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
艾艾精工603580.SH
最近收盘价44.922026-07-17
最近交易日2026-07-17
成交量（股）273,600
成交额（元）12,290,112
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-02 | 2025-08-08 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-27 | 2024-08-02 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | qfq | 273,600 | 12,290,112 | 9.99% |
| 2026-07-16 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | qfq | 147,400 | 6,019,816 | 9.99% |
| 2026-07-15 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | qfq | 104,096 | 3,865,084 | 10.01% |
| 2026-07-14 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | qfq | 614,919 | 20,753,516 | 10.01% |
| 2026-07-06 | 30.05 | 33.14 | 29.81 | 30.68 | 30.68 | qfq | 13,440,530 | 436,176,221 | 1.83% |
| 2026-07-03 | 28.00 | 30.13 | 27.70 | 30.13 | 30.13 | qfq | 6,984,570 | 204,230,153 | 10.00% |
| 2026-07-02 | 24.80 | 27.39 | 23.66 | 27.39 | 27.39 | qfq | 3,123,935 | 81,928,253 | 10.00% |
| 2026-07-01 | 26.82 | 26.82 | 23.56 | 24.90 | 24.90 | qfq | 4,774,500 | 122,551,675 | 2.13% |
| 2026-06-29 | 23.00 | 24.38 | 22.23 | 24.38 | 24.38 | qfq | 952,920 | 22,170,148 | 5.00% |
| 2026-06-26 | 23.58 | 23.82 | 22.72 | 23.22 | 23.22 | qfq | 620,900 | 14,345,621 | -2.44% |
| 2026-06-25 | 24.00 | 24.30 | 23.50 | 23.80 | 23.80 | qfq | 502,500 | 11,994,593 | -0.83% |
| 2026-06-24 | 25.44 | 25.44 | 23.51 | 24.00 | 24.00 | qfq | 939,300 | 22,697,960 | -2.76% |
| 2026-06-23 | 25.86 | 25.87 | 24.68 | 24.68 | 24.68 | qfq | 1,201,400 | 29,800,052 | -5.00% |
| 2026-06-22 | 27.24 | 27.24 | 25.98 | 25.98 | 25.98 | qfq | 2,329,300 | 60,668,317 | -5.01% |
| 2026-06-18 | 27.35 | 27.35 | 26.81 | 27.35 | 27.35 | qfq | 2,407,177 | 65,632,041 | 4.99% |
| 2026-06-17 | 25.31 | 26.05 | 24.50 | 26.05 | 26.05 | qfq | 1,561,260 | 39,692,984 | 5.00% |
| 2026-06-16 | 25.47 | 25.47 | 24.20 | 24.81 | 24.81 | qfq | 1,308,856 | 32,346,797 | 2.27% |
| 2026-06-15 | 23.55 | 24.26 | 23.20 | 24.26 | 24.26 | qfq | 849,700 | 20,338,752 | 5.02% |
| 2026-06-12 | 23.17 | 23.65 | 22.88 | 23.10 | 23.10 | qfq | 441,600 | 10,252,091 | -0.26% |
| 2026-06-11 | 23.36 | 24.00 | 22.98 | 23.16 | 23.16 | qfq | 826,805 | 19,325,813 | -0.86% |
| 2026-06-10 | 22.48 | 23.58 | 22.48 | 23.36 | 23.36 | qfq | 1,230,205 | 28,544,284 | 3.96% |
| 2026-06-09 | 22.50 | 23.00 | 21.83 | 22.47 | 22.47 | qfq | 979,000 | 21,912,460 | 0.04% |
| 2026-06-08 | 21.92 | 23.24 | 21.36 | 22.46 | 22.46 | qfq | 754,906 | 17,061,722 | -0.09% |
| 2026-06-05 | 24.10 | 24.10 | 22.30 | 22.48 | 22.48 | qfq | 837,200 | 19,023,751 | -2.47% |
| 2026-06-04 | 23.15 | 23.51 | 22.20 | 23.05 | 23.05 | qfq | 911,200 | 20,810,810 | -0.26% |
| 2026-06-03 | 23.90 | 24.37 | 23.11 | 23.11 | 23.11 | qfq | 999,408 | 23,678,261 | -4.27% |
| 2026-06-02 | 23.90 | 24.25 | 23.33 | 24.14 | 24.14 | qfq | 919,692 | 22,048,341 | -0.66% |
| 2026-06-01 | 25.48 | 25.91 | 24.01 | 24.30 | 24.30 | qfq | 1,217,311 | 30,115,011 | -2.61% |
| 2026-05-29 | 25.60 | 26.27 | 24.22 | 24.95 | 24.95 | qfq | 2,651,861 | 67,350,724 | -0.28% |
| 2026-05-28 | 24.46 | 25.02 | 23.33 | 25.02 | 25.02 | qfq | 1,574,800 | 38,662,430 | 4.99% |
| 2026-05-27 | 23.90 | 23.90 | 22.90 | 23.83 | 23.83 | qfq | 1,931,000 | 44,883,007 | 1.40% |
| 2026-05-26 | 23.65 | 24.59 | 22.68 | 23.50 | 23.50 | qfq | 2,113,560 | 49,891,456 | 0.34% |
| 2026-05-25 | 24.60 | 25.27 | 23.33 | 23.42 | 23.42 | qfq | 2,708,500 | 64,644,500 | -4.64% |
| 2026-05-22 | 24.33 | 25.34 | 24.18 | 24.56 | 24.56 | qfq | 1,556,600 | 38,365,892 | 0.57% |
| 2026-05-21 | 23.58 | 25.40 | 23.58 | 24.42 | 24.42 | qfq | 2,771,200 | 68,210,620 | 0.04% |
| 2026-05-20 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | qfq | 628,300 | 15,336,803 | -4.98% |
| 2026-05-19 | 26.01 | 26.42 | 25.69 | 25.69 | 25.69 | qfq | 1,738,800 | 44,901,463 | -4.99% |
| 2026-05-18 | 26.57 | 27.04 | 25.81 | 27.04 | 27.04 | qfq | 2,288,258 | 61,315,558 | 5.01% |
| 2026-05-15 | 25.49 | 25.90 | 24.76 | 25.75 | 25.75 | qfq | 2,210,300 | 56,346,625 | 0.70% |
| 2026-05-14 | 25.91 | 26.64 | 24.80 | 25.57 | 25.57 | qfq | 2,708,320 | 69,342,327 | -1.31% |
| 2026-05-13 | 28.05 | 28.09 | 25.72 | 25.91 | 25.91 | qfq | 5,032,868 | 133,872,510 | -4.29% |
| 2026-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | qfq | 459,300 | 12,433,251 | 5.00% |
| 2026-05-11 | 25.78 | 25.78 | 25.35 | 25.78 | 25.78 | qfq | 1,877,100 | 48,350,906 | 5.01% |
| 2026-05-08 | 23.94 | 24.55 | 23.94 | 24.55 | 24.55 | qfq | 626,700 | 15,245,816 | 5.00% |
| 2026-05-07 | 22.00 | 23.38 | 21.91 | 23.38 | 23.38 | qfq | 1,669,000 | 38,484,679 | 4.98% |
| 2026-05-06 | 22.27 | 22.27 | 21.25 | 22.27 | 22.27 | qfq | 4,088,260 | 90,160,672 | 5.00% |
| 2026-04-30 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | qfq | 262,008 | 5,557,190 | 5.00% |
| 2026-04-29 | 19.59 | 20.25 | 19.21 | 20.20 | 20.20 | qfq | 1,534,572 | 30,379,066 | 3.11% |
| 2026-04-28 | 20.00 | 20.68 | 19.31 | 19.59 | 19.59 | qfq | 2,029,255 | 40,465,187 | -0.76% |
| 2026-04-27 | 19.55 | 19.74 | 18.50 | 19.74 | 19.74 | qfq | 2,794,531 | 54,610,448 | 5.00% |
| 2026-04-24 | 18.03 | 19.56 | 18.03 | 18.80 | 18.80 | qfq | 2,462,139 | 46,243,795 | -0.95% |
| 2026-04-23 | 19.20 | 19.70 | 18.86 | 18.98 | 18.98 | qfq | 1,349,668 | 25,922,947 | -2.27% |
| 2026-04-22 | 19.36 | 19.88 | 18.93 | 19.42 | 19.42 | qfq | 1,961,855 | 37,882,769 | 0.31% |
| 2026-04-21 | 19.80 | 20.00 | 19.03 | 19.36 | 19.36 | qfq | 2,442,500 | 47,245,524 | -3.34% |
| 2026-04-20 | 19.63 | 20.35 | 19.11 | 20.03 | 20.03 | qfq | 2,933,700 | 58,422,097 | 3.35% |
| 2026-04-17 | 19.28 | 19.90 | 19.09 | 19.38 | 19.38 | qfq | 2,928,792 | 57,210,128 | 2.27% |
| 2026-04-16 | 18.00 | 19.00 | 18.00 | 18.95 | 18.95 | qfq | 2,150,200 | 39,980,511 | 2.77% |
| 2026-04-15 | 19.38 | 19.38 | 18.44 | 18.44 | 18.44 | qfq | 3,520,487 | 65,609,928 | -5.00% |
| 2026-04-14 | 19.22 | 19.41 | 19.10 | 19.41 | 19.41 | qfq | 3,488,736 | 67,616,824 | 4.98% |
| 2026-04-13 | 17.79 | 18.49 | 17.61 | 18.49 | 18.49 | qfq | 2,002,300 | 36,279,470 | 5.00% |
| 2026-04-10 | 16.95 | 17.61 | 16.78 | 17.61 | 17.61 | qfq | 2,602,252 | 45,342,453 | 5.01% |
| 2026-04-09 | 16.77 | 16.85 | 16.44 | 16.77 | 16.77 | qfq | 809,900 | 13,440,723 | 0.00% |
| 2026-04-08 | 16.44 | 16.80 | 16.30 | 16.77 | 16.77 | qfq | 1,102,500 | 18,299,460 | 2.63% |
| 2026-04-07 | 17.00 | 17.35 | 16.12 | 16.34 | 16.34 | qfq | 1,729,860 | 28,854,954 | -3.48% |
| 2026-04-03 | 16.99 | 17.26 | 16.35 | 16.93 | 16.93 | qfq | 1,649,100 | 27,775,534 | 0.77% |
| 2026-04-02 | 17.85 | 17.85 | 16.78 | 16.80 | 16.80 | qfq | 1,414,700 | 24,098,432 | -4.71% |
| 2026-04-01 | 17.85 | 18.23 | 17.57 | 17.63 | 17.63 | qfq | 1,587,900 | 28,442,900 | 0.63% |
| 2026-03-31 | 17.78 | 18.23 | 17.40 | 17.52 | 17.52 | qfq | 3,350,780 | 60,077,467 | 0.92% |
| 2026-03-30 | 16.30 | 17.36 | 16.28 | 17.36 | 17.36 | qfq | 1,776,692 | 30,318,059 | 5.02% |
| 2026-03-27 | 17.48 | 17.48 | 16.50 | 16.53 | 16.53 | qfq | 1,523,200 | 25,634,931 | -3.33% |
| 2026-03-26 | 17.00 | 17.60 | 16.88 | 17.10 | 17.10 | qfq | 1,716,060 | 29,430,918 | -0.06% |
| 2026-03-25 | 15.92 | 17.23 | 15.92 | 17.11 | 17.11 | qfq | 3,323,208 | 55,756,765 | 4.27% |
| 2026-03-24 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | qfq | 681,100 | 11,176,851 | -4.98% |
| 2026-03-23 | 17.27 | 17.33 | 17.27 | 17.27 | 17.27 | qfq | 746,800 | 12,901,047 | -5.01% |
| 2026-03-20 | 18.10 | 18.18 | 17.47 | 18.18 | 18.18 | qfq | 5,832,784 | 104,902,547 | 5.03% |
| 2026-03-19 | 16.80 | 17.31 | 16.80 | 17.31 | 17.31 | qfq | 988,080 | 16,975,811 | 4.97% |
| 2026-03-18 | 16.43 | 16.49 | 15.72 | 16.49 | 16.49 | qfq | 3,908,700 | 64,134,276 | 5.03% |
| 2026-03-17 | 14.91 | 15.70 | 14.91 | 15.70 | 15.70 | qfq | 901,300 | 13,914,105 | 5.02% |
| 2026-03-16 | 15.12 | 15.30 | 14.66 | 14.95 | 14.95 | qfq | 1,213,400 | 18,068,827 | -0.73% |
| 2026-03-13 | 15.54 | 15.74 | 14.97 | 15.06 | 15.06 | qfq | 1,337,400 | 20,443,275 | -2.96% |
| 2026-03-12 | 15.87 | 15.94 | 15.49 | 15.52 | 15.52 | qfq | 783,900 | 12,260,747 | -2.21% |
| 2026-03-11 | 16.00 | 16.10 | 15.79 | 15.87 | 15.87 | qfq | 806,600 | 12,827,098 | -0.94% |
| 2026-03-10 | 16.23 | 16.63 | 15.92 | 16.02 | 16.02 | qfq | 1,047,300 | 17,005,928 | 0.63% |
| 2026-03-09 | 15.47 | 16.15 | 15.45 | 15.92 | 15.92 | qfq | 876,500 | 13,818,861 | 0.32% |
| 2026-03-06 | 15.60 | 16.12 | 15.60 | 15.87 | 15.87 | qfq | 758,800 | 12,072,571 | 0.57% |
| 2026-03-05 | 15.83 | 15.98 | 15.38 | 15.78 | 15.78 | qfq | 745,300 | 11,734,189 | 2.20% |
| 2026-03-04 | 16.40 | 16.40 | 15.42 | 15.44 | 15.44 | qfq | 1,157,152 | 18,177,734 | -3.92% |
| 2026-03-03 | 17.25 | 17.25 | 16.07 | 16.07 | 16.07 | qfq | 1,911,700 | 31,650,787 | -5.02% |
| 2026-03-02 | 17.84 | 18.05 | 16.70 | 16.92 | 16.92 | qfq | 5,910,160 | 103,189,985 | -1.57% |
| 2026-02-27 | 16.60 | 17.19 | 16.37 | 17.19 | 17.19 | qfq | 1,059,040 | 18,069,707 | 5.01% |
| 2026-02-26 | 15.88 | 16.37 | 15.63 | 16.37 | 16.37 | qfq | 2,107,400 | 34,246,833 | 5.00% |
| 2026-02-25 | 14.78 | 15.59 | 14.65 | 15.59 | 15.59 | qfq | 2,742,800 | 42,185,725 | 4.98% |
| 2026-02-24 | 14.29 | 14.86 | 13.88 | 14.85 | 14.85 | qfq | 2,885,300 | 42,331,991 | 4.95% |
| 2026-02-13 | 14.26 | 14.39 | 14.13 | 14.15 | 14.15 | qfq | 920,700 | 13,087,191 | -0.84% |
| 2026-02-12 | 14.13 | 14.38 | 14.03 | 14.27 | 14.27 | qfq | 751,300 | 10,702,061 | 0.56% |
| 2026-02-11 | 14.40 | 14.43 | 14.14 | 14.19 | 14.19 | qfq | 806,500 | 11,471,432 | -1.39% |
| 2026-02-10 | 14.58 | 14.75 | 14.30 | 14.39 | 14.39 | qfq | 1,125,200 | 16,248,148 | -1.30% |
| 2026-02-09 | 14.98 | 15.36 | 14.41 | 14.58 | 14.58 | qfq | 3,243,700 | 48,077,644 | -0.34% |
| 2026-02-06 | 14.14 | 14.63 | 13.90 | 14.63 | 14.63 | qfq | 1,870,200 | 26,757,932 | 5.03% |
| 2026-02-05 | 13.90 | 14.20 | 13.48 | 13.93 | 13.93 | qfq | 4,113,892 | 56,956,642 | -1.35% |
| 2026-02-04 | 14.05 | 14.58 | 14.05 | 14.12 | 14.12 | qfq | 8,065,892 | 113,862,970 | -4.53% |
| 2026-02-03 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | qfq | 722,100 | 10,679,859 | -5.01% |
| 2026-02-02 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | qfq | 988,300 | 15,387,831 | -5.00% |
| 2026-01-30 | 16.08 | 16.46 | 16.00 | 16.39 | 16.39 | qfq | 1,634,860 | 26,540,460 | 0.49% |
| 2026-01-29 | 16.30 | 16.50 | 16.07 | 16.31 | 16.31 | qfq | 841,600 | 13,698,748 | -0.24% |
| 2026-01-28 | 16.68 | 16.69 | 15.91 | 16.35 | 16.35 | qfq | 1,259,300 | 20,565,317 | -2.33% |
| 2026-01-27 | 16.62 | 16.81 | 16.34 | 16.74 | 16.74 | qfq | 906,800 | 15,029,487 | 0.42% |
| 2026-01-26 | 16.83 | 17.04 | 16.42 | 16.67 | 16.67 | qfq | 1,493,184 | 24,899,471 | -1.01% |
| 2026-01-23 | 16.85 | 16.95 | 16.61 | 16.84 | 16.84 | qfq | 846,900 | 14,199,816 | 0.06% |
| 2026-01-22 | 16.45 | 16.95 | 16.39 | 16.83 | 16.83 | qfq | 1,149,900 | 19,283,218 | 2.31% |
| 2026-01-21 | 16.25 | 16.50 | 16.15 | 16.45 | 16.45 | qfq | 1,080,500 | 17,700,582 | 1.11% |
| 2026-01-20 | 16.47 | 16.57 | 16.18 | 16.27 | 16.27 | qfq | 951,600 | 15,579,782 | -1.15% |
| 2026-01-19 | 16.29 | 16.60 | 16.25 | 16.46 | 16.46 | qfq | 1,307,000 | 21,528,805 | 1.04% |
| 2026-01-16 | 15.82 | 16.37 | 15.82 | 16.29 | 16.29 | qfq | 1,370,600 | 22,154,459 | 2.13% |
| 2026-01-15 | 15.87 | 16.00 | 15.62 | 15.95 | 15.95 | qfq | 1,137,600 | 18,031,443 | 0.95% |
| 2026-01-14 | 16.09 | 16.11 | 15.60 | 15.80 | 15.80 | qfq | 1,396,100 | 22,221,632 | -1.92% |
| 2026-01-13 | 16.14 | 16.24 | 15.95 | 16.11 | 16.11 | qfq | 1,332,700 | 21,401,865 | -0.92% |
| 2026-01-12 | 16.27 | 16.60 | 16.02 | 16.26 | 16.26 | qfq | 1,633,500 | 26,487,459 | -0.25% |
| 2026-01-09 | 16.33 | 16.43 | 16.13 | 16.30 | 16.30 | qfq | 1,039,810 | 16,896,060 | -0.79% |
| 2026-01-08 | 16.06 | 16.52 | 16.01 | 16.43 | 16.43 | qfq | 1,713,300 | 27,858,480 | 1.92% |
| 2026-01-07 | 16.44 | 16.50 | 15.93 | 16.12 | 16.12 | qfq | 996,648 | 16,078,242 | -1.53% |
| 2026-01-06 | 16.30 | 16.62 | 16.30 | 16.37 | 16.37 | qfq | 1,129,800 | 18,615,001 | -0.43% |
| 2026-01-05 | 16.27 | 16.64 | 16.18 | 16.44 | 16.44 | qfq | 1,686,000 | 27,604,251 | 0.98% |
| 2025-12-31 | 16.32 | 16.52 | 16.03 | 16.28 | 16.28 | qfq | 930,000 | 15,060,346 | -0.25% |
| 2025-12-30 | 15.79 | 16.52 | 15.61 | 16.32 | 16.32 | qfq | 2,644,036 | 42,968,502 | 3.75% |
| 2025-12-29 | 15.80 | 15.80 | 15.47 | 15.73 | 15.73 | qfq | 559,500 | 8,744,821 | 1.03% |
| 2025-12-26 | 15.58 | 15.80 | 15.43 | 15.57 | 15.57 | qfq | 714,100 | 11,095,418 | -0.06% |
| 2025-12-25 | 15.35 | 15.66 | 15.03 | 15.58 | 15.58 | qfq | 943,800 | 14,501,016 | 2.57% |
| 2025-12-24 | 14.96 | 15.21 | 14.82 | 15.19 | 15.19 | qfq | 903,500 | 13,620,631 | 1.54% |
| 2025-12-23 | 15.19 | 15.19 | 14.85 | 14.96 | 14.96 | qfq | 851,700 | 12,737,882 | -1.25% |
| 2025-12-22 | 15.40 | 15.45 | 15.05 | 15.15 | 15.15 | qfq | 581,300 | 8,812,160 | -0.79% |
| 2025-12-19 | 14.70 | 15.42 | 14.70 | 15.27 | 15.27 | qfq | 799,500 | 12,130,229 | 3.39% |
| 2025-12-18 | 14.47 | 14.91 | 14.47 | 14.77 | 14.77 | qfq | 858,396 | 12,671,245 | 2.07% |
| 2025-12-17 | 14.50 | 14.69 | 14.00 | 14.47 | 14.47 | qfq | 1,330,100 | 19,012,054 | -0.55% |
| 2025-12-16 | 14.96 | 14.96 | 14.41 | 14.55 | 14.55 | qfq | 1,196,600 | 17,486,110 | -3.13% |
| 2025-12-15 | 15.82 | 15.90 | 15.02 | 15.02 | 15.02 | qfq | 2,052,400 | 31,438,273 | -5.00% |
| 2025-12-12 | 15.95 | 16.02 | 15.62 | 15.81 | 15.81 | qfq | 1,221,462 | 19,332,232 | -0.63% |
| 2025-12-11 | 15.93 | 15.96 | 15.73 | 15.91 | 15.91 | qfq | 917,560 | 14,537,983 | -0.13% |
| 2025-12-10 | 16.16 | 16.16 | 15.87 | 15.93 | 15.93 | qfq | 1,011,800 | 16,146,253 | -0.93% |
| 2025-12-09 | 16.16 | 16.16 | 15.89 | 16.08 | 16.08 | qfq | 671,400 | 10,762,717 | 0.50% |
| 2025-12-08 | 15.95 | 16.22 | 15.88 | 16.00 | 16.00 | qfq | 944,100 | 15,141,956 | 0.31% |
| 2025-12-05 | 15.86 | 16.13 | 15.60 | 15.95 | 15.95 | qfq | 1,068,060 | 16,924,071 | 0.44% |
| 2025-12-04 | 16.31 | 16.41 | 15.80 | 15.88 | 15.88 | qfq | 1,179,100 | 18,940,389 | -3.23% |
| 2025-12-03 | 16.73 | 16.73 | 16.26 | 16.41 | 16.41 | qfq | 1,443,200 | 23,786,661 | -2.03% |
| 2025-12-02 | 15.97 | 16.82 | 15.93 | 16.75 | 16.75 | qfq | 2,452,300 | 40,571,576 | 4.56% |
| 2025-12-01 | 16.05 | 16.16 | 15.86 | 16.02 | 16.02 | qfq | 766,000 | 12,248,480 | 0.13% |
| 2025-11-28 | 16.13 | 16.29 | 15.78 | 16.00 | 16.00 | qfq | 908,319 | 14,507,954 | -0.68% |
| 2025-11-27 | 16.17 | 16.40 | 16.03 | 16.11 | 16.11 | qfq | 737,700 | 11,954,303 | -0.43% |
| 2025-11-26 | 16.20 | 16.34 | 16.03 | 16.18 | 16.18 | qfq | 718,300 | 11,571,665 | 0.06% |
| 2025-11-25 | 16.05 | 16.39 | 16.00 | 16.17 | 16.17 | qfq | 1,057,100 | 17,138,697 | 1.38% |
| 2025-11-24 | 15.80 | 16.15 | 15.71 | 15.95 | 15.95 | qfq | 1,066,100 | 16,963,102 | 1.40% |
| 2025-11-21 | 16.50 | 16.50 | 15.70 | 15.73 | 15.73 | qfq | 1,947,600 | 31,195,405 | -4.72% |
| 2025-11-20 | 16.49 | 17.14 | 16.37 | 16.51 | 16.51 | qfq | 2,951,819 | 49,144,707 | -1.14% |
| 2025-11-19 | 16.08 | 16.75 | 15.94 | 16.70 | 16.70 | qfq | 4,708,000 | 78,350,709 | 4.70% |
| 2025-11-18 | 16.02 | 16.18 | 15.90 | 15.95 | 15.95 | qfq | 810,900 | 12,984,786 | -0.93% |
| 2025-11-17 | 16.15 | 16.30 | 15.92 | 16.10 | 16.10 | qfq | 862,700 | 13,840,290 | -0.74% |
| 2025-11-14 | 16.36 | 16.47 | 16.18 | 16.22 | 16.22 | qfq | 842,000 | 13,709,741 | -0.98% |
| 2025-11-13 | 16.26 | 16.40 | 16.06 | 16.38 | 16.38 | qfq | 1,358,600 | 22,149,337 | 0.80% |
| 2025-11-12 | 16.26 | 16.42 | 16.08 | 16.25 | 16.25 | qfq | 1,116,400 | 18,121,544 | -0.31% |
| 2025-11-11 | 15.94 | 16.56 | 15.81 | 16.30 | 16.30 | qfq | 1,824,362 | 29,650,180 | 2.45% |
| 2025-11-10 | 15.81 | 16.16 | 15.70 | 15.91 | 15.91 | qfq | 1,328,060 | 21,134,853 | 0.44% |
| 2025-11-07 | 16.20 | 16.27 | 15.80 | 15.84 | 15.84 | qfq | 1,221,300 | 19,438,707 | -2.64% |
| 2025-11-06 | 16.11 | 16.31 | 16.01 | 16.27 | 16.27 | qfq | 855,000 | 13,837,296 | 0.00% |
| 2025-11-05 | 16.00 | 16.36 | 15.92 | 16.27 | 16.27 | qfq | 1,724,460 | 27,791,931 | 1.81% |
| 2025-11-04 | 16.07 | 16.14 | 15.85 | 15.98 | 15.98 | qfq | 2,011,762 | 32,164,568 | -1.05% |
| 2025-11-03 | 15.56 | 16.33 | 15.56 | 16.15 | 16.15 | qfq | 4,238,456 | 68,530,687 | 3.86% |
| 2025-10-31 | 14.92 | 15.57 | 14.90 | 15.55 | 15.55 | qfq | 3,119,700 | 47,691,085 | 3.81% |
| 2025-10-30 | 15.06 | 15.09 | 14.90 | 14.98 | 14.98 | qfq | 1,246,600 | 18,686,177 | -0.33% |
| 2025-10-29 | 15.13 | 15.13 | 14.91 | 15.03 | 15.03 | qfq | 841,700 | 12,613,805 | -0.20% |
| 2025-10-28 | 15.05 | 15.20 | 14.95 | 15.06 | 15.06 | qfq | 1,116,844 | 16,863,355 | 0.07% |
| 2025-10-27 | 14.86 | 15.07 | 14.72 | 15.05 | 15.05 | qfq | 1,043,600 | 15,580,921 | 1.28% |
| 2025-10-24 | 14.88 | 14.96 | 14.78 | 14.86 | 14.86 | qfq | 631,900 | 9,395,651 | -0.13% |
| 2025-10-23 | 14.90 | 14.96 | 14.62 | 14.88 | 14.88 | qfq | 703,052 | 10,432,455 | -0.13% |
| 2025-10-22 | 14.76 | 14.90 | 14.74 | 14.90 | 14.90 | qfq | 728,731 | 10,803,181 | 0.47% |
| 2025-10-21 | 14.62 | 14.88 | 14.52 | 14.83 | 14.83 | qfq | 1,257,600 | 18,525,071 | 1.44% |
| 2025-10-20 | 14.48 | 14.66 | 14.43 | 14.62 | 14.62 | qfq | 595,376 | 8,668,700 | 0.41% |
| 2025-10-17 | 14.63 | 14.77 | 14.26 | 14.56 | 14.56 | qfq | 1,088,576 | 15,841,739 | -0.55% |
| 2025-10-16 | 14.49 | 14.73 | 14.48 | 14.64 | 14.64 | qfq | 955,976 | 13,997,607 | 0.97% |
| 2025-10-15 | 14.36 | 14.55 | 14.36 | 14.50 | 14.50 | qfq | 478,500 | 6,924,990 | 0.35% |
| 2025-10-14 | 14.49 | 14.51 | 14.33 | 14.45 | 14.45 | qfq | 1,113,500 | 16,038,854 | 0.56% |
| 2025-10-13 | 14.18 | 14.39 | 14.15 | 14.37 | 14.37 | qfq | 1,223,400 | 17,456,258 | -0.83% |
| 2025-10-10 | 14.45 | 14.64 | 14.40 | 14.49 | 14.49 | qfq | 570,500 | 8,272,361 | 0.00% |
| 2025-10-09 | 14.71 | 14.72 | 14.40 | 14.49 | 14.49 | qfq | 1,058,900 | 15,399,449 | -1.56% |
| 2025-09-30 | 14.59 | 14.76 | 14.52 | 14.72 | 14.72 | qfq | 782,500 | 11,455,960 | 0.75% |
| 2025-09-29 | 14.63 | 14.82 | 14.55 | 14.61 | 14.61 | qfq | 1,627,100 | 23,850,632 | -1.22% |
| 2025-09-26 | 14.70 | 14.83 | 14.64 | 14.79 | 14.79 | qfq | 784,000 | 11,593,428 | 0.34% |
| 2025-09-25 | 14.86 | 14.90 | 14.63 | 14.74 | 14.74 | qfq | 1,026,100 | 15,133,521 | -0.94% |
| 2025-09-24 | 14.75 | 14.98 | 14.61 | 14.88 | 14.88 | qfq | 1,438,000 | 21,283,491 | 1.16% |
| 2025-09-23 | 15.11 | 15.15 | 14.42 | 14.71 | 14.71 | qfq | 2,169,400 | 31,914,693 | -1.93% |
| 2025-09-22 | 14.70 | 15.20 | 14.60 | 15.00 | 15.00 | qfq | 3,842,100 | 57,370,027 | 1.01% |
| 2025-09-19 | 14.25 | 14.88 | 14.24 | 14.85 | 14.85 | qfq | 4,696,100 | 69,115,661 | 4.80% |
| 2025-09-18 | 14.31 | 14.40 | 14.01 | 14.17 | 14.17 | qfq | 1,289,300 | 18,340,512 | -0.98% |
| 2025-09-17 | 14.38 | 14.38 | 14.20 | 14.31 | 14.31 | qfq | 785,900 | 11,224,097 | -0.76% |
| 2025-09-16 | 14.21 | 14.45 | 14.16 | 14.42 | 14.42 | qfq | 1,088,100 | 15,591,776 | 1.62% |
| 2025-09-15 | 14.40 | 14.41 | 14.12 | 14.19 | 14.19 | qfq | 1,166,280 | 16,554,444 | -1.80% |
| 2025-09-12 | 14.63 | 14.63 | 14.38 | 14.45 | 14.45 | qfq | 877,800 | 12,741,414 | -0.89% |
| 2025-09-11 | 14.68 | 14.68 | 14.51 | 14.58 | 14.58 | qfq | 903,120 | 13,148,908 | 0.00% |
| 2025-09-10 | 14.63 | 14.64 | 14.40 | 14.58 | 14.58 | qfq | 1,131,319 | 16,462,704 | 0.00% |
| 2025-09-09 | 14.46 | 14.63 | 14.33 | 14.58 | 14.58 | qfq | 1,038,900 | 15,091,393 | 0.90% |
| 2025-09-08 | 14.39 | 14.51 | 14.33 | 14.45 | 14.45 | qfq | 865,600 | 12,483,536 | 0.77% |
| 2025-09-05 | 14.09 | 14.35 | 13.93 | 14.34 | 14.34 | qfq | 1,124,000 | 15,908,268 | 1.70% |
| 2025-09-04 | 13.76 | 14.12 | 13.76 | 14.10 | 14.10 | qfq | 1,781,400 | 24,932,609 | 2.77% |
| 2025-09-03 | 14.19 | 14.19 | 13.65 | 13.72 | 13.72 | qfq | 1,361,600 | 18,958,763 | -2.70% |
| 2025-09-02 | 14.62 | 14.63 | 13.95 | 14.10 | 14.10 | qfq | 2,439,800 | 34,742,037 | -3.82% |
| 2025-09-01 | 14.88 | 15.10 | 14.56 | 14.66 | 14.66 | qfq | 2,738,400 | 40,403,844 | -1.08% |
| 2025-08-29 | 14.82 | 14.85 | 14.65 | 14.82 | 14.82 | qfq | 1,174,740 | 17,329,150 | -0.07% |
| 2025-08-28 | 14.82 | 14.98 | 14.45 | 14.83 | 14.83 | qfq | 2,287,971 | 33,716,487 | 0.54% |
| 2025-08-27 | 15.15 | 15.25 | 14.75 | 14.75 | 14.75 | qfq | 2,032,300 | 30,553,850 | -2.19% |
| 2025-08-26 | 14.90 | 15.15 | 14.90 | 15.08 | 15.08 | qfq | 1,315,600 | 19,829,456 | 1.00% |
| 2025-08-25 | 15.33 | 15.33 | 14.90 | 14.93 | 14.93 | qfq | 2,992,800 | 45,069,268 | -2.67% |
| 2025-08-22 | 15.41 | 15.41 | 15.26 | 15.34 | 15.34 | qfq | 1,291,400 | 19,796,774 | 0.07% |
| 2025-08-21 | 15.28 | 15.39 | 15.12 | 15.33 | 15.33 | qfq | 1,389,562 | 21,216,233 | 0.66% |
| 2025-08-20 | 14.99 | 15.37 | 14.94 | 15.23 | 15.23 | qfq | 2,060,655 | 31,319,663 | 1.47% |
| 2025-08-19 | 14.99 | 15.04 | 14.93 | 15.01 | 15.01 | qfq | 1,108,100 | 16,602,000 | 0.13% |
| 2025-08-18 | 14.84 | 15.05 | 14.83 | 14.99 | 14.99 | qfq | 1,826,040 | 27,291,742 | 1.15% |
| 2025-08-15 | 14.80 | 14.93 | 14.80 | 14.82 | 14.82 | qfq | 1,079,900 | 16,035,183 | 0.14% |
| 2025-08-14 | 14.96 | 15.25 | 14.76 | 14.80 | 14.80 | qfq | 2,215,400 | 33,148,636 | -1.07% |
| 2025-08-13 | 15.04 | 15.04 | 14.91 | 14.96 | 14.96 | qfq | 1,224,400 | 18,319,044 | -0.20% |
| 2025-08-12 | 14.80 | 15.03 | 14.73 | 14.99 | 14.99 | qfq | 2,540,700 | 37,905,444 | 1.28% |
| 2025-08-11 | 14.71 | 14.88 | 14.65 | 14.80 | 14.80 | qfq | 1,066,560 | 15,754,703 | 0.61% |
| 2025-08-08 | 14.75 | 14.75 | 14.59 | 14.71 | 14.71 | qfq | 703,700 | 10,315,782 | -0.54% |
| 2025-08-07 | 14.75 | 14.80 | 14.69 | 14.79 | 14.71 | qfq | 784,700 | 11,574,449 | 0.27% |
| 2025-08-06 | 14.00 | 14.80 | 14.00 | 14.75 | 14.67 | qfq | 1,017,100 | 14,954,966 | 0.14% |
| 2025-08-05 | 14.70 | 14.77 | 14.66 | 14.73 | 14.65 | qfq | 931,100 | 13,697,796 | 0.20% |
| 2025-08-04 | 14.60 | 14.70 | 14.60 | 14.70 | 14.62 | qfq | 521,100 | 7,638,353 | 0.14% |
| 2025-08-01 | 14.50 | 14.69 | 14.50 | 14.68 | 14.60 | qfq | 731,800 | 10,683,642 | 0.75% |
| 2025-07-31 | 14.74 | 14.80 | 14.48 | 14.57 | 14.49 | qfq | 1,298,496 | 19,020,742 | -1.29% |
| 2025-07-30 | 14.87 | 14.93 | 14.71 | 14.76 | 14.68 | qfq | 757,100 | 11,187,629 | -0.74% |
| 2025-07-29 | 14.97 | 14.97 | 14.75 | 14.87 | 14.79 | qfq | 1,100,900 | 16,314,910 | -0.54% |
| 2025-07-28 | 14.95 | 14.98 | 14.87 | 14.95 | 14.87 | qfq | 901,096 | 13,447,032 | 0.13% |
| 2025-07-25 | 14.76 | 14.98 | 14.72 | 14.93 | 14.85 | qfq | 1,544,596 | 22,963,424 | 1.22% |
| 2025-07-24 | 14.69 | 14.83 | 14.57 | 14.75 | 14.67 | qfq | 1,436,829 | 21,153,531 | 0.41% |
| 2025-07-23 | 14.88 | 14.91 | 14.61 | 14.69 | 14.61 | qfq | 1,687,800 | 24,962,267 | -1.54% |
| 2025-07-22 | 14.97 | 14.98 | 14.87 | 14.92 | 14.84 | qfq | 1,307,600 | 19,507,692 | -0.33% |
| 2025-07-21 | 14.90 | 15.00 | 14.90 | 14.97 | 14.89 | qfq | 1,544,368 | 23,091,902 | 0.00% |
| 2025-07-18 | 14.91 | 15.01 | 14.85 | 14.97 | 14.89 | qfq | 2,012,760 | 30,031,797 | 0.00% |
| 2025-07-17 | 14.98 | 15.01 | 14.83 | 14.97 | 14.89 | qfq | 1,415,886 | 21,126,552 | -0.07% |
| 2025-07-16 | 14.90 | 15.00 | 14.88 | 14.98 | 14.90 | qfq | 1,366,300 | 20,406,751 | 0.27% |
| 2025-07-15 | 15.16 | 15.16 | 14.75 | 14.94 | 14.86 | qfq | 1,959,200 | 29,280,888 | -2.23% |
| 2025-07-14 | 15.17 | 15.38 | 15.11 | 15.28 | 15.20 | qfq | 1,461,608 | 22,185,509 | 0.99% |
| 2025-07-11 | 14.98 | 15.17 | 14.92 | 15.13 | 15.05 | qfq | 1,608,304 | 24,229,738 | 0.73% |
| 2025-07-10 | 14.95 | 15.04 | 14.95 | 15.02 | 14.94 | qfq | 1,635,354 | 24,520,177 | 0.40% |
| 2025-07-09 | 15.00 | 15.12 | 14.89 | 14.96 | 14.88 | qfq | 2,024,350 | 30,305,119 | -0.20% |
| 2025-07-08 | 15.02 | 15.06 | 14.77 | 14.99 | 14.91 | qfq | 2,320,596 | 34,530,532 | 0.27% |
| 2025-07-07 | 14.95 | 15.06 | 14.82 | 14.95 | 14.87 | qfq | 1,185,896 | 17,683,365 | 0.20% |
| 2025-07-04 | 14.90 | 15.07 | 14.81 | 14.92 | 14.84 | qfq | 840,500 | 12,529,491 | -0.33% |
| 2025-07-03 | 15.31 | 15.31 | 14.91 | 14.97 | 14.89 | qfq | 1,723,804 | 25,970,206 | -2.16% |
| 2025-07-02 | 15.15 | 15.41 | 15.07 | 15.30 | 15.22 | qfq | 1,696,200 | 25,755,166 | -0.97% |
| 2025-07-01 | 15.18 | 15.85 | 15.08 | 15.45 | 15.36 | qfq | 2,634,900 | 40,749,993 | 2.05% |
| 2025-06-30 | 14.73 | 15.14 | 14.40 | 15.14 | 15.06 | qfq | 2,801,116 | 41,705,589 | 2.85% |
| 2025-06-27 | 14.70 | 14.96 | 14.63 | 14.72 | 14.64 | qfq | 2,066,200 | 30,481,072 | 0.07% |
| 2025-06-26 | 14.73 | 14.80 | 14.58 | 14.71 | 14.63 | qfq | 1,530,000 | 22,447,791 | 0.00% |
| 2025-06-25 | 14.75 | 14.84 | 14.55 | 14.71 | 14.63 | qfq | 1,402,740 | 20,633,614 | 0.00% |
| 2025-06-24 | 14.49 | 14.86 | 14.28 | 14.71 | 14.63 | qfq | 3,458,800 | 50,511,271 | 1.59% |
| 2025-06-23 | 14.80 | 14.85 | 14.40 | 14.48 | 14.40 | qfq | 2,932,200 | 42,783,588 | -1.83% |
| 2025-06-20 | 14.37 | 14.99 | 14.37 | 14.75 | 14.67 | qfq | 4,374,740 | 64,234,917 | 2.79% |
| 2025-06-19 | 14.61 | 14.86 | 14.21 | 14.35 | 14.27 | qfq | 2,688,795 | 38,993,365 | -2.58% |
| 2025-06-18 | 14.84 | 15.20 | 14.62 | 14.73 | 14.65 | qfq | 3,692,335 | 54,764,556 | -0.20% |
| 2025-06-17 | 14.54 | 14.92 | 14.44 | 14.76 | 14.68 | qfq | 3,102,900 | 45,563,050 | 2.00% |
| 2025-06-16 | 14.43 | 14.65 | 14.39 | 14.47 | 14.39 | qfq | 1,698,800 | 24,626,783 | 0.35% |
| 2025-06-13 | 14.44 | 14.65 | 14.18 | 14.42 | 14.34 | qfq | 2,400,188 | 34,568,077 | -0.96% |
| 2025-06-12 | 14.10 | 14.67 | 14.10 | 14.56 | 14.48 | qfq | 3,996,152 | 57,960,913 | 2.25% |
| 2025-06-11 | 14.00 | 14.27 | 13.96 | 14.24 | 14.16 | qfq | 2,848,727 | 40,253,492 | 1.42% |
| 2025-06-10 | 14.02 | 14.13 | 13.74 | 14.04 | 13.96 | qfq | 3,142,500 | 43,985,945 | -0.07% |
| 2025-06-09 | 13.87 | 14.17 | 13.83 | 14.05 | 13.97 | qfq | 3,384,307 | 47,310,445 | 1.74% |
| 2025-06-06 | 13.61 | 13.85 | 13.56 | 13.81 | 13.73 | qfq | 2,450,100 | 33,626,641 | 0.80% |
| 2025-06-05 | 13.65 | 13.73 | 13.51 | 13.70 | 13.62 | qfq | 2,508,200 | 34,110,055 | -0.15% |
| 2025-06-04 | 13.50 | 13.80 | 13.44 | 13.72 | 13.64 | qfq | 2,585,807 | 35,333,134 | 1.18% |
| 2025-06-03 | 13.88 | 13.88 | 13.43 | 13.56 | 13.48 | qfq | 3,696,400 | 50,187,513 | -2.52% |
| 2025-05-30 | 14.01 | 14.28 | 13.80 | 13.91 | 13.83 | qfq | 4,221,200 | 59,259,997 | -2.39% |
| 2025-05-29 | 14.98 | 14.98 | 14.15 | 14.25 | 14.17 | qfq | 9,285,127 | 135,617,964 | -3.13% |
| 2025-05-28 | 14.71 | 14.71 | 14.71 | 14.71 | 14.63 | qfq | 1,744,788 | 25,665,831 | 5.00% |
| 2025-05-27 | 14.01 | 14.01 | 14.01 | 14.01 | 13.93 | qfq | 3,289,700 | 46,088,697 | 5.02% |
| 2025-05-26 | 13.16 | 13.34 | 13.03 | 13.34 | 13.27 | qfq | 2,206,593 | 29,131,521 | 2.46% |
| 2025-05-23 | 13.60 | 13.61 | 13.01 | 13.02 | 12.95 | qfq | 3,295,893 | 43,638,126 | -4.26% |
| 2025-05-22 | 13.53 | 14.06 | 13.40 | 13.60 | 13.52 | qfq | 3,616,300 | 49,660,421 | 0.74% |
| 2025-05-21 | 13.45 | 13.55 | 13.23 | 13.50 | 13.43 | qfq | 2,468,988 | 33,141,049 | 0.37% |
| 2025-05-20 | 13.27 | 13.55 | 13.15 | 13.45 | 13.38 | qfq | 2,714,072 | 36,355,563 | 1.51% |
| 2025-05-19 | 12.97 | 13.30 | 12.85 | 13.25 | 13.18 | qfq | 3,551,437 | 46,524,858 | 3.35% |
| 2025-05-16 | 13.05 | 13.10 | 12.80 | 12.82 | 12.75 | qfq | 4,293,400 | 55,458,891 | -3.83% |
| 2025-05-15 | 13.17 | 13.76 | 13.17 | 13.33 | 13.26 | qfq | 6,385,849 | 86,983,377 | 1.76% |
| 2025-05-14 | 13.49 | 13.56 | 13.06 | 13.10 | 13.03 | qfq | 4,303,236 | 56,774,082 | -3.03% |
| 2025-05-13 | 14.14 | 14.20 | 13.43 | 13.51 | 13.44 | qfq | 4,171,636 | 57,748,366 | -4.46% |
| 2025-05-12 | 13.96 | 14.30 | 13.60 | 14.14 | 14.06 | qfq | 5,775,831 | 80,420,830 | 2.02% |
| 2025-05-09 | 13.45 | 13.93 | 13.35 | 13.86 | 13.78 | qfq | 7,741,371 | 105,110,625 | 0.80% |
| 2025-05-08 | 13.60 | 14.32 | 13.60 | 13.75 | 13.67 | qfq | 15,441,488 | 212,060,381 | -3.98% |
| 2025-05-07 | 14.32 | 14.32 | 14.32 | 14.32 | 14.24 | qfq | 331,800 | 4,751,376 | -4.98% |
| 2025-05-06 | 15.07 | 15.07 | 15.07 | 15.07 | 14.99 | qfq | 82,500 | 1,243,275 | -4.98% |
| 2025-04-30 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | qfq | 42,800 | 678,808 | -4.97% |
| 2025-04-29 | 17.54 | 17.90 | 16.32 | 16.69 | 16.60 | qfq | 0 | 0 | 0.00% |
| 2025-04-28 | 17.54 | 17.90 | 16.32 | 16.69 | 16.60 | qfq | 5,061,289 | 85,014,357 | -6.92% |
| 2025-04-25 | 17.60 | 18.49 | 17.37 | 17.93 | 17.83 | qfq | 4,442,300 | 79,985,620 | 1.88% |
| 2025-04-24 | 16.81 | 17.77 | 16.55 | 17.60 | 17.50 | qfq | 3,948,872 | 67,913,752 | 3.47% |
| 2025-04-23 | 16.79 | 17.15 | 16.79 | 17.01 | 16.92 | qfq | 1,607,460 | 27,279,227 | 1.61% |
| 2025-04-22 | 16.98 | 16.98 | 16.67 | 16.74 | 16.65 | qfq | 1,104,800 | 18,520,990 | 0.12% |
| 2025-04-21 | 16.58 | 16.82 | 16.50 | 16.72 | 16.63 | qfq | 1,002,700 | 16,782,804 | 0.36% |
| 2025-04-18 | 16.67 | 16.71 | 16.35 | 16.66 | 16.57 | qfq | 1,226,100 | 20,289,181 | 0.30% |
| 2025-04-17 | 16.51 | 16.85 | 16.50 | 16.61 | 16.52 | qfq | 1,372,400 | 22,958,400 | 0.00% |
| 2025-04-16 | 16.90 | 17.11 | 16.43 | 16.61 | 16.52 | qfq | 1,959,616 | 32,795,152 | -2.41% |
| 2025-04-15 | 16.68 | 17.40 | 16.60 | 17.02 | 16.93 | qfq | 2,656,300 | 45,049,630 | 1.98% |
| 2025-04-14 | 16.60 | 16.96 | 16.60 | 16.69 | 16.60 | qfq | 1,834,420 | 30,800,396 | 2.20% |
| 2025-04-11 | 16.38 | 16.50 | 16.21 | 16.33 | 16.24 | qfq | 1,650,169 | 27,059,656 | -0.49% |
| 2025-04-10 | 15.89 | 16.76 | 15.89 | 16.41 | 16.32 | qfq | 3,126,243 | 51,147,090 | 4.66% |
| 2025-04-09 | 15.57 | 15.80 | 14.07 | 15.68 | 15.59 | qfq | 2,716,974 | 40,945,094 | 0.32% |
| 2025-04-08 | 15.18 | 16.44 | 15.18 | 15.63 | 15.54 | qfq | 2,510,891 | 39,468,529 | -3.04% |
| 2025-04-07 | 16.21 | 17.18 | 16.12 | 16.12 | 16.03 | qfq | 2,387,660 | 38,960,341 | -9.99% |
| 2025-04-03 | 17.49 | 18.00 | 17.26 | 17.91 | 17.81 | qfq | 2,679,100 | 47,229,528 | 1.59% |
| 2025-04-02 | 17.78 | 17.88 | 17.55 | 17.63 | 17.53 | qfq | 1,351,100 | 23,918,748 | -1.12% |
| 2025-04-01 | 17.55 | 17.98 | 17.55 | 17.83 | 17.73 | qfq | 2,131,300 | 37,895,196 | 1.71% |
| 2025-03-31 | 17.21 | 17.57 | 17.21 | 17.53 | 17.43 | qfq | 2,330,142 | 40,492,445 | -1.07% |
| 2025-03-28 | 18.28 | 18.29 | 17.70 | 17.72 | 17.62 | qfq | 3,813,700 | 68,361,223 | -2.80% |
| 2025-03-27 | 18.83 | 18.83 | 18.00 | 18.23 | 18.13 | qfq | 4,238,400 | 77,385,091 | -2.62% |
| 2025-03-26 | 18.93 | 19.01 | 17.96 | 18.72 | 18.62 | qfq | 7,051,610 | 131,302,734 | -2.50% |
| 2025-03-25 | 18.37 | 20.20 | 18.25 | 19.20 | 19.09 | qfq | 10,599,470 | 208,121,655 | 4.58% |
| 2025-03-24 | 19.08 | 19.10 | 17.80 | 18.36 | 18.26 | qfq | 5,005,894 | 92,077,499 | -4.18% |
| 2025-03-21 | 19.45 | 19.99 | 19.11 | 19.16 | 19.05 | qfq | 5,159,900 | 100,480,311 | -2.59% |
| 2025-03-20 | 18.93 | 19.93 | 18.88 | 19.67 | 19.56 | qfq | 7,494,334 | 145,672,496 | 3.09% |
| 2025-03-19 | 19.27 | 19.27 | 18.88 | 19.08 | 18.97 | qfq | 2,613,300 | 49,873,414 | 0.21% |
| 2025-03-18 | 19.23 | 19.25 | 18.85 | 19.04 | 18.93 | qfq | 3,468,100 | 65,884,568 | -1.35% |
| 2025-03-17 | 18.87 | 19.56 | 18.87 | 19.30 | 19.19 | qfq | 5,590,400 | 107,670,990 | 2.55% |
| 2025-03-14 | 18.75 | 18.84 | 18.36 | 18.82 | 18.72 | qfq | 3,158,000 | 58,978,801 | 0.53% |
| 2025-03-13 | 18.87 | 18.89 | 18.28 | 18.72 | 18.62 | qfq | 3,479,700 | 64,553,082 | -0.53% |
| 2025-03-12 | 18.88 | 18.97 | 18.69 | 18.82 | 18.72 | qfq | 3,182,700 | 59,846,330 | 0.16% |
| 2025-03-11 | 18.62 | 18.88 | 18.53 | 18.79 | 18.69 | qfq | 2,832,800 | 52,960,055 | 0.21% |
| 2025-03-10 | 18.80 | 18.90 | 18.58 | 18.75 | 18.65 | qfq | 3,757,316 | 70,293,220 | -1.00% |
| 2025-03-07 | 18.74 | 19.00 | 18.60 | 18.94 | 18.83 | qfq | 6,325,100 | 119,154,593 | 1.07% |
| 2025-03-06 | 18.68 | 19.06 | 18.31 | 18.74 | 18.64 | qfq | 7,875,300 | 146,680,141 | 1.02% |
| 2025-03-05 | 18.77 | 19.19 | 18.41 | 18.55 | 18.45 | qfq | 10,808,801 | 201,712,238 | -3.64% |
| 2025-03-04 | 17.54 | 19.25 | 17.41 | 19.25 | 19.14 | qfq | 7,244,695 | 138,756,004 | 10.00% |
| 2025-03-03 | 17.26 | 17.69 | 17.26 | 17.50 | 17.40 | qfq | 2,362,800 | 41,482,796 | 1.74% |
| 2025-02-28 | 17.75 | 17.89 | 17.18 | 17.20 | 17.10 | qfq | 2,577,274 | 45,041,735 | -4.18% |
| 2025-02-27 | 18.30 | 18.30 | 17.60 | 17.95 | 17.85 | qfq | 2,918,900 | 52,209,744 | -1.43% |
| 2025-02-26 | 18.02 | 18.28 | 18.02 | 18.21 | 18.11 | qfq | 2,594,074 | 47,158,873 | 1.62% |
| 2025-02-25 | 18.00 | 18.18 | 17.90 | 17.92 | 17.82 | qfq | 2,216,200 | 39,921,808 | -1.10% |
| 2025-02-24 | 18.13 | 18.23 | 17.96 | 18.12 | 18.02 | qfq | 2,198,936 | 39,813,888 | -0.06% |
| 2025-02-21 | 18.27 | 18.32 | 17.87 | 18.13 | 18.03 | qfq | 2,193,296 | 39,632,481 | -0.71% |
| 2025-02-20 | 18.24 | 18.30 | 18.11 | 18.26 | 18.16 | qfq | 1,914,900 | 34,881,254 | 0.16% |
| 2025-02-19 | 17.73 | 18.24 | 17.73 | 18.23 | 18.13 | qfq | 2,202,296 | 39,938,509 | 2.30% |
| 2025-02-18 | 18.22 | 18.55 | 17.79 | 17.82 | 17.72 | qfq | 2,560,000 | 46,616,635 | -2.52% |
| 2025-02-17 | 18.20 | 18.41 | 18.12 | 18.28 | 18.18 | qfq | 2,730,000 | 49,874,218 | 0.55% |
| 2025-02-14 | 18.03 | 18.29 | 18.02 | 18.18 | 18.08 | qfq | 1,506,500 | 27,336,184 | 0.33% |
| 2025-02-13 | 18.41 | 18.41 | 18.10 | 18.12 | 18.02 | qfq | 2,046,994 | 37,252,973 | -1.36% |
| 2025-02-12 | 18.35 | 18.43 | 18.22 | 18.37 | 18.27 | qfq | 2,080,148 | 38,150,417 | 0.05% |
| 2025-02-11 | 18.80 | 18.83 | 18.32 | 18.36 | 18.26 | qfq | 3,571,900 | 66,063,092 | -2.60% |
| 2025-02-10 | 18.23 | 19.30 | 18.23 | 18.85 | 18.75 | qfq | 5,286,704 | 98,981,764 | 2.33% |
| 2025-02-07 | 18.22 | 19.31 | 18.12 | 18.42 | 18.32 | qfq | 5,274,594 | 97,719,571 | 1.10% |
| 2025-02-06 | 17.52 | 18.30 | 17.47 | 18.22 | 18.12 | qfq | 2,927,611 | 52,594,705 | 3.35% |
| 2025-02-05 | 17.45 | 17.70 | 17.23 | 17.63 | 17.53 | qfq | 2,079,411 | 36,511,645 | 2.32% |
| 2025-01-27 | 17.45 | 17.70 | 17.19 | 17.23 | 17.13 | qfq | 1,846,811 | 32,250,804 | -0.29% |
| 2025-01-24 | 17.21 | 17.35 | 16.94 | 17.28 | 17.18 | qfq | 1,666,400 | 28,519,483 | 0.41% |
| 2025-01-23 | 17.27 | 17.71 | 17.21 | 17.21 | 17.11 | qfq | 2,131,310 | 37,337,354 | -0.29% |
| 2025-01-22 | 17.65 | 17.66 | 17.22 | 17.26 | 17.16 | qfq | 1,469,000 | 25,524,673 | -2.21% |
| 2025-01-21 | 17.39 | 17.80 | 17.05 | 17.65 | 17.55 | qfq | 3,242,800 | 56,648,420 | 1.55% |
| 2025-01-20 | 17.43 | 17.76 | 17.30 | 17.38 | 17.28 | qfq | 1,754,776 | 30,651,201 | -0.11% |
| 2025-01-17 | 17.62 | 17.62 | 17.28 | 17.40 | 17.30 | qfq | 1,771,700 | 30,853,839 | -1.25% |
| 2025-01-16 | 17.30 | 18.20 | 17.28 | 17.62 | 17.52 | qfq | 3,179,600 | 56,299,920 | 1.50% |
| 2025-01-15 | 17.51 | 17.57 | 17.31 | 17.36 | 17.26 | qfq | 1,804,096 | 31,425,654 | -1.08% |
| 2025-01-14 | 16.97 | 17.55 | 16.89 | 17.55 | 17.45 | qfq | 2,540,200 | 43,990,979 | 4.46% |
| 2025-01-13 | 16.76 | 16.92 | 16.25 | 16.80 | 16.71 | qfq | 1,721,400 | 28,693,660 | 0.96% |
| 2025-01-10 | 17.09 | 17.29 | 16.64 | 16.64 | 16.55 | qfq | 1,404,220 | 23,816,392 | -3.20% |
| 2025-01-09 | 17.17 | 17.29 | 17.06 | 17.19 | 17.09 | qfq | 1,455,520 | 25,033,255 | 0.17% |
| 2025-01-08 | 17.37 | 17.39 | 16.66 | 17.16 | 17.06 | qfq | 2,027,590 | 34,629,008 | -0.69% |
| 2025-01-07 | 16.76 | 17.30 | 16.61 | 17.28 | 17.18 | qfq | 1,989,938 | 33,718,556 | 3.10% |
| 2025-01-06 | 16.55 | 16.89 | 15.67 | 16.76 | 16.67 | qfq | 2,167,486 | 35,792,118 | 1.27% |
| 2025-01-03 | 17.32 | 17.39 | 16.54 | 16.55 | 16.46 | qfq | 2,144,282 | 36,196,120 | -4.50% |
| 2025-01-02 | 17.40 | 17.80 | 17.11 | 17.33 | 17.23 | qfq | 2,005,400 | 35,051,281 | -1.08% |
| 2024-12-31 | 17.95 | 18.20 | 17.49 | 17.52 | 17.42 | qfq | 1,695,700 | 30,027,573 | -2.23% |
| 2024-12-30 | 18.33 | 18.50 | 17.86 | 17.92 | 17.82 | qfq | 1,875,600 | 33,830,559 | -2.34% |
| 2024-12-27 | 18.19 | 18.53 | 18.11 | 18.35 | 18.25 | qfq | 2,004,500 | 36,852,482 | 0.82% |
| 2024-12-26 | 17.88 | 18.38 | 17.81 | 18.20 | 18.10 | qfq | 2,284,400 | 41,590,187 | 1.79% |
| 2024-12-25 | 18.54 | 18.55 | 17.67 | 17.88 | 17.78 | qfq | 3,311,400 | 59,408,867 | -3.61% |
| 2024-12-24 | 18.91 | 19.16 | 18.20 | 18.55 | 18.45 | qfq | 4,281,300 | 79,348,400 | -3.18% |
| 2024-12-23 | 19.63 | 20.50 | 19.00 | 19.16 | 19.05 | qfq | 4,503,636 | 87,680,822 | -2.24% |
| 2024-12-20 | 19.71 | 19.88 | 19.48 | 19.60 | 19.49 | qfq | 2,410,188 | 47,406,423 | -0.05% |
| 2024-12-19 | 19.46 | 19.70 | 19.30 | 19.61 | 19.50 | qfq | 2,010,800 | 39,250,987 | -0.20% |
| 2024-12-18 | 19.92 | 19.98 | 19.20 | 19.65 | 19.54 | qfq | 2,386,500 | 46,954,110 | -0.20% |
| 2024-12-17 | 20.87 | 21.00 | 19.69 | 19.69 | 19.58 | qfq | 3,599,117 | 72,518,743 | -5.65% |
| 2024-12-16 | 21.30 | 21.50 | 20.80 | 20.87 | 20.75 | qfq | 2,803,200 | 58,991,614 | -2.06% |
| 2024-12-13 | 21.64 | 21.95 | 21.26 | 21.31 | 21.19 | qfq | 4,173,900 | 90,227,835 | -1.52% |
| 2024-12-12 | 21.46 | 21.77 | 21.35 | 21.64 | 21.52 | qfq | 2,866,613 | 61,811,276 | 0.19% |
| 2024-12-11 | 21.33 | 21.60 | 21.10 | 21.60 | 21.48 | qfq | 3,112,296 | 66,692,338 | 0.93% |
| 2024-12-10 | 21.81 | 22.15 | 21.36 | 21.40 | 21.28 | qfq | 3,888,196 | 83,876,121 | 0.09% |
| 2024-12-09 | 21.27 | 21.70 | 21.06 | 21.38 | 21.26 | qfq | 4,543,000 | 96,944,674 | 1.47% |
| 2024-12-06 | 21.35 | 21.37 | 20.72 | 21.07 | 20.95 | qfq | 4,810,600 | 101,112,538 | -1.31% |
| 2024-12-05 | 20.29 | 22.30 | 20.21 | 21.35 | 21.23 | qfq | 8,055,200 | 172,226,741 | 4.25% |
| 2024-12-04 | 20.71 | 20.92 | 20.36 | 20.48 | 20.37 | qfq | 2,956,800 | 61,030,449 | -2.20% |
| 2024-12-03 | 21.06 | 21.14 | 20.58 | 20.94 | 20.82 | qfq | 3,391,400 | 70,722,840 | -0.66% |
| 2024-12-02 | 20.90 | 21.15 | 20.84 | 21.08 | 20.96 | qfq | 3,534,110 | 74,293,481 | 0.96% |
| 2024-11-29 | 20.95 | 21.03 | 20.39 | 20.88 | 20.76 | qfq | 4,131,510 | 85,844,754 | -0.33% |
| 2024-11-28 | 20.83 | 21.30 | 20.55 | 20.95 | 20.83 | qfq | 5,085,890 | 106,183,883 | 0.96% |
| 2024-11-27 | 20.58 | 21.10 | 19.85 | 20.75 | 20.63 | qfq | 5,152,300 | 104,775,259 | 0.68% |
| 2024-11-26 | 21.28 | 21.40 | 20.52 | 20.61 | 20.50 | qfq | 4,546,751 | 94,892,432 | -3.42% |
| 2024-11-25 | 21.81 | 22.22 | 20.77 | 21.34 | 21.22 | qfq | 7,810,458 | 166,617,290 | -0.19% |
| 2024-11-22 | 22.90 | 23.14 | 21.36 | 21.38 | 21.26 | qfq | 9,237,039 | 205,325,633 | -6.64% |
| 2024-11-21 | 22.66 | 23.71 | 22.56 | 22.90 | 22.77 | qfq | 16,593,403 | 384,438,171 | 2.37% |
| 2024-11-20 | 20.33 | 22.37 | 20.05 | 22.37 | 22.25 | qfq | 10,893,161 | 234,850,492 | 9.98% |
| 2024-11-19 | 19.67 | 20.36 | 19.42 | 20.34 | 20.23 | qfq | 5,866,231 | 117,190,078 | 3.20% |
| 2024-11-18 | 21.80 | 22.10 | 19.67 | 19.71 | 19.60 | qfq | 8,754,407 | 177,325,680 | -9.79% |
| 2024-11-15 | 22.65 | 23.46 | 21.80 | 21.85 | 21.73 | qfq | 9,878,368 | 222,871,022 | -5.49% |
| 2024-11-14 | 21.99 | 23.99 | 21.65 | 23.12 | 22.99 | qfq | 15,416,745 | 353,194,976 | 4.71% |
| 2024-11-13 | 21.90 | 22.19 | 21.26 | 22.08 | 21.96 | qfq | 4,930,000 | 106,938,035 | 0.41% |
| 2024-11-12 | 22.31 | 22.47 | 21.68 | 21.99 | 21.87 | qfq | 5,658,196 | 124,943,323 | -1.92% |
| 2024-11-11 | 21.99 | 22.63 | 21.68 | 22.42 | 22.30 | qfq | 6,809,196 | 151,506,963 | 2.00% |
| 2024-11-08 | 22.40 | 22.49 | 21.95 | 21.98 | 21.86 | qfq | 7,577,716 | 168,083,601 | -1.17% |
| 2024-11-07 | 22.02 | 22.40 | 21.50 | 22.24 | 22.12 | qfq | 8,988,576 | 197,177,130 | -0.58% |
| 2024-11-06 | 23.20 | 23.20 | 21.91 | 22.37 | 22.25 | qfq | 11,397,877 | 256,157,114 | -4.36% |
| 2024-11-05 | 23.77 | 23.87 | 23.00 | 23.39 | 23.26 | qfq | 13,399,285 | 311,636,851 | -1.56% |
| 2024-11-04 | 23.02 | 24.39 | 22.20 | 23.76 | 23.63 | qfq | 14,891,856 | 349,482,082 | 3.71% |
| 2024-11-01 | 22.00 | 24.42 | 21.70 | 22.91 | 22.78 | qfq | 17,617,599 | 411,117,335 | 3.20% |
| 2024-10-31 | 21.61 | 22.80 | 21.20 | 22.20 | 22.08 | qfq | 15,619,956 | 344,950,220 | 0.54% |
| 2024-10-30 | 20.90 | 22.91 | 20.40 | 22.08 | 21.96 | qfq | 17,840,252 | 386,307,292 | 4.05% |
| 2024-10-29 | 20.58 | 22.39 | 19.70 | 21.22 | 21.10 | qfq | 11,650,676 | 243,250,429 | 4.02% |
| 2024-10-28 | 20.00 | 20.40 | 19.93 | 20.40 | 20.29 | qfq | 5,290,900 | 107,078,772 | 1.90% |
| 2024-10-25 | 19.85 | 20.17 | 19.83 | 20.02 | 19.91 | qfq | 4,902,100 | 98,085,754 | -0.05% |
| 2024-10-24 | 19.75 | 20.85 | 19.51 | 20.03 | 19.92 | qfq | 6,747,876 | 136,090,576 | 1.16% |
| 2024-10-23 | 19.99 | 20.28 | 19.60 | 19.80 | 19.69 | qfq | 5,165,700 | 103,381,193 | -0.65% |
| 2024-10-22 | 19.65 | 20.15 | 19.53 | 19.93 | 19.82 | qfq | 5,135,162 | 102,176,438 | 1.37% |
| 2024-10-21 | 19.54 | 19.92 | 19.33 | 19.66 | 19.55 | qfq | 5,253,363 | 103,085,163 | 1.13% |
| 2024-10-18 | 18.85 | 19.65 | 18.77 | 19.44 | 19.33 | qfq | 5,380,029 | 103,941,141 | 2.37% |
| 2024-10-17 | 19.45 | 19.45 | 18.91 | 18.99 | 18.88 | qfq | 3,294,600 | 63,148,344 | -1.09% |
| 2024-10-16 | 19.12 | 19.36 | 18.96 | 19.20 | 19.09 | qfq | 3,034,500 | 58,268,967 | 0.37% |
| 2024-10-15 | 19.50 | 19.64 | 19.10 | 19.13 | 19.02 | qfq | 3,426,937 | 66,325,131 | -1.90% |
| 2024-10-14 | 19.32 | 19.50 | 18.92 | 19.50 | 19.39 | qfq | 4,593,133 | 88,655,201 | 3.07% |
| 2024-10-11 | 19.63 | 19.80 | 18.56 | 18.92 | 18.82 | qfq | 4,075,800 | 78,148,675 | -5.07% |
| 2024-10-10 | 19.93 | 20.55 | 19.50 | 19.93 | 19.82 | qfq | 5,000,691 | 100,159,910 | -0.50% |
| 2024-10-09 | 21.50 | 21.50 | 20.03 | 20.03 | 19.92 | qfq | 9,444,769 | 194,842,407 | -9.98% |
| 2024-10-08 | 22.78 | 22.81 | 20.05 | 22.25 | 22.13 | qfq | 16,737,139 | 359,417,958 | 7.23% |
| 2024-09-30 | 19.53 | 20.93 | 18.91 | 20.75 | 20.63 | qfq | 14,903,765 | 299,641,120 | 8.47% |
| 2024-09-27 | 18.41 | 19.20 | 18.41 | 19.13 | 19.02 | qfq | 5,937,200 | 111,844,151 | 4.54% |
| 2024-09-26 | 18.02 | 18.30 | 17.86 | 18.30 | 18.20 | qfq | 5,631,466 | 102,278,464 | 1.33% |
| 2024-09-25 | 17.97 | 18.46 | 17.90 | 18.06 | 17.96 | qfq | 6,618,255 | 120,326,765 | 0.56% |
| 2024-09-24 | 17.65 | 17.99 | 17.39 | 17.96 | 17.86 | qfq | 5,866,727 | 104,388,272 | 1.76% |
| 2024-09-23 | 17.25 | 18.48 | 17.07 | 17.65 | 17.55 | qfq | 6,338,300 | 112,615,020 | 2.68% |
| 2024-09-20 | 17.41 | 17.46 | 17.09 | 17.19 | 17.09 | qfq | 2,226,200 | 38,246,789 | -1.26% |
| 2024-09-19 | 17.66 | 17.68 | 17.07 | 17.41 | 17.31 | qfq | 3,386,562 | 58,732,845 | 2.05% |
| 2024-09-18 | 17.00 | 17.10 | 16.68 | 17.06 | 16.97 | qfq | 2,619,700 | 44,286,143 | 0.35% |
| 2024-09-13 | 17.61 | 17.76 | 16.97 | 17.00 | 16.91 | qfq | 3,683,900 | 63,558,595 | -3.41% |
| 2024-09-12 | 18.06 | 18.06 | 17.59 | 17.60 | 17.50 | qfq | 2,689,400 | 47,971,467 | -1.95% |
| 2024-09-11 | 18.07 | 18.11 | 17.93 | 17.95 | 17.85 | qfq | 2,318,900 | 41,712,753 | -1.64% |
| 2024-09-10 | 18.31 | 18.35 | 17.89 | 18.25 | 18.15 | qfq | 2,810,602 | 51,043,471 | 0.05% |
| 2024-09-09 | 17.91 | 18.26 | 17.60 | 18.24 | 18.14 | qfq | 2,807,300 | 50,448,934 | 0.72% |
| 2024-09-06 | 18.14 | 18.48 | 18.00 | 18.11 | 18.01 | qfq | 3,857,023 | 70,158,625 | -1.04% |
| 2024-09-05 | 17.95 | 18.88 | 17.95 | 18.30 | 18.20 | qfq | 4,623,500 | 84,836,908 | 2.06% |
| 2024-09-04 | 18.11 | 18.29 | 17.90 | 17.93 | 17.83 | qfq | 3,165,800 | 57,059,291 | -1.97% |
| 2024-09-03 | 18.00 | 18.50 | 18.00 | 18.29 | 18.19 | qfq | 3,990,682 | 73,048,512 | -0.38% |
| 2024-09-02 | 18.27 | 19.10 | 18.27 | 18.36 | 18.26 | qfq | 6,218,364 | 115,506,399 | 0.49% |
| 2024-08-30 | 17.74 | 18.54 | 17.71 | 18.27 | 18.17 | qfq | 6,239,679 | 114,172,571 | 2.01% |
| 2024-08-29 | 17.63 | 17.91 | 17.30 | 17.91 | 17.81 | qfq | 4,339,300 | 76,774,020 | 1.65% |
| 2024-08-28 | 17.91 | 18.17 | 17.60 | 17.62 | 17.52 | qfq | 3,906,300 | 69,671,265 | -2.33% |
| 2024-08-27 | 18.15 | 18.45 | 17.86 | 18.04 | 17.94 | qfq | 3,508,900 | 63,548,544 | -0.82% |
| 2024-08-26 | 18.01 | 18.35 | 17.85 | 18.19 | 18.09 | qfq | 3,477,610 | 63,221,877 | 0.78% |
| 2024-08-23 | 18.29 | 18.33 | 17.54 | 18.05 | 17.95 | qfq | 4,500,700 | 80,729,952 | -0.93% |
| 2024-08-22 | 19.20 | 19.20 | 18.18 | 18.22 | 18.12 | qfq | 5,858,300 | 108,605,720 | -3.85% |
| 2024-08-21 | 18.89 | 19.31 | 18.73 | 18.95 | 18.84 | qfq | 3,883,900 | 73,924,936 | -0.79% |
| 2024-08-20 | 19.76 | 19.92 | 19.00 | 19.10 | 18.99 | qfq | 6,258,565 | 121,448,819 | -4.60% |
| 2024-08-19 | 19.38 | 20.26 | 18.33 | 20.02 | 19.91 | qfq | 7,699,330 | 150,654,232 | 2.09% |
| 2024-08-16 | 20.04 | 20.23 | 19.50 | 19.61 | 19.50 | qfq | 6,230,473 | 124,107,557 | -2.87% |
| 2024-08-15 | 20.16 | 20.49 | 19.75 | 20.19 | 20.08 | qfq | 6,530,077 | 131,298,424 | -0.10% |
| 2024-08-14 | 20.61 | 21.00 | 20.19 | 20.21 | 20.10 | qfq | 8,050,400 | 165,276,455 | -3.39% |
| 2024-08-13 | 20.35 | 21.25 | 19.64 | 20.92 | 20.80 | qfq | 11,765,796 | 239,907,051 | 1.36% |
| 2024-08-12 | 19.95 | 20.99 | 19.21 | 20.64 | 20.53 | qfq | 12,823,500 | 258,210,069 | 2.94% |
| 2024-08-09 | 20.52 | 21.27 | 20.05 | 20.05 | 19.94 | qfq | 11,376,806 | 233,511,485 | -1.28% |
| 2024-08-08 | 20.91 | 21.17 | 20.11 | 20.31 | 20.20 | qfq | 13,728,596 | 281,023,845 | -4.20% |
| 2024-08-07 | 21.74 | 23.08 | 20.81 | 21.20 | 21.08 | qfq | 23,706,064 | 521,613,502 | -0.05% |
| 2024-08-06 | 19.80 | 21.21 | 19.80 | 21.21 | 21.09 | qfq | 14,465,396 | 298,001,113 | 10.01% |
| 2024-08-05 | 19.86 | 20.30 | 19.26 | 19.28 | 19.17 | qfq | 9,539,600 | 189,610,064 | -3.12% |
| 2024-08-02 | 20.16 | 20.23 | 19.62 | 19.90 | 19.79 | qfq | 9,321,400 | 185,305,770 | -3.26% |
| 2024-08-01 | 20.39 | 20.81 | 20.14 | 20.57 | 20.37 | qfq | 12,028,132 | 247,293,539 | -0.48% |
| 2024-07-31 | 21.30 | 21.99 | 19.82 | 20.67 | 20.47 | qfq | 20,843,232 | 432,860,974 | -0.77% |
| 2024-07-30 | 19.32 | 20.83 | 19.02 | 20.83 | 20.63 | qfq | 14,797,660 | 296,133,507 | 9.98% |
| 2024-07-29 | 18.68 | 19.09 | 18.13 | 18.94 | 18.76 | qfq | 7,009,712 | 131,419,276 | 1.45% |
| 2024-07-26 | 18.11 | 19.31 | 17.96 | 18.67 | 18.49 | qfq | 7,431,088 | 137,921,180 | 2.81% |
| 2024-07-25 | 17.80 | 18.80 | 17.76 | 18.16 | 17.99 | qfq | 4,894,820 | 89,751,403 | 0.44% |
| 2024-07-24 | 18.10 | 18.66 | 18.01 | 18.08 | 17.91 | qfq | 6,438,820 | 117,595,184 | -4.99% |
| 2024-07-23 | 18.84 | 19.97 | 18.72 | 19.03 | 18.85 | qfq | 8,845,400 | 171,401,414 | 0.42% |
| 2024-07-22 | 19.38 | 19.38 | 18.68 | 18.95 | 18.77 | qfq | 6,196,320 | 117,260,808 | -2.42% |
| 2024-07-19 | 18.53 | 19.66 | 18.41 | 19.42 | 19.24 | qfq | 9,485,000 | 181,563,258 | 3.08% |
| 2024-07-18 | 18.77 | 19.00 | 17.67 | 18.84 | 18.66 | qfq | 7,219,300 | 132,932,543 | -2.23% |
| 2024-07-17 | 18.95 | 19.65 | 18.70 | 19.27 | 19.09 | qfq | 9,913,020 | 190,305,632 | 1.69% |
| 2024-07-16 | 19.57 | 19.57 | 18.70 | 18.95 | 18.77 | qfq | 10,223,930 | 193,805,578 | -3.22% |
| 2024-07-15 | 20.13 | 20.97 | 19.40 | 19.58 | 19.39 | qfq | 17,724,316 | 353,728,213 | 1.19% |
| 2024-07-12 | 17.60 | 19.35 | 17.41 | 19.35 | 19.17 | qfq | 9,728,956 | 181,709,961 | 10.01% |
| 2024-07-11 | 17.11 | 17.63 | 17.11 | 17.59 | 17.42 | qfq | 5,000,720 | 87,279,242 | 2.87% |
| 2024-07-10 | 17.37 | 17.50 | 17.05 | 17.10 | 16.94 | qfq | 3,879,800 | 66,894,388 | -1.72% |
| 2024-07-09 | 17.00 | 17.44 | 16.66 | 17.40 | 17.23 | qfq | 5,371,160 | 92,058,243 | 2.41% |
| 2024-07-08 | 17.48 | 17.53 | 16.91 | 16.99 | 16.83 | qfq | 3,367,200 | 57,546,863 | -2.80% |
| 2024-07-05 | 17.33 | 17.68 | 16.80 | 17.48 | 17.31 | qfq | 4,034,300 | 69,797,313 | 0.40% |
| 2024-07-04 | 18.00 | 18.10 | 17.30 | 17.41 | 17.24 | qfq | 3,942,100 | 69,004,150 | -2.14% |
| 2024-07-03 | 18.28 | 18.29 | 17.72 | 17.79 | 17.62 | qfq | 4,621,520 | 82,456,397 | -2.73% |
| 2024-07-02 | 19.00 | 19.10 | 18.07 | 18.29 | 18.12 | qfq | 6,204,500 | 114,868,192 | -1.83% |
| 2024-07-01 | 17.27 | 18.79 | 17.27 | 18.63 | 18.45 | qfq | 8,251,371 | 151,464,594 | -2.10% |
| 2024-06-28 | 19.23 | 20.05 | 18.93 | 19.03 | 18.85 | qfq | 7,945,076 | 153,778,538 | -0.52% |
| 2024-06-27 | 20.33 | 20.45 | 19.00 | 19.13 | 18.95 | qfq | 11,523,576 | 226,052,273 | -5.90% |
| 2024-06-26 | 19.97 | 21.45 | 19.90 | 20.33 | 20.14 | qfq | 17,537,375 | 359,547,251 | 3.88% |
| 2024-06-25 | 17.83 | 19.57 | 17.83 | 19.57 | 19.38 | qfq | 7,246,698 | 137,058,168 | 10.01% |
| 2024-06-24 | 18.60 | 18.61 | 17.72 | 17.79 | 17.62 | qfq | 4,260,300 | 76,686,397 | -4.25% |
| 2024-06-21 | 18.91 | 19.05 | 18.40 | 18.58 | 18.40 | qfq | 4,429,800 | 82,659,886 | -1.64% |
| 2024-06-20 | 19.67 | 19.79 | 18.80 | 18.89 | 18.71 | qfq | 6,299,630 | 120,231,721 | -3.92% |
| 2024-06-19 | 20.21 | 20.28 | 19.60 | 19.66 | 19.47 | qfq | 6,127,400 | 121,203,777 | -2.24% |
| 2024-06-18 | 19.77 | 20.65 | 19.70 | 20.11 | 19.92 | qfq | 7,599,390 | 153,333,685 | 1.36% |
| 2024-06-17 | 20.25 | 20.35 | 19.74 | 19.84 | 19.65 | qfq | 7,659,900 | 152,577,394 | -3.88% |
| 2024-06-14 | 20.69 | 21.02 | 19.45 | 20.64 | 20.44 | qfq | 11,986,220 | 242,602,920 | -1.43% |
| 2024-06-13 | 20.49 | 21.62 | 19.77 | 20.94 | 20.74 | qfq | 17,082,300 | 354,958,078 | 6.35% |
| 2024-06-12 | 18.16 | 19.69 | 17.81 | 19.69 | 19.50 | qfq | 10,187,221 | 192,259,876 | 10.00% |
| 2024-06-11 | 17.77 | 18.33 | 17.60 | 17.90 | 17.73 | qfq | 7,030,380 | 125,199,275 | -2.13% |
| 2024-06-07 | 16.65 | 18.93 | 16.65 | 18.29 | 18.12 | qfq | 12,094,871 | 216,506,361 | -1.14% |
| 2024-06-06 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | qfq | 2,945,000 | 54,482,500 | -9.98% |
| 2024-06-05 | 21.24 | 21.30 | 20.52 | 20.55 | 20.35 | qfq | 4,304,660 | 89,610,710 | -3.25% |
| 2024-06-04 | 21.35 | 21.41 | 20.88 | 21.24 | 21.04 | qfq | 4,446,100 | 94,067,845 | -0.84% |
| 2024-06-03 | 21.65 | 21.91 | 21.15 | 21.42 | 21.22 | qfq | 4,532,900 | 97,510,432 | -1.06% |
| 2024-05-31 | 21.79 | 21.88 | 21.41 | 21.65 | 21.44 | qfq | 4,776,596 | 103,504,665 | -0.64% |
| 2024-05-30 | 22.80 | 22.98 | 21.38 | 21.79 | 21.58 | qfq | 5,870,605 | 130,637,121 | -4.35% |
| 2024-05-29 | 22.66 | 23.19 | 22.66 | 22.78 | 22.56 | qfq | 4,573,296 | 104,602,914 | -0.87% |
| 2024-05-28 | 23.25 | 23.67 | 22.66 | 22.98 | 22.76 | qfq | 5,735,596 | 132,684,476 | -2.96% |
| 2024-05-27 | 23.22 | 23.95 | 22.90 | 23.68 | 23.45 | qfq | 7,638,836 | 179,527,213 | -0.04% |
| 2024-05-24 | 23.27 | 24.20 | 22.24 | 23.69 | 23.46 | qfq | 10,186,710 | 235,580,447 | 1.89% |
| 2024-05-23 | 24.48 | 24.48 | 23.12 | 23.25 | 23.03 | qfq | 10,958,050 | 259,976,495 | -6.78% |
| 2024-05-22 | 25.41 | 25.69 | 24.69 | 24.94 | 24.70 | qfq | 9,406,642 | 234,005,778 | -1.81% |
| 2024-05-21 | 24.37 | 26.60 | 24.20 | 25.40 | 25.16 | qfq | 15,525,781 | 395,489,455 | 3.21% |
| 2024-05-20 | 24.50 | 25.13 | 24.24 | 24.61 | 24.38 | qfq | 9,263,745 | 227,911,390 | -0.77% |
| 2024-05-17 | 25.28 | 25.48 | 24.70 | 24.80 | 24.56 | qfq | 11,152,838 | 278,019,474 | -3.46% |
| 2024-05-16 | 24.40 | 25.89 | 23.86 | 25.69 | 25.45 | qfq | 16,090,096 | 400,486,333 | 3.13% |
| 2024-05-15 | 25.01 | 26.05 | 24.58 | 24.91 | 24.67 | qfq | 14,824,768 | 373,097,180 | -1.77% |
| 2024-05-14 | 26.90 | 27.26 | 25.01 | 25.36 | 25.12 | qfq | 16,963,078 | 438,730,434 | -5.65% |
| 2024-05-13 | 28.00 | 29.50 | 26.60 | 26.88 | 26.62 | qfq | 22,359,153 | 618,419,117 | -5.49% |
| 2024-05-10 | 25.70 | 28.44 | 24.10 | 28.44 | 28.17 | qfq | 29,299,656 | 776,361,169 | 10.02% |
| 2024-05-09 | 24.06 | 27.26 | 24.06 | 25.85 | 25.60 | qfq | 21,700,233 | 552,942,762 | -3.29% |
| 2024-05-08 | 28.30 | 31.32 | 26.01 | 26.73 | 26.48 | qfq | 33,506,851 | 969,318,803 | -6.14% |
| 2024-05-07 | 26.60 | 28.48 | 25.42 | 28.48 | 28.21 | qfq | 18,977,755 | 524,861,931 | 10.00% |
| 2024-05-06 | 23.69 | 25.89 | 23.69 | 25.89 | 25.64 | qfq | 22,429,475 | 554,950,970 | 9.98% |
| 2024-04-30 | 21.95 | 23.54 | 20.40 | 23.54 | 23.32 | qfq | 16,282,022 | 355,010,190 | 10.00% |
| 2024-04-29 | 20.80 | 21.45 | 20.72 | 21.40 | 21.20 | qfq | 9,410,896 | 199,148,399 | 2.59% |
| 2024-04-26 | 20.97 | 21.45 | 20.66 | 20.86 | 20.66 | qfq | 9,963,033 | 209,802,829 | -0.52% |
| 2024-04-25 | 20.30 | 21.72 | 20.30 | 20.97 | 20.77 | qfq | 10,536,760 | 222,793,718 | 0.58% |
| 2024-04-24 | 20.20 | 21.28 | 19.81 | 20.85 | 20.65 | qfq | 12,714,400 | 261,624,399 | 2.61% |
| 2024-04-23 | 19.61 | 21.33 | 19.23 | 20.32 | 20.13 | qfq | 11,939,508 | 242,295,824 | 4.05% |
| 2024-04-22 | 19.12 | 20.44 | 19.12 | 19.53 | 19.34 | qfq | 17,963,569 | 350,949,970 | -8.05% |
| 2024-04-19 | 23.78 | 24.68 | 21.11 | 21.24 | 21.04 | qfq | 26,416,005 | 615,075,362 | -5.35% |
| 2024-04-18 | 21.30 | 22.44 | 21.00 | 22.44 | 22.23 | qfq | 7,964,536 | 176,616,631 | 10.00% |
| 2024-04-17 | 19.03 | 20.70 | 19.03 | 20.40 | 20.21 | qfq | 10,568,850 | 212,778,669 | 5.32% |
| 2024-04-16 | 20.00 | 20.42 | 19.37 | 19.37 | 19.19 | qfq | 8,820,014 | 173,694,792 | -9.99% |
| 2024-04-15 | 23.30 | 23.60 | 21.52 | 21.52 | 21.32 | qfq | 5,886,056 | 129,223,287 | -10.00% |
| 2024-04-12 | 23.38 | 24.32 | 23.09 | 23.91 | 23.68 | qfq | 10,229,216 | 243,793,252 | 1.31% |
| 2024-04-11 | 24.10 | 24.64 | 23.06 | 23.60 | 23.38 | qfq | 12,460,520 | 298,556,115 | -4.80% |
| 2024-04-10 | 23.84 | 24.80 | 23.46 | 24.79 | 24.55 | qfq | 15,578,267 | 376,963,888 | 4.82% |
| 2024-04-09 | 24.38 | 24.49 | 23.11 | 23.65 | 23.43 | qfq | 11,470,076 | 270,869,933 | -1.74% |
| 2024-04-08 | 25.30 | 25.89 | 23.90 | 24.07 | 23.84 | qfq | 14,463,124 | 357,363,042 | -6.99% |
| 2024-04-03 | 25.53 | 26.57 | 25.27 | 25.88 | 25.63 | qfq | 13,601,568 | 353,015,797 | -0.46% |
| 2024-04-02 | 27.50 | 28.00 | 25.54 | 26.00 | 25.75 | qfq | 20,182,682 | 535,299,691 | -8.16% |
| 2024-04-01 | 27.84 | 28.43 | 27.27 | 28.31 | 28.04 | qfq | 14,556,795 | 407,808,270 | 1.43% |
| 2024-03-29 | 28.94 | 29.58 | 26.77 | 27.91 | 27.64 | qfq | 20,443,751 | 570,637,889 | -4.71% |
| 2024-03-28 | 28.60 | 29.79 | 27.87 | 29.29 | 29.01 | qfq | 21,030,680 | 608,418,820 | -1.88% |
| 2024-03-27 | 27.44 | 31.00 | 27.44 | 29.85 | 29.57 | qfq | 27,011,855 | 786,342,251 | 0.47% |
| 2024-03-26 | 29.71 | 30.28 | 29.71 | 29.71 | 29.43 | qfq | 5,135,400 | 152,719,709 | -10.00% |
| 2024-03-25 | 30.99 | 33.01 | 30.10 | 33.01 | 32.70 | qfq | 30,518,162 | 953,443,721 | 10.00% |
| 2024-03-22 | 32.00 | 32.75 | 29.44 | 30.01 | 29.72 | qfq | 29,883,950 | 918,680,165 | -8.03% |
| 2024-03-21 | 31.50 | 32.63 | 27.60 | 32.63 | 32.32 | qfq | 26,206,707 | 830,070,430 | 10.01% |
| 2024-03-20 | 28.55 | 29.66 | 28.40 | 29.66 | 29.38 | qfq | 9,753,914 | 285,511,555 | 10.01% |
| 2024-03-19 | 25.50 | 26.96 | 25.43 | 26.96 | 26.70 | qfq | 17,837,828 | 469,248,575 | 10.00% |
| 2024-03-18 | 24.51 | 24.51 | 20.14 | 24.51 | 24.28 | qfq | 26,412,573 | 604,378,524 | 10.01% |
| 2024-03-15 | 22.27 | 22.28 | 21.80 | 22.28 | 22.07 | qfq | 13,071,548 | 291,030,450 | 10.02% |
| 2024-03-14 | 20.25 | 20.25 | 18.70 | 20.25 | 20.06 | qfq | 15,832,712 | 315,979,838 | 9.99% |
| 2024-03-13 | 17.75 | 18.41 | 17.60 | 18.41 | 18.23 | qfq | 11,732,146 | 214,640,164 | 9.98% |
| 2024-03-12 | 16.01 | 16.74 | 16.00 | 16.74 | 16.58 | qfq | 20,407,182 | 338,356,554 | 9.99% |
| 2024-03-11 | 12.46 | 15.22 | 12.46 | 15.22 | 15.08 | qfq | 25,545,466 | 376,206,293 | 9.97% |
| 2024-03-08 | 13.33 | 13.84 | 13.32 | 13.84 | 13.71 | qfq | 5,798,420 | 79,424,340 | 10.02% |
| 2024-03-07 | 12.58 | 12.58 | 10.98 | 12.58 | 12.46 | qfq | 17,035,851 | 204,996,954 | 9.97% |
| 2024-03-06 | 10.98 | 11.44 | 10.88 | 11.44 | 11.33 | qfq | 8,564,641 | 96,894,536 | 10.00% |
| 2024-03-05 | 9.40 | 10.40 | 9.33 | 10.40 | 10.30 | qfq | 3,865,236 | 39,471,902 | 10.05% |
| 2024-03-04 | 9.65 | 9.80 | 9.32 | 9.45 | 9.36 | qfq | 4,538,564 | 43,333,982 | -2.17% |
| 2024-03-01 | 9.76 | 9.88 | 9.45 | 9.66 | 9.57 | qfq | 4,751,028 | 45,685,281 | -0.21% |
| 2024-02-29 | 9.11 | 9.76 | 8.72 | 9.68 | 9.59 | qfq | 6,087,032 | 57,638,015 | 2.76% |
| 2024-02-28 | 10.81 | 10.85 | 9.42 | 9.42 | 9.33 | qfq | 6,070,649 | 61,151,188 | -10.03% |
| 2024-02-27 | 10.16 | 10.48 | 9.81 | 10.47 | 10.37 | qfq | 2,334,932 | 24,051,149 | 3.05% |
| 2024-02-26 | 9.76 | 10.40 | 9.75 | 10.16 | 10.06 | qfq | 2,568,780 | 25,872,323 | 4.42% |
| 2024-02-23 | 9.41 | 9.93 | 9.38 | 9.73 | 9.64 | qfq | 2,554,932 | 24,413,998 | 3.40% |
| 2024-02-22 | 8.96 | 9.45 | 8.77 | 9.41 | 9.32 | qfq | 2,833,110 | 26,028,822 | 6.81% |
| 2024-02-21 | 8.55 | 9.29 | 8.45 | 8.81 | 8.73 | qfq | 3,021,774 | 26,927,140 | 2.68% |
| 2024-02-20 | 8.28 | 8.69 | 8.15 | 8.58 | 8.50 | qfq | 3,012,678 | 25,450,962 | 2.39% |
| 2024-02-19 | 7.93 | 8.50 | 7.62 | 8.38 | 8.30 | qfq | 5,129,836 | 41,548,136 | 5.81% |
| 2024-02-08 | 6.90 | 8.16 | 6.72 | 7.92 | 7.84 | qfq | 6,876,568 | 48,809,696 | 6.02% |
| 2024-02-07 | 8.25 | 8.30 | 7.47 | 7.47 | 7.40 | qfq | 3,113,700 | 23,398,398 | -10.00% |
| 2024-02-06 | 8.30 | 8.62 | 8.30 | 8.30 | 8.22 | qfq | 3,735,076 | 31,197,371 | -9.98% |
| 2024-02-05 | 9.99 | 9.99 | 9.22 | 9.22 | 9.13 | qfq | 1,630,600 | 15,294,188 | -9.96% |
| 2024-02-02 | 11.57 | 11.57 | 9.83 | 10.24 | 10.14 | qfq | 3,610,376 | 38,586,485 | -5.19% |
| 2024-02-01 | 11.17 | 11.24 | 10.58 | 10.80 | 10.70 | qfq | 3,006,138 | 32,534,345 | -4.17% |
| 2024-01-31 | 12.20 | 12.38 | 11.18 | 11.27 | 11.16 | qfq | 3,039,092 | 35,302,378 | -8.22% |
| 2024-01-30 | 12.89 | 13.00 | 12.00 | 12.28 | 12.16 | qfq | 2,000,536 | 24,629,741 | -5.03% |
| 2024-01-29 | 13.92 | 13.93 | 12.80 | 12.93 | 12.81 | qfq | 1,656,400 | 21,775,247 | -4.58% |
| 2024-01-26 | 13.71 | 13.96 | 13.49 | 13.55 | 13.42 | qfq | 1,695,390 | 23,217,622 | -0.51% |
| 2024-01-25 | 12.69 | 13.67 | 12.58 | 13.62 | 13.49 | qfq | 2,163,000 | 28,530,911 | 8.53% |
| 2024-01-24 | 12.42 | 12.87 | 12.08 | 12.55 | 12.43 | qfq | 2,055,000 | 25,628,738 | 1.62% |
| 2024-01-23 | 12.81 | 12.82 | 12.02 | 12.35 | 12.23 | qfq | 2,512,000 | 30,816,018 | -2.60% |
| 2024-01-22 | 14.05 | 14.05 | 12.67 | 12.68 | 12.56 | qfq | 2,566,852 | 34,071,110 | -9.75% |
| 2024-01-19 | 14.46 | 14.49 | 14.03 | 14.05 | 13.92 | qfq | 1,420,848 | 20,235,052 | -2.23% |
| 2024-01-18 | 14.61 | 14.67 | 14.01 | 14.37 | 14.23 | qfq | 1,576,000 | 22,488,765 | -1.78% |
| 2024-01-17 | 14.93 | 14.98 | 14.61 | 14.63 | 14.49 | qfq | 1,300,900 | 19,278,149 | -1.68% |
| 2024-01-16 | 14.97 | 15.22 | 14.69 | 14.88 | 14.74 | qfq | 1,746,900 | 25,932,619 | -0.60% |
| 2024-01-15 | 14.85 | 15.18 | 14.71 | 14.97 | 14.83 | qfq | 1,732,400 | 25,961,069 | 0.74% |
| 2024-01-12 | 14.90 | 15.83 | 14.85 | 14.86 | 14.72 | qfq | 2,225,200 | 33,835,527 | -0.47% |
| 2024-01-11 | 14.82 | 14.95 | 14.70 | 14.93 | 14.79 | qfq | 1,302,800 | 19,314,204 | 0.61% |
| 2024-01-10 | 14.98 | 15.06 | 14.70 | 14.84 | 14.70 | qfq | 1,403,200 | 20,813,558 | -0.54% |
| 2024-01-09 | 14.81 | 15.19 | 14.79 | 14.92 | 14.78 | qfq | 1,692,880 | 25,368,046 | 0.61% |
| 2024-01-08 | 14.99 | 15.09 | 14.80 | 14.83 | 14.69 | qfq | 1,409,016 | 21,002,292 | -1.07% |
| 2024-01-05 | 15.20 | 15.30 | 14.84 | 14.99 | 14.85 | qfq | 2,712,400 | 40,753,563 | -1.38% |
| 2024-01-04 | 15.15 | 15.29 | 15.00 | 15.20 | 15.06 | qfq | 1,363,692 | 20,635,322 | 0.66% |
| 2024-01-03 | 15.19 | 15.22 | 14.95 | 15.10 | 14.96 | qfq | 1,365,100 | 20,532,062 | -0.72% |
| 2024-01-02 | 14.88 | 15.48 | 14.86 | 15.21 | 15.07 | qfq | 1,769,892 | 26,877,426 | 2.15% |
| 2023-12-29 | 14.51 | 15.03 | 14.28 | 14.89 | 14.75 | qfq | 2,327,916 | 34,445,847 | 2.41% |
| 2023-12-28 | 14.00 | 14.59 | 13.94 | 14.54 | 14.40 | qfq | 1,483,176 | 21,324,105 | 3.86% |
| 2023-12-27 | 13.91 | 14.07 | 13.72 | 14.00 | 13.87 | qfq | 1,046,400 | 14,552,379 | 0.65% |
| 2023-12-26 | 14.25 | 14.25 | 13.83 | 13.91 | 13.78 | qfq | 1,426,700 | 19,864,463 | -0.57% |
| 2023-12-25 | 14.18 | 14.28 | 13.83 | 13.99 | 13.86 | qfq | 1,030,700 | 14,417,744 | -1.41% |
| 2023-12-22 | 14.44 | 14.53 | 14.14 | 14.19 | 14.06 | qfq | 1,391,500 | 19,909,071 | -1.87% |
| 2023-12-21 | 14.35 | 14.50 | 14.03 | 14.46 | 14.32 | qfq | 1,042,600 | 14,873,201 | 0.77% |
| 2023-12-20 | 14.29 | 14.62 | 14.20 | 14.35 | 14.21 | qfq | 1,122,100 | 16,213,346 | 0.42% |
| 2023-12-19 | 14.27 | 14.32 | 14.04 | 14.29 | 14.15 | qfq | 727,800 | 10,330,054 | 0.14% |
| 2023-12-18 | 14.60 | 14.61 | 14.20 | 14.27 | 14.13 | qfq | 1,338,600 | 19,195,701 | -2.33% |
| 2023-12-15 | 14.36 | 14.75 | 14.25 | 14.61 | 14.47 | qfq | 1,834,801 | 26,710,689 | 2.31% |
| 2023-12-14 | 14.24 | 14.45 | 14.20 | 14.28 | 14.14 | qfq | 1,055,100 | 15,123,513 | 0.85% |
| 2023-12-13 | 14.18 | 14.38 | 13.96 | 14.16 | 14.03 | qfq | 1,051,400 | 14,906,341 | 0.14% |
| 2023-12-12 | 14.18 | 14.37 | 13.92 | 14.14 | 14.01 | qfq | 1,199,100 | 16,866,767 | 0.07% |
| 2023-12-11 | 14.05 | 14.44 | 13.88 | 14.13 | 14.00 | qfq | 2,129,752 | 30,037,022 | -0.42% |
| 2023-12-08 | 14.51 | 14.59 | 14.18 | 14.19 | 14.06 | qfq | 1,967,100 | 28,140,255 | -2.14% |
| 2023-12-07 | 14.61 | 14.67 | 14.27 | 14.50 | 14.36 | qfq | 1,271,840 | 18,381,014 | -0.68% |
| 2023-12-06 | 14.35 | 14.68 | 14.32 | 14.60 | 14.46 | qfq | 1,175,800 | 17,122,137 | 1.53% |
| 2023-12-05 | 14.33 | 14.52 | 14.33 | 14.38 | 14.24 | qfq | 1,229,600 | 17,736,442 | 0.84% |
| 2023-12-04 | 14.19 | 14.45 | 14.15 | 14.26 | 14.12 | qfq | 1,161,100 | 16,529,367 | 0.56% |
| 2023-12-01 | 14.35 | 14.35 | 14.16 | 14.18 | 14.05 | qfq | 713,500 | 10,162,754 | -0.98% |
| 2023-11-30 | 14.34 | 14.42 | 14.11 | 14.32 | 14.18 | qfq | 1,196,300 | 17,090,727 | -0.21% |
| 2023-11-29 | 14.50 | 14.60 | 14.10 | 14.35 | 14.21 | qfq | 1,318,202 | 19,047,146 | -1.64% |
| 2023-11-28 | 14.28 | 14.62 | 14.28 | 14.59 | 14.45 | qfq | 1,308,840 | 18,979,743 | 1.81% |
| 2023-11-27 | 14.21 | 14.49 | 14.08 | 14.33 | 14.19 | qfq | 1,780,100 | 25,410,735 | 0.56% |
| 2023-11-24 | 14.41 | 14.48 | 13.90 | 14.25 | 14.11 | qfq | 1,565,172 | 22,068,951 | -0.49% |
| 2023-11-23 | 14.03 | 14.48 | 14.02 | 14.32 | 14.18 | qfq | 1,134,220 | 16,132,591 | 2.43% |
| 2023-11-22 | 14.20 | 14.20 | 13.90 | 13.98 | 13.85 | qfq | 1,353,800 | 19,033,450 | -1.20% |
| 2023-11-21 | 14.71 | 14.71 | 14.07 | 14.15 | 14.02 | qfq | 1,383,600 | 19,653,421 | -2.41% |
| 2023-11-20 | 14.45 | 14.56 | 14.14 | 14.50 | 14.36 | qfq | 1,405,200 | 20,254,254 | 1.47% |
| 2023-11-17 | 14.23 | 14.35 | 14.05 | 14.29 | 14.15 | qfq | 1,065,600 | 15,163,371 | 0.92% |
| 2023-11-16 | 14.26 | 14.38 | 14.02 | 14.16 | 14.03 | qfq | 1,089,000 | 15,437,149 | -0.84% |
| 2023-11-15 | 14.30 | 14.41 | 14.09 | 14.28 | 14.14 | qfq | 1,044,600 | 14,842,713 | 0.00% |
| 2023-11-14 | 14.34 | 14.42 | 14.18 | 14.28 | 14.14 | qfq | 783,440 | 11,177,278 | -0.14% |
| 2023-11-13 | 14.05 | 14.36 | 14.05 | 14.30 | 14.16 | qfq | 1,191,000 | 17,017,935 | 1.27% |
| 2023-11-10 | 14.05 | 14.17 | 13.95 | 14.12 | 13.99 | qfq | 1,342,000 | 18,913,913 | 0.28% |
| 2023-11-09 | 14.21 | 14.28 | 13.96 | 14.08 | 13.95 | qfq | 1,217,232 | 17,161,012 | -0.85% |
| 2023-11-08 | 14.17 | 14.33 | 14.01 | 14.20 | 14.06 | qfq | 1,131,900 | 16,064,819 | 0.50% |
| 2023-11-07 | 14.00 | 14.16 | 13.90 | 14.13 | 14.00 | qfq | 955,092 | 13,446,666 | 0.78% |
| 2023-11-06 | 13.85 | 14.05 | 13.80 | 14.02 | 13.89 | qfq | 1,200,400 | 16,737,560 | 1.37% |
| 2023-11-03 | 13.66 | 13.99 | 13.62 | 13.83 | 13.70 | qfq | 1,139,700 | 15,753,348 | 1.84% |
| 2023-11-02 | 13.80 | 13.87 | 13.58 | 13.58 | 13.45 | qfq | 977,000 | 13,387,671 | -2.09% |
| 2023-11-01 | 13.55 | 13.93 | 13.41 | 13.87 | 13.74 | qfq | 1,429,169 | 19,720,022 | 2.82% |
| 2023-10-31 | 13.43 | 13.71 | 13.39 | 13.49 | 13.36 | qfq | 1,541,924 | 20,846,317 | 0.67% |
| 2023-10-30 | 13.27 | 13.49 | 13.27 | 13.40 | 13.27 | qfq | 1,053,100 | 14,104,695 | 0.90% |
| 2023-10-27 | 13.30 | 13.40 | 13.14 | 13.28 | 13.15 | qfq | 1,034,800 | 13,732,366 | -0.15% |
| 2023-10-26 | 13.29 | 13.37 | 13.05 | 13.30 | 13.17 | qfq | 1,187,900 | 15,639,616 | -0.08% |
| 2023-10-25 | 13.14 | 13.34 | 13.14 | 13.31 | 13.18 | qfq | 1,244,137 | 16,507,761 | 2.23% |
| 2023-10-24 | 12.29 | 13.05 | 12.29 | 13.02 | 12.90 | qfq | 1,693,944 | 21,669,285 | 5.94% |
| 2023-10-23 | 12.75 | 12.84 | 12.22 | 12.29 | 12.17 | qfq | 1,437,020 | 17,886,981 | -4.88% |
| 2023-10-20 | 12.83 | 13.03 | 12.72 | 12.92 | 12.80 | qfq | 850,900 | 10,924,221 | 0.47% |
| 2023-10-19 | 12.76 | 13.22 | 12.58 | 12.86 | 12.74 | qfq | 1,096,060 | 14,183,987 | 0.00% |
| 2023-10-18 | 13.13 | 13.16 | 12.83 | 12.86 | 12.74 | qfq | 606,800 | 7,849,943 | -2.28% |
| 2023-10-17 | 13.00 | 13.25 | 12.88 | 13.16 | 13.03 | qfq | 891,800 | 11,649,919 | 1.70% |
| 2023-10-16 | 13.09 | 13.19 | 12.78 | 12.94 | 12.82 | qfq | 1,232,100 | 15,935,801 | -0.69% |
| 2023-10-13 | 13.16 | 13.17 | 12.80 | 13.03 | 12.91 | qfq | 1,035,500 | 13,420,265 | -0.99% |
| 2023-10-12 | 13.26 | 13.33 | 13.13 | 13.16 | 13.03 | qfq | 805,400 | 10,622,317 | -1.35% |
| 2023-10-11 | 13.43 | 13.53 | 13.18 | 13.34 | 13.21 | qfq | 1,513,300 | 20,175,148 | -0.30% |
| 2023-10-10 | 13.66 | 13.88 | 13.30 | 13.38 | 13.25 | qfq | 949,400 | 12,755,888 | -1.98% |
| 2023-10-09 | 13.98 | 14.11 | 13.61 | 13.65 | 13.52 | qfq | 1,223,636 | 16,835,545 | -2.36% |
| 2023-09-28 | 13.87 | 14.08 | 13.71 | 13.98 | 13.85 | qfq | 807,960 | 11,297,457 | 1.08% |
| 2023-09-27 | 13.63 | 14.10 | 13.63 | 13.83 | 13.70 | qfq | 1,327,756 | 18,400,420 | 1.32% |
| 2023-09-26 | 13.97 | 13.97 | 13.54 | 13.65 | 13.52 | qfq | 1,053,800 | 14,439,833 | -2.29% |
| 2023-09-25 | 14.13 | 14.30 | 13.88 | 13.97 | 13.84 | qfq | 1,128,076 | 15,790,566 | -1.27% |
| 2023-09-22 | 13.82 | 14.17 | 13.77 | 14.15 | 14.02 | qfq | 858,706 | 12,026,141 | 2.17% |
| 2023-09-21 | 13.89 | 14.07 | 13.77 | 13.85 | 13.72 | qfq | 714,400 | 9,940,058 | -0.36% |
| 2023-09-20 | 13.95 | 14.11 | 13.85 | 13.90 | 13.77 | qfq | 518,940 | 7,239,288 | -0.36% |
| 2023-09-19 | 14.25 | 14.30 | 13.92 | 13.95 | 13.82 | qfq | 622,441 | 8,748,105 | -1.62% |
| 2023-09-18 | 14.10 | 14.48 | 13.88 | 14.18 | 14.05 | qfq | 732,200 | 10,420,652 | 1.21% |
| 2023-09-15 | 14.18 | 14.22 | 13.91 | 14.01 | 13.88 | qfq | 844,200 | 11,848,444 | -1.06% |
| 2023-09-14 | 14.21 | 14.34 | 14.03 | 14.16 | 14.03 | qfq | 721,500 | 10,228,167 | -0.84% |
| 2023-09-13 | 14.29 | 14.40 | 14.08 | 14.28 | 14.14 | qfq | 815,600 | 11,630,163 | -0.14% |
| 2023-09-12 | 14.31 | 14.51 | 14.24 | 14.30 | 14.16 | qfq | 897,800 | 12,850,973 | -1.31% |
| 2023-09-11 | 14.43 | 14.66 | 14.26 | 14.49 | 14.35 | qfq | 1,362,300 | 19,730,608 | 0.63% |
| 2023-09-08 | 14.31 | 14.53 | 14.29 | 14.40 | 14.26 | qfq | 1,062,800 | 15,324,048 | 0.70% |
| 2023-09-07 | 14.77 | 14.83 | 14.24 | 14.30 | 14.16 | qfq | 1,479,900 | 21,410,471 | -3.12% |
| 2023-09-06 | 14.36 | 14.85 | 14.30 | 14.76 | 14.62 | qfq | 1,813,000 | 26,583,492 | 2.79% |
| 2023-09-05 | 14.26 | 14.41 | 14.15 | 14.36 | 14.22 | qfq | 1,288,200 | 18,443,010 | 0.91% |
| 2023-09-04 | 14.27 | 14.37 | 14.12 | 14.23 | 14.09 | qfq | 1,038,800 | 14,754,630 | 0.21% |
| 2023-09-01 | 14.25 | 14.30 | 14.04 | 14.20 | 14.06 | qfq | 968,600 | 13,718,846 | 0.14% |
| 2023-08-31 | 14.23 | 14.45 | 14.10 | 14.18 | 14.05 | qfq | 1,078,400 | 15,299,649 | -0.07% |
| 2023-08-30 | 14.12 | 14.33 | 13.88 | 14.19 | 14.06 | qfq | 2,329,100 | 32,969,346 | 2.09% |
| 2023-08-29 | 13.07 | 13.98 | 13.07 | 13.90 | 13.77 | qfq | 1,905,728 | 26,136,477 | 6.43% |
| 2023-08-28 | 13.58 | 13.70 | 12.90 | 13.06 | 12.94 | qfq | 1,807,184 | 23,741,261 | 2.35% |
| 2023-08-25 | 13.62 | 13.67 | 12.60 | 12.76 | 12.64 | qfq | 1,859,800 | 24,299,153 | -6.18% |
| 2023-08-24 | 13.74 | 13.79 | 13.23 | 13.60 | 13.47 | qfq | 1,148,300 | 15,479,025 | -1.23% |
| 2023-08-23 | 13.88 | 13.94 | 13.55 | 13.77 | 13.64 | qfq | 820,272 | 11,267,900 | -0.79% |
| 2023-08-22 | 13.91 | 14.15 | 13.49 | 13.88 | 13.75 | qfq | 1,663,100 | 22,863,119 | -0.22% |
| 2023-08-21 | 14.11 | 14.20 | 13.79 | 13.91 | 13.78 | qfq | 811,124 | 11,368,399 | -0.36% |
| 2023-08-18 | 13.74 | 14.24 | 13.72 | 13.96 | 13.83 | qfq | 1,850,700 | 25,995,029 | 0.94% |
| 2023-08-17 | 13.45 | 13.83 | 13.29 | 13.83 | 13.70 | qfq | 1,493,216 | 20,368,805 | 2.29% |
| 2023-08-16 | 13.58 | 13.72 | 13.35 | 13.52 | 13.39 | qfq | 1,161,900 | 15,707,224 | 0.15% |
| 2023-08-15 | 13.89 | 13.89 | 13.21 | 13.50 | 13.37 | qfq | 2,801,228 | 37,691,167 | -2.67% |
| 2023-08-14 | 14.05 | 14.08 | 13.60 | 13.87 | 13.74 | qfq | 1,550,033 | 21,369,009 | -1.98% |
| 2023-08-11 | 13.91 | 14.15 | 13.80 | 14.15 | 14.02 | qfq | 1,891,927 | 26,495,389 | 1.87% |
| 2023-08-10 | 14.41 | 14.41 | 13.81 | 13.89 | 13.76 | qfq | 1,322,960 | 18,475,365 | -1.14% |
| 2023-08-09 | 13.95 | 14.17 | 13.85 | 14.05 | 13.92 | qfq | 1,288,460 | 18,102,994 | 0.00% |
| 2023-08-08 | 13.82 | 14.28 | 13.65 | 14.05 | 13.92 | qfq | 1,221,432 | 17,118,352 | 1.74% |
| 2023-08-07 | 13.77 | 13.84 | 13.65 | 13.81 | 13.68 | qfq | 863,572 | 11,892,720 | 0.44% |
| 2023-08-04 | 13.94 | 13.97 | 13.69 | 13.75 | 13.62 | qfq | 1,156,032 | 15,983,931 | -1.36% |
| 2023-08-03 | 13.86 | 13.97 | 13.77 | 13.94 | 13.81 | qfq | 791,000 | 10,976,800 | 0.43% |
| 2023-08-02 | 13.99 | 14.02 | 13.80 | 13.88 | 13.75 | qfq | 677,200 | 9,386,029 | -0.50% |
| 2023-08-01 | 14.24 | 14.31 | 13.87 | 13.95 | 13.82 | qfq | 912,876 | 12,801,325 | -1.20% |
| 2023-07-31 | 14.27 | 14.32 | 14.06 | 14.12 | 13.99 | qfq | 1,257,000 | 17,803,763 | -0.14% |
| 2023-07-28 | 14.08 | 14.38 | 14.02 | 14.14 | 14.01 | qfq | 1,319,100 | 18,681,737 | 0.43% |
| 2023-07-27 | 14.49 | 14.49 | 14.01 | 14.08 | 13.95 | qfq | 1,653,500 | 23,525,668 | -2.22% |
| 2023-07-26 | 14.18 | 14.50 | 14.09 | 14.40 | 14.26 | qfq | 979,284 | 14,076,949 | 1.27% |
| 2023-07-25 | 13.96 | 14.22 | 13.88 | 14.22 | 14.08 | qfq | 1,088,300 | 15,333,122 | 2.38% |
| 2023-07-24 | 13.79 | 14.12 | 13.70 | 13.89 | 13.76 | qfq | 980,100 | 13,626,006 | 0.94% |
| 2023-07-21 | 13.94 | 14.05 | 13.76 | 13.76 | 13.63 | qfq | 984,460 | 13,656,483 | -0.79% |
| 2023-07-20 | 14.20 | 14.24 | 13.87 | 13.87 | 13.74 | qfq | 1,632,800 | 22,884,507 | -1.91% |
| 2023-07-19 | 14.24 | 14.27 | 14.06 | 14.14 | 14.01 | qfq | 857,612 | 12,157,771 | -0.21% |
| 2023-07-18 | 13.88 | 14.27 | 13.85 | 14.17 | 14.04 | qfq | 1,088,684 | 15,356,023 | 1.80% |
| 2023-07-17 | 13.79 | 14.01 | 13.58 | 13.92 | 13.79 | qfq | 1,072,860 | 14,868,467 | 1.53% |