RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
上海雅仕603329.SH
最近收盘价9.662026-07-17
最近交易日2026-07-17
成交量（股）4,892,830
成交额（元）47,925,663
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 9.77 | 10.04 | 9.45 | 9.66 | 9.66 | qfq | 4,892,830 | 47,925,663 | -1.83% |
| 2026-07-16 | 10.08 | 10.08 | 9.78 | 9.84 | 9.84 | qfq | 4,501,420 | 44,698,019 | -2.67% |
| 2026-07-15 | 10.00 | 10.21 | 9.89 | 10.11 | 10.11 | qfq | 6,442,200 | 64,825,503 | 1.00% |
| 2026-07-14 | 9.89 | 10.03 | 9.62 | 10.01 | 10.01 | qfq | 7,114,810 | 70,194,436 | 2.14% |
| 2026-07-13 | 9.86 | 10.25 | 9.77 | 9.80 | 9.80 | qfq | 9,582,504 | 95,116,139 | -1.11% |
| 2026-07-10 | 9.70 | 10.20 | 9.69 | 9.91 | 9.91 | qfq | 16,420,809 | 163,146,895 | -2.46% |
| 2026-07-09 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | qfq | 5,376,520 | 54,625,443 | 9.96% |
| 2026-07-08 | 9.22 | 9.27 | 9.02 | 9.24 | 9.24 | qfq | 3,743,580 | 34,332,310 | -0.22% |
| 2026-07-07 | 9.54 | 9.58 | 9.18 | 9.26 | 9.26 | qfq | 3,184,740 | 29,562,219 | -3.04% |
| 2026-07-06 | 9.68 | 9.72 | 9.48 | 9.55 | 9.55 | qfq | 2,330,250 | 22,252,661 | 0.00% |
| 2026-07-03 | 9.48 | 9.66 | 9.34 | 9.55 | 9.55 | qfq | 4,229,740 | 40,123,227 | 2.36% |
| 2026-07-02 | 9.22 | 9.55 | 9.17 | 9.33 | 9.33 | qfq | 4,387,390 | 41,207,133 | 0.86% |
| 2026-07-01 | 8.94 | 9.38 | 8.93 | 9.25 | 9.25 | qfq | 5,407,960 | 49,282,685 | 3.01% |
| 2026-06-30 | 9.04 | 9.14 | 8.87 | 8.98 | 8.93 | qfq | 3,870,620 | 34,958,187 | -0.66% |
| 2026-06-29 | 9.07 | 9.15 | 8.73 | 9.04 | 8.99 | qfq | 3,720,270 | 33,271,228 | -0.33% |
| 2026-06-26 | 9.13 | 9.33 | 8.98 | 9.07 | 9.02 | qfq | 3,231,500 | 29,418,175 | -2.47% |
| 2026-06-25 | 9.48 | 9.51 | 9.22 | 9.30 | 9.25 | qfq | 2,707,671 | 25,225,188 | -2.21% |
| 2026-06-24 | 9.88 | 9.93 | 9.45 | 9.51 | 9.46 | qfq | 3,561,480 | 34,195,783 | -3.35% |
| 2026-06-23 | 9.56 | 10.01 | 9.49 | 9.84 | 9.79 | qfq | 3,649,661 | 35,851,327 | 2.61% |
| 2026-06-22 | 9.50 | 9.68 | 9.11 | 9.59 | 9.54 | qfq | 3,745,927 | 35,113,614 | 0.21% |
| 2026-06-18 | 9.62 | 9.69 | 9.33 | 9.57 | 9.52 | qfq | 2,292,290 | 21,893,630 | -0.42% |
| 2026-06-17 | 9.77 | 9.78 | 9.55 | 9.61 | 9.56 | qfq | 2,559,403 | 24,630,789 | -1.74% |
| 2026-06-16 | 9.99 | 9.99 | 9.56 | 9.78 | 9.73 | qfq | 3,289,443 | 31,939,111 | -0.71% |
| 2026-06-15 | 10.09 | 10.22 | 9.82 | 9.85 | 9.80 | qfq | 3,801,490 | 38,116,141 | -1.20% |
| 2026-06-12 | 9.82 | 10.18 | 9.66 | 9.97 | 9.92 | qfq | 4,076,270 | 40,445,627 | 1.53% |
| 2026-06-11 | 9.95 | 10.39 | 9.66 | 9.82 | 9.77 | qfq | 4,639,350 | 45,985,345 | -1.31% |
| 2026-06-10 | 9.92 | 10.04 | 9.72 | 9.95 | 9.90 | qfq | 3,282,172 | 32,478,118 | -0.20% |
| 2026-06-09 | 10.10 | 10.25 | 9.88 | 9.97 | 9.92 | qfq | 3,619,710 | 36,215,606 | -0.89% |
| 2026-06-08 | 10.00 | 10.42 | 9.85 | 10.06 | 10.01 | qfq | 4,558,070 | 46,176,612 | -1.18% |
| 2026-06-05 | 9.98 | 10.28 | 9.87 | 10.18 | 10.13 | qfq | 3,691,860 | 37,256,963 | 2.21% |
| 2026-06-04 | 10.31 | 10.43 | 9.85 | 9.96 | 9.91 | qfq | 3,805,771 | 38,229,912 | -3.68% |
| 2026-06-03 | 10.48 | 10.60 | 10.25 | 10.34 | 10.29 | qfq | 4,053,561 | 42,168,014 | -1.80% |
| 2026-06-02 | 11.00 | 11.07 | 10.48 | 10.53 | 10.48 | qfq | 4,092,022 | 43,633,000 | -4.36% |
| 2026-06-01 | 10.59 | 11.06 | 10.55 | 11.01 | 10.95 | qfq | 4,041,675 | 43,898,555 | 2.71% |
| 2026-05-29 | 10.80 | 11.00 | 10.66 | 10.72 | 10.67 | qfq | 3,146,990 | 34,125,648 | -1.38% |
| 2026-05-28 | 10.78 | 11.00 | 10.58 | 10.87 | 10.81 | qfq | 2,305,488 | 24,938,023 | 0.56% |
| 2026-05-27 | 11.03 | 11.14 | 10.68 | 10.81 | 10.75 | qfq | 3,482,555 | 37,813,763 | -2.70% |
| 2026-05-26 | 11.24 | 11.31 | 11.01 | 11.11 | 11.05 | qfq | 2,885,058 | 32,104,074 | -1.16% |
| 2026-05-25 | 11.45 | 11.60 | 11.11 | 11.24 | 11.18 | qfq | 3,039,570 | 34,355,400 | -1.83% |
| 2026-05-22 | 11.25 | 11.49 | 11.12 | 11.45 | 11.39 | qfq | 3,222,717 | 36,441,625 | 1.87% |
| 2026-05-21 | 11.50 | 11.75 | 11.20 | 11.24 | 11.18 | qfq | 3,794,600 | 43,552,811 | -2.35% |
| 2026-05-20 | 11.69 | 11.69 | 11.42 | 11.51 | 11.45 | qfq | 2,554,970 | 29,507,565 | -1.29% |
| 2026-05-19 | 11.68 | 11.80 | 11.47 | 11.66 | 11.60 | qfq | 3,322,153 | 38,657,149 | 2.10% |
| 2026-05-18 | 11.52 | 11.57 | 11.33 | 11.42 | 11.36 | qfq | 3,282,480 | 37,488,737 | -0.87% |
| 2026-05-15 | 11.60 | 11.70 | 11.38 | 11.52 | 11.46 | qfq | 3,446,480 | 39,794,107 | -0.69% |
| 2026-05-14 | 11.70 | 11.80 | 11.50 | 11.60 | 11.54 | qfq | 3,601,234 | 42,000,639 | -0.60% |
| 2026-05-13 | 11.54 | 11.75 | 11.51 | 11.67 | 11.61 | qfq | 3,183,610 | 37,026,644 | 0.86% |
| 2026-05-12 | 11.78 | 11.78 | 11.47 | 11.57 | 11.51 | qfq | 3,209,370 | 37,357,829 | -2.03% |
| 2026-05-11 | 11.65 | 11.84 | 11.53 | 11.81 | 11.75 | qfq | 4,780,410 | 56,122,797 | 1.55% |
| 2026-05-08 | 11.50 | 11.67 | 11.44 | 11.63 | 11.57 | qfq | 3,987,760 | 46,252,095 | 1.75% |
| 2026-05-07 | 11.47 | 11.64 | 11.40 | 11.43 | 11.37 | qfq | 5,163,080 | 59,386,349 | 0.44% |
| 2026-05-06 | 11.48 | 11.68 | 11.19 | 11.38 | 11.32 | qfq | 9,772,493 | 111,835,267 | 1.16% |
| 2026-04-30 | 11.03 | 11.44 | 11.03 | 11.25 | 11.19 | qfq | 18,702,789 | 211,299,245 | 0.18% |
| 2026-04-29 | 11.18 | 11.56 | 11.00 | 11.23 | 11.17 | qfq | 21,257,153 | 243,860,398 | 6.85% |
| 2026-04-28 | 10.55 | 10.65 | 10.40 | 10.51 | 10.46 | qfq | 2,247,810 | 23,682,880 | -0.19% |
| 2026-04-27 | 10.33 | 10.62 | 10.15 | 10.53 | 10.48 | qfq | 2,611,360 | 27,189,857 | 2.43% |
| 2026-04-24 | 10.15 | 10.35 | 10.10 | 10.28 | 10.23 | qfq | 2,431,420 | 24,863,473 | 0.78% |
| 2026-04-23 | 10.30 | 10.32 | 10.10 | 10.20 | 10.15 | qfq | 1,765,920 | 18,006,484 | -0.97% |
| 2026-04-22 | 10.40 | 10.44 | 10.23 | 10.30 | 10.25 | qfq | 2,044,800 | 21,121,457 | -0.96% |
| 2026-04-21 | 10.44 | 10.47 | 10.32 | 10.40 | 10.35 | qfq | 1,596,480 | 16,616,526 | 0.10% |
| 2026-04-20 | 10.34 | 10.39 | 10.22 | 10.39 | 10.34 | qfq | 1,612,270 | 16,648,699 | 0.48% |
| 2026-04-17 | 10.46 | 10.47 | 10.25 | 10.34 | 10.29 | qfq | 1,743,490 | 17,992,471 | -0.96% |
| 2026-04-16 | 10.32 | 10.54 | 10.21 | 10.44 | 10.39 | qfq | 1,776,890 | 18,460,948 | 1.16% |
| 2026-04-15 | 10.37 | 10.45 | 10.24 | 10.32 | 10.27 | qfq | 1,324,600 | 13,687,449 | -0.19% |
| 2026-04-14 | 10.50 | 10.56 | 10.28 | 10.34 | 10.29 | qfq | 2,155,320 | 22,350,102 | -0.10% |
| 2026-04-13 | 10.41 | 10.47 | 10.24 | 10.35 | 10.30 | qfq | 1,194,200 | 12,368,145 | -0.86% |
| 2026-04-10 | 10.36 | 10.55 | 10.36 | 10.44 | 10.39 | qfq | 1,407,380 | 14,738,535 | 0.77% |
| 2026-04-09 | 10.65 | 10.65 | 10.33 | 10.36 | 10.31 | qfq | 1,516,910 | 15,848,885 | -2.45% |
| 2026-04-08 | 10.50 | 10.65 | 10.40 | 10.62 | 10.57 | qfq | 2,623,060 | 27,689,390 | 2.71% |
| 2026-04-07 | 10.02 | 10.34 | 9.96 | 10.34 | 10.29 | qfq | 2,661,210 | 27,230,536 | 3.40% |
| 2026-04-03 | 10.43 | 10.44 | 9.96 | 10.00 | 9.95 | qfq | 2,418,080 | 24,432,148 | -3.57% |
| 2026-04-02 | 10.51 | 10.57 | 10.26 | 10.37 | 10.32 | qfq | 1,788,197 | 18,578,226 | -1.61% |
| 2026-04-01 | 10.64 | 10.66 | 10.38 | 10.54 | 10.49 | qfq | 2,423,990 | 25,451,891 | 0.86% |
| 2026-03-31 | 10.65 | 10.75 | 10.40 | 10.45 | 10.40 | qfq | 1,879,700 | 19,859,476 | -1.42% |
| 2026-03-30 | 10.34 | 10.62 | 10.33 | 10.60 | 10.55 | qfq | 3,027,190 | 31,780,480 | 1.53% |
| 2026-03-27 | 10.21 | 10.48 | 10.21 | 10.44 | 10.39 | qfq | 1,580,170 | 16,418,477 | 0.97% |
| 2026-03-26 | 10.45 | 10.59 | 10.28 | 10.34 | 10.29 | qfq | 2,329,990 | 24,235,731 | -1.05% |
| 2026-03-25 | 10.32 | 10.48 | 10.26 | 10.45 | 10.40 | qfq | 2,565,684 | 26,711,655 | 2.05% |
| 2026-03-24 | 9.97 | 10.25 | 9.77 | 10.24 | 10.19 | qfq | 3,228,255 | 32,351,963 | 5.24% |
| 2026-03-23 | 10.25 | 10.28 | 9.62 | 9.73 | 9.68 | qfq | 4,823,220 | 47,974,165 | -6.98% |
| 2026-03-20 | 10.75 | 10.88 | 10.44 | 10.46 | 10.41 | qfq | 3,263,550 | 34,550,457 | -2.70% |
| 2026-03-19 | 11.00 | 11.09 | 10.69 | 10.75 | 10.69 | qfq | 3,242,430 | 35,141,033 | -3.41% |
| 2026-03-18 | 10.89 | 11.14 | 10.89 | 11.13 | 11.07 | qfq | 2,920,040 | 32,215,036 | 1.83% |
| 2026-03-17 | 11.18 | 11.24 | 10.91 | 10.93 | 10.87 | qfq | 2,712,290 | 30,065,775 | -2.15% |
| 2026-03-16 | 11.23 | 11.33 | 11.08 | 11.17 | 11.11 | qfq | 2,563,900 | 28,648,785 | -0.09% |
| 2026-03-13 | 11.14 | 11.38 | 11.14 | 11.18 | 11.12 | qfq | 2,488,705 | 28,008,972 | -0.36% |
| 2026-03-12 | 11.24 | 11.29 | 11.13 | 11.22 | 11.16 | qfq | 2,200,975 | 24,685,444 | -0.62% |
| 2026-03-11 | 11.33 | 11.41 | 11.24 | 11.29 | 11.23 | qfq | 1,557,535 | 17,624,042 | -0.62% |
| 2026-03-10 | 11.26 | 11.38 | 11.25 | 11.36 | 11.30 | qfq | 2,018,550 | 22,860,390 | 1.34% |
| 2026-03-09 | 11.23 | 11.33 | 11.05 | 11.21 | 11.15 | qfq | 2,918,954 | 32,626,372 | -1.32% |
| 2026-03-06 | 10.97 | 11.39 | 10.96 | 11.36 | 11.30 | qfq | 2,838,460 | 31,987,258 | 3.18% |
| 2026-03-05 | 11.01 | 11.16 | 10.97 | 11.01 | 10.95 | qfq | 2,755,070 | 30,502,526 | 0.73% |
| 2026-03-04 | 11.13 | 11.23 | 10.89 | 10.93 | 10.87 | qfq | 4,159,088 | 45,718,187 | -1.80% |
| 2026-03-03 | 11.24 | 11.43 | 11.13 | 11.13 | 11.07 | qfq | 4,142,360 | 46,782,677 | -1.15% |
| 2026-03-02 | 11.90 | 11.90 | 11.14 | 11.26 | 11.20 | qfq | 6,260,210 | 71,452,334 | -4.41% |
| 2026-02-27 | 11.68 | 11.81 | 11.61 | 11.78 | 11.72 | qfq | 2,437,090 | 28,536,698 | 0.51% |
| 2026-02-26 | 11.70 | 11.84 | 11.65 | 11.72 | 11.66 | qfq | 2,185,380 | 25,609,005 | 0.00% |
| 2026-02-25 | 11.79 | 11.91 | 11.71 | 11.72 | 11.66 | qfq | 3,234,280 | 38,143,313 | -0.42% |
| 2026-02-24 | 11.48 | 11.77 | 11.43 | 11.77 | 11.71 | qfq | 3,700,480 | 43,142,444 | 3.25% |
| 2026-02-13 | 11.50 | 11.58 | 11.38 | 11.40 | 11.34 | qfq | 4,095,270 | 46,927,577 | -0.70% |
| 2026-02-12 | 11.81 | 11.98 | 11.48 | 11.48 | 11.42 | qfq | 5,866,314 | 67,961,918 | -2.79% |
| 2026-02-11 | 11.94 | 11.95 | 11.77 | 11.81 | 11.75 | qfq | 3,534,785 | 41,890,860 | -0.84% |
| 2026-02-10 | 11.90 | 11.97 | 11.81 | 11.91 | 11.85 | qfq | 3,507,000 | 41,788,977 | 0.76% |
| 2026-02-09 | 11.76 | 11.82 | 11.70 | 11.82 | 11.76 | qfq | 2,404,809 | 28,310,474 | 1.03% |
| 2026-02-06 | 11.55 | 11.77 | 11.55 | 11.70 | 11.64 | qfq | 2,341,990 | 27,406,199 | 0.78% |
| 2026-02-05 | 11.70 | 11.79 | 11.60 | 11.61 | 11.55 | qfq | 2,022,610 | 23,601,565 | -0.77% |
| 2026-02-04 | 11.75 | 11.82 | 11.50 | 11.70 | 11.64 | qfq | 3,877,020 | 45,240,851 | 0.34% |
| 2026-02-03 | 11.55 | 11.68 | 11.48 | 11.66 | 11.60 | qfq | 2,941,610 | 34,117,834 | 1.39% |
| 2026-02-02 | 11.60 | 11.77 | 11.46 | 11.50 | 11.44 | qfq | 3,165,740 | 36,899,675 | -1.20% |
| 2026-01-30 | 11.50 | 11.70 | 11.48 | 11.64 | 11.58 | qfq | 3,443,370 | 39,949,226 | 1.22% |
| 2026-01-29 | 11.55 | 11.66 | 11.40 | 11.50 | 11.44 | qfq | 2,676,009 | 30,939,091 | -0.86% |
| 2026-01-28 | 11.68 | 11.71 | 11.53 | 11.60 | 11.54 | qfq | 2,342,530 | 27,183,240 | -0.94% |
| 2026-01-27 | 11.75 | 11.77 | 11.40 | 11.71 | 11.65 | qfq | 2,557,980 | 29,567,892 | -0.34% |
| 2026-01-26 | 11.77 | 11.85 | 11.64 | 11.75 | 11.69 | qfq | 3,484,770 | 40,869,084 | -0.17% |
| 2026-01-23 | 11.77 | 11.85 | 11.60 | 11.77 | 11.71 | qfq | 2,501,590 | 29,341,233 | 0.34% |
| 2026-01-22 | 11.69 | 11.78 | 11.63 | 11.73 | 11.67 | qfq | 1,989,450 | 23,319,521 | 0.86% |
| 2026-01-21 | 11.62 | 11.66 | 11.45 | 11.63 | 11.57 | qfq | 2,650,210 | 30,644,457 | 0.52% |
| 2026-01-20 | 11.59 | 11.62 | 11.48 | 11.57 | 11.51 | qfq | 2,773,710 | 32,034,720 | 0.09% |
| 2026-01-19 | 11.33 | 11.69 | 11.30 | 11.56 | 11.50 | qfq | 4,435,690 | 51,090,487 | 2.30% |
| 2026-01-16 | 11.28 | 11.32 | 11.19 | 11.30 | 11.24 | qfq | 2,368,000 | 26,644,482 | 0.27% |
| 2026-01-15 | 11.16 | 11.30 | 11.13 | 11.27 | 11.21 | qfq | 2,410,550 | 27,096,374 | 0.71% |
| 2026-01-14 | 11.26 | 11.35 | 11.08 | 11.19 | 11.13 | qfq | 3,648,170 | 40,967,949 | -0.36% |
| 2026-01-13 | 11.30 | 11.39 | 11.17 | 11.23 | 11.17 | qfq | 3,089,070 | 34,861,286 | -0.44% |
| 2026-01-12 | 11.16 | 11.28 | 11.14 | 11.28 | 11.22 | qfq | 3,024,000 | 33,926,257 | 1.08% |
| 2026-01-09 | 11.13 | 11.21 | 11.06 | 11.16 | 11.10 | qfq | 2,968,660 | 33,045,681 | 0.18% |
| 2026-01-08 | 10.96 | 11.14 | 10.95 | 11.14 | 11.08 | qfq | 2,211,300 | 24,491,383 | 1.18% |
| 2026-01-07 | 11.11 | 11.14 | 10.96 | 11.01 | 10.95 | qfq | 2,300,270 | 25,338,720 | -0.90% |
| 2026-01-06 | 11.13 | 11.20 | 11.05 | 11.11 | 11.05 | qfq | 1,919,444 | 21,348,964 | 0.63% |
| 2026-01-05 | 10.99 | 11.09 | 10.93 | 11.04 | 10.98 | qfq | 2,461,360 | 27,150,381 | 0.36% |
| 2025-12-31 | 11.04 | 11.06 | 10.87 | 11.00 | 10.94 | qfq | 1,548,924 | 16,985,509 | 0.00% |
| 2025-12-30 | 11.05 | 11.10 | 10.92 | 11.00 | 10.94 | qfq | 1,865,960 | 20,530,477 | -0.63% |
| 2025-12-29 | 11.22 | 11.22 | 10.98 | 11.07 | 11.01 | qfq | 2,031,980 | 22,488,417 | -0.90% |
| 2025-12-26 | 11.25 | 11.31 | 11.13 | 11.17 | 11.11 | qfq | 1,823,510 | 20,443,867 | -0.53% |
| 2025-12-25 | 11.20 | 11.31 | 11.15 | 11.23 | 11.17 | qfq | 2,071,250 | 23,298,086 | 0.72% |
| 2025-12-24 | 11.09 | 11.23 | 11.09 | 11.15 | 11.09 | qfq | 1,559,324 | 17,415,633 | 0.36% |
| 2025-12-23 | 11.16 | 11.21 | 11.07 | 11.11 | 11.05 | qfq | 1,794,440 | 19,944,737 | -0.45% |
| 2025-12-22 | 11.20 | 11.25 | 11.11 | 11.16 | 11.10 | qfq | 1,829,620 | 20,439,562 | 0.18% |
| 2025-12-19 | 10.94 | 11.20 | 10.92 | 11.14 | 11.08 | qfq | 1,981,796 | 21,954,386 | 1.74% |
| 2025-12-18 | 10.82 | 11.05 | 10.70 | 10.95 | 10.89 | qfq | 1,760,340 | 19,286,764 | 1.20% |
| 2025-12-17 | 10.74 | 10.85 | 10.60 | 10.82 | 10.76 | qfq | 1,846,089 | 19,791,326 | 0.19% |
| 2025-12-16 | 10.91 | 10.94 | 10.74 | 10.80 | 10.74 | qfq | 1,943,110 | 21,015,416 | -1.01% |
| 2025-12-15 | 10.85 | 10.97 | 10.73 | 10.91 | 10.85 | qfq | 1,815,120 | 19,756,011 | 0.74% |
| 2025-12-12 | 10.99 | 11.14 | 10.80 | 10.83 | 10.77 | qfq | 3,091,500 | 33,871,500 | -1.55% |
| 2025-12-11 | 11.23 | 11.27 | 10.99 | 11.00 | 10.94 | qfq | 2,741,460 | 30,376,547 | -1.96% |
| 2025-12-10 | 11.38 | 11.41 | 11.20 | 11.22 | 11.16 | qfq | 2,328,150 | 26,240,999 | -1.49% |
| 2025-12-09 | 11.40 | 11.50 | 11.21 | 11.39 | 11.33 | qfq | 2,848,710 | 32,416,272 | -0.09% |
| 2025-12-08 | 11.38 | 11.57 | 11.37 | 11.40 | 11.34 | qfq | 2,184,370 | 24,986,837 | 0.18% |
| 2025-12-05 | 11.27 | 11.43 | 11.17 | 11.38 | 11.32 | qfq | 1,785,530 | 20,171,507 | 0.98% |
| 2025-12-04 | 11.55 | 11.56 | 11.20 | 11.27 | 11.21 | qfq | 2,118,060 | 23,995,435 | -2.42% |
| 2025-12-03 | 11.63 | 11.63 | 11.45 | 11.55 | 11.49 | qfq | 1,536,670 | 17,707,693 | -0.69% |
| 2025-12-02 | 11.65 | 11.69 | 11.45 | 11.63 | 11.57 | qfq | 1,904,145 | 22,046,044 | -0.17% |
| 2025-12-01 | 11.73 | 11.82 | 11.61 | 11.65 | 11.59 | qfq | 2,402,130 | 28,166,583 | -0.26% |
| 2025-11-28 | 11.54 | 11.70 | 11.45 | 11.68 | 11.62 | qfq | 2,704,960 | 31,299,839 | 1.48% |
| 2025-11-27 | 11.49 | 11.58 | 11.33 | 11.51 | 11.45 | qfq | 2,460,550 | 28,245,132 | 0.70% |
| 2025-11-26 | 11.74 | 11.81 | 11.41 | 11.43 | 11.37 | qfq | 3,539,620 | 40,996,264 | -2.22% |
| 2025-11-25 | 11.67 | 11.88 | 11.60 | 11.69 | 11.63 | qfq | 2,177,180 | 25,562,271 | 0.60% |
| 2025-11-24 | 11.55 | 11.78 | 11.48 | 11.62 | 11.56 | qfq | 2,708,140 | 31,421,680 | 0.78% |
| 2025-11-21 | 12.08 | 12.17 | 11.51 | 11.53 | 11.47 | qfq | 4,436,230 | 52,170,195 | -4.95% |
| 2025-11-20 | 12.22 | 12.29 | 12.03 | 12.13 | 12.07 | qfq | 3,125,740 | 37,954,071 | -0.49% |
| 2025-11-19 | 12.22 | 12.41 | 12.13 | 12.19 | 12.13 | qfq | 3,930,700 | 48,096,601 | -0.65% |
| 2025-11-18 | 12.38 | 12.50 | 12.19 | 12.27 | 12.21 | qfq | 4,434,806 | 54,517,932 | -1.68% |
| 2025-11-17 | 12.40 | 12.52 | 12.32 | 12.48 | 12.42 | qfq | 4,549,690 | 56,597,813 | 0.65% |
| 2025-11-14 | 12.68 | 12.68 | 12.38 | 12.40 | 12.34 | qfq | 5,529,020 | 69,124,136 | -0.80% |
| 2025-11-13 | 12.20 | 12.63 | 12.14 | 12.50 | 12.44 | qfq | 8,027,255 | 99,887,292 | 2.46% |
| 2025-11-12 | 12.18 | 12.27 | 12.13 | 12.20 | 12.14 | qfq | 4,756,635 | 57,907,656 | -0.25% |
| 2025-11-11 | 12.19 | 12.34 | 12.13 | 12.23 | 12.17 | qfq | 5,247,630 | 64,260,726 | 0.16% |
| 2025-11-10 | 12.24 | 12.33 | 12.12 | 12.21 | 12.15 | qfq | 7,775,584 | 94,817,979 | -0.25% |
| 2025-11-07 | 12.05 | 12.32 | 11.93 | 12.24 | 12.18 | qfq | 8,804,690 | 106,437,647 | 1.58% |
| 2025-11-06 | 11.86 | 12.28 | 11.73 | 12.05 | 11.99 | qfq | 10,017,720 | 120,300,108 | 2.12% |
| 2025-11-05 | 11.77 | 11.87 | 11.72 | 11.80 | 11.74 | qfq | 4,007,990 | 47,344,830 | -0.25% |
| 2025-11-04 | 11.80 | 11.85 | 11.73 | 11.83 | 11.77 | qfq | 3,828,949 | 45,174,009 | -0.17% |
| 2025-11-03 | 11.68 | 11.87 | 11.67 | 11.85 | 11.79 | qfq | 5,463,020 | 64,268,007 | 1.72% |
| 2025-10-31 | 11.55 | 11.70 | 11.55 | 11.65 | 11.59 | qfq | 4,556,980 | 53,075,507 | 0.69% |
| 2025-10-30 | 11.73 | 11.79 | 11.55 | 11.57 | 11.51 | qfq | 6,086,750 | 70,897,247 | -2.28% |
| 2025-10-29 | 12.05 | 12.05 | 11.70 | 11.84 | 11.78 | qfq | 6,163,170 | 72,818,606 | -1.58% |
| 2025-10-28 | 11.98 | 12.11 | 11.89 | 12.03 | 11.97 | qfq | 7,319,311 | 87,942,036 | 0.42% |
| 2025-10-27 | 12.13 | 12.13 | 11.90 | 11.98 | 11.92 | qfq | 7,273,933 | 87,150,626 | -0.99% |
| 2025-10-24 | 12.18 | 12.28 | 12.02 | 12.10 | 12.04 | qfq | 10,449,560 | 126,847,850 | -0.25% |
| 2025-10-23 | 12.17 | 12.43 | 12.02 | 12.13 | 12.07 | qfq | 13,689,500 | 167,296,454 | 0.00% |
| 2025-10-22 | 12.50 | 12.51 | 12.11 | 12.13 | 12.07 | qfq | 23,050,007 | 283,173,043 | -3.81% |
| 2025-10-21 | 11.55 | 12.61 | 11.52 | 12.61 | 12.55 | qfq | 18,318,579 | 224,609,341 | 10.03% |
| 2025-10-20 | 11.28 | 11.48 | 11.22 | 11.46 | 11.40 | qfq | 3,135,730 | 35,729,405 | 2.32% |
| 2025-10-17 | 11.18 | 11.35 | 11.15 | 11.20 | 11.14 | qfq | 3,268,339 | 36,786,569 | -0.36% |
| 2025-10-16 | 11.28 | 11.30 | 11.14 | 11.24 | 11.18 | qfq | 2,448,150 | 27,468,074 | -0.44% |
| 2025-10-15 | 11.25 | 11.33 | 11.14 | 11.29 | 11.23 | qfq | 2,916,290 | 32,824,360 | 0.18% |
| 2025-10-14 | 11.19 | 11.32 | 11.15 | 11.27 | 11.21 | qfq | 3,740,460 | 42,046,976 | 1.08% |
| 2025-10-13 | 10.92 | 11.21 | 10.77 | 11.15 | 11.09 | qfq | 3,347,709 | 37,028,759 | -0.89% |
| 2025-10-10 | 11.10 | 11.29 | 11.07 | 11.25 | 11.19 | qfq | 2,765,380 | 31,030,545 | 1.08% |
| 2025-10-09 | 11.16 | 11.16 | 11.02 | 11.13 | 11.07 | qfq | 2,340,880 | 25,976,515 | -0.09% |
| 2025-09-30 | 11.24 | 11.25 | 11.07 | 11.14 | 11.08 | qfq | 1,975,332 | 22,024,042 | -0.54% |
| 2025-09-29 | 11.11 | 11.21 | 10.88 | 11.20 | 11.14 | qfq | 2,508,730 | 27,856,442 | 0.81% |
| 2025-09-26 | 11.05 | 11.21 | 10.93 | 11.11 | 11.05 | qfq | 2,253,280 | 25,010,242 | 0.54% |
| 2025-09-25 | 11.22 | 11.25 | 11.01 | 11.05 | 10.99 | qfq | 2,411,990 | 26,820,201 | -1.52% |
| 2025-09-24 | 11.00 | 11.22 | 10.87 | 11.22 | 11.16 | qfq | 3,777,533 | 42,025,645 | 1.72% |
| 2025-09-23 | 11.09 | 11.12 | 10.67 | 11.03 | 10.97 | qfq | 4,249,243 | 46,178,385 | -0.45% |
| 2025-09-22 | 11.32 | 11.34 | 11.01 | 11.08 | 11.02 | qfq | 3,124,480 | 34,704,876 | -1.95% |
| 2025-09-19 | 11.27 | 11.43 | 11.16 | 11.30 | 11.24 | qfq | 3,430,640 | 38,675,199 | 0.27% |
| 2025-09-18 | 11.61 | 11.65 | 11.14 | 11.27 | 11.21 | qfq | 5,164,794 | 58,762,493 | -2.84% |
| 2025-09-17 | 11.75 | 11.79 | 11.55 | 11.60 | 11.54 | qfq | 3,712,184 | 43,150,361 | -1.02% |
| 2025-09-16 | 11.52 | 11.74 | 11.48 | 11.72 | 11.66 | qfq | 4,546,800 | 52,921,129 | 2.00% |
| 2025-09-15 | 11.43 | 11.65 | 11.32 | 11.49 | 11.43 | qfq | 3,614,156 | 41,393,158 | 0.70% |
| 2025-09-12 | 11.51 | 11.59 | 11.41 | 11.41 | 11.35 | qfq | 2,827,173 | 32,451,515 | -0.78% |
| 2025-09-11 | 11.43 | 11.50 | 11.28 | 11.50 | 11.44 | qfq | 2,882,200 | 32,828,857 | 0.44% |
| 2025-09-10 | 11.45 | 11.58 | 11.40 | 11.45 | 11.39 | qfq | 2,363,990 | 27,116,027 | 0.00% |
| 2025-09-09 | 11.62 | 11.62 | 11.37 | 11.45 | 11.39 | qfq | 3,050,420 | 35,064,683 | -1.21% |
| 2025-09-08 | 11.38 | 11.63 | 11.38 | 11.59 | 11.53 | qfq | 4,285,560 | 49,433,199 | 1.93% |
| 2025-09-05 | 11.41 | 11.45 | 11.22 | 11.37 | 11.31 | qfq | 3,973,590 | 45,104,198 | 0.00% |
| 2025-09-04 | 11.29 | 11.51 | 11.19 | 11.37 | 11.31 | qfq | 4,725,130 | 53,809,838 | 0.98% |
| 2025-09-03 | 11.58 | 11.61 | 11.20 | 11.26 | 11.20 | qfq | 3,509,300 | 39,968,844 | -2.68% |
| 2025-09-02 | 11.66 | 11.68 | 11.31 | 11.57 | 11.51 | qfq | 5,064,611 | 58,095,799 | -0.77% |
| 2025-09-01 | 11.63 | 11.89 | 11.41 | 11.66 | 11.60 | qfq | 6,051,473 | 70,752,481 | -0.43% |
| 2025-08-29 | 11.77 | 11.79 | 11.56 | 11.71 | 11.65 | qfq | 3,956,440 | 46,246,263 | -0.34% |
| 2025-08-28 | 11.83 | 12.07 | 11.31 | 11.75 | 11.69 | qfq | 6,815,970 | 79,450,462 | -1.18% |
| 2025-08-27 | 12.25 | 12.26 | 11.88 | 11.89 | 11.83 | qfq | 6,133,190 | 74,064,076 | -2.70% |
| 2025-08-26 | 12.07 | 12.28 | 11.96 | 12.22 | 12.16 | qfq | 5,555,389 | 67,634,167 | 1.33% |
| 2025-08-25 | 12.15 | 12.21 | 12.01 | 12.06 | 12.00 | qfq | 6,654,089 | 80,485,264 | -0.74% |
| 2025-08-22 | 12.39 | 12.39 | 12.10 | 12.15 | 12.09 | qfq | 5,759,370 | 70,116,240 | -1.78% |
| 2025-08-21 | 12.41 | 12.51 | 12.33 | 12.37 | 12.31 | qfq | 3,535,890 | 43,931,198 | -0.24% |
| 2025-08-20 | 12.24 | 12.40 | 12.20 | 12.40 | 12.34 | qfq | 3,739,500 | 46,093,823 | 1.06% |
| 2025-08-19 | 12.12 | 12.28 | 12.06 | 12.27 | 12.21 | qfq | 4,064,450 | 49,618,252 | 1.15% |
| 2025-08-18 | 12.14 | 12.30 | 12.03 | 12.13 | 12.07 | qfq | 6,159,860 | 75,061,449 | 0.50% |
| 2025-08-15 | 12.08 | 12.21 | 12.02 | 12.07 | 12.01 | qfq | 4,312,130 | 52,208,682 | -0.08% |
| 2025-08-14 | 12.26 | 12.29 | 12.07 | 12.08 | 12.02 | qfq | 4,526,390 | 55,048,738 | -1.47% |
| 2025-08-13 | 12.55 | 12.55 | 12.24 | 12.26 | 12.20 | qfq | 4,893,796 | 60,197,387 | -1.61% |
| 2025-08-12 | 12.58 | 12.63 | 12.41 | 12.46 | 12.40 | qfq | 3,139,340 | 39,228,717 | -0.72% |
| 2025-08-11 | 12.38 | 12.58 | 12.38 | 12.55 | 12.49 | qfq | 3,492,990 | 43,695,310 | 0.80% |
| 2025-08-08 | 12.39 | 12.48 | 12.22 | 12.45 | 12.39 | qfq | 3,806,793 | 46,965,882 | 0.32% |
| 2025-08-07 | 12.30 | 12.47 | 12.26 | 12.41 | 12.35 | qfq | 4,098,063 | 50,767,174 | 0.89% |
| 2025-08-06 | 12.37 | 12.37 | 12.16 | 12.30 | 12.24 | qfq | 2,890,210 | 35,361,338 | -0.08% |
| 2025-08-05 | 12.23 | 12.36 | 12.16 | 12.31 | 12.25 | qfq | 3,721,030 | 45,696,966 | 0.90% |
| 2025-08-04 | 12.13 | 12.24 | 12.06 | 12.20 | 12.14 | qfq | 2,888,640 | 35,188,110 | 0.58% |
| 2025-08-01 | 12.05 | 12.28 | 12.03 | 12.13 | 12.07 | qfq | 3,683,120 | 44,755,653 | 1.08% |
| 2025-07-31 | 12.20 | 12.24 | 11.96 | 12.00 | 11.94 | qfq | 4,073,840 | 49,193,604 | -2.04% |
| 2025-07-30 | 12.20 | 12.36 | 12.10 | 12.25 | 12.19 | qfq | 4,373,810 | 53,456,549 | 0.66% |
| 2025-07-29 | 12.20 | 12.26 | 11.99 | 12.17 | 12.11 | qfq | 4,100,450 | 49,612,570 | -0.16% |
| 2025-07-28 | 12.31 | 12.37 | 12.17 | 12.19 | 12.13 | qfq | 5,509,280 | 67,505,718 | -0.81% |
| 2025-07-25 | 12.06 | 12.31 | 11.92 | 12.29 | 12.23 | qfq | 6,317,702 | 76,783,214 | 2.50% |
| 2025-07-24 | 11.80 | 12.04 | 11.76 | 11.99 | 11.93 | qfq | 4,073,090 | 48,565,531 | 1.61% |
| 2025-07-23 | 11.85 | 11.94 | 11.76 | 11.80 | 11.74 | qfq | 3,460,080 | 40,956,149 | -0.42% |
| 2025-07-22 | 11.78 | 11.88 | 11.74 | 11.85 | 11.79 | qfq | 4,176,219 | 49,348,369 | 0.59% |
| 2025-07-21 | 11.67 | 11.86 | 11.63 | 11.78 | 11.72 | qfq | 4,963,653 | 58,437,944 | 1.29% |
| 2025-07-18 | 11.81 | 11.81 | 11.59 | 11.63 | 11.57 | qfq | 4,492,930 | 52,340,441 | -1.52% |
| 2025-07-17 | 11.66 | 11.85 | 11.65 | 11.81 | 11.75 | qfq | 5,364,610 | 63,111,222 | -0.08% |
| 2025-07-16 | 11.61 | 11.92 | 11.56 | 11.82 | 11.76 | qfq | 7,936,464 | 93,134,310 | 2.16% |
| 2025-07-15 | 11.62 | 11.66 | 11.36 | 11.57 | 11.51 | qfq | 4,406,740 | 50,650,716 | -0.60% |
| 2025-07-14 | 11.59 | 11.67 | 11.55 | 11.64 | 11.58 | qfq | 3,758,015 | 43,670,092 | 0.34% |
| 2025-07-11 | 11.58 | 11.65 | 11.37 | 11.60 | 11.54 | qfq | 4,709,330 | 54,147,593 | 0.17% |
| 2025-07-10 | 11.48 | 11.61 | 11.43 | 11.58 | 11.52 | qfq | 3,540,080 | 40,874,696 | 0.87% |
| 2025-07-09 | 11.48 | 11.53 | 11.41 | 11.48 | 11.42 | qfq | 2,832,050 | 32,488,133 | 0.00% |
| 2025-07-08 | 11.35 | 11.49 | 11.31 | 11.48 | 11.42 | qfq | 4,354,940 | 49,712,411 | 1.15% |
| 2025-07-07 | 11.22 | 11.42 | 11.05 | 11.35 | 11.29 | qfq | 4,149,227 | 46,918,724 | 1.16% |
| 2025-07-04 | 11.45 | 11.52 | 11.21 | 11.22 | 11.16 | qfq | 4,268,760 | 48,274,506 | -0.62% |
| 2025-07-03 | 11.37 | 11.37 | 11.25 | 11.29 | 11.23 | qfq | 3,170,660 | 35,868,000 | -0.44% |
| 2025-07-02 | 11.28 | 11.34 | 11.17 | 11.34 | 11.28 | qfq | 4,830,780 | 54,461,880 | 0.62% |
| 2025-07-01 | 11.25 | 11.36 | 11.12 | 11.27 | 11.21 | qfq | 3,841,700 | 43,213,973 | 0.18% |
| 2025-06-30 | 11.25 | 11.30 | 11.18 | 11.25 | 11.19 | qfq | 3,388,200 | 38,077,293 | 0.09% |
| 2025-06-27 | 11.09 | 11.36 | 11.09 | 11.24 | 11.18 | qfq | 4,290,200 | 48,271,935 | 1.54% |
| 2025-06-26 | 11.14 | 11.14 | 11.00 | 11.07 | 11.01 | qfq | 3,294,490 | 36,432,296 | -0.09% |
| 2025-06-25 | 11.02 | 11.09 | 10.88 | 11.08 | 11.02 | qfq | 3,906,930 | 43,019,905 | 1.00% |
| 2025-06-24 | 10.86 | 11.01 | 10.82 | 10.97 | 10.91 | qfq | 3,391,340 | 37,107,168 | 1.01% |
| 2025-06-23 | 10.55 | 10.87 | 10.52 | 10.86 | 10.80 | qfq | 4,695,890 | 50,613,484 | 2.94% |
| 2025-06-20 | 10.55 | 10.72 | 10.54 | 10.55 | 10.50 | qfq | 2,614,560 | 27,751,720 | 0.00% |
| 2025-06-19 | 10.97 | 10.97 | 10.51 | 10.55 | 10.50 | qfq | 4,314,500 | 46,111,733 | -3.83% |
| 2025-06-18 | 11.15 | 11.15 | 10.89 | 10.97 | 10.91 | qfq | 2,753,270 | 30,208,454 | -1.26% |
| 2025-06-17 | 11.16 | 11.22 | 11.01 | 11.11 | 11.05 | qfq | 2,922,390 | 32,379,956 | -0.45% |
| 2025-06-16 | 10.91 | 11.23 | 10.91 | 11.16 | 11.10 | qfq | 3,533,280 | 39,293,393 | 1.73% |
| 2025-06-13 | 11.29 | 11.33 | 10.91 | 10.97 | 10.91 | qfq | 5,406,140 | 59,825,624 | -3.35% |
| 2025-06-12 | 11.33 | 11.41 | 11.18 | 11.35 | 11.29 | qfq | 3,872,150 | 43,660,491 | 0.00% |
| 2025-06-11 | 11.41 | 11.48 | 11.34 | 11.35 | 11.29 | qfq | 3,922,570 | 44,782,358 | -0.18% |
| 2025-06-10 | 11.47 | 11.56 | 11.14 | 11.37 | 11.31 | qfq | 5,357,490 | 60,874,543 | -1.22% |
| 2025-06-09 | 11.42 | 11.55 | 11.35 | 11.51 | 11.45 | qfq | 4,935,640 | 56,534,274 | 0.88% |
| 2025-06-06 | 11.46 | 11.48 | 11.30 | 11.41 | 11.35 | qfq | 4,062,850 | 46,188,617 | -23.27% |
| 2025-06-05 | 14.92 | 15.00 | 14.77 | 14.87 | 11.36 | qfq | 3,836,600 | 57,045,529 | -0.47% |
| 2025-06-04 | 15.07 | 15.15 | 14.82 | 14.94 | 11.41 | qfq | 4,017,300 | 59,942,944 | -1.06% |
| 2025-06-03 | 14.75 | 15.17 | 14.71 | 15.10 | 11.53 | qfq | 3,422,800 | 51,548,817 | 1.34% |
| 2025-05-30 | 14.96 | 15.05 | 14.79 | 14.90 | 11.38 | qfq | 4,270,550 | 63,668,439 | -0.13% |
| 2025-05-29 | 14.54 | 15.09 | 14.52 | 14.92 | 11.40 | qfq | 4,826,600 | 71,929,217 | 2.68% |
| 2025-05-28 | 14.38 | 14.85 | 14.37 | 14.53 | 11.10 | qfq | 3,052,300 | 44,678,427 | 0.07% |
| 2025-05-27 | 14.56 | 14.63 | 14.36 | 14.52 | 11.09 | qfq | 2,777,600 | 40,237,960 | 0.14% |
| 2025-05-26 | 14.29 | 14.60 | 14.25 | 14.50 | 11.07 | qfq | 3,728,900 | 53,967,809 | 1.54% |
| 2025-05-23 | 14.77 | 14.82 | 14.27 | 14.28 | 10.91 | qfq | 6,538,160 | 94,624,298 | -3.64% |
| 2025-05-22 | 15.19 | 15.28 | 14.80 | 14.82 | 11.32 | qfq | 4,064,700 | 60,904,054 | -2.44% |
| 2025-05-21 | 15.09 | 15.34 | 14.88 | 15.19 | 11.60 | qfq | 5,431,329 | 82,052,206 | 0.46% |
| 2025-05-20 | 15.08 | 15.15 | 14.87 | 15.12 | 11.55 | qfq | 4,362,405 | 65,652,351 | -0.13% |
| 2025-05-19 | 14.74 | 15.29 | 14.74 | 15.14 | 11.56 | qfq | 7,007,098 | 105,710,579 | 2.30% |
| 2025-05-16 | 15.29 | 15.29 | 14.72 | 14.80 | 11.30 | qfq | 6,976,000 | 103,606,995 | -2.50% |
| 2025-05-15 | 15.46 | 15.61 | 15.12 | 15.18 | 11.59 | qfq | 8,421,805 | 129,145,352 | -2.75% |
| 2025-05-14 | 14.86 | 15.66 | 14.77 | 15.61 | 11.92 | qfq | 12,630,100 | 192,818,099 | 4.41% |
| 2025-05-13 | 14.85 | 15.08 | 14.62 | 14.95 | 11.42 | qfq | 6,727,600 | 99,864,297 | 1.70% |
| 2025-05-12 | 14.79 | 14.89 | 14.57 | 14.70 | 11.23 | qfq | 4,803,800 | 70,584,845 | -0.20% |
| 2025-05-09 | 15.00 | 15.09 | 14.63 | 14.73 | 11.25 | qfq | 5,150,700 | 76,059,729 | -1.73% |
| 2025-05-08 | 14.88 | 15.10 | 14.70 | 14.99 | 11.45 | qfq | 5,366,411 | 80,373,704 | 0.87% |
| 2025-05-07 | 15.15 | 15.35 | 14.70 | 14.86 | 11.35 | qfq | 8,607,011 | 129,384,336 | -0.80% |
| 2025-05-06 | 14.61 | 14.98 | 14.56 | 14.98 | 11.44 | qfq | 8,140,300 | 120,454,138 | 1.97% |
| 2025-04-30 | 15.98 | 15.99 | 14.52 | 14.69 | 11.22 | qfq | 14,703,500 | 221,825,466 | -7.61% |
| 2025-04-29 | 15.95 | 16.35 | 15.69 | 15.90 | 12.14 | qfq | 10,649,352 | 169,706,030 | -2.15% |
| 2025-04-28 | 16.99 | 16.99 | 16.10 | 16.25 | 12.41 | qfq | 15,243,100 | 251,468,175 | -4.36% |
| 2025-04-25 | 16.25 | 17.74 | 15.61 | 16.99 | 12.98 | qfq | 22,147,252 | 368,162,693 | 3.98% |
| 2025-04-24 | 16.40 | 17.22 | 16.25 | 16.34 | 12.48 | qfq | 21,257,429 | 351,927,574 | 2.00% |
| 2025-04-23 | 15.91 | 16.16 | 15.40 | 16.02 | 12.24 | qfq | 14,254,129 | 225,373,905 | -2.91% |
| 2025-04-22 | 16.40 | 17.26 | 16.18 | 16.50 | 12.60 | qfq | 21,442,081 | 357,594,398 | 1.73% |
| 2025-04-21 | 15.86 | 16.22 | 15.35 | 16.22 | 12.39 | qfq | 12,604,611 | 198,992,053 | 2.14% |
| 2025-04-18 | 16.21 | 16.39 | 15.71 | 15.88 | 12.13 | qfq | 12,945,152 | 205,960,482 | -4.57% |
| 2025-04-17 | 16.43 | 16.85 | 16.01 | 16.64 | 12.71 | qfq | 26,852,592 | 442,034,274 | -1.71% |
| 2025-04-16 | 15.22 | 16.93 | 15.22 | 16.93 | 12.93 | qfq | 28,214,458 | 473,835,780 | 10.01% |
| 2025-04-15 | 15.95 | 16.15 | 15.37 | 15.39 | 11.75 | qfq | 12,850,729 | 201,267,898 | -6.50% |
| 2025-04-14 | 14.85 | 16.65 | 14.81 | 16.46 | 12.57 | qfq | 18,853,274 | 297,121,818 | 4.18% |
| 2025-04-11 | 17.40 | 18.17 | 15.61 | 15.80 | 12.07 | qfq | 28,103,392 | 472,479,592 | -5.45% |
| 2025-04-10 | 15.91 | 16.71 | 15.27 | 16.71 | 12.76 | qfq | 16,102,112 | 264,039,307 | 10.01% |
| 2025-04-09 | 13.75 | 15.78 | 12.92 | 15.19 | 11.60 | qfq | 15,911,530 | 226,311,700 | 5.78% |
| 2025-04-08 | 13.15 | 14.36 | 12.87 | 14.36 | 10.97 | qfq | 11,363,850 | 155,683,946 | 7.00% |
| 2025-04-07 | 13.85 | 14.49 | 13.42 | 13.42 | 10.25 | qfq | 8,292,700 | 115,590,337 | -9.99% |
| 2025-04-03 | 13.77 | 15.19 | 13.70 | 14.91 | 11.39 | qfq | 11,905,655 | 173,453,906 | 7.04% |
| 2025-04-02 | 13.77 | 14.07 | 13.69 | 13.93 | 10.64 | qfq | 2,565,300 | 35,652,117 | 1.24% |
| 2025-04-01 | 13.62 | 13.92 | 13.62 | 13.76 | 10.51 | qfq | 2,561,200 | 35,329,825 | 1.78% |
| 2025-03-31 | 13.50 | 13.57 | 13.22 | 13.52 | 10.33 | qfq | 2,803,400 | 37,579,737 | -0.37% |
| 2025-03-28 | 14.10 | 14.14 | 13.57 | 13.57 | 10.36 | qfq | 4,688,900 | 64,549,357 | -3.76% |
| 2025-03-27 | 14.41 | 14.60 | 13.82 | 14.10 | 10.77 | qfq | 8,111,700 | 114,639,782 | 1.73% |
| 2025-03-26 | 13.52 | 13.96 | 13.46 | 13.86 | 10.59 | qfq | 2,962,300 | 40,986,933 | 2.29% |
| 2025-03-25 | 13.50 | 13.58 | 13.26 | 13.55 | 10.35 | qfq | 2,017,700 | 27,163,537 | 0.97% |
| 2025-03-24 | 13.74 | 13.80 | 13.14 | 13.42 | 10.25 | qfq | 3,089,200 | 41,562,089 | -2.04% |
| 2025-03-21 | 13.81 | 13.86 | 13.58 | 13.70 | 10.46 | qfq | 2,293,800 | 31,419,988 | -0.51% |
| 2025-03-20 | 13.81 | 13.93 | 13.73 | 13.77 | 10.52 | qfq | 1,797,300 | 24,845,264 | -0.43% |
| 2025-03-19 | 13.99 | 14.00 | 13.78 | 13.83 | 10.56 | qfq | 1,936,500 | 26,850,045 | -0.93% |
| 2025-03-18 | 13.84 | 13.96 | 13.73 | 13.96 | 10.66 | qfq | 2,272,000 | 31,492,596 | 0.87% |
| 2025-03-17 | 13.55 | 13.94 | 13.48 | 13.84 | 10.57 | qfq | 3,335,600 | 45,826,385 | 2.06% |
| 2025-03-14 | 13.45 | 13.59 | 13.31 | 13.56 | 10.36 | qfq | 2,576,000 | 34,664,426 | 0.82% |
| 2025-03-13 | 13.60 | 13.69 | 13.27 | 13.45 | 10.27 | qfq | 2,391,300 | 32,118,417 | -0.37% |
| 2025-03-12 | 13.68 | 13.94 | 13.43 | 13.50 | 10.31 | qfq | 3,642,400 | 49,547,094 | -0.59% |
| 2025-03-11 | 13.20 | 13.62 | 13.12 | 13.58 | 10.37 | qfq | 2,781,600 | 37,169,875 | 1.80% |
| 2025-03-10 | 13.18 | 13.39 | 13.16 | 13.34 | 10.19 | qfq | 2,042,819 | 27,140,215 | 1.37% |
| 2025-03-07 | 13.13 | 13.40 | 13.07 | 13.16 | 10.05 | qfq | 2,517,700 | 33,268,775 | -0.08% |
| 2025-03-06 | 13.11 | 13.25 | 13.03 | 13.17 | 10.06 | qfq | 2,283,200 | 30,003,021 | 0.69% |
| 2025-03-05 | 13.07 | 13.13 | 12.83 | 13.08 | 9.99 | qfq | 2,157,800 | 27,957,444 | 0.15% |
| 2025-03-04 | 12.91 | 13.13 | 12.85 | 13.06 | 9.97 | qfq | 1,718,000 | 22,403,959 | 0.93% |
| 2025-03-03 | 12.85 | 13.09 | 12.85 | 12.94 | 9.88 | qfq | 2,268,000 | 29,492,736 | 0.70% |
| 2025-02-28 | 13.10 | 13.25 | 12.79 | 12.85 | 9.81 | qfq | 2,250,125 | 29,279,846 | -2.50% |
| 2025-02-27 | 12.97 | 13.20 | 12.90 | 13.18 | 10.07 | qfq | 2,731,400 | 35,671,288 | 1.62% |
| 2025-02-26 | 12.83 | 13.03 | 12.83 | 12.97 | 9.91 | qfq | 1,593,100 | 20,637,490 | 0.93% |
| 2025-02-25 | 12.89 | 12.98 | 12.82 | 12.85 | 9.81 | qfq | 1,483,200 | 19,112,734 | -1.08% |
| 2025-02-24 | 12.92 | 13.05 | 12.83 | 12.99 | 9.92 | qfq | 1,973,000 | 25,603,082 | 0.46% |
| 2025-02-21 | 13.08 | 13.08 | 12.81 | 12.93 | 9.88 | qfq | 2,131,419 | 27,535,328 | -0.84% |
| 2025-02-20 | 13.03 | 13.15 | 13.00 | 13.04 | 9.96 | qfq | 1,507,600 | 19,690,829 | 0.08% |
| 2025-02-19 | 12.79 | 13.03 | 12.64 | 13.03 | 9.95 | qfq | 1,534,600 | 19,864,630 | 2.28% |
| 2025-02-18 | 13.05 | 13.10 | 12.61 | 12.74 | 9.73 | qfq | 2,402,700 | 30,851,943 | -2.30% |
| 2025-02-17 | 12.86 | 13.16 | 12.82 | 13.04 | 9.96 | qfq | 2,305,593 | 30,024,061 | 1.72% |
| 2025-02-14 | 12.89 | 12.91 | 12.77 | 12.82 | 9.79 | qfq | 1,515,500 | 19,437,568 | 0.00% |
| 2025-02-13 | 13.11 | 13.11 | 12.80 | 12.82 | 9.79 | qfq | 1,650,800 | 21,301,956 | -2.06% |
| 2025-02-12 | 13.14 | 13.18 | 12.96 | 13.09 | 10.00 | qfq | 1,889,500 | 24,680,136 | -0.38% |
| 2025-02-11 | 13.10 | 13.17 | 12.94 | 13.14 | 10.04 | qfq | 2,006,900 | 26,203,707 | 0.46% |
| 2025-02-10 | 13.06 | 13.15 | 12.99 | 13.08 | 9.99 | qfq | 1,720,000 | 22,437,459 | 0.15% |
| 2025-02-07 | 13.02 | 13.22 | 12.92 | 13.06 | 9.97 | qfq | 2,502,200 | 32,717,843 | 0.77% |
| 2025-02-06 | 12.90 | 12.97 | 12.70 | 12.96 | 9.90 | qfq | 2,293,591 | 29,497,090 | 0.54% |
| 2025-02-05 | 12.98 | 13.13 | 12.82 | 12.89 | 9.84 | qfq | 1,502,100 | 19,415,893 | -0.46% |
| 2025-01-27 | 13.05 | 13.15 | 12.91 | 12.95 | 9.89 | qfq | 1,912,965 | 24,954,254 | 0.31% |
| 2025-01-24 | 13.07 | 13.20 | 12.78 | 12.91 | 9.86 | qfq | 2,847,783 | 36,743,561 | -1.22% |
| 2025-01-23 | 12.75 | 13.24 | 12.71 | 13.07 | 9.98 | qfq | 4,456,800 | 58,059,890 | 4.48% |
| 2025-01-22 | 12.73 | 12.74 | 12.43 | 12.51 | 9.55 | qfq | 1,392,700 | 17,479,923 | -1.96% |
| 2025-01-21 | 12.99 | 12.99 | 12.63 | 12.76 | 9.75 | qfq | 2,386,700 | 30,513,924 | -1.16% |
| 2025-01-20 | 12.70 | 13.03 | 12.60 | 12.91 | 9.86 | qfq | 2,803,600 | 36,086,261 | 2.79% |
| 2025-01-17 | 12.31 | 12.73 | 12.25 | 12.56 | 9.59 | qfq | 2,780,200 | 34,750,774 | 1.62% |
| 2025-01-16 | 12.41 | 12.56 | 12.26 | 12.36 | 9.44 | qfq | 1,476,600 | 18,306,647 | 0.08% |
| 2025-01-15 | 12.43 | 12.52 | 12.29 | 12.35 | 9.43 | qfq | 1,832,827 | 22,707,691 | -0.08% |
| 2025-01-14 | 11.94 | 12.39 | 11.92 | 12.36 | 9.44 | qfq | 1,948,227 | 23,836,083 | 3.69% |
| 2025-01-13 | 11.81 | 11.95 | 11.54 | 11.92 | 9.10 | qfq | 2,358,600 | 27,677,403 | 0.17% |
| 2025-01-10 | 12.20 | 12.32 | 11.90 | 11.90 | 9.09 | qfq | 1,928,889 | 23,309,854 | -2.62% |
| 2025-01-09 | 12.35 | 12.39 | 12.13 | 12.22 | 9.33 | qfq | 1,524,300 | 18,651,774 | -0.73% |
| 2025-01-08 | 12.34 | 12.47 | 11.91 | 12.31 | 9.40 | qfq | 1,915,500 | 23,444,922 | -0.40% |
| 2025-01-07 | 11.90 | 12.37 | 11.87 | 12.36 | 9.44 | qfq | 1,887,100 | 22,824,809 | 3.87% |
| 2025-01-06 | 12.03 | 12.10 | 11.54 | 11.90 | 9.09 | qfq | 2,567,300 | 30,433,387 | 0.00% |
| 2025-01-03 | 12.66 | 12.71 | 11.90 | 11.90 | 9.09 | qfq | 3,157,800 | 38,561,391 | -5.63% |
| 2025-01-02 | 12.98 | 13.11 | 12.47 | 12.61 | 9.63 | qfq | 2,705,100 | 34,659,658 | -2.17% |
| 2024-12-31 | 13.06 | 13.21 | 12.82 | 12.89 | 9.84 | qfq | 2,332,600 | 30,290,429 | -1.23% |
| 2024-12-30 | 13.27 | 13.40 | 12.93 | 13.05 | 9.97 | qfq | 2,201,300 | 28,817,968 | -2.61% |
| 2024-12-27 | 13.08 | 13.68 | 12.92 | 13.40 | 10.23 | qfq | 3,370,700 | 45,157,142 | 3.00% |
| 2024-12-26 | 12.83 | 13.18 | 12.83 | 13.01 | 9.94 | qfq | 1,644,100 | 21,451,793 | 0.31% |
| 2024-12-25 | 13.43 | 13.43 | 12.72 | 12.97 | 9.91 | qfq | 3,471,955 | 45,092,499 | -3.43% |
| 2024-12-24 | 13.47 | 13.71 | 13.22 | 13.43 | 10.26 | qfq | 2,632,500 | 35,366,844 | -0.30% |
| 2024-12-23 | 14.36 | 14.46 | 13.30 | 13.47 | 10.29 | qfq | 5,257,100 | 72,140,506 | -5.94% |
| 2024-12-20 | 14.37 | 14.68 | 14.28 | 14.32 | 10.94 | qfq | 4,873,300 | 70,554,157 | -0.76% |
| 2024-12-19 | 14.00 | 14.67 | 13.75 | 14.43 | 11.02 | qfq | 6,116,400 | 86,946,971 | 2.05% |
| 2024-12-18 | 13.98 | 14.50 | 13.45 | 14.14 | 10.80 | qfq | 5,215,004 | 73,390,233 | 2.09% |
| 2024-12-17 | 14.59 | 14.67 | 13.81 | 13.85 | 10.58 | qfq | 5,085,395 | 71,454,254 | -4.42% |
| 2024-12-16 | 14.23 | 15.00 | 14.16 | 14.49 | 11.07 | qfq | 6,427,251 | 93,551,543 | 1.97% |
| 2024-12-13 | 14.54 | 14.65 | 14.19 | 14.21 | 10.85 | qfq | 4,800,000 | 68,947,714 | -2.74% |
| 2024-12-12 | 14.17 | 14.79 | 14.06 | 14.61 | 11.16 | qfq | 7,485,593 | 108,091,013 | 3.11% |
| 2024-12-11 | 13.76 | 14.30 | 13.70 | 14.17 | 10.82 | qfq | 6,558,400 | 92,151,817 | 4.04% |
| 2024-12-10 | 13.99 | 13.99 | 13.62 | 13.62 | 10.40 | qfq | 3,214,900 | 44,294,613 | -0.44% |
| 2024-12-09 | 13.84 | 13.84 | 13.51 | 13.68 | 10.45 | qfq | 3,569,400 | 48,783,284 | -0.58% |
| 2024-12-06 | 13.74 | 13.84 | 13.53 | 13.76 | 10.51 | qfq | 2,778,300 | 38,129,994 | 0.29% |
| 2024-12-05 | 13.57 | 13.76 | 13.48 | 13.72 | 10.48 | qfq | 2,276,200 | 31,056,488 | 1.18% |
| 2024-12-04 | 13.86 | 13.93 | 13.50 | 13.56 | 10.36 | qfq | 3,145,100 | 43,212,702 | -1.88% |
| 2024-12-03 | 13.88 | 13.94 | 13.62 | 13.82 | 10.55 | qfq | 3,062,389 | 42,291,475 | 0.14% |
| 2024-12-02 | 13.68 | 13.90 | 13.67 | 13.80 | 10.54 | qfq | 2,944,500 | 40,527,075 | 0.29% |
| 2024-11-29 | 13.76 | 13.99 | 13.68 | 13.76 | 10.51 | qfq | 3,363,500 | 46,424,070 | -0.15% |
| 2024-11-28 | 13.72 | 14.11 | 13.72 | 13.78 | 10.52 | qfq | 3,769,960 | 52,358,907 | 0.15% |
| 2024-11-27 | 13.77 | 13.85 | 13.25 | 13.76 | 10.51 | qfq | 3,297,893 | 44,548,616 | -0.65% |
| 2024-11-26 | 13.62 | 13.98 | 13.56 | 13.85 | 10.58 | qfq | 3,677,500 | 50,869,635 | 1.69% |
| 2024-11-25 | 13.28 | 13.63 | 13.17 | 13.62 | 10.40 | qfq | 3,135,100 | 42,261,802 | 3.03% |
| 2024-11-22 | 13.74 | 13.95 | 13.16 | 13.22 | 10.10 | qfq | 4,016,100 | 54,617,823 | -3.01% |
| 2024-11-21 | 13.44 | 13.69 | 13.38 | 13.63 | 10.41 | qfq | 3,318,900 | 44,920,151 | 1.72% |
| 2024-11-20 | 13.12 | 13.47 | 13.04 | 13.40 | 10.23 | qfq | 3,349,300 | 44,590,072 | 2.13% |
| 2024-11-19 | 12.74 | 13.16 | 12.72 | 13.12 | 10.02 | qfq | 3,764,200 | 48,921,379 | 2.66% |
| 2024-11-18 | 13.27 | 13.33 | 12.70 | 12.78 | 9.76 | qfq | 4,202,200 | 54,280,248 | -2.67% |
| 2024-11-15 | 13.11 | 13.64 | 13.09 | 13.13 | 10.03 | qfq | 6,470,660 | 86,631,422 | -1.13% |
| 2024-11-14 | 13.83 | 13.93 | 13.26 | 13.28 | 10.14 | qfq | 10,258,360 | 138,717,646 | -7.65% |
| 2024-11-13 | 13.74 | 14.80 | 13.59 | 14.38 | 10.98 | qfq | 16,844,469 | 242,238,239 | 6.91% |
| 2024-11-12 | 13.37 | 13.79 | 13.31 | 13.45 | 10.27 | qfq | 5,282,400 | 71,391,863 | 0.67% |
| 2024-11-11 | 13.24 | 13.36 | 13.11 | 13.36 | 10.20 | qfq | 3,528,666 | 46,714,700 | 0.00% |
| 2024-11-08 | 13.30 | 13.42 | 13.11 | 13.36 | 10.20 | qfq | 3,882,200 | 51,475,937 | 0.60% |
| 2024-11-07 | 12.80 | 13.38 | 12.73 | 13.28 | 10.14 | qfq | 5,914,472 | 77,745,858 | 3.83% |
| 2024-11-06 | 12.90 | 12.97 | 12.71 | 12.79 | 9.77 | qfq | 3,976,846 | 50,987,361 | -0.47% |
| 2024-11-05 | 12.83 | 13.01 | 12.76 | 12.85 | 9.81 | qfq | 4,380,830 | 56,433,880 | 0.08% |
| 2024-11-04 | 12.78 | 13.00 | 12.64 | 12.84 | 9.81 | qfq | 2,673,972 | 34,169,789 | 0.08% |
| 2024-11-01 | 13.18 | 13.31 | 12.76 | 12.83 | 9.80 | qfq | 3,042,758 | 39,348,285 | -3.39% |
| 2024-10-31 | 13.43 | 13.57 | 13.26 | 13.28 | 10.14 | qfq | 3,548,100 | 47,451,890 | -1.48% |
| 2024-10-30 | 13.43 | 13.48 | 13.12 | 13.48 | 10.30 | qfq | 3,446,932 | 45,859,525 | 1.51% |
| 2024-10-29 | 13.72 | 13.99 | 13.22 | 13.28 | 10.14 | qfq | 6,259,500 | 84,731,007 | -1.92% |
| 2024-10-28 | 13.00 | 13.60 | 12.76 | 13.54 | 10.34 | qfq | 4,692,400 | 62,280,699 | 5.21% |
| 2024-10-25 | 12.41 | 12.98 | 12.41 | 12.87 | 9.83 | qfq | 5,197,430 | 66,355,106 | 3.79% |
| 2024-10-24 | 12.49 | 12.49 | 12.27 | 12.40 | 9.47 | qfq | 1,895,400 | 23,449,073 | 0.57% |
| 2024-10-23 | 12.39 | 12.59 | 12.19 | 12.33 | 9.42 | qfq | 4,412,520 | 54,593,229 | -1.36% |
| 2024-10-22 | 12.09 | 12.70 | 12.02 | 12.50 | 9.55 | qfq | 5,561,900 | 68,588,461 | 3.39% |
| 2024-10-21 | 12.18 | 12.21 | 11.97 | 12.09 | 9.23 | qfq | 2,950,558 | 35,651,660 | 0.33% |
| 2024-10-18 | 11.85 | 12.17 | 11.76 | 12.05 | 9.20 | qfq | 2,854,948 | 34,296,240 | 1.35% |
| 2024-10-17 | 11.86 | 12.02 | 11.81 | 11.89 | 9.08 | qfq | 2,316,392 | 27,633,446 | 0.25% |
| 2024-10-16 | 11.53 | 11.91 | 11.53 | 11.86 | 9.06 | qfq | 1,751,258 | 20,671,953 | 1.28% |
| 2024-10-15 | 11.94 | 11.95 | 11.68 | 11.71 | 8.94 | qfq | 1,962,700 | 23,238,113 | -1.84% |
| 2024-10-14 | 11.90 | 11.97 | 11.75 | 11.93 | 9.11 | qfq | 2,515,400 | 29,845,344 | 1.53% |
| 2024-10-11 | 12.15 | 12.16 | 11.64 | 11.75 | 8.97 | qfq | 2,792,189 | 33,292,716 | -2.97% |
| 2024-10-10 | 12.08 | 12.24 | 11.83 | 12.11 | 9.25 | qfq | 3,367,479 | 40,685,927 | 1.94% |
| 2024-10-09 | 13.05 | 13.06 | 11.86 | 11.88 | 9.07 | qfq | 6,860,140 | 84,468,399 | -9.73% |
| 2024-10-08 | 14.28 | 14.28 | 12.75 | 13.16 | 10.05 | qfq | 9,435,013 | 125,493,554 | 1.39% |
| 2024-09-30 | 12.30 | 12.99 | 11.95 | 12.98 | 9.91 | qfq | 6,914,972 | 87,102,113 | 9.81% |
| 2024-09-27 | 11.57 | 11.96 | 11.51 | 11.82 | 9.03 | qfq | 2,366,100 | 27,690,123 | 3.50% |
| 2024-09-26 | 11.20 | 11.52 | 11.20 | 11.42 | 8.72 | qfq | 2,110,400 | 23,978,739 | 1.42% |
| 2024-09-25 | 11.20 | 11.53 | 11.20 | 11.26 | 8.60 | qfq | 2,369,600 | 26,958,411 | 0.36% |
| 2024-09-24 | 10.94 | 11.24 | 10.92 | 11.22 | 8.57 | qfq | 1,937,000 | 21,541,769 | 2.37% |
| 2024-09-23 | 10.74 | 11.09 | 10.74 | 10.96 | 8.37 | qfq | 1,766,100 | 19,299,611 | 1.58% |
| 2024-09-20 | 10.80 | 10.90 | 10.70 | 10.79 | 8.24 | qfq | 1,323,400 | 14,237,960 | -0.09% |
| 2024-09-19 | 10.48 | 10.89 | 10.48 | 10.80 | 8.25 | qfq | 1,906,000 | 20,536,098 | 2.96% |
| 2024-09-18 | 10.60 | 10.70 | 10.31 | 10.49 | 8.01 | qfq | 1,364,021 | 14,293,689 | -1.78% |
| 2024-09-13 | 10.65 | 10.77 | 10.61 | 10.68 | 8.16 | qfq | 999,900 | 10,705,333 | 0.28% |
| 2024-09-12 | 10.77 | 10.80 | 10.64 | 10.65 | 8.13 | qfq | 843,000 | 9,039,408 | -0.65% |
| 2024-09-11 | 10.86 | 10.87 | 10.68 | 10.72 | 8.19 | qfq | 1,493,100 | 16,036,908 | -1.20% |
| 2024-09-10 | 10.88 | 11.19 | 10.72 | 10.85 | 8.29 | qfq | 2,514,700 | 27,422,263 | 0.56% |
| 2024-09-09 | 10.67 | 10.90 | 10.59 | 10.79 | 8.24 | qfq | 1,568,100 | 16,860,303 | 1.03% |
| 2024-09-06 | 10.89 | 10.92 | 10.67 | 10.68 | 8.16 | qfq | 1,093,800 | 11,811,571 | -1.39% |
| 2024-09-05 | 10.77 | 10.94 | 10.76 | 10.83 | 8.27 | qfq | 1,168,500 | 12,689,667 | 0.56% |
| 2024-09-04 | 10.76 | 10.85 | 10.71 | 10.77 | 8.23 | qfq | 865,200 | 9,328,943 | -0.37% |
| 2024-09-03 | 10.83 | 10.89 | 10.60 | 10.81 | 8.26 | qfq | 1,219,200 | 13,107,203 | 1.31% |
| 2024-09-02 | 10.77 | 10.93 | 10.67 | 10.67 | 8.15 | qfq | 1,424,900 | 15,382,950 | -0.84% |
| 2024-08-30 | 10.50 | 11.00 | 10.47 | 10.76 | 8.22 | qfq | 1,926,300 | 20,777,501 | 2.67% |
| 2024-08-29 | 10.35 | 10.50 | 10.28 | 10.48 | 8.00 | qfq | 1,002,200 | 10,422,007 | 0.48% |
| 2024-08-28 | 10.32 | 10.61 | 10.25 | 10.43 | 7.97 | qfq | 1,495,900 | 15,642,642 | 1.46% |
| 2024-08-27 | 10.32 | 10.43 | 10.22 | 10.28 | 7.85 | qfq | 697,700 | 7,185,280 | -0.87% |
| 2024-08-26 | 10.06 | 10.40 | 10.06 | 10.37 | 7.92 | qfq | 923,418 | 9,536,081 | 2.37% |
| 2024-08-23 | 10.26 | 10.26 | 10.03 | 10.13 | 7.74 | qfq | 648,000 | 6,564,598 | -0.78% |
| 2024-08-22 | 10.45 | 10.49 | 10.03 | 10.21 | 7.80 | qfq | 628,310 | 6,481,872 | -1.92% |
| 2024-08-21 | 10.36 | 10.42 | 10.31 | 10.41 | 7.95 | qfq | 518,000 | 5,385,056 | 0.39% |
| 2024-08-20 | 10.55 | 10.56 | 10.34 | 10.37 | 7.92 | qfq | 788,400 | 8,214,141 | -1.52% |
| 2024-08-19 | 10.62 | 10.72 | 10.53 | 10.53 | 8.04 | qfq | 1,036,200 | 10,987,975 | -0.94% |
| 2024-08-16 | 10.74 | 10.82 | 10.60 | 10.63 | 8.12 | qfq | 1,030,300 | 11,006,094 | -0.93% |
| 2024-08-15 | 10.71 | 10.86 | 10.70 | 10.73 | 8.19 | qfq | 1,084,600 | 11,675,968 | -0.56% |
| 2024-08-14 | 10.96 | 10.98 | 10.79 | 10.79 | 8.24 | qfq | 540,500 | 5,878,791 | -1.10% |
| 2024-08-13 | 10.86 | 10.92 | 10.71 | 10.91 | 8.33 | qfq | 769,800 | 8,341,491 | 0.93% |
| 2024-08-12 | 10.86 | 10.90 | 10.75 | 10.81 | 8.26 | qfq | 680,000 | 7,351,789 | -0.37% |
| 2024-08-09 | 11.01 | 11.10 | 10.85 | 10.85 | 8.29 | qfq | 987,300 | 10,835,629 | -1.00% |
| 2024-08-08 | 10.96 | 10.99 | 10.69 | 10.96 | 8.37 | qfq | 1,448,312 | 15,747,700 | -0.27% |
| 2024-08-07 | 11.05 | 11.08 | 10.92 | 10.99 | 8.39 | qfq | 1,022,800 | 11,239,813 | -0.54% |
| 2024-08-06 | 10.95 | 11.08 | 10.88 | 11.05 | 8.44 | qfq | 1,306,100 | 14,337,318 | 1.75% |
| 2024-08-05 | 11.11 | 11.28 | 10.85 | 10.86 | 8.29 | qfq | 1,838,200 | 20,345,328 | -2.86% |
| 2024-08-02 | 11.30 | 11.41 | 11.16 | 11.18 | 8.54 | qfq | 1,535,200 | 17,343,952 | -1.41% |
| 2024-08-01 | 11.38 | 11.50 | 11.32 | 11.34 | 8.66 | qfq | 1,642,100 | 18,691,742 | -0.35% |
| 2024-07-31 | 11.11 | 11.42 | 11.11 | 11.38 | 8.69 | qfq | 2,502,100 | 28,318,817 | 1.97% |
| 2024-07-30 | 11.02 | 11.16 | 11.00 | 11.16 | 8.52 | qfq | 1,652,723 | 18,347,947 | 1.00% |
| 2024-07-29 | 11.03 | 11.15 | 10.95 | 11.05 | 8.44 | qfq | 1,512,710 | 16,699,563 | 0.45% |
| 2024-07-26 | 10.88 | 11.11 | 10.88 | 11.00 | 8.40 | qfq | 1,590,690 | 17,525,372 | 0.46% |
| 2024-07-25 | 10.56 | 10.98 | 10.52 | 10.95 | 8.36 | qfq | 2,077,100 | 22,453,909 | 2.53% |
| 2024-07-24 | 11.08 | 11.08 | 10.67 | 10.68 | 8.16 | qfq | 2,181,800 | 23,641,344 | -3.09% |
| 2024-07-23 | 11.09 | 11.35 | 11.00 | 11.02 | 8.42 | qfq | 3,099,144 | 34,691,255 | -0.72% |
| 2024-07-22 | 10.86 | 11.19 | 10.76 | 11.10 | 8.48 | qfq | 2,596,122 | 28,571,384 | 2.68% |
| 2024-07-19 | 10.97 | 11.00 | 10.74 | 10.81 | 8.26 | qfq | 2,485,799 | 26,925,398 | -1.99% |
| 2024-07-18 | 10.94 | 11.22 | 10.71 | 11.03 | 8.42 | qfq | 3,443,182 | 37,531,950 | -0.90% |
| 2024-07-17 | 11.02 | 11.49 | 10.86 | 11.13 | 8.50 | qfq | 4,242,105 | 47,540,028 | 0.63% |
| 2024-07-16 | 11.30 | 11.40 | 11.03 | 11.06 | 8.45 | qfq | 4,618,002 | 51,598,820 | -4.08% |
| 2024-07-15 | 11.00 | 12.09 | 10.80 | 11.53 | 8.81 | qfq | 4,617,100 | 52,868,906 | 4.91% |
| 2024-07-12 | 11.06 | 11.24 | 10.95 | 10.99 | 8.39 | qfq | 1,286,500 | 14,235,323 | -0.63% |
| 2024-07-11 | 10.80 | 11.12 | 10.77 | 11.06 | 8.45 | qfq | 1,737,682 | 19,045,227 | 3.95% |
| 2024-07-10 | 10.68 | 10.74 | 10.51 | 10.64 | 8.13 | qfq | 1,303,018 | 13,906,566 | 0.19% |
| 2024-07-09 | 10.50 | 10.75 | 10.26 | 10.62 | 8.11 | qfq | 1,619,082 | 17,020,335 | 1.05% |
| 2024-07-08 | 10.84 | 10.87 | 10.50 | 10.51 | 8.03 | qfq | 1,366,400 | 14,551,398 | -2.95% |
| 2024-07-05 | 10.71 | 10.89 | 10.62 | 10.83 | 8.27 | qfq | 1,002,200 | 10,803,266 | 0.28% |
| 2024-07-04 | 11.05 | 11.15 | 10.75 | 10.80 | 8.25 | qfq | 1,250,500 | 13,586,932 | -2.26% |
| 2024-07-03 | 11.33 | 11.33 | 11.04 | 11.05 | 8.44 | qfq | 1,030,700 | 11,495,100 | -1.52% |
| 2024-07-02 | 11.15 | 11.29 | 11.12 | 11.22 | 8.57 | qfq | 1,245,101 | 13,978,700 | 0.63% |
| 2024-07-01 | 11.00 | 11.20 | 10.95 | 11.15 | 8.52 | qfq | 1,180,301 | 13,087,287 | 1.18% |
| 2024-06-28 | 10.91 | 11.28 | 10.88 | 11.02 | 8.42 | qfq | 1,528,470 | 16,936,726 | 1.01% |
| 2024-06-27 | 11.09 | 11.19 | 10.90 | 10.91 | 8.33 | qfq | 1,208,200 | 13,313,546 | -1.62% |
| 2024-06-26 | 10.64 | 11.09 | 10.64 | 11.09 | 8.47 | qfq | 1,185,287 | 12,921,721 | 3.16% |
| 2024-06-25 | 10.82 | 10.86 | 10.50 | 10.75 | 8.21 | qfq | 1,422,270 | 15,280,102 | 1.13% |
| 2024-06-24 | 11.13 | 11.13 | 10.59 | 10.63 | 8.12 | qfq | 1,637,220 | 17,580,908 | -4.06% |
| 2024-06-21 | 11.11 | 11.22 | 11.00 | 11.08 | 8.46 | qfq | 992,700 | 11,049,588 | -1.60% |
| 2024-06-20 | 11.50 | 11.52 | 11.23 | 11.26 | 8.52 | qfq | 1,365,500 | 15,491,779 | -2.26% |
| 2024-06-19 | 11.79 | 11.79 | 11.51 | 11.52 | 8.72 | qfq | 1,499,700 | 17,392,905 | -0.86% |
| 2024-06-18 | 11.44 | 11.63 | 11.42 | 11.62 | 8.80 | qfq | 1,164,600 | 13,469,495 | 1.04% |
| 2024-06-17 | 11.48 | 11.65 | 11.48 | 11.50 | 8.71 | qfq | 923,900 | 10,664,473 | -0.35% |
| 2024-06-14 | 11.57 | 11.59 | 11.40 | 11.54 | 8.74 | qfq | 1,071,100 | 12,336,579 | 0.35% |
| 2024-06-13 | 11.62 | 11.69 | 11.45 | 11.50 | 8.71 | qfq | 1,361,600 | 15,685,600 | -1.03% |
| 2024-06-12 | 11.53 | 11.65 | 11.45 | 11.62 | 8.80 | qfq | 1,122,500 | 13,019,080 | 0.78% |
| 2024-06-11 | 11.86 | 11.86 | 11.42 | 11.53 | 8.73 | qfq | 2,109,500 | 24,300,945 | -2.21% |
| 2024-06-07 | 11.33 | 11.82 | 11.31 | 11.79 | 8.92 | qfq | 2,491,800 | 28,972,882 | 5.08% |
| 2024-06-06 | 11.86 | 11.87 | 11.22 | 11.22 | 8.49 | qfq | 3,091,700 | 35,364,534 | -4.59% |
| 2024-06-05 | 11.99 | 12.15 | 11.73 | 11.76 | 8.90 | qfq | 3,278,700 | 39,069,443 | -1.92% |
| 2024-06-04 | 11.98 | 12.24 | 11.76 | 11.99 | 9.08 | qfq | 2,543,900 | 30,389,537 | -0.17% |
| 2024-06-03 | 12.52 | 12.53 | 11.88 | 12.01 | 9.09 | qfq | 2,608,400 | 31,701,641 | -3.38% |
| 2024-05-31 | 12.45 | 12.57 | 12.38 | 12.43 | 9.41 | qfq | 1,108,500 | 13,786,640 | 0.16% |
| 2024-05-30 | 12.67 | 12.74 | 12.39 | 12.41 | 9.39 | qfq | 1,177,000 | 14,724,086 | -1.97% |
| 2024-05-29 | 12.66 | 12.69 | 12.40 | 12.66 | 9.58 | qfq | 1,227,000 | 15,479,332 | 0.80% |
| 2024-05-28 | 12.91 | 12.94 | 12.55 | 12.56 | 9.51 | qfq | 1,971,000 | 24,982,697 | -2.79% |
| 2024-05-27 | 13.30 | 13.30 | 12.75 | 12.92 | 9.78 | qfq | 2,049,200 | 26,419,049 | 0.70% |
| 2024-05-24 | 12.88 | 13.09 | 12.83 | 12.83 | 9.71 | qfq | 1,478,400 | 19,134,457 | -0.31% |
| 2024-05-23 | 13.26 | 13.26 | 12.87 | 12.87 | 9.74 | qfq | 1,844,900 | 24,025,462 | -2.94% |
| 2024-05-22 | 13.41 | 13.52 | 13.20 | 13.26 | 10.04 | qfq | 2,303,900 | 30,697,331 | -1.41% |
| 2024-05-21 | 13.68 | 13.85 | 13.37 | 13.45 | 10.18 | qfq | 2,073,100 | 28,064,355 | -1.75% |
| 2024-05-20 | 13.61 | 13.80 | 13.55 | 13.69 | 10.36 | qfq | 2,735,700 | 37,430,647 | 0.59% |
| 2024-05-17 | 13.48 | 13.79 | 13.48 | 13.61 | 10.30 | qfq | 2,099,700 | 28,625,038 | -0.51% |
| 2024-05-16 | 13.51 | 13.98 | 13.51 | 13.68 | 10.36 | qfq | 2,406,300 | 33,026,951 | 0.74% |
| 2024-05-15 | 13.60 | 13.79 | 13.42 | 13.58 | 10.28 | qfq | 2,146,521 | 29,183,463 | -0.51% |
| 2024-05-14 | 13.50 | 13.73 | 13.46 | 13.65 | 10.33 | qfq | 2,227,820 | 30,265,235 | 0.66% |
| 2024-05-13 | 13.88 | 14.00 | 13.47 | 13.56 | 10.26 | qfq | 2,938,700 | 40,033,575 | -2.45% |
| 2024-05-10 | 13.93 | 14.08 | 13.75 | 13.90 | 10.52 | qfq | 3,307,900 | 45,889,394 | -0.64% |
| 2024-05-09 | 13.69 | 14.29 | 13.61 | 13.99 | 10.59 | qfq | 5,252,200 | 73,459,293 | 3.63% |
| 2024-05-08 | 13.45 | 13.58 | 13.32 | 13.50 | 10.22 | qfq | 2,206,416 | 29,728,399 | 0.52% |
| 2024-05-07 | 13.40 | 13.54 | 13.38 | 13.43 | 10.17 | qfq | 2,128,700 | 28,624,329 | 0.22% |
| 2024-05-06 | 13.40 | 13.52 | 13.25 | 13.40 | 10.14 | qfq | 2,535,300 | 33,937,663 | 1.82% |
| 2024-04-30 | 13.19 | 13.75 | 13.00 | 13.16 | 9.96 | qfq | 3,517,316 | 46,613,318 | -0.23% |
| 2024-04-29 | 12.76 | 13.25 | 12.75 | 13.19 | 9.98 | qfq | 3,600,086 | 46,851,479 | 2.73% |
| 2024-04-26 | 13.11 | 13.28 | 12.60 | 12.84 | 9.72 | qfq | 3,583,386 | 45,932,650 | -0.70% |
| 2024-04-25 | 12.31 | 12.99 | 12.30 | 12.93 | 9.79 | qfq | 3,375,586 | 43,140,480 | 4.61% |
| 2024-04-24 | 12.39 | 12.43 | 12.15 | 12.36 | 9.36 | qfq | 1,859,300 | 22,882,266 | 1.06% |
| 2024-04-23 | 12.27 | 12.36 | 12.03 | 12.23 | 9.26 | qfq | 1,682,986 | 20,543,466 | 0.99% |
| 2024-04-22 | 12.27 | 12.38 | 11.82 | 12.11 | 9.17 | qfq | 1,896,800 | 22,944,037 | -0.49% |
| 2024-04-19 | 12.48 | 12.53 | 12.10 | 12.17 | 9.21 | qfq | 1,892,100 | 23,165,203 | -1.93% |
| 2024-04-18 | 12.73 | 12.73 | 12.39 | 12.41 | 9.39 | qfq | 2,740,800 | 34,365,981 | -2.74% |
| 2024-04-17 | 11.88 | 12.77 | 11.88 | 12.76 | 9.66 | qfq | 3,992,032 | 49,922,946 | 8.32% |
| 2024-04-16 | 12.58 | 12.74 | 11.50 | 11.78 | 8.92 | qfq | 4,489,871 | 53,137,933 | -6.51% |
| 2024-04-15 | 13.90 | 14.07 | 12.58 | 12.60 | 9.54 | qfq | 5,737,000 | 74,514,839 | -9.87% |
| 2024-04-12 | 14.12 | 14.16 | 13.80 | 13.98 | 10.58 | qfq | 2,947,471 | 41,137,070 | -0.92% |
| 2024-04-11 | 13.90 | 14.30 | 13.88 | 14.11 | 10.68 | qfq | 3,141,100 | 44,274,642 | 0.50% |
| 2024-04-10 | 14.40 | 14.82 | 14.00 | 14.04 | 10.63 | qfq | 5,386,350 | 77,336,388 | -3.17% |
| 2024-04-09 | 14.00 | 14.61 | 13.99 | 14.50 | 10.98 | qfq | 5,385,265 | 77,022,015 | 2.04% |
| 2024-04-08 | 13.90 | 14.59 | 13.72 | 14.21 | 10.76 | qfq | 7,411,800 | 105,692,495 | 2.01% |
| 2024-04-03 | 13.54 | 14.18 | 13.51 | 13.93 | 10.54 | qfq | 4,006,550 | 55,695,281 | 2.28% |
| 2024-04-02 | 13.52 | 13.70 | 13.48 | 13.62 | 10.31 | qfq | 2,043,071 | 27,760,191 | 0.81% |
| 2024-04-01 | 13.44 | 13.56 | 13.37 | 13.51 | 10.23 | qfq | 1,763,805 | 23,764,500 | 0.67% |
| 2024-03-29 | 13.30 | 13.44 | 13.16 | 13.42 | 10.16 | qfq | 2,658,342 | 35,346,810 | 0.68% |
| 2024-03-28 | 12.83 | 13.69 | 12.79 | 13.33 | 10.09 | qfq | 4,855,005 | 64,396,111 | 3.01% |
| 2024-03-27 | 13.16 | 13.30 | 12.88 | 12.94 | 9.80 | qfq | 3,320,897 | 43,381,917 | -1.15% |
| 2024-03-26 | 13.23 | 13.33 | 12.83 | 13.09 | 9.91 | qfq | 3,133,176 | 40,916,117 | -0.46% |
| 2024-03-25 | 13.75 | 13.90 | 13.11 | 13.15 | 9.95 | qfq | 3,405,535 | 46,066,984 | -4.36% |
| 2024-03-22 | 14.10 | 14.26 | 13.75 | 13.75 | 10.41 | qfq | 3,420,935 | 47,682,649 | -3.24% |
| 2024-03-21 | 14.32 | 14.49 | 14.00 | 14.21 | 10.76 | qfq | 2,588,200 | 36,712,033 | -0.49% |
| 2024-03-20 | 14.40 | 14.55 | 14.20 | 14.28 | 10.81 | qfq | 4,338,297 | 62,151,205 | -1.86% |
| 2024-03-19 | 13.99 | 14.78 | 13.91 | 14.55 | 11.01 | qfq | 6,607,154 | 95,417,888 | 3.56% |
| 2024-03-18 | 14.00 | 14.05 | 13.88 | 14.05 | 10.64 | qfq | 3,137,460 | 43,810,951 | 1.22% |
| 2024-03-15 | 13.45 | 13.88 | 13.33 | 13.88 | 10.51 | qfq | 3,199,121 | 43,447,909 | 2.89% |
| 2024-03-14 | 13.75 | 13.80 | 13.25 | 13.49 | 10.21 | qfq | 3,311,000 | 44,939,790 | -1.96% |
| 2024-03-13 | 13.80 | 13.98 | 13.73 | 13.76 | 10.42 | qfq | 2,838,021 | 39,166,438 | -1.36% |
| 2024-03-12 | 13.90 | 13.99 | 13.62 | 13.95 | 10.56 | qfq | 3,830,300 | 52,835,328 | 0.14% |
| 2024-03-11 | 14.00 | 14.25 | 13.78 | 13.93 | 10.54 | qfq | 3,909,700 | 54,501,001 | -0.71% |
| 2024-03-08 | 13.60 | 14.03 | 13.60 | 14.03 | 10.62 | qfq | 2,619,926 | 36,384,352 | 2.11% |
| 2024-03-07 | 13.97 | 14.03 | 13.58 | 13.74 | 10.40 | qfq | 2,967,840 | 41,006,301 | -0.65% |
| 2024-03-06 | 13.46 | 13.90 | 13.46 | 13.83 | 10.47 | qfq | 3,611,086 | 49,570,140 | 2.75% |
| 2024-03-05 | 13.83 | 13.88 | 13.42 | 13.46 | 10.19 | qfq | 3,645,700 | 49,373,583 | -3.17% |
| 2024-03-04 | 14.07 | 14.21 | 13.65 | 13.90 | 10.52 | qfq | 4,280,800 | 59,381,768 | -2.04% |
| 2024-03-01 | 14.21 | 14.53 | 14.05 | 14.19 | 10.74 | qfq | 5,192,200 | 73,903,402 | -1.32% |
| 2024-02-29 | 13.50 | 14.47 | 13.50 | 14.38 | 10.89 | qfq | 7,836,650 | 110,089,166 | 3.08% |
| 2024-02-28 | 14.50 | 15.72 | 13.86 | 13.95 | 10.56 | qfq | 11,522,933 | 173,667,538 | -2.38% |
| 2024-02-27 | 13.79 | 14.40 | 13.72 | 14.29 | 10.82 | qfq | 5,693,800 | 80,620,709 | 3.55% |
| 2024-02-26 | 13.99 | 14.27 | 13.71 | 13.80 | 10.45 | qfq | 6,436,388 | 89,829,924 | 1.40% |
| 2024-02-23 | 13.36 | 13.77 | 13.30 | 13.61 | 10.30 | qfq | 5,023,089 | 67,942,322 | 1.49% |
| 2024-02-22 | 13.37 | 13.57 | 13.23 | 13.41 | 10.15 | qfq | 5,163,145 | 69,035,365 | 0.07% |
| 2024-02-21 | 13.00 | 13.66 | 12.90 | 13.40 | 10.14 | qfq | 6,069,524 | 81,180,332 | 0.98% |
| 2024-02-20 | 13.33 | 13.61 | 12.90 | 13.27 | 10.04 | qfq | 7,116,477 | 94,950,733 | 1.30% |
| 2024-02-19 | 12.75 | 13.28 | 12.59 | 13.10 | 9.92 | qfq | 7,929,761 | 102,702,207 | -0.38% |
| 2024-02-08 | 12.00 | 13.44 | 11.45 | 13.15 | 9.95 | qfq | 10,079,662 | 123,481,052 | 3.87% |
| 2024-02-07 | 12.66 | 12.66 | 12.22 | 12.66 | 9.58 | qfq | 6,616,786 | 83,345,194 | 9.99% |
| 2024-02-06 | 10.83 | 12.04 | 10.77 | 11.51 | 8.71 | qfq | 8,656,993 | 96,393,858 | -3.84% |
| 2024-02-05 | 13.17 | 13.17 | 11.97 | 11.97 | 9.06 | qfq | 4,426,581 | 53,543,915 | -10.00% |
| 2024-02-02 | 13.21 | 13.88 | 12.51 | 13.30 | 10.07 | qfq | 9,394,425 | 124,889,767 | 1.68% |
| 2024-02-01 | 14.09 | 14.09 | 13.08 | 13.08 | 9.90 | qfq | 7,763,550 | 102,349,756 | -9.98% |
| 2024-01-31 | 15.00 | 15.25 | 14.53 | 14.53 | 11.00 | qfq | 10,659,299 | 156,637,815 | -9.98% |
| 2024-01-30 | 16.95 | 17.25 | 16.14 | 16.14 | 12.22 | qfq | 9,610,578 | 156,769,267 | -9.98% |
| 2024-01-29 | 18.97 | 18.97 | 17.12 | 17.93 | 13.57 | qfq | 25,889,917 | 465,292,476 | -5.73% |
| 2024-01-26 | 16.99 | 19.02 | 16.99 | 19.02 | 14.40 | qfq | 24,252,176 | 440,769,895 | 10.01% |
| 2024-01-25 | 16.41 | 18.13 | 16.02 | 17.29 | 13.09 | qfq | 16,847,335 | 286,502,279 | 4.92% |
| 2024-01-24 | 16.17 | 16.55 | 15.75 | 16.48 | 12.47 | qfq | 9,435,858 | 152,982,163 | 5.30% |
| 2024-01-23 | 15.18 | 15.85 | 14.91 | 15.65 | 11.85 | qfq | 5,502,500 | 84,980,337 | 5.96% |
| 2024-01-22 | 15.45 | 15.74 | 14.61 | 14.77 | 11.18 | qfq | 5,170,850 | 78,607,840 | -5.56% |
| 2024-01-19 | 15.00 | 15.98 | 15.00 | 15.64 | 11.84 | qfq | 5,748,800 | 89,093,960 | 3.92% |
| 2024-01-18 | 15.39 | 15.49 | 14.71 | 15.05 | 11.39 | qfq | 4,686,139 | 69,954,691 | -2.97% |
| 2024-01-17 | 15.87 | 16.05 | 15.37 | 15.51 | 11.74 | qfq | 3,745,281 | 58,864,647 | -3.60% |
| 2024-01-16 | 16.00 | 16.16 | 15.50 | 16.09 | 12.18 | qfq | 5,862,351 | 92,943,606 | 0.44% |
| 2024-01-15 | 16.23 | 16.40 | 15.85 | 16.02 | 12.13 | qfq | 5,262,460 | 84,726,032 | -1.60% |
| 2024-01-12 | 16.60 | 17.08 | 16.24 | 16.28 | 12.32 | qfq | 7,680,446 | 127,840,388 | -2.98% |
| 2024-01-11 | 16.46 | 17.48 | 16.39 | 16.78 | 12.70 | qfq | 9,783,650 | 164,973,757 | 2.44% |
| 2024-01-10 | 16.32 | 16.56 | 16.00 | 16.38 | 12.40 | qfq | 6,085,296 | 99,073,458 | -1.09% |
| 2024-01-09 | 16.51 | 16.70 | 16.19 | 16.56 | 12.54 | qfq | 6,474,404 | 106,256,013 | -0.84% |
| 2024-01-08 | 16.20 | 16.82 | 15.67 | 16.70 | 12.64 | qfq | 9,468,200 | 154,269,448 | 2.08% |
| 2024-01-05 | 16.25 | 16.87 | 16.20 | 16.36 | 12.38 | qfq | 10,577,839 | 175,038,245 | -1.62% |
| 2024-01-04 | 15.84 | 17.51 | 15.84 | 16.63 | 12.59 | qfq | 16,476,900 | 275,158,184 | 4.46% |
| 2024-01-03 | 16.06 | 16.69 | 15.71 | 15.92 | 12.05 | qfq | 7,903,544 | 127,021,424 | -1.12% |
| 2024-01-02 | 15.81 | 16.10 | 15.69 | 16.10 | 12.19 | qfq | 6,591,241 | 105,148,389 | 1.00% |
| 2023-12-29 | 15.81 | 16.06 | 15.72 | 15.94 | 12.07 | qfq | 6,400,619 | 101,716,262 | 0.06% |
| 2023-12-28 | 16.06 | 16.30 | 15.71 | 15.93 | 12.06 | qfq | 9,075,080 | 144,585,213 | -1.91% |
| 2023-12-27 | 15.96 | 16.36 | 15.70 | 16.24 | 12.29 | qfq | 15,362,928 | 246,668,744 | 1.06% |
| 2023-12-26 | 14.45 | 16.07 | 14.45 | 16.07 | 12.16 | qfq | 9,259,968 | 144,940,728 | 9.99% |
| 2023-12-25 | 15.38 | 15.48 | 14.35 | 14.61 | 11.06 | qfq | 7,579,136 | 111,572,897 | -5.13% |
| 2023-12-22 | 15.82 | 16.24 | 15.20 | 15.40 | 11.66 | qfq | 9,060,724 | 141,503,334 | -4.05% |
| 2023-12-21 | 16.00 | 16.50 | 15.09 | 16.05 | 12.15 | qfq | 11,317,042 | 176,955,925 | 0.06% |
| 2023-12-20 | 15.75 | 17.00 | 15.70 | 16.04 | 12.14 | qfq | 15,015,364 | 243,483,742 | 2.95% |
| 2023-12-19 | 16.00 | 16.21 | 15.41 | 15.58 | 11.79 | qfq | 18,155,453 | 286,503,965 | -5.40% |
| 2023-12-18 | 16.46 | 16.47 | 15.61 | 16.47 | 12.47 | qfq | 13,674,942 | 223,375,828 | 10.02% |
| 2023-12-15 | 15.41 | 15.42 | 14.51 | 14.97 | 11.33 | qfq | 7,768,400 | 115,400,375 | -1.77% |
| 2023-12-14 | 14.82 | 15.26 | 14.63 | 15.24 | 11.54 | qfq | 5,844,794 | 87,440,794 | 3.53% |
| 2023-12-13 | 14.82 | 14.94 | 14.58 | 14.72 | 11.14 | qfq | 3,622,800 | 53,453,644 | -0.67% |
| 2023-12-12 | 14.90 | 15.04 | 14.59 | 14.82 | 11.22 | qfq | 6,453,449 | 95,240,136 | -1.53% |
| 2023-12-11 | 14.04 | 15.40 | 14.04 | 15.05 | 11.39 | qfq | 8,649,388 | 129,089,867 | 7.19% |
| 2023-12-08 | 14.36 | 14.46 | 14.03 | 14.04 | 10.63 | qfq | 1,959,600 | 27,826,713 | -1.96% |
| 2023-12-07 | 14.51 | 14.59 | 14.20 | 14.32 | 10.84 | qfq | 1,599,300 | 22,894,458 | -0.69% |
| 2023-12-06 | 14.29 | 14.53 | 14.29 | 14.42 | 10.92 | qfq | 1,641,789 | 23,730,798 | 0.77% |
| 2023-12-05 | 14.57 | 14.67 | 14.30 | 14.31 | 10.83 | qfq | 1,264,000 | 18,211,350 | -1.24% |
| 2023-12-04 | 14.38 | 14.60 | 14.38 | 14.49 | 10.97 | qfq | 2,264,800 | 32,862,442 | 0.98% |
| 2023-12-01 | 14.34 | 14.45 | 14.27 | 14.35 | 10.86 | qfq | 1,841,300 | 26,437,674 | 0.56% |
| 2023-11-30 | 14.41 | 14.57 | 14.25 | 14.27 | 10.80 | qfq | 1,826,541 | 26,222,926 | -1.45% |
| 2023-11-29 | 14.47 | 14.81 | 14.38 | 14.48 | 10.96 | qfq | 2,351,436 | 34,197,728 | -0.48% |
| 2023-11-28 | 14.31 | 14.66 | 14.26 | 14.55 | 11.01 | qfq | 2,671,705 | 38,560,792 | 1.11% |
| 2023-11-27 | 14.28 | 14.53 | 14.17 | 14.39 | 10.89 | qfq | 2,361,724 | 33,841,552 | 0.98% |
| 2023-11-24 | 14.40 | 14.57 | 14.09 | 14.25 | 10.79 | qfq | 2,542,800 | 36,192,561 | -1.38% |
| 2023-11-23 | 14.16 | 14.66 | 14.13 | 14.45 | 10.94 | qfq | 2,689,100 | 38,752,898 | 2.19% |
| 2023-11-22 | 14.17 | 14.28 | 14.14 | 14.14 | 10.70 | qfq | 817,008 | 11,620,490 | -0.42% |
| 2023-11-21 | 14.25 | 14.34 | 14.16 | 14.20 | 10.75 | qfq | 1,283,300 | 18,312,452 | -0.56% |
| 2023-11-20 | 14.27 | 14.32 | 14.16 | 14.28 | 10.81 | qfq | 1,626,498 | 23,150,853 | 0.49% |
| 2023-11-17 | 14.29 | 14.33 | 14.18 | 14.21 | 10.76 | qfq | 1,164,200 | 16,574,462 | -0.42% |
| 2023-11-16 | 14.22 | 14.34 | 14.17 | 14.27 | 10.80 | qfq | 1,347,544 | 19,208,529 | -0.07% |
| 2023-11-15 | 14.35 | 14.44 | 14.16 | 14.28 | 10.81 | qfq | 1,769,900 | 25,294,749 | 0.49% |
| 2023-11-14 | 14.27 | 14.36 | 14.20 | 14.21 | 10.76 | qfq | 1,131,295 | 16,136,467 | -0.70% |
| 2023-11-13 | 14.21 | 14.33 | 14.11 | 14.31 | 10.83 | qfq | 1,473,058 | 20,927,828 | 0.49% |
| 2023-11-10 | 14.00 | 14.30 | 13.92 | 14.24 | 10.78 | qfq | 1,901,200 | 26,862,507 | 1.14% |
| 2023-11-09 | 14.17 | 14.19 | 14.01 | 14.08 | 10.66 | qfq | 1,013,806 | 14,287,134 | -0.21% |
| 2023-11-08 | 14.23 | 14.25 | 14.06 | 14.11 | 10.68 | qfq | 977,100 | 13,823,342 | -0.77% |
| 2023-11-07 | 14.07 | 14.30 | 13.96 | 14.22 | 10.76 | qfq | 1,748,247 | 24,750,050 | 1.07% |
| 2023-11-06 | 13.98 | 14.13 | 13.90 | 14.07 | 10.65 | qfq | 2,314,889 | 32,520,577 | 0.57% |
| 2023-11-03 | 14.10 | 14.15 | 13.96 | 13.99 | 10.59 | qfq | 1,839,885 | 25,851,320 | -0.78% |
| 2023-11-02 | 14.12 | 14.25 | 14.02 | 14.10 | 10.67 | qfq | 1,828,403 | 25,819,030 | -0.35% |
| 2023-11-01 | 13.99 | 14.30 | 13.90 | 14.15 | 10.71 | qfq | 2,246,200 | 31,676,629 | 2.46% |
| 2023-10-31 | 14.03 | 14.06 | 13.72 | 13.81 | 10.45 | qfq | 2,272,789 | 31,574,785 | -1.50% |
| 2023-10-30 | 13.34 | 14.50 | 13.34 | 14.02 | 10.61 | qfq | 4,422,434 | 62,300,326 | 4.55% |
| 2023-10-27 | 13.13 | 13.48 | 13.05 | 13.41 | 10.15 | qfq | 1,755,200 | 23,346,078 | 2.13% |
| 2023-10-26 | 13.04 | 13.19 | 12.92 | 13.13 | 9.94 | qfq | 1,594,200 | 20,823,403 | 0.15% |
| 2023-10-25 | 13.18 | 13.20 | 12.97 | 13.11 | 9.92 | qfq | 1,563,800 | 20,491,336 | 0.31% |
| 2023-10-24 | 12.57 | 13.26 | 12.57 | 13.07 | 9.89 | qfq | 2,490,225 | 32,429,412 | 4.14% |
| 2023-10-23 | 12.96 | 12.96 | 12.51 | 12.55 | 9.50 | qfq | 2,072,675 | 26,257,851 | -2.71% |
| 2023-10-20 | 12.95 | 13.05 | 12.87 | 12.90 | 9.76 | qfq | 1,925,373 | 24,926,050 | -0.39% |
| 2023-10-19 | 13.24 | 13.38 | 12.88 | 12.95 | 9.80 | qfq | 2,299,285 | 30,120,053 | -2.34% |
| 2023-10-18 | 13.35 | 13.45 | 13.20 | 13.26 | 10.04 | qfq | 1,959,185 | 26,041,527 | -0.67% |
| 2023-10-17 | 13.62 | 13.75 | 13.21 | 13.35 | 10.11 | qfq | 2,459,484 | 33,066,947 | -1.18% |
| 2023-10-16 | 13.60 | 13.76 | 13.28 | 13.51 | 10.23 | qfq | 2,187,400 | 29,450,054 | -0.66% |
| 2023-10-13 | 13.80 | 13.88 | 13.56 | 13.60 | 10.29 | qfq | 1,568,359 | 21,443,336 | -1.66% |
| 2023-10-12 | 13.91 | 14.10 | 13.58 | 13.83 | 10.47 | qfq | 2,703,159 | 37,237,758 | -0.36% |
| 2023-10-11 | 14.37 | 14.37 | 13.72 | 13.88 | 10.51 | qfq | 2,445,700 | 33,882,919 | -1.42% |
| 2023-10-10 | 13.92 | 14.18 | 13.90 | 14.08 | 10.66 | qfq | 2,150,300 | 30,154,656 | 1.37% |
| 2023-10-09 | 14.60 | 14.70 | 13.84 | 13.89 | 10.51 | qfq | 3,414,658 | 48,181,387 | -4.86% |
| 2023-09-28 | 14.50 | 14.78 | 14.39 | 14.60 | 11.05 | qfq | 2,544,603 | 37,045,324 | 1.60% |
| 2023-09-27 | 14.63 | 14.94 | 14.28 | 14.37 | 10.88 | qfq | 4,394,703 | 63,680,348 | -2.77% |
| 2023-09-26 | 14.15 | 14.88 | 14.09 | 14.78 | 11.19 | qfq | 5,778,317 | 83,814,403 | 4.90% |
| 2023-09-25 | 13.88 | 14.77 | 13.76 | 14.09 | 10.67 | qfq | 6,024,903 | 85,750,242 | 1.81% |
| 2023-09-22 | 13.79 | 13.94 | 13.36 | 13.84 | 10.48 | qfq | 6,968,509 | 94,904,872 | -1.70% |
| 2023-09-21 | 15.00 | 15.00 | 13.72 | 14.08 | 10.66 | qfq | 9,844,279 | 140,587,915 | -7.31% |
| 2023-09-14 | 14.74 | 15.45 | 14.66 | 15.19 | 11.50 | qfq | 6,018,300 | 91,008,839 | 2.84% |
| 2023-09-13 | 14.70 | 14.91 | 14.64 | 14.77 | 11.18 | qfq | 3,717,275 | 54,937,009 | -0.34% |
| 2023-09-12 | 14.60 | 14.93 | 14.56 | 14.82 | 11.22 | qfq | 4,240,659 | 62,587,376 | 1.65% |
| 2023-09-11 | 13.85 | 14.77 | 13.85 | 14.58 | 11.04 | qfq | 5,985,779 | 87,014,399 | 5.42% |
| 2023-09-08 | 13.69 | 13.88 | 13.61 | 13.83 | 10.47 | qfq | 2,931,476 | 40,362,062 | 0.36% |
| 2023-09-07 | 13.83 | 14.21 | 13.61 | 13.78 | 10.43 | qfq | 4,315,000 | 60,002,328 | -0.36% |
| 2023-09-06 | 13.19 | 14.36 | 13.02 | 13.83 | 10.47 | qfq | 10,302,585 | 141,953,673 | 5.57% |
| 2023-09-05 | 13.37 | 13.48 | 13.02 | 13.10 | 9.92 | qfq | 3,244,975 | 42,965,836 | -1.65% |
| 2023-09-04 | 13.04 | 13.42 | 13.04 | 13.32 | 10.08 | qfq | 4,093,703 | 54,415,256 | 2.46% |
| 2023-09-01 | 12.98 | 13.35 | 12.86 | 13.00 | 9.84 | qfq | 3,145,842 | 41,223,910 | -0.31% |
| 2023-08-31 | 12.92 | 13.27 | 12.75 | 13.04 | 9.87 | qfq | 3,450,040 | 45,096,808 | 1.32% |
| 2023-08-30 | 12.98 | 13.58 | 12.68 | 12.87 | 9.74 | qfq | 4,663,673 | 61,077,880 | 0.31% |
| 2023-08-29 | 12.18 | 12.88 | 12.10 | 12.83 | 9.71 | qfq | 3,511,496 | 44,270,047 | 6.12% |
| 2023-08-28 | 12.97 | 12.97 | 12.07 | 12.09 | 9.15 | qfq | 4,253,727 | 53,841,633 | -2.58% |
| 2023-08-25 | 12.72 | 12.75 | 12.19 | 12.41 | 9.39 | qfq | 2,162,335 | 26,919,829 | -1.74% |
| 2023-08-24 | 12.74 | 12.87 | 12.50 | 12.63 | 9.56 | qfq | 1,822,589 | 23,046,761 | -0.86% |
| 2023-08-23 | 13.02 | 13.02 | 12.61 | 12.74 | 9.64 | qfq | 2,472,950 | 31,621,002 | -1.85% |
| 2023-08-22 | 13.20 | 13.25 | 12.52 | 12.98 | 9.83 | qfq | 4,849,028 | 62,105,674 | 0.23% |
| 2023-08-21 | 12.83 | 12.98 | 12.63 | 12.95 | 9.80 | qfq | 2,284,458 | 29,240,009 | 0.47% |
| 2023-08-18 | 12.86 | 13.19 | 12.81 | 12.89 | 9.76 | qfq | 3,938,886 | 51,316,641 | -0.77% |
| 2023-08-17 | 12.57 | 13.07 | 12.29 | 12.99 | 9.83 | qfq | 4,140,210 | 52,779,008 | 3.34% |
| 2023-08-16 | 12.68 | 13.05 | 12.57 | 12.57 | 9.52 | qfq | 3,412,900 | 43,795,041 | -0.87% |
| 2023-08-15 | 12.46 | 12.72 | 12.39 | 12.68 | 9.60 | qfq | 2,095,200 | 26,276,453 | 1.85% |
| 2023-08-14 | 12.20 | 12.48 | 12.13 | 12.45 | 9.42 | qfq | 1,639,069 | 20,240,736 | 1.14% |
| 2023-08-11 | 12.43 | 12.50 | 12.28 | 12.31 | 9.32 | qfq | 1,693,700 | 21,034,303 | -1.36% |
| 2023-08-10 | 12.62 | 12.62 | 12.34 | 12.48 | 9.45 | qfq | 1,260,100 | 15,705,145 | 0.65% |
| 2023-08-09 | 12.56 | 12.63 | 12.39 | 12.40 | 9.39 | qfq | 1,473,602 | 18,367,579 | -1.82% |
| 2023-08-08 | 12.80 | 12.80 | 12.46 | 12.63 | 9.56 | qfq | 1,382,500 | 17,360,832 | -0.39% |
| 2023-08-07 | 12.79 | 12.84 | 12.63 | 12.68 | 9.60 | qfq | 1,253,300 | 15,933,069 | -0.86% |
| 2023-08-04 | 12.87 | 13.03 | 12.78 | 12.79 | 9.68 | qfq | 1,318,225 | 16,984,529 | -0.39% |
| 2023-08-03 | 13.05 | 13.05 | 12.79 | 12.84 | 9.72 | qfq | 1,122,272 | 14,444,620 | -0.77% |
| 2023-08-02 | 12.93 | 12.99 | 12.81 | 12.94 | 9.80 | qfq | 1,049,000 | 13,540,735 | -0.38% |
| 2023-08-01 | 13.03 | 13.19 | 12.93 | 12.99 | 9.83 | qfq | 1,088,650 | 14,149,425 | -0.31% |
| 2023-07-31 | 12.99 | 13.23 | 12.98 | 13.03 | 9.86 | qfq | 1,668,352 | 21,776,462 | 0.31% |
| 2023-07-28 | 13.02 | 13.04 | 12.83 | 12.99 | 9.83 | qfq | 1,430,700 | 18,539,883 | 0.31% |
| 2023-07-27 | 13.29 | 13.29 | 12.92 | 12.95 | 9.80 | qfq | 1,543,100 | 20,069,423 | -0.38% |
| 2023-07-26 | 13.15 | 13.23 | 12.91 | 13.00 | 9.84 | qfq | 2,457,641 | 32,096,509 | 0.46% |
| 2023-07-25 | 12.76 | 12.98 | 12.76 | 12.94 | 9.80 | qfq | 2,231,707 | 28,816,031 | 1.97% |
| 2023-07-24 | 12.53 | 12.73 | 12.47 | 12.69 | 9.61 | qfq | 1,361,200 | 17,160,213 | 0.87% |
| 2023-07-21 | 12.63 | 12.73 | 12.49 | 12.58 | 9.52 | qfq | 1,508,800 | 19,025,933 | -0.16% |
| 2023-07-20 | 12.82 | 12.84 | 12.59 | 12.60 | 9.54 | qfq | 1,272,800 | 16,152,222 | -1.02% |
| 2023-07-19 | 12.95 | 12.95 | 12.69 | 12.73 | 9.64 | qfq | 1,026,500 | 13,118,068 | -0.93% |
| 2023-07-18 | 12.62 | 12.86 | 12.54 | 12.85 | 9.73 | qfq | 1,774,727 | 22,611,356 | 1.98% |
| 2023-07-17 | 12.90 | 12.98 | 12.46 | 12.60 | 9.54 | qfq | 2,184,958 | 27,519,954 | -2.40% |