21 | qfq | 2,324,928 | 32,303,494 | -0.50% |
| 2024-05-31 | 13.71 | 13.93 | 13.63 | 13.90 | 13.27 | qfq | 1,881,600 | 25,943,171 | 0.29% |
| 2024-05-30 | 13.94 | 14.22 | 13.79 | 13.86 | 13.24 | qfq | 2,549,600 | 35,598,736 | -0.86% |
| 2024-05-29 | 13.80 | 14.08 | 13.71 | 13.98 | 13.35 | qfq | 1,718,900 | 23,929,551 | 0.14% |
| 2024-05-28 | 13.71 | 14.09 | 13.50 | 13.96 | 13.33 | qfq | 3,101,472 | 43,026,770 | 1.60% |
| 2024-05-27 | 13.94 | 14.11 | 13.66 | 13.74 | 13.12 | qfq | 3,906,200 | 53,904,812 | -1.58% |
| 2024-05-24 | 15.12 | 15.30 | 13.86 | 13.96 | 13.33 | qfq | 8,190,400 | 117,931,840 | -8.76% |
| 2024-05-23 | 15.65 | 15.99 | 15.17 | 15.30 | 14.61 | qfq | 7,416,236 | 115,531,207 | -2.24% |
| 2024-05-22 | 14.78 | 15.94 | 14.71 | 15.65 | 14.94 | qfq | 10,256,472 | 157,823,305 | 6.90% |
| 2024-05-21 | 14.65 | 15.03 | 14.51 | 14.64 | 13.98 | qfq | 2,045,036 | 29,967,826 | -0.81% |
| 2024-05-20 | 14.52 | 14.87 | 14.21 | 14.76 | 14.09 | qfq | 4,403,172 | 64,600,791 | 2.50% |
| 2024-05-17 | 14.06 | 14.49 | 14.01 | 14.40 | 13.75 | qfq | 3,479,000 | 49,773,409 | 1.98% |
| 2024-05-16 | 14.17 | 14.30 | 14.05 | 14.12 | 13.48 | qfq | 2,571,536 | 36,348,858 | -0.35% |
| 2024-05-15 | 14.11 | 14.40 | 13.98 | 14.17 | 13.53 | qfq | 4,628,579 | 65,687,515 | -0.28% |
| 2024-05-14 | 13.85 | 14.52 | 13.85 | 14.21 | 13.57 | qfq | 8,043,112 | 113,629,043 | -3.27% |
| 2024-05-13 | 15.79 | 15.79 | 14.69 | 14.69 | 14.03 | qfq | 13,797,436 | 210,862,425 | 2.37% |
| 2024-05-10 | 14.31 | 14.56 | 14.06 | 14.35 | 13.70 | qfq | 4,107,736 | 58,625,718 | -0.90% |
| 2024-05-09 | 14.03 | 14.85 | 13.99 | 14.48 | 13.83 | qfq | 6,613,700 | 95,804,365 | 2.84% |
| 2024-05-08 | 14.06 | 14.17 | 13.88 | 14.08 | 13.45 | qfq | 3,402,048 | 47,764,047 | 0.14% |
| 2024-05-07 | 14.24 | 14.41 | 13.70 | 14.06 | 13.43 | qfq | 7,220,028 | 101,681,745 | -6.76% |
| 2024-05-06 | 14.58 | 15.40 | 14.39 | 15.08 | 14.40 | qfq | 7,300,408 | 109,192,886 | 4.65% |
| 2024-04-30 | 14.34 | 14.60 | 14.18 | 14.41 | 13.76 | qfq | 4,962,464 | 71,505,575 | 1.41% |
| 2024-04-29 | 14.31 | 14.48 | 14.09 | 14.21 | 13.57 | qfq | 4,108,673 | 58,561,118 | -0.42% |
| 2024-04-26 | 14.99 | 14.99 | 14.08 | 14.27 | 13.63 | qfq | 8,837,831 | 127,599,459 | -6.49% |
| 2024-04-25 | 14.50 | 15.65 | 14.31 | 15.26 | 14.57 | qfq | 9,266,380 | 140,186,560 | 5.24% |
| 2024-04-24 | 13.96 | 14.50 | 13.81 | 14.50 | 13.85 | qfq | 4,646,096 | 66,152,555 | 3.79% |
| 2024-04-23 | 13.73 | 14.09 | 13.73 | 13.97 | 13.34 | qfq | 3,888,500 | 54,268,893 | 1.01% |
| 2024-04-22 | 13.59 | 14.15 | 13.59 | 13.83 | 13.21 | qfq | 4,636,908 | 64,462,650 | 1.92% |
| 2024-04-19 | 13.54 | 13.89 | 13.35 | 13.57 | 12.96 | qfq | 2,356,632 | 32,069,198 | 0.22% |
| 2024-04-18 | 13.80 | 14.06 | 13.53 | 13.54 | 12.93 | qfq | 3,652,200 | 50,309,249 | -2.66% |
| 2024-04-17 | 13.15 | 14.04 | 13.15 | 13.91 | 13.28 | qfq | 4,214,975 | 58,017,270 | 5.78% |
| 2024-04-16 | 13.05 | 13.49 | 12.85 | 13.15 | 12.56 | qfq | 3,297,260 | 43,290,436 | -2.52% |
| 2024-04-15 | 13.63 | 13.79 | 12.74 | 13.49 | 12.88 | qfq | 4,549,765 | 60,895,628 | -0.88% |
| 2024-04-12 | 13.48 | 13.70 | 13.30 | 13.61 | 13.00 | qfq | 3,618,836 | 48,928,884 | 0.52% |
| 2024-04-11 | 13.20 | 13.85 | 13.18 | 13.54 | 12.93 | qfq | 6,110,136 | 82,921,131 | 0.89% |
| 2024-04-10 | 13.13 | 13.49 | 13.10 | 13.42 | 12.81 | qfq | 6,842,400 | 91,533,557 | 2.44% |
| 2024-04-09 | 13.25 | 13.37 | 12.92 | 13.10 | 12.51 | qfq | 3,547,700 | 46,446,908 | 0.54% |
| 2024-04-08 | 12.97 | 13.26 | 12.83 | 13.03 | 12.44 | qfq | 4,694,217 | 61,323,927 | 0.46% |
| 2024-04-03 | 12.89 | 13.03 | 12.58 | 12.97 | 12.39 | qfq | 5,315,760 | 68,236,583 | 0.62% |
| 2024-04-02 | 12.50 | 13.10 | 12.45 | 12.89 | 12.31 | qfq | 7,451,500 | 95,669,105 | 2.79% |
| 2024-04-01 | 11.71 | 12.68 | 11.67 | 12.54 | 11.97 | qfq | 8,046,872 | 99,257,255 | 7.00% |
| 2024-03-29 | 11.23 | 11.86 | 11.23 | 11.72 | 11.19 | qfq | 2,452,936 | 28,681,964 | 1.74% |
| 2024-03-28 | 11.19 | 11.60 | 11.09 | 11.52 | 11.00 | qfq | 2,860,719 | 32,714,561 | -0.17% |
| 2024-03-27 | 11.70 | 12.15 | 11.50 | 11.54 | 11.02 | qfq | 3,572,448 | 42,420,265 | -1.54% |
| 2024-03-26 | 11.68 | 11.81 | 11.44 | 11.72 | 11.19 | qfq | 2,708,000 | 31,393,257 | 0.43% |
| 2024-03-25 | 12.00 | 12.05 | 11.63 | 11.67 | 11.14 | qfq | 3,068,100 | 36,400,644 | -3.23% |
| 2024-03-22 | 12.35 | 12.40 | 12.05 | 12.06 | 11.52 | qfq | 3,802,860 | 46,299,323 | -3.44% |
| 2024-03-21 | 12.39 | 12.75 | 12.18 | 12.49 | 11.93 | qfq | 5,774,040 | 71,756,342 | 0.89% |
| 2024-03-20 | 12.32 | 12.40 | 12.26 | 12.38 | 11.82 | qfq | 2,726,836 | 33,671,309 | 0.49% |
| 2024-03-19 | 12.44 | 12.52 | 12.27 | 12.32 | 11.76 | qfq | 3,858,736 | 47,738,000 | -1.52% |
| 2024-03-18 | 12.46 | 12.76 | 12.32 | 12.51 | 11.95 | qfq | 5,759,072 | 71,850,756 | 0.40% |
| 2024-03-15 | 12.22 | 13.18 | 12.13 | 12.46 | 11.90 | qfq | 8,411,500 | 105,686,870 | 3.40% |
| 2024-03-14 | 11.92 | 12.19 | 11.81 | 12.05 | 11.51 | qfq | 3,578,900 | 43,037,463 | 1.09% |
| 2024-03-13 | 12.05 | 12.09 | 11.85 | 11.92 | 11.38 | qfq | 2,760,700 | 32,992,822 | -0.91% |
| 2024-03-12 | 12.11 | 12.16 | 11.96 | 12.03 | 11.49 | qfq | 4,387,936 | 52,835,482 | -0.99% |
| 2024-03-11 | 11.54 | 12.53 | 11.46 | 12.15 | 11.60 | qfq | 6,481,136 | 78,121,434 | 4.65% |
| 2024-03-08 | 11.60 | 11.89 | 11.40 | 11.61 | 11.09 | qfq | 3,898,840 | 45,157,887 | -1.78% |
| 2024-03-07 | 11.64 | 12.31 | 11.55 | 11.82 | 11.29 | qfq | 5,969,200 | 71,060,597 | 1.63% |
| 2024-03-06 | 11.45 | 11.88 | 11.45 | 11.63 | 11.11 | qfq | 2,209,100 | 25,771,508 | 1.13% |
| 2024-03-05 | 11.78 | 11.79 | 11.46 | 11.50 | 10.98 | qfq | 2,107,100 | 24,363,713 | -2.54% |
| 2024-03-04 | 11.91 | 12.07 | 11.45 | 11.80 | 11.27 | qfq | 2,436,044 | 28,532,192 | -0.92% |
| 2024-03-01 | 11.77 | 12.00 | 11.72 | 11.91 | 11.37 | qfq | 2,142,600 | 25,393,841 | 0.93% |
| 2024-02-29 | 11.40 | 11.85 | 11.30 | 11.80 | 11.27 | qfq | 2,810,812 | 32,769,842 | 3.33% |
| 2024-02-28 | 12.38 | 12.71 | 11.38 | 11.42 | 10.91 | qfq | 4,443,812 | 53,696,873 | -7.90% |
| 2024-02-27 | 12.11 | 12.41 | 11.98 | 12.40 | 11.84 | qfq | 2,562,012 | 31,507,459 | 2.31% |
| 2024-02-26 | 12.21 | 12.38 | 12.00 | 12.12 | 11.57 | qfq | 3,352,200 | 40,797,445 | 1.00% |
| 2024-02-23 | 11.95 | 12.05 | 11.71 | 12.00 | 11.46 | qfq | 2,255,300 | 26,780,281 | 1.78% |
| 2024-02-22 | 11.51 | 11.83 | 11.51 | 11.79 | 11.26 | qfq | 2,211,449 | 25,892,586 | 1.64% |
| 2024-02-21 | 11.36 | 11.90 | 11.11 | 11.60 | 11.08 | qfq | 3,131,536 | 36,410,337 | 2.11% |
| 2024-02-20 | 11.15 | 11.40 | 10.81 | 11.36 | 10.85 | qfq | 2,930,305 | 32,832,303 | 1.79% |
| 2024-02-19 | 10.77 | 11.23 | 10.77 | 11.16 | 10.66 | qfq | 4,355,185 | 47,973,325 | 5.48% |
| 2024-02-08 | 10.07 | 10.67 | 9.03 | 10.58 | 10.10 | qfq | 4,975,226 | 49,357,312 | 5.69% |
| 2024-02-07 | 10.81 | 10.92 | 9.99 | 10.01 | 9.56 | qfq | 3,810,100 | 39,817,742 | -7.40% |
| 2024-02-06 | 10.30 | 11.15 | 9.81 | 10.81 | 10.32 | qfq | 2,890,200 | 30,345,036 | 3.94% |
| 2024-02-05 | 11.30 | 11.36 | 10.38 | 10.40 | 9.93 | qfq | 3,056,900 | 32,364,106 | -9.80% |
| 2024-02-02 | 12.25 | 12.41 | 11.06 | 11.53 | 11.01 | qfq | 2,816,023 | 32,913,235 | -6.03% |
| 2024-02-01 | 12.36 | 12.53 | 12.03 | 12.27 | 11.72 | qfq | 1,556,548 | 19,127,910 | -0.73% |
| 2024-01-31 | 13.02 | 13.02 | 12.32 | 12.36 | 11.80 | qfq | 1,973,600 | 24,975,872 | -4.19% |
| 2024-01-30 | 13.11 | 13.30 | 12.90 | 12.90 | 12.32 | qfq | 1,500,108 | 19,618,891 | -2.49% |
| 2024-01-29 | 13.40 | 13.46 | 13.12 | 13.23 | 12.63 | qfq | 1,499,272 | 19,860,930 | -0.97% |
| 2024-01-26 | 13.38 | 13.74 | 13.33 | 13.36 | 12.76 | qfq | 2,155,136 | 29,146,111 | -0.82% |
| 2024-01-25 | 13.10 | 13.47 | 13.10 | 13.47 | 12.86 | qfq | 2,686,336 | 35,773,717 | 2.51% |
| 2024-01-24 | 13.04 | 13.26 | 12.70 | 13.14 | 12.55 | qfq | 2,068,300 | 26,960,164 | 0.38% |
| 2024-01-23 | 12.86 | 13.13 | 12.64 | 13.09 | 12.50 | qfq | 2,006,521 | 25,997,186 | 1.32% |
| 2024-01-22 | 13.49 | 13.63 | 12.72 | 12.92 | 12.34 | qfq | 2,577,036 | 34,087,495 | -5.21% |
| 2024-01-19 | 13.73 | 14.05 | 13.61 | 13.63 | 13.02 | qfq | 2,436,200 | 33,543,040 | -1.16% |
| 2024-01-18 | 13.92 | 13.92 | 13.43 | 13.79 | 13.17 | qfq | 3,201,124 | 43,756,893 | -1.64% |
| 2024-01-17 | 14.40 | 14.56 | 14.01 | 14.02 | 13.39 | qfq | 2,726,773 | 38,881,011 | -3.11% |
| 2024-01-16 | 14.74 | 14.87 | 14.32 | 14.47 | 13.82 | qfq | 2,857,000 | 41,322,619 | -1.90% |
| 2024-01-15 | 15.00 | 15.28 | 14.72 | 14.75 | 14.08 | qfq | 4,113,400 | 61,300,264 | -2.19% |
| 2024-01-12 | 15.17 | 15.76 | 15.08 | 15.08 | 14.40 | qfq | 7,586,900 | 117,497,352 | -0.98% |
| 2024-01-11 | 14.51 | 15.51 | 14.46 | 15.23 | 14.54 | qfq | 9,140,760 | 138,365,529 | 5.03% |
| 2024-01-10 | 14.70 | 14.76 | 14.44 | 14.50 | 13.85 | qfq | 2,145,612 | 31,212,811 | -1.49% |
| 2024-01-09 | 14.91 | 15.09 | 14.64 | 14.72 | 14.06 | qfq | 2,530,900 | 37,633,904 | -0.94% |
| 2024-01-08 | 14.88 | 15.22 | 14.83 | 14.86 | 14.19 | qfq | 3,063,765 | 46,002,678 | -0.13% |
| 2024-01-05 | 15.15 | 15.34 | 14.81 | 14.88 | 14.21 | qfq | 3,637,596 | 54,673,799 | -3.06% |
| 2024-01-04 | 15.41 | 15.69 | 15.35 | 15.35 | 14.66 | qfq | 3,553,032 | 54,934,049 | -0.65% |
| 2024-01-03 | 15.35 | 15.49 | 15.23 | 15.45 | 14.75 | qfq | 3,787,684 | 58,174,669 | -0.32% |
| 2024-01-02 | 15.19 | 15.89 | 15.19 | 15.50 | 14.80 | qfq | 7,836,251 | 121,713,651 | 2.04% |
| 2023-12-29 | 15.10 | 15.45 | 15.08 | 15.19 | 14.51 | qfq | 5,186,584 | 79,073,999 | -0.20% |
| 2023-12-28 | 15.29 | 15.35 | 15.00 | 15.22 | 14.53 | qfq | 6,149,028 | 93,381,923 | -0.52% |
| 2023-12-27 | 15.70 | 15.97 | 15.12 | 15.30 | 14.61 | qfq | 10,912,499 | 168,604,592 | -3.16% |
| 2023-12-26 | 14.32 | 15.80 | 14.20 | 15.80 | 15.09 | qfq | 7,923,372 | 121,042,114 | 10.03% |
| 2023-12-25 | 14.61 | 14.79 | 14.29 | 14.36 | 13.71 | qfq | 2,173,600 | 31,311,707 | -2.25% |
| 2023-12-22 | 14.63 | 15.06 | 14.41 | 14.69 | 14.03 | qfq | 4,053,972 | 59,737,213 | 0.41% |
| 2023-12-21 | 14.60 | 14.71 | 14.19 | 14.63 | 13.97 | qfq | 3,597,095 | 52,050,017 | -1.15% |
| 2023-12-20 | 14.94 | 15.15 | 14.80 | 14.80 | 14.13 | qfq | 1,960,365 | 29,395,591 | -0.94% |
| 2023-12-19 | 15.20 | 15.23 | 14.75 | 14.94 | 14.27 | qfq | 2,771,100 | 41,402,749 | -1.71% |
| 2023-12-18 | 15.48 | 15.58 | 15.17 | 15.20 | 14.51 | qfq | 2,275,300 | 34,816,547 | -2.44% |
| 2023-12-15 | 15.80 | 15.95 | 15.52 | 15.58 | 14.88 | qfq | 2,967,500 | 46,370,835 | -2.01% |
| 2023-12-14 | 15.97 | 16.08 | 15.56 | 15.90 | 15.18 | qfq | 4,639,700 | 73,327,953 | -0.56% |
| 2023-12-13 | 15.89 | 16.42 | 15.83 | 15.99 | 15.27 | qfq | 6,542,220 | 105,202,645 | 0.31% |
| 2023-12-12 | 15.70 | 16.56 | 15.55 | 15.94 | 15.22 | qfq | 6,793,400 | 108,485,341 | 0.89% |
| 2023-12-11 | 15.36 | 15.88 | 14.95 | 15.80 | 15.09 | qfq | 4,913,500 | 76,168,975 | 1.74% |
| 2023-12-08 | 15.69 | 15.92 | 15.33 | 15.53 | 14.83 | qfq | 4,812,388 | 74,804,780 | -0.83% |
| 2023-12-07 | 15.90 | 15.90 | 15.48 | 15.66 | 14.95 | qfq | 3,998,700 | 62,342,614 | -1.76% |
| 2023-12-06 | 16.10 | 16.22 | 15.60 | 15.94 | 15.22 | qfq | 4,912,177 | 78,087,369 | -1.30% |
| 2023-12-05 | 16.58 | 16.67 | 16.14 | 16.15 | 15.42 | qfq | 3,942,146 | 64,598,118 | -2.59% |
| 2023-12-04 | 16.36 | 16.74 | 16.33 | 16.58 | 15.83 | qfq | 3,332,200 | 55,144,730 | 0.48% |
| 2023-12-01 | 16.50 | 16.75 | 16.16 | 16.50 | 15.76 | qfq | 4,735,000 | 78,170,473 | -0.60% |
| 2023-11-30 | 16.83 | 17.00 | 16.44 | 16.60 | 15.85 | qfq | 6,814,900 | 113,534,022 | -1.66% |
| 2023-11-29 | 16.70 | 17.22 | 16.56 | 16.88 | 16.12 | qfq | 14,855,626 | 251,356,322 | -0.06% |
| 2023-11-28 | 15.35 | 16.89 | 15.26 | 16.89 | 16.13 | qfq | 15,709,741 | 260,023,866 | 10.03% |
| 2023-11-27 | 15.42 | 15.47 | 15.26 | 15.35 | 14.66 | qfq | 1,249,600 | 19,189,579 | -0.13% |
| 2023-11-24 | 15.56 | 15.64 | 15.28 | 15.37 | 14.68 | qfq | 1,843,912 | 28,430,870 | -1.91% |
| 2023-11-23 | 15.56 | 15.71 | 15.40 | 15.67 | 14.96 | qfq | 1,792,226 | 27,951,493 | 1.23% |
| 2023-11-22 | 15.60 | 15.67 | 15.45 | 15.48 | 14.78 | qfq | 1,838,175 | 28,597,717 | -1.02% |
| 2023-11-21 | 15.88 | 15.88 | 15.59 | 15.64 | 14.93 | qfq | 2,320,390 | 36,478,208 | -1.26% |
| 2023-11-20 | 15.95 | 15.98 | 15.63 | 15.84 | 15.13 | qfq | 2,807,977 | 44,405,906 | 0.38% |
| 2023-11-17 | 15.65 | 15.85 | 15.62 | 15.78 | 15.07 | qfq | 1,786,713 | 28,152,559 | 0.19% |
| 2023-11-16 | 15.82 | 15.82 | 15.61 | 15.75 | 15.04 | qfq | 2,063,900 | 32,403,665 | -0.57% |
| 2023-11-15 | 15.79 | 15.95 | 15.66 | 15.84 | 15.13 | qfq | 2,514,626 | 39,674,474 | 0.32% |
| 2023-11-14 | 16.07 | 16.08 | 15.65 | 15.79 | 15.08 | qfq | 3,512,136 | 55,320,219 | -0.94% |
| 2023-11-13 | 15.62 | 16.13 | 15.53 | 15.94 | 15.22 | qfq | 4,718,060 | 74,622,917 | 2.11% |
| 2023-11-10 | 15.13 | 15.61 | 15.11 | 15.61 | 14.91 | qfq | 4,571,048 | 70,756,211 | 2.36% |
| 2023-11-09 | 15.46 | 15.78 | 15.24 | 15.25 | 14.56 | qfq | 4,481,900 | 69,418,766 | -0.91% |
| 2023-11-08 | 15.53 | 15.53 | 15.33 | 15.39 | 14.70 | qfq | 2,098,836 | 32,292,289 | -1.09% |
| 2023-11-07 | 15.45 | 15.56 | 15.27 | 15.56 | 14.86 | qfq | 2,649,212 | 40,873,736 | 0.19% |
| 2023-11-06 | 15.25 | 15.54 | 15.21 | 15.53 | 14.83 | qfq | 2,950,848 | 45,444,269 | 2.24% |
| 2023-11-03 | 15.07 | 15.24 | 14.99 | 15.19 | 14.51 | qfq | 2,054,612 | 31,179,925 | 1.27% |
| 2023-11-02 | 15.27 | 15.32 | 14.98 | 15.00 | 14.32 | qfq | 2,514,691 | 37,875,245 | -1.77% |
| 2023-11-01 | 15.35 | 15.48 | 15.18 | 15.27 | 14.58 | qfq | 2,212,900 | 33,826,685 | -0.84% |
| 2023-10-31 | 15.64 | 15.64 | 15.25 | 15.40 | 14.71 | qfq | 2,715,812 | 41,762,395 | -1.03% |
| 2023-10-30 | 15.68 | 15.68 | 15.40 | 15.56 | 14.86 | qfq | 3,014,300 | 46,727,445 | -0.77% |
| 2023-10-27 | 15.46 | 15.75 | 15.31 | 15.68 | 14.97 | qfq | 4,206,572 | 65,505,020 | 0.26% |
| 2023-10-26 | 15.75 | 16.07 | 15.36 | 15.64 | 14.93 | qfq | 6,235,029 | 97,690,909 | -2.07% |
| 2023-10-25 | 16.56 | 16.59 | 15.62 | 15.97 | 15.25 | qfq | 9,803,948 | 156,111,855 | 4.86% |
| 2023-10-24 | 15.01 | 15.30 | 14.88 | 15.23 | 14.54 | qfq | 3,190,139 | 48,276,753 | 3.11% |
| 2023-10-23 | 15.25 | 15.38 | 14.65 | 14.77 | 14.10 | qfq | 2,844,166 | 42,219,966 | -3.02% |
| 2023-10-20 | 15.39 | 15.48 | 15.19 | 15.23 | 14.54 | qfq | 2,178,730 | 33,296,325 | -1.10% |
| 2023-10-19 | 15.45 | 15.69 | 15.26 | 15.40 | 14.71 | qfq | 2,717,565 | 42,124,522 | -0.45% |
| 2023-10-18 | 15.94 | 15.95 | 15.43 | 15.47 | 14.77 | qfq | 3,631,838 | 56,604,873 | -2.52% |
| 2023-10-17 | 16.03 | 16.10 | 15.81 | 15.87 | 15.15 | qfq | 2,944,130 | 46,757,095 | -1.37% |
| 2023-10-16 | 16.27 | 16.29 | 16.00 | 16.09 | 15.36 | qfq | 2,740,060 | 44,246,371 | -0.25% |
| 2023-10-13 | 16.39 | 16.41 | 16.07 | 16.13 | 15.40 | qfq | 3,772,248 | 61,031,851 | -1.83% |
| 2023-10-12 | 16.65 | 16.74 | 16.28 | 16.43 | 15.69 | qfq | 3,706,727 | 61,011,800 | -2.20% |
| 2023-10-11 | 16.55 | 16.83 | 16.53 | 16.80 | 16.04 | qfq | 3,571,642 | 59,651,546 | 1.39% |
| 2023-10-10 | 16.79 | 16.96 | 16.45 | 16.57 | 15.82 | qfq | 4,417,471 | 73,387,206 | -2.30% |
| 2023-10-09 | 17.02 | 17.18 | 16.76 | 16.96 | 16.20 | qfq | 3,584,868 | 60,884,529 | 0.30% |
| 2023-09-28 | 16.76 | 17.04 | 16.66 | 16.91 | 16.15 | qfq | 3,469,199 | 58,633,611 | 0.89% |
| 2023-09-27 | 16.43 | 17.19 | 16.43 | 16.76 | 16.00 | qfq | 5,451,368 | 91,952,839 | 0.42% |
| 2023-09-26 | 17.30 | 17.30 | 16.66 | 16.69 | 15.94 | qfq | 7,577,136 | 128,009,876 | -4.30% |
| 2023-09-25 | 17.76 | 17.94 | 17.41 | 17.44 | 16.65 | qfq | 4,579,337 | 80,623,388 | -1.69% |
| 2023-09-22 | 17.50 | 17.79 | 16.86 | 17.74 | 16.94 | qfq | 6,488,309 | 112,724,169 | 0.11% |
| 2023-09-21 | 17.84 | 18.17 | 17.60 | 17.72 | 16.92 | qfq | 5,186,644 | 92,208,137 | -0.73% |
| 2023-09-20 | 18.60 | 18.63 | 17.80 | 17.85 | 17.05 | qfq | 8,656,653 | 157,127,553 | -4.55% |
| 2023-09-19 | 18.19 | 19.49 | 18.14 | 18.70 | 17.86 | qfq | 14,147,740 | 265,858,859 | 3.37% |
| 2023-09-18 | 17.89 | 18.14 | 17.46 | 18.09 | 17.27 | qfq | 6,219,072 | 110,709,824 | 0.67% |
| 2023-09-15 | 18.33 | 18.33 | 17.74 | 17.97 | 17.16 | qfq | 6,244,760 | 112,136,365 | -1.86% |
| 2023-09-14 | 18.45 | 18.56 | 18.00 | 18.31 | 17.48 | qfq | 8,786,360 | 160,068,450 | -1.93% |
| 2023-09-13 | 17.74 | 19.38 | 17.51 | 18.67 | 17.83 | qfq | 15,266,203 | 281,678,881 | 5.12% |
| 2023-09-12 | 18.15 | 18.19 | 17.70 | 17.76 | 16.96 | qfq | 6,961,500 | 124,422,764 | -2.79% |
| 2023-09-11 | 17.55 | 18.38 | 17.41 | 18.27 | 17.45 | qfq | 9,578,127 | 173,223,315 | 3.22% |
| 2023-09-08 | 17.50 | 18.19 | 17.49 | 17.70 | 16.90 | qfq | 6,868,400 | 122,380,934 | 1.78% |
| 2023-09-07 | 18.09 | 18.26 | 17.31 | 17.39 | 16.61 | qfq | 7,356,240 | 129,653,070 | -4.03% |
| 2023-09-06 | 18.47 | 18.60 | 18.05 | 18.12 | 17.30 | qfq | 8,358,028 | 152,384,542 | -3.97% |
| 2023-09-05 | 18.90 | 19.11 | 18.21 | 18.87 | 18.02 | qfq | 10,328,842 | 192,770,131 | -0.16% |
| 2023-09-04 | 18.34 | 19.07 | 18.06 | 18.90 | 18.05 | qfq | 11,815,010 | 220,615,673 | 3.96% |
| 2023-09-01 | 18.78 | 18.86 | 17.89 | 18.18 | 17.36 | qfq | 10,490,924 | 190,583,259 | -2.78% |
| 2023-08-31 | 19.10 | 19.32 | 18.50 | 18.70 | 17.86 | qfq | 11,614,512 | 217,935,767 | -3.71% |
| 2023-08-30 | 20.86 | 21.38 | 19.00 | 19.42 | 18.54 | qfq | 18,832,066 | 375,920,629 | -7.26% |
| 2023-08-29 | 20.08 | 21.13 | 19.63 | 20.94 | 20.00 | qfq | 17,974,145 | 369,695,229 | 2.15% |
| 2023-08-28 | 20.87 | 21.58 | 19.30 | 20.50 | 19.58 | qfq | 19,855,852 | 408,951,638 | 0.20% |
| 2023-08-25 | 19.96 | 22.22 | 19.00 | 20.46 | 19.54 | qfq | 26,047,267 | 544,228,469 | -1.63% |
| 2023-08-24 | 19.50 | 22.00 | 18.49 | 20.80 | 19.86 | qfq | 27,172,549 | 536,771,005 | 1.36% |
| 2023-08-23 | 21.15 | 22.70 | 20.31 | 20.52 | 19.59 | qfq | 28,234,649 | 601,128,345 | -7.69% |
| 2023-08-22 | 19.72 | 22.23 | 19.30 | 22.23 | 21.23 | qfq | 32,036,791 | 661,401,437 | 10.00% |
| 2023-08-21 | 18.88 | 20.21 | 17.84 | 20.21 | 19.30 | qfq | 31,163,454 | 589,714,734 | 10.02% |
| 2023-08-18 | 16.71 | 18.37 | 16.71 | 18.37 | 17.54 | qfq | 19,346,237 | 344,415,945 | 10.00% |
| 2023-08-17 | 16.35 | 16.84 | 15.91 | 16.70 | 15.95 | qfq | 9,056,436 | 149,263,000 | 1.71% |
| 2023-08-16 | 16.86 | 17.24 | 16.33 | 16.42 | 15.68 | qfq | 8,911,812 | 148,247,844 | -3.41% |
| 2023-08-15 | 17.11 | 17.21 | 16.70 | 17.00 | 16.23 | qfq | 8,667,523 | 146,672,623 | -1.22% |
| 2023-08-14 | 17.34 | 17.58 | 16.88 | 17.21 | 16.43 | qfq | 11,067,477 | 189,909,338 | -0.75% |
| 2023-08-11 | 17.60 | 18.33 | 17.29 | 17.34 | 16.56 | qfq | 17,747,619 | 313,128,888 | -1.81% |
| 2023-08-10 | 17.02 | 19.00 | 16.87 | 17.66 | 16.86 | qfq | 29,211,116 | 515,682,440 | 1.85% |
| 2023-08-09 | 15.99 | 17.34 | 15.98 | 17.34 | 16.56 | qfq | 22,247,428 | 379,919,235 | 10.03% |
| 2023-08-08 | 15.72 | 15.83 | 15.62 | 15.76 | 15.05 | qfq | 4,000,723 | 62,982,903 | 0.19% |
| 2023-08-07 | 15.61 | 15.83 | 15.42 | 15.73 | 15.02 | qfq | 4,364,365 | 68,343,090 | 0.51% |
| 2023-08-04 | 15.90 | 16.00 | 15.62 | 15.65 | 14.94 | qfq | 7,063,511 | 111,045,084 | -1.94% |
| 2023-08-03 | 16.00 | 16.28 | 15.84 | 15.96 | 15.24 | qfq | 5,480,808 | 87,897,856 | -1.05% |
| 2023-08-02 | 16.38 | 16.44 | 16.06 | 16.13 | 15.40 | qfq | 7,294,829 | 118,197,907 | -3.53% |
| 2023-08-01 | 16.17 | 16.81 | 15.71 | 16.72 | 15.97 | qfq | 13,381,427 | 217,878,782 | 1.77% |
| 2023-07-31 | 16.11 | 16.70 | 16.11 | 16.43 | 15.69 | qfq | 8,448,366 | 138,504,357 | 0.49% |
| 2023-07-28 | 16.73 | 16.86 | 16.08 | 16.35 | 15.61 | qfq | 9,725,211 | 158,424,374 | -3.31% |
| 2023-07-27 | 16.90 | 17.18 | 16.49 | 16.91 | 16.15 | qfq | 10,512,216 | 176,888,779 | -2.25% |
| 2023-07-26 | 17.00 | 17.84 | 16.87 | 17.30 | 16.52 | qfq | 14,796,954 | 257,322,256 | 1.29% |
| 2023-07-25 | 17.09 | 17.50 | 16.96 | 17.08 | 16.31 | qfq | 15,504,838 | 266,805,413 | -0.12% |
| 2023-07-24 | 18.10 | 18.10 | 16.83 | 17.10 | 16.33 | qfq | 19,946,807 | 343,386,460 | -2.23% |
| 2023-07-21 | 15.79 | 17.49 | 15.58 | 17.49 | 16.70 | qfq | 16,431,330 | 283,160,120 | 10.00% |
| 2023-07-20 | 16.84 | 16.96 | 15.69 | 15.90 | 15.18 | qfq | 13,738,100 | 223,741,801 | -7.45% |
| 2023-07-19 | 16.94 | 17.72 | 16.94 | 17.18 | 16.41 | qfq | 14,393,872 | 248,120,992 | 1.42% |
| 2023-07-18 | 16.74 | 17.45 | 16.26 | 16.94 | 16.18 | qfq | 15,265,264 | 256,469,354 | 0.00% |
| 2023-07-17 | 16.30 | 18.00 | 15.94 | 16.94 | 16.18 | qfq | 19,169,872 | 325,545,862 | 3.29% |