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
博迈科603727.SH
最近收盘价15.092026-07-17
最近交易日2026-07-17
成交量（股）6,067,500
成交额（元）90,792,748
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.19 | 15.51 | 14.44 | 15.09 | 15.09 | qfq | 6,067,500 | 90,792,748 | -1.57% |
| 2026-07-16 | 15.64 | 16.10 | 15.20 | 15.33 | 15.33 | qfq | 3,616,800 | 55,958,068 | -3.22% |
| 2026-07-15 | 15.08 | 15.91 | 14.67 | 15.84 | 15.84 | qfq | 6,487,000 | 100,004,450 | 1.86% |
| 2026-07-14 | 16.02 | 16.27 | 15.20 | 15.55 | 15.55 | qfq | 6,124,000 | 95,611,676 | -1.08% |
| 2026-07-13 | 16.43 | 16.60 | 15.61 | 15.72 | 15.72 | qfq | 3,719,900 | 59,387,690 | -3.62% |
| 2026-07-10 | 16.06 | 16.70 | 15.70 | 16.31 | 16.31 | qfq | 4,148,000 | 67,216,979 | 1.62% |
| 2026-07-09 | 16.00 | 16.26 | 15.57 | 16.05 | 16.05 | qfq | 4,875,945 | 77,816,729 | 2.75% |
| 2026-07-08 | 16.00 | 16.15 | 15.44 | 15.62 | 15.62 | qfq | 3,443,600 | 54,065,301 | -0.57% |
| 2026-07-07 | 16.72 | 16.81 | 15.33 | 15.71 | 15.71 | qfq | 6,819,000 | 108,256,576 | -6.60% |
| 2026-07-06 | 16.97 | 17.49 | 16.58 | 16.82 | 16.82 | qfq | 3,620,100 | 61,710,372 | -0.88% |
| 2026-07-03 | 16.98 | 17.45 | 16.73 | 16.97 | 16.97 | qfq | 4,333,900 | 74,147,331 | 1.50% |
| 2026-07-02 | 16.80 | 17.38 | 16.57 | 16.72 | 16.72 | qfq | 3,961,600 | 67,186,572 | -1.12% |
| 2026-07-01 | 17.01 | 17.52 | 16.31 | 16.91 | 16.91 | qfq | 4,614,734 | 77,758,584 | -0.88% |
| 2026-06-30 | 17.07 | 17.30 | 16.64 | 17.06 | 17.06 | qfq | 4,417,100 | 75,020,386 | -0.70% |
| 2026-06-29 | 17.24 | 18.00 | 17.01 | 17.18 | 17.18 | qfq | 5,221,500 | 90,617,002 | 1.66% |
| 2026-06-26 | 18.38 | 18.54 | 16.88 | 16.90 | 16.90 | qfq | 9,158,407 | 159,740,162 | -8.89% |
| 2026-06-25 | 18.38 | 18.99 | 17.85 | 18.55 | 18.55 | qfq | 6,325,300 | 116,003,799 | 0.54% |
| 2026-06-24 | 19.09 | 19.68 | 18.02 | 18.45 | 18.45 | qfq | 8,577,907 | 160,516,961 | -1.86% |
| 2026-06-23 | 17.77 | 19.16 | 17.54 | 18.80 | 18.80 | qfq | 13,378,861 | 248,481,563 | 7.92% |
| 2026-06-22 | 15.80 | 17.42 | 15.40 | 17.42 | 17.42 | qfq | 8,115,907 | 136,424,969 | 9.97% |
| 2026-06-18 | 15.79 | 16.28 | 15.35 | 15.84 | 15.84 | qfq | 4,102,763 | 65,174,623 | 1.28% |
| 2026-06-17 | 15.89 | 16.02 | 15.44 | 15.64 | 15.64 | qfq | 4,424,900 | 69,393,648 | -1.57% |
| 2026-06-16 | 16.00 | 16.10 | 15.02 | 15.89 | 15.89 | qfq | 10,965,200 | 170,852,495 | 3.11% |
| 2026-06-15 | 14.78 | 15.41 | 14.67 | 15.41 | 15.41 | qfq | 2,235,700 | 33,998,425 | 9.99% |
| 2026-06-12 | 13.86 | 14.19 | 13.63 | 14.01 | 14.01 | qfq | 3,091,201 | 43,209,529 | 0.57% |
| 2026-06-11 | 14.26 | 14.26 | 13.71 | 13.93 | 13.93 | qfq | 2,778,097 | 38,609,713 | 0.29% |
| 2026-06-10 | 13.80 | 13.99 | 13.62 | 13.89 | 13.89 | qfq | 2,283,861 | 31,490,985 | -1.00% |
| 2026-06-09 | 14.10 | 14.49 | 13.72 | 14.03 | 14.03 | qfq | 3,957,300 | 55,260,881 | -1.89% |
| 2026-06-08 | 14.30 | 14.74 | 14.09 | 14.30 | 14.30 | qfq | 3,293,310 | 47,202,040 | -1.04% |
| 2026-06-05 | 14.50 | 14.68 | 14.26 | 14.45 | 14.45 | qfq | 3,443,000 | 49,901,748 | -0.41% |
| 2026-06-04 | 14.80 | 14.99 | 14.38 | 14.51 | 14.51 | qfq | 3,458,510 | 50,239,123 | -3.14% |
| 2026-06-03 | 15.04 | 15.14 | 14.66 | 14.98 | 14.98 | qfq | 2,948,702 | 43,756,401 | -0.27% |
| 2026-06-02 | 15.49 | 15.49 | 14.85 | 15.02 | 15.02 | qfq | 2,595,100 | 38,972,691 | -1.51% |
| 2026-06-01 | 15.04 | 15.53 | 14.96 | 15.25 | 15.25 | qfq | 2,794,703 | 42,777,270 | 1.46% |
| 2026-05-29 | 15.65 | 15.66 | 14.90 | 15.03 | 15.03 | qfq | 3,780,881 | 57,292,618 | -4.27% |
| 2026-05-28 | 15.10 | 15.77 | 15.10 | 15.70 | 15.70 | qfq | 4,147,778 | 64,032,562 | 2.55% |
| 2026-05-27 | 15.76 | 15.87 | 15.12 | 15.31 | 15.31 | qfq | 4,036,274 | 62,068,473 | -3.04% |
| 2026-05-26 | 16.00 | 16.45 | 15.64 | 15.79 | 15.79 | qfq | 4,370,221 | 69,363,087 | -2.23% |
| 2026-05-25 | 17.44 | 18.00 | 15.99 | 16.15 | 16.15 | qfq | 8,719,303 | 144,872,713 | -7.40% |
| 2026-05-22 | 18.17 | 18.23 | 17.13 | 17.44 | 17.44 | qfq | 7,344,629 | 128,555,144 | -4.33% |
| 2026-05-21 | 18.32 | 18.88 | 18.04 | 18.23 | 18.23 | qfq | 7,442,320 | 137,919,838 | -3.19% |
| 2026-05-20 | 19.01 | 19.48 | 18.51 | 18.83 | 18.83 | qfq | 12,230,773 | 232,517,951 | -0.21% |
| 2026-05-19 | 16.98 | 18.87 | 16.98 | 18.87 | 18.87 | qfq | 6,818,287 | 124,637,390 | 10.03% |
| 2026-05-18 | 16.99 | 17.26 | 16.54 | 17.15 | 17.15 | qfq | 4,258,500 | 71,906,294 | 1.60% |
| 2026-05-15 | 16.78 | 17.22 | 16.73 | 16.88 | 16.88 | qfq | 3,605,367 | 61,028,186 | 0.78% |
| 2026-05-14 | 17.14 | 17.15 | 16.70 | 16.75 | 16.75 | qfq | 3,334,672 | 56,333,583 | -2.28% |
| 2026-05-13 | 17.21 | 17.47 | 17.10 | 17.14 | 17.14 | qfq | 3,099,000 | 53,345,755 | -0.41% |
| 2026-05-12 | 17.67 | 17.67 | 17.15 | 17.21 | 17.21 | qfq | 3,374,200 | 58,453,317 | -2.22% |
| 2026-05-11 | 18.10 | 18.13 | 17.58 | 17.60 | 17.60 | qfq | 4,380,700 | 77,633,511 | -1.95% |
| 2026-05-08 | 17.92 | 18.10 | 17.65 | 17.95 | 17.95 | qfq | 3,028,400 | 54,307,653 | 0.00% |
| 2026-05-07 | 18.09 | 18.24 | 17.75 | 17.95 | 17.80 | qfq | 3,791,100 | 68,313,239 | -0.72% |
| 2026-05-06 | 18.73 | 18.84 | 17.90 | 18.08 | 17.93 | qfq | 6,036,707 | 109,204,563 | -4.08% |
| 2026-04-30 | 19.40 | 19.41 | 18.56 | 18.85 | 18.69 | qfq | 3,666,500 | 68,846,369 | -0.21% |
| 2026-04-29 | 18.60 | 19.77 | 18.41 | 18.89 | 18.73 | qfq | 7,771,200 | 148,657,661 | 2.66% |
| 2026-04-28 | 18.30 | 18.52 | 18.05 | 18.40 | 18.25 | qfq | 3,307,747 | 60,505,989 | 0.77% |
| 2026-04-27 | 17.96 | 18.30 | 17.76 | 18.26 | 18.11 | qfq | 3,566,998 | 64,626,802 | 1.73% |
| 2026-04-24 | 17.89 | 18.35 | 17.38 | 17.95 | 17.80 | qfq | 5,591,231 | 99,870,104 | -0.55% |
| 2026-04-23 | 17.88 | 18.22 | 17.63 | 18.05 | 17.90 | qfq | 5,530,500 | 99,515,199 | 1.29% |
| 2026-04-22 | 17.99 | 17.99 | 17.45 | 17.82 | 17.67 | qfq | 5,115,157 | 90,620,973 | -0.34% |
| 2026-04-21 | 18.24 | 18.42 | 17.81 | 17.88 | 17.73 | qfq | 7,719,795 | 139,722,421 | -1.92% |
| 2026-04-20 | 18.53 | 19.28 | 17.74 | 18.23 | 18.08 | qfq | 15,357,477 | 280,597,103 | -7.51% |
| 2026-04-17 | 19.48 | 20.03 | 19.29 | 19.71 | 19.55 | qfq | 5,873,500 | 115,421,402 | 1.18% |
| 2026-04-16 | 19.66 | 19.69 | 19.10 | 19.48 | 19.32 | qfq | 6,236,202 | 120,739,124 | -1.22% |
| 2026-04-15 | 20.23 | 20.46 | 19.54 | 19.72 | 19.56 | qfq | 8,225,971 | 163,914,908 | -4.27% |
| 2026-04-14 | 20.21 | 20.87 | 19.94 | 20.60 | 20.43 | qfq | 9,863,549 | 202,402,371 | 0.88% |
| 2026-04-13 | 21.00 | 21.28 | 19.68 | 20.42 | 20.25 | qfq | 10,674,300 | 216,685,023 | 0.49% |
| 2026-04-10 | 19.70 | 20.69 | 19.41 | 20.32 | 20.15 | qfq | 11,112,754 | 224,808,978 | 2.26% |
| 2026-04-09 | 20.09 | 20.39 | 19.52 | 19.87 | 19.70 | qfq | 10,139,700 | 200,866,371 | -1.10% |
| 2026-04-08 | 19.48 | 20.68 | 19.48 | 20.09 | 19.92 | qfq | 15,211,253 | 307,223,134 | -3.41% |
| 2026-04-07 | 20.48 | 21.25 | 19.61 | 20.80 | 20.63 | qfq | 12,692,800 | 263,627,582 | 3.02% |
| 2026-04-03 | 20.90 | 20.98 | 19.82 | 20.19 | 20.02 | qfq | 15,308,115 | 308,422,771 | -3.90% |
| 2026-04-02 | 20.84 | 21.50 | 20.52 | 21.01 | 20.83 | qfq | 25,282,304 | 533,564,417 | 0.57% |
| 2026-04-01 | 19.04 | 20.89 | 19.04 | 20.89 | 20.72 | qfq | 13,183,597 | 266,365,066 | 10.01% |
| 2026-03-31 | 20.20 | 20.25 | 18.97 | 18.99 | 18.83 | qfq | 12,071,905 | 235,161,514 | -5.99% |
| 2026-03-30 | 20.85 | 20.88 | 20.04 | 20.20 | 20.03 | qfq | 13,822,888 | 281,313,275 | -4.17% |
| 2026-03-27 | 20.43 | 21.10 | 19.91 | 21.08 | 20.90 | qfq | 17,156,808 | 354,186,875 | 2.18% |
| 2026-03-26 | 20.20 | 20.75 | 19.55 | 20.63 | 20.46 | qfq | 20,501,869 | 414,170,357 | 1.43% |
| 2026-03-25 | 19.00 | 20.72 | 18.99 | 20.34 | 20.17 | qfq | 23,398,938 | 470,736,404 | 3.14% |
| 2026-03-24 | 19.46 | 20.28 | 18.91 | 19.72 | 19.56 | qfq | 29,253,441 | 573,849,325 | -0.15% |
| 2026-03-23 | 17.30 | 19.75 | 17.30 | 19.75 | 19.58 | qfq | 21,791,499 | 414,230,790 | 10.03% |
| 2026-03-20 | 17.37 | 18.25 | 17.17 | 17.95 | 17.80 | qfq | 13,878,405 | 246,319,656 | 2.45% |
| 2026-03-19 | 17.95 | 17.95 | 17.23 | 17.52 | 17.37 | qfq | 11,704,305 | 204,965,181 | -0.45% |
| 2026-03-18 | 17.11 | 17.94 | 16.80 | 17.60 | 17.45 | qfq | 10,851,130 | 189,891,136 | 2.74% |
| 2026-03-17 | 17.50 | 17.54 | 16.97 | 17.13 | 16.99 | qfq | 11,425,039 | 196,648,333 | -2.11% |
| 2026-03-16 | 17.68 | 18.35 | 17.43 | 17.50 | 17.35 | qfq | 9,109,978 | 161,901,191 | -1.13% |
| 2026-03-13 | 18.05 | 18.56 | 17.66 | 17.70 | 17.55 | qfq | 10,053,226 | 182,005,333 | -0.67% |
| 2026-03-12 | 18.50 | 18.56 | 17.82 | 17.82 | 17.67 | qfq | 11,707,511 | 211,971,617 | -2.62% |
| 2026-03-11 | 18.81 | 18.85 | 17.95 | 18.30 | 18.15 | qfq | 14,889,893 | 270,687,321 | -1.93% |
| 2026-03-10 | 17.35 | 19.08 | 17.35 | 18.66 | 18.50 | qfq | 22,406,551 | 412,128,247 | -3.22% |
| 2026-03-09 | 21.23 | 21.60 | 19.10 | 19.28 | 19.12 | qfq | 30,214,829 | 617,962,470 | -4.03% |
| 2026-03-06 | 19.45 | 20.39 | 19.45 | 20.09 | 19.92 | qfq | 20,656,571 | 413,024,609 | 2.29% |
| 2026-03-05 | 18.94 | 21.13 | 18.15 | 19.64 | 19.48 | qfq | 29,113,253 | 564,977,403 | 0.05% |
| 2026-03-04 | 20.50 | 20.61 | 19.61 | 19.63 | 19.47 | qfq | 31,379,348 | 623,587,092 | -9.91% |
| 2026-03-03 | 20.50 | 21.79 | 20.40 | 21.79 | 21.61 | qfq | 43,076,267 | 923,878,323 | 9.99% |
| 2026-03-02 | 18.89 | 19.81 | 18.50 | 19.81 | 19.64 | qfq | 25,618,509 | 492,595,508 | 9.99% |
| 2026-02-27 | 17.80 | 18.61 | 17.77 | 18.01 | 17.86 | qfq | 11,549,052 | 209,504,925 | 0.84% |
| 2026-02-26 | 17.62 | 17.96 | 17.49 | 17.86 | 17.71 | qfq | 9,195,559 | 163,248,693 | 0.79% |
| 2026-02-25 | 17.66 | 17.99 | 17.41 | 17.72 | 17.57 | qfq | 14,343,341 | 253,922,450 | -0.78% |
| 2026-02-24 | 16.45 | 17.86 | 16.45 | 17.86 | 17.71 | qfq | 6,800,533 | 119,582,280 | 9.98% |
| 2026-02-13 | 16.45 | 16.57 | 16.21 | 16.24 | 16.10 | qfq | 4,170,108 | 68,252,413 | -2.52% |
| 2026-02-12 | 16.40 | 17.49 | 16.34 | 16.66 | 16.52 | qfq | 8,511,999 | 143,660,464 | 2.27% |
| 2026-02-11 | 16.11 | 16.40 | 15.99 | 16.29 | 16.15 | qfq | 3,020,300 | 49,074,974 | 1.12% |
| 2026-02-10 | 16.42 | 16.45 | 16.11 | 16.11 | 15.98 | qfq | 2,946,200 | 47,799,925 | -1.17% |
| 2026-02-09 | 16.15 | 16.36 | 15.98 | 16.30 | 16.16 | qfq | 3,695,177 | 59,836,847 | 1.18% |
| 2026-02-06 | 15.90 | 16.23 | 15.60 | 16.11 | 15.98 | qfq | 3,422,600 | 54,796,341 | 0.75% |
| 2026-02-05 | 16.15 | 16.33 | 15.95 | 15.99 | 15.86 | qfq | 3,152,400 | 50,689,987 | -2.26% |
| 2026-02-04 | 16.38 | 16.60 | 16.13 | 16.36 | 16.17 | qfq | 4,046,100 | 66,074,150 | 0.62% |
| 2026-02-03 | 16.26 | 16.33 | 15.98 | 16.26 | 16.07 | qfq | 4,842,589 | 78,252,125 | -0.06% |
| 2026-02-02 | 16.20 | 16.60 | 15.90 | 16.27 | 16.08 | qfq | 8,787,400 | 143,073,144 | -1.27% |
| 2026-01-30 | 17.08 | 17.08 | 16.00 | 16.48 | 16.29 | qfq | 13,077,061 | 215,454,158 | -4.46% |
| 2026-01-29 | 16.91 | 17.55 | 16.62 | 17.25 | 17.05 | qfq | 15,989,389 | 273,353,938 | 0.76% |
| 2026-01-28 | 16.93 | 17.32 | 16.74 | 17.12 | 16.93 | qfq | 13,919,306 | 237,957,611 | 0.77% |
| 2026-01-27 | 16.47 | 17.11 | 16.40 | 16.99 | 16.80 | qfq | 8,439,898 | 141,886,843 | 1.92% |
| 2026-01-26 | 16.58 | 16.99 | 16.38 | 16.67 | 16.48 | qfq | 10,779,565 | 179,435,957 | 1.34% |
| 2026-01-23 | 16.46 | 16.68 | 16.33 | 16.45 | 16.26 | qfq | 8,114,651 | 133,347,008 | -0.90% |
| 2026-01-22 | 15.77 | 17.18 | 15.71 | 16.60 | 16.41 | qfq | 15,606,929 | 258,057,264 | 5.26% |
| 2026-01-21 | 15.37 | 15.80 | 15.25 | 15.77 | 15.59 | qfq | 5,539,371 | 86,404,301 | 2.60% |
| 2026-01-20 | 15.27 | 15.48 | 15.09 | 15.37 | 15.19 | qfq | 5,782,155 | 88,407,590 | 1.18% |
| 2026-01-19 | 14.85 | 15.31 | 14.85 | 15.19 | 15.02 | qfq | 5,872,290 | 88,736,050 | 1.54% |
| 2026-01-16 | 15.33 | 15.33 | 14.89 | 14.96 | 14.79 | qfq | 4,630,200 | 69,559,602 | -2.48% |
| 2026-01-15 | 15.10 | 15.43 | 14.97 | 15.34 | 15.17 | qfq | 5,698,974 | 86,750,335 | 0.52% |
| 2026-01-14 | 15.24 | 15.64 | 15.12 | 15.26 | 15.09 | qfq | 9,132,230 | 139,928,793 | -0.13% |
| 2026-01-13 | 15.09 | 15.60 | 15.03 | 15.28 | 15.11 | qfq | 7,295,867 | 111,870,328 | 2.00% |
| 2026-01-12 | 15.01 | 15.10 | 14.76 | 14.98 | 14.81 | qfq | 7,917,465 | 118,256,617 | -0.13% |
| 2026-01-09 | 15.15 | 15.45 | 14.89 | 15.00 | 14.83 | qfq | 6,611,115 | 99,480,307 | 0.94% |
| 2026-01-08 | 14.20 | 14.95 | 14.20 | 14.86 | 14.69 | qfq | 6,244,059 | 91,489,124 | 0.88% |
| 2026-01-07 | 14.43 | 15.22 | 14.27 | 14.73 | 14.56 | qfq | 8,543,547 | 125,781,703 | 1.45% |
| 2026-01-06 | 14.39 | 14.86 | 14.34 | 14.52 | 14.35 | qfq | 4,631,954 | 67,474,217 | 0.90% |
| 2026-01-05 | 14.35 | 14.58 | 14.06 | 14.39 | 14.23 | qfq | 6,034,870 | 86,519,445 | 2.93% |
| 2025-12-31 | 13.85 | 14.00 | 13.83 | 13.98 | 13.82 | qfq | 1,830,568 | 25,487,703 | 0.72% |
| 2025-12-30 | 14.03 | 14.05 | 13.84 | 13.88 | 13.72 | qfq | 3,145,719 | 43,840,220 | -1.14% |
| 2025-12-29 | 13.96 | 14.09 | 13.92 | 14.04 | 13.88 | qfq | 1,846,489 | 25,871,342 | 0.79% |
| 2025-12-26 | 13.91 | 14.08 | 13.88 | 13.93 | 13.77 | qfq | 1,976,119 | 27,565,619 | -0.43% |
| 2025-12-25 | 14.00 | 14.02 | 13.82 | 13.99 | 13.83 | qfq | 2,090,898 | 29,178,603 | 0.07% |
| 2025-12-24 | 13.87 | 13.99 | 13.76 | 13.98 | 13.82 | qfq | 2,092,450 | 29,149,739 | 0.72% |
| 2025-12-23 | 13.86 | 14.18 | 13.83 | 13.88 | 13.72 | qfq | 2,762,100 | 38,444,340 | 0.43% |
| 2025-12-22 | 13.82 | 14.00 | 13.75 | 13.82 | 13.66 | qfq | 2,787,000 | 38,725,809 | 0.00% |
| 2025-12-19 | 13.84 | 13.84 | 13.67 | 13.82 | 13.66 | qfq | 2,297,150 | 31,636,471 | 0.95% |
| 2025-12-18 | 13.55 | 13.88 | 13.55 | 13.69 | 13.53 | qfq | 3,167,319 | 43,654,898 | 0.81% |
| 2025-12-17 | 13.70 | 13.77 | 13.40 | 13.58 | 13.43 | qfq | 3,346,900 | 45,377,769 | -0.88% |
| 2025-12-16 | 13.98 | 14.07 | 13.65 | 13.70 | 13.54 | qfq | 4,130,500 | 56,902,437 | -2.70% |
| 2025-12-15 | 14.25 | 14.42 | 14.02 | 14.08 | 13.92 | qfq | 2,755,600 | 39,153,962 | -1.40% |
| 2025-12-12 | 14.44 | 14.59 | 14.26 | 14.28 | 14.12 | qfq | 3,336,219 | 48,047,104 | -1.11% |
| 2025-12-11 | 14.78 | 14.81 | 14.41 | 14.44 | 14.28 | qfq | 2,901,700 | 42,256,897 | -2.43% |
| 2025-12-10 | 15.00 | 15.00 | 14.72 | 14.80 | 14.63 | qfq | 2,892,549 | 42,843,246 | -0.87% |
| 2025-12-09 | 15.18 | 15.31 | 14.87 | 14.93 | 14.76 | qfq | 4,785,941 | 71,891,275 | -2.67% |
| 2025-12-08 | 15.28 | 15.45 | 15.21 | 15.34 | 15.17 | qfq | 3,423,756 | 52,433,356 | 0.26% |
| 2025-12-05 | 15.18 | 15.39 | 15.03 | 15.30 | 15.13 | qfq | 3,498,208 | 53,341,255 | 0.39% |
| 2025-12-04 | 15.51 | 15.60 | 15.19 | 15.24 | 15.07 | qfq | 4,231,700 | 64,726,976 | -1.87% |
| 2025-12-03 | 15.27 | 15.65 | 15.18 | 15.53 | 15.35 | qfq | 5,240,727 | 80,884,914 | 1.17% |
| 2025-12-02 | 15.64 | 15.66 | 15.20 | 15.35 | 15.18 | qfq | 6,149,664 | 94,341,239 | -2.17% |
| 2025-12-01 | 15.51 | 15.88 | 15.44 | 15.69 | 15.51 | qfq | 11,123,997 | 174,492,219 | 2.15% |
| 2025-11-28 | 15.27 | 15.68 | 15.10 | 15.36 | 15.19 | qfq | 8,438,700 | 129,524,467 | 1.05% |
| 2025-11-27 | 15.35 | 15.45 | 15.12 | 15.20 | 15.03 | qfq | 6,560,900 | 100,125,045 | -0.65% |
| 2025-11-26 | 15.05 | 15.58 | 15.05 | 15.30 | 15.13 | qfq | 11,307,781 | 173,043,234 | 1.32% |
| 2025-11-25 | 15.18 | 15.48 | 14.88 | 15.10 | 14.93 | qfq | 16,386,194 | 249,109,790 | -0.46% |
| 2025-11-24 | 14.10 | 15.17 | 14.06 | 15.17 | 15.00 | qfq | 12,420,720 | 182,792,601 | 10.01% |
| 2025-11-21 | 14.30 | 14.40 | 13.66 | 13.79 | 13.63 | qfq | 4,797,100 | 66,674,203 | -4.17% |
| 2025-11-20 | 14.54 | 14.70 | 14.28 | 14.39 | 14.23 | qfq | 4,443,278 | 64,173,431 | -1.51% |
| 2025-11-19 | 14.54 | 14.97 | 14.44 | 14.61 | 14.44 | qfq | 5,734,701 | 84,102,418 | 0.90% |
| 2025-11-18 | 14.66 | 14.66 | 14.40 | 14.48 | 14.32 | qfq | 2,404,663 | 34,815,490 | -0.89% |
| 2025-11-17 | 14.65 | 14.75 | 14.45 | 14.61 | 14.44 | qfq | 2,882,787 | 42,102,992 | -0.27% |
| 2025-11-14 | 14.49 | 14.75 | 14.30 | 14.65 | 14.48 | qfq | 4,218,112 | 61,915,077 | 0.76% |
| 2025-11-13 | 14.40 | 14.59 | 14.14 | 14.54 | 14.37 | qfq | 3,291,606 | 47,423,988 | 0.41% |
| 2025-11-12 | 14.48 | 14.69 | 14.44 | 14.48 | 14.32 | qfq | 3,563,426 | 51,933,113 | 0.14% |
| 2025-11-11 | 14.28 | 14.59 | 14.20 | 14.46 | 14.30 | qfq | 3,252,367 | 47,007,457 | 1.69% |
| 2025-11-10 | 14.43 | 14.50 | 14.15 | 14.22 | 14.06 | qfq | 2,683,700 | 38,218,178 | 0.00% |
| 2025-11-07 | 14.12 | 14.30 | 14.10 | 14.22 | 14.06 | qfq | 2,656,300 | 37,764,192 | 0.57% |
| 2025-11-06 | 14.16 | 14.22 | 14.03 | 14.14 | 13.98 | qfq | 2,053,500 | 28,975,359 | -0.14% |
| 2025-11-05 | 14.10 | 14.27 | 13.97 | 14.16 | 14.00 | qfq | 2,792,500 | 39,546,565 | 0.43% |
| 2025-11-04 | 14.19 | 14.28 | 14.04 | 14.10 | 13.94 | qfq | 2,390,496 | 33,828,505 | -0.42% |
| 2025-11-03 | 14.17 | 14.29 | 14.11 | 14.16 | 14.00 | qfq | 2,600,096 | 36,872,683 | -0.07% |
| 2025-10-31 | 13.96 | 14.23 | 13.86 | 14.17 | 14.01 | qfq | 2,086,700 | 29,432,862 | 1.29% |
| 2025-10-30 | 14.10 | 14.25 | 13.95 | 13.99 | 13.83 | qfq | 2,855,800 | 40,221,155 | -1.13% |
| 2025-10-29 | 14.19 | 14.21 | 14.01 | 14.15 | 13.99 | qfq | 2,056,356 | 28,979,282 | -0.35% |
| 2025-10-28 | 14.11 | 14.23 | 14.08 | 14.20 | 14.04 | qfq | 1,649,700 | 23,385,968 | 0.14% |
| 2025-10-27 | 14.46 | 14.46 | 14.11 | 14.18 | 14.02 | qfq | 3,149,763 | 44,782,760 | -0.63% |
| 2025-10-24 | 14.58 | 14.68 | 14.23 | 14.27 | 14.11 | qfq | 3,824,600 | 54,843,442 | -1.99% |
| 2025-10-23 | 14.57 | 14.68 | 14.31 | 14.56 | 14.39 | qfq | 4,080,632 | 58,937,679 | -0.34% |
| 2025-10-22 | 14.51 | 14.66 | 14.35 | 14.61 | 14.44 | qfq | 5,988,067 | 86,859,157 | 1.60% |
| 2025-10-21 | 13.83 | 14.55 | 13.83 | 14.38 | 14.22 | qfq | 7,448,107 | 106,321,539 | 3.75% |
| 2025-10-20 | 13.48 | 13.88 | 13.41 | 13.86 | 13.70 | qfq | 3,335,796 | 45,677,940 | 3.13% |
| 2025-10-17 | 13.47 | 13.63 | 13.43 | 13.44 | 13.29 | qfq | 1,456,700 | 19,667,036 | -0.44% |
| 2025-10-16 | 13.70 | 13.72 | 13.47 | 13.50 | 13.35 | qfq | 1,854,500 | 25,098,930 | -1.32% |
| 2025-10-15 | 13.71 | 13.78 | 13.60 | 13.68 | 13.52 | qfq | 1,419,900 | 19,422,841 | -0.22% |
| 2025-10-14 | 13.68 | 13.76 | 13.60 | 13.71 | 13.55 | qfq | 2,563,400 | 35,101,579 | 1.03% |
| 2025-10-13 | 13.50 | 13.62 | 13.30 | 13.57 | 13.42 | qfq | 2,869,234 | 38,615,782 | -1.60% |
| 2025-10-10 | 13.78 | 13.97 | 13.65 | 13.79 | 13.63 | qfq | 3,158,379 | 43,651,241 | -0.36% |
| 2025-10-09 | 13.84 | 13.90 | 13.60 | 13.84 | 13.68 | qfq | 5,595,979 | 77,132,783 | 3.52% |
| 2025-09-30 | 13.35 | 13.44 | 13.16 | 13.37 | 13.22 | qfq | 2,017,600 | 26,814,844 | 0.22% |
| 2025-09-29 | 13.29 | 13.39 | 13.07 | 13.34 | 13.19 | qfq | 1,591,200 | 21,122,269 | 0.38% |
| 2025-09-26 | 13.30 | 13.40 | 13.14 | 13.29 | 13.14 | qfq | 1,872,400 | 24,874,053 | 0.38% |
| 2025-09-25 | 13.40 | 13.46 | 13.18 | 13.24 | 13.09 | qfq | 1,617,500 | 21,488,219 | -1.12% |
| 2025-09-24 | 13.14 | 13.42 | 13.06 | 13.39 | 13.24 | qfq | 2,235,489 | 29,800,954 | 2.45% |
| 2025-09-23 | 13.39 | 13.40 | 12.82 | 13.07 | 12.92 | qfq | 2,541,500 | 33,150,078 | -2.39% |
| 2025-09-22 | 13.34 | 13.46 | 13.16 | 13.39 | 13.24 | qfq | 1,906,000 | 25,395,979 | 0.37% |
| 2025-09-19 | 13.22 | 13.36 | 13.15 | 13.34 | 13.19 | qfq | 2,063,500 | 27,385,804 | 0.98% |
| 2025-09-18 | 13.66 | 13.66 | 13.15 | 13.21 | 13.06 | qfq | 4,173,200 | 55,713,306 | -3.37% |
| 2025-09-17 | 13.77 | 13.80 | 13.63 | 13.67 | 13.51 | qfq | 2,543,800 | 34,848,131 | -0.44% |
| 2025-09-16 | 13.72 | 13.76 | 13.61 | 13.73 | 13.57 | qfq | 1,468,421 | 20,087,873 | 0.07% |
| 2025-09-15 | 13.79 | 13.81 | 13.59 | 13.72 | 13.56 | qfq | 1,987,800 | 27,203,675 | -0.36% |
| 2025-09-12 | 13.89 | 13.90 | 13.72 | 13.77 | 13.61 | qfq | 3,364,600 | 46,313,934 | -0.94% |
| 2025-09-11 | 13.99 | 14.00 | 13.68 | 13.90 | 13.74 | qfq | 4,269,400 | 58,948,904 | -1.42% |
| 2025-09-10 | 13.90 | 14.34 | 13.82 | 14.10 | 13.94 | qfq | 5,344,400 | 75,402,011 | 2.03% |
| 2025-09-09 | 14.05 | 14.05 | 13.75 | 13.82 | 13.66 | qfq | 1,925,700 | 26,676,872 | -1.14% |
| 2025-09-08 | 13.87 | 14.00 | 13.80 | 13.98 | 13.82 | qfq | 2,451,600 | 34,135,516 | 0.72% |
| 2025-09-05 | 13.81 | 13.92 | 13.52 | 13.88 | 13.72 | qfq | 2,174,479 | 30,039,626 | 0.58% |
| 2025-09-04 | 13.89 | 14.05 | 13.59 | 13.80 | 13.64 | qfq | 2,914,200 | 40,369,799 | -1.08% |
| 2025-09-03 | 14.12 | 14.27 | 13.89 | 13.95 | 13.79 | qfq | 2,799,700 | 39,223,051 | -1.34% |
| 2025-09-02 | 14.18 | 14.18 | 13.78 | 14.14 | 13.98 | qfq | 2,855,000 | 40,000,546 | 0.07% |
| 2025-09-01 | 14.09 | 14.35 | 13.93 | 14.13 | 13.97 | qfq | 2,527,039 | 35,764,252 | 0.00% |
| 2025-08-29 | 14.30 | 14.32 | 14.02 | 14.13 | 13.97 | qfq | 2,141,800 | 30,378,922 | -0.42% |
| 2025-08-28 | 14.25 | 14.50 | 13.89 | 14.19 | 14.03 | qfq | 3,264,000 | 46,309,045 | -0.42% |
| 2025-08-27 | 14.80 | 14.86 | 14.24 | 14.25 | 14.09 | qfq | 4,423,400 | 64,248,667 | -3.72% |
| 2025-08-26 | 14.66 | 14.96 | 14.57 | 14.80 | 14.63 | qfq | 3,867,524 | 57,230,999 | 0.95% |
| 2025-08-25 | 14.80 | 14.82 | 14.59 | 14.66 | 14.49 | qfq | 3,344,100 | 49,005,824 | -0.61% |
| 2025-08-22 | 14.99 | 15.01 | 14.64 | 14.75 | 14.58 | qfq | 3,871,000 | 56,988,256 | -0.94% |
| 2025-08-21 | 14.89 | 15.08 | 14.76 | 14.89 | 14.72 | qfq | 5,217,500 | 77,990,300 | 0.13% |
| 2025-08-20 | 14.52 | 15.04 | 14.51 | 14.87 | 14.70 | qfq | 4,924,900 | 73,193,559 | 1.99% |
| 2025-08-19 | 14.60 | 14.63 | 14.41 | 14.58 | 14.41 | qfq | 2,757,000 | 40,048,727 | 0.00% |
| 2025-08-18 | 14.59 | 14.67 | 14.44 | 14.58 | 14.41 | qfq | 4,101,500 | 59,680,495 | 0.07% |
| 2025-08-15 | 14.68 | 14.93 | 14.48 | 14.57 | 14.40 | qfq | 4,999,600 | 73,201,356 | -0.61% |
| 2025-08-14 | 14.25 | 14.96 | 14.11 | 14.66 | 14.49 | qfq | 8,572,200 | 124,276,118 | 3.39% |
| 2025-08-13 | 14.30 | 14.34 | 14.11 | 14.18 | 14.02 | qfq | 2,475,100 | 35,120,576 | -0.63% |
| 2025-08-12 | 14.39 | 14.40 | 14.24 | 14.27 | 14.11 | qfq | 1,864,000 | 26,660,536 | -0.76% |
| 2025-08-11 | 14.35 | 14.43 | 14.25 | 14.38 | 14.22 | qfq | 2,420,000 | 34,750,245 | 0.42% |
| 2025-08-08 | 14.15 | 14.34 | 14.15 | 14.32 | 14.16 | qfq | 1,883,700 | 26,852,023 | 0.77% |
| 2025-08-07 | 14.23 | 14.28 | 14.16 | 14.21 | 14.05 | qfq | 1,891,200 | 26,901,895 | -0.07% |
| 2025-08-06 | 14.22 | 14.24 | 14.09 | 14.22 | 14.06 | qfq | 2,007,299 | 28,458,201 | 0.42% |
| 2025-08-05 | 14.06 | 14.28 | 14.02 | 14.16 | 14.00 | qfq | 3,365,700 | 47,674,026 | 1.14% |
| 2025-08-04 | 13.82 | 14.03 | 13.71 | 14.00 | 13.84 | qfq | 2,681,400 | 37,378,063 | 1.23% |
| 2025-08-01 | 13.72 | 13.85 | 13.70 | 13.83 | 13.67 | qfq | 2,117,800 | 29,208,933 | 1.02% |
| 2025-07-31 | 13.95 | 13.96 | 13.69 | 13.69 | 13.53 | qfq | 4,237,900 | 58,382,581 | -2.28% |
| 2025-07-30 | 13.96 | 14.08 | 13.80 | 14.01 | 13.85 | qfq | 2,814,900 | 39,383,402 | 0.94% |
| 2025-07-29 | 14.16 | 14.21 | 13.75 | 13.88 | 13.72 | qfq | 4,337,339 | 60,286,747 | -1.56% |
| 2025-07-28 | 14.35 | 14.43 | 14.06 | 14.10 | 13.94 | qfq | 4,070,400 | 57,559,343 | -1.74% |
| 2025-07-25 | 14.31 | 14.60 | 14.24 | 14.35 | 14.19 | qfq | 3,535,100 | 50,960,690 | 0.56% |
| 2025-07-24 | 14.27 | 14.38 | 14.23 | 14.27 | 14.11 | qfq | 2,287,900 | 32,647,016 | -0.07% |
| 2025-07-23 | 14.41 | 14.43 | 14.25 | 14.28 | 14.12 | qfq | 2,091,600 | 30,002,152 | -0.56% |
| 2025-07-22 | 14.41 | 14.47 | 14.26 | 14.36 | 14.20 | qfq | 2,069,200 | 29,705,469 | -0.35% |
| 2025-07-21 | 14.21 | 14.45 | 14.18 | 14.41 | 14.25 | qfq | 2,799,800 | 40,190,575 | 1.19% |
| 2025-07-18 | 14.30 | 14.34 | 14.18 | 14.24 | 14.08 | qfq | 1,653,200 | 23,525,686 | -0.35% |
| 2025-07-17 | 14.28 | 14.35 | 14.20 | 14.29 | 14.13 | qfq | 1,873,664 | 26,733,621 | 0.07% |
| 2025-07-16 | 14.10 | 14.35 | 14.10 | 14.28 | 14.12 | qfq | 2,317,600 | 33,061,655 | 0.56% |
| 2025-07-15 | 14.55 | 14.60 | 14.14 | 14.20 | 14.04 | qfq | 5,938,825 | 84,823,339 | -3.99% |
| 2025-07-14 | 14.51 | 14.89 | 14.51 | 14.79 | 14.62 | qfq | 2,419,200 | 35,715,671 | 1.51% |
| 2025-07-11 | 14.80 | 14.84 | 14.48 | 14.57 | 14.40 | qfq | 3,397,000 | 49,664,664 | -1.75% |
| 2025-07-10 | 14.59 | 15.08 | 14.55 | 14.83 | 14.66 | qfq | 5,528,900 | 81,924,751 | 1.23% |
| 2025-07-09 | 14.67 | 14.80 | 14.55 | 14.65 | 14.48 | qfq | 2,059,800 | 30,177,362 | -0.07% |
| 2025-07-08 | 14.59 | 14.69 | 14.52 | 14.66 | 14.49 | qfq | 2,016,400 | 29,465,291 | 0.83% |
| 2025-07-07 | 14.50 | 14.61 | 14.35 | 14.54 | 14.37 | qfq | 1,573,900 | 22,835,411 | -0.07% |
| 2025-07-04 | 14.66 | 14.76 | 14.50 | 14.55 | 14.38 | qfq | 2,534,200 | 36,973,482 | -1.02% |
| 2025-07-03 | 14.55 | 14.71 | 14.48 | 14.70 | 14.53 | qfq | 2,667,500 | 38,967,904 | 0.75% |
| 2025-07-02 | 14.79 | 14.90 | 14.51 | 14.59 | 14.42 | qfq | 4,548,700 | 66,857,192 | 0.34% |
| 2025-07-01 | 14.63 | 14.80 | 14.47 | 14.54 | 14.37 | qfq | 3,032,758 | 44,315,977 | -0.62% |
| 2025-06-30 | 14.38 | 14.64 | 14.33 | 14.63 | 14.46 | qfq | 2,970,300 | 43,155,521 | 1.81% |
| 2025-06-27 | 14.54 | 14.75 | 14.37 | 14.37 | 14.21 | qfq | 4,476,500 | 64,871,962 | -0.83% |
| 2025-06-26 | 14.56 | 14.77 | 14.47 | 14.49 | 14.32 | qfq | 4,591,100 | 66,901,416 | -1.56% |
| 2025-06-25 | 14.75 | 14.95 | 14.69 | 14.72 | 14.55 | qfq | 3,947,863 | 58,259,619 | -0.54% |
| 2025-06-24 | 14.63 | 15.04 | 14.58 | 14.80 | 14.63 | qfq | 8,746,505 | 129,600,068 | -2.37% |
| 2025-06-23 | 15.25 | 15.48 | 15.01 | 15.16 | 14.99 | qfq | 6,765,400 | 102,739,602 | 1.34% |
| 2025-06-20 | 15.50 | 15.50 | 14.64 | 14.96 | 14.79 | qfq | 7,894,132 | 118,757,352 | -4.29% |
| 2025-06-19 | 15.18 | 15.95 | 14.96 | 15.63 | 15.45 | qfq | 11,643,463 | 180,133,612 | 2.83% |
| 2025-06-18 | 15.58 | 15.71 | 15.15 | 15.20 | 15.03 | qfq | 6,978,227 | 106,848,554 | -2.19% |
| 2025-06-17 | 15.05 | 15.67 | 14.80 | 15.54 | 15.36 | qfq | 12,096,656 | 183,677,973 | 2.30% |
| 2025-06-16 | 15.90 | 16.12 | 15.13 | 15.19 | 15.02 | qfq | 13,182,800 | 205,620,383 | -2.38% |
| 2025-06-13 | 15.20 | 15.57 | 14.97 | 15.56 | 15.38 | qfq | 13,387,050 | 205,693,705 | 4.78% |
| 2025-06-12 | 14.94 | 15.14 | 14.77 | 14.85 | 14.68 | qfq | 3,143,456 | 46,910,353 | 0.07% |
| 2025-06-11 | 14.60 | 14.90 | 14.59 | 14.84 | 14.67 | qfq | 2,416,600 | 35,701,531 | 1.50% |
| 2025-06-10 | 14.73 | 14.88 | 14.45 | 14.62 | 14.45 | qfq | 2,884,100 | 42,322,315 | -0.88% |
| 2025-06-09 | 14.69 | 14.93 | 14.60 | 14.75 | 14.58 | qfq | 3,316,300 | 48,896,999 | 0.41% |
| 2025-06-06 | 14.00 | 14.77 | 14.00 | 14.69 | 14.52 | qfq | 5,710,700 | 82,843,993 | 3.52% |
| 2025-06-05 | 14.27 | 14.38 | 14.14 | 14.19 | 14.03 | qfq | 1,821,500 | 25,874,686 | -0.42% |
| 2025-06-04 | 14.19 | 14.27 | 14.12 | 14.25 | 14.09 | qfq | 1,927,700 | 27,396,884 | 0.42% |
| 2025-06-03 | 14.03 | 14.20 | 13.85 | 14.19 | 14.03 | qfq | 2,856,100 | 40,037,341 | 1.07% |
| 2025-05-30 | 14.02 | 14.27 | 13.99 | 14.04 | 13.88 | qfq | 2,588,264 | 36,435,398 | -0.85% |
| 2025-05-29 | 14.06 | 14.26 | 13.95 | 14.16 | 14.00 | qfq | 3,175,800 | 44,956,291 | 0.93% |
| 2025-05-28 | 13.85 | 14.13 | 13.82 | 14.03 | 13.87 | qfq | 2,824,900 | 39,534,795 | 0.86% |
| 2025-05-27 | 14.15 | 14.20 | 13.82 | 13.91 | 13.75 | qfq | 2,922,000 | 40,689,916 | -0.86% |
| 2025-05-26 | 13.93 | 14.30 | 13.66 | 14.03 | 13.87 | qfq | 5,070,400 | 71,250,434 | 2.41% |
| 2025-05-23 | 13.71 | 13.96 | 13.48 | 13.70 | 13.54 | qfq | 4,680,800 | 64,615,904 | -1.51% |
| 2025-05-22 | 13.88 | 14.24 | 13.78 | 13.91 | 13.51 | qfq | 5,087,900 | 71,066,615 | -0.14% |
| 2025-05-21 | 13.68 | 13.95 | 13.68 | 13.93 | 13.53 | qfq | 3,441,000 | 47,523,630 | 1.60% |
| 2025-05-20 | 13.62 | 13.74 | 13.49 | 13.71 | 13.31 | qfq | 3,009,200 | 41,021,311 | 0.81% |
| 2025-05-19 | 13.28 | 13.76 | 13.20 | 13.60 | 13.21 | qfq | 4,308,900 | 58,078,661 | 3.03% |
| 2025-05-16 | 13.07 | 13.23 | 12.99 | 13.20 | 12.82 | qfq | 1,995,300 | 26,262,339 | 0.99% |
| 2025-05-15 | 13.20 | 13.21 | 13.00 | 13.07 | 12.69 | qfq | 1,838,600 | 23,997,602 | -0.98% |
| 2025-05-14 | 13.23 | 13.28 | 13.03 | 13.20 | 12.82 | qfq | 2,404,000 | 31,658,572 | -0.23% |
| 2025-05-13 | 13.45 | 13.45 | 13.22 | 13.23 | 12.85 | qfq | 1,920,998 | 25,543,186 | -0.60% |
| 2025-05-12 | 13.22 | 13.40 | 13.18 | 13.31 | 12.93 | qfq | 2,428,900 | 32,248,638 | 0.99% |
| 2025-05-09 | 13.30 | 13.42 | 13.03 | 13.18 | 12.80 | qfq | 2,261,800 | 29,733,354 | -0.90% |
| 2025-05-08 | 12.96 | 13.37 | 12.96 | 13.30 | 12.92 | qfq | 2,717,600 | 36,028,147 | 1.76% |
| 2025-05-07 | 13.03 | 13.16 | 12.93 | 13.07 | 12.69 | qfq | 3,223,700 | 42,138,608 | 1.24% |
| 2025-05-06 | 12.88 | 13.02 | 12.83 | 12.91 | 12.54 | qfq | 3,533,700 | 45,675,082 | 0.47% |
| 2025-04-30 | 12.77 | 13.06 | 12.77 | 12.85 | 12.48 | qfq | 2,371,200 | 30,633,382 | 0.78% |
| 2025-04-29 | 12.48 | 12.88 | 12.47 | 12.75 | 12.38 | qfq | 2,718,900 | 34,669,801 | 2.16% |
| 2025-04-28 | 12.76 | 12.76 | 12.35 | 12.48 | 12.12 | qfq | 3,542,900 | 44,271,734 | -3.41% |
| 2025-04-25 | 13.27 | 13.43 | 12.82 | 12.92 | 12.55 | qfq | 4,522,800 | 58,597,180 | -2.71% |
| 2025-04-24 | 13.34 | 13.39 | 13.05 | 13.28 | 12.90 | qfq | 2,441,100 | 32,304,940 | -0.45% |
| 2025-04-23 | 13.18 | 13.47 | 13.18 | 13.34 | 12.95 | qfq | 2,986,000 | 39,865,295 | 1.21% |
| 2025-04-22 | 13.13 | 13.22 | 13.05 | 13.18 | 12.80 | qfq | 1,827,000 | 23,974,048 | 0.53% |
| 2025-04-21 | 12.83 | 13.17 | 12.69 | 13.11 | 12.73 | qfq | 3,253,000 | 42,195,958 | 2.42% |
| 2025-04-18 | 12.73 | 12.91 | 12.61 | 12.80 | 12.43 | qfq | 2,520,300 | 32,133,333 | 0.55% |
| 2025-04-17 | 12.58 | 12.80 | 12.52 | 12.73 | 12.36 | qfq | 2,270,400 | 28,911,440 | 1.03% |
| 2025-04-16 | 12.81 | 12.96 | 12.33 | 12.60 | 12.24 | qfq | 2,897,300 | 36,608,657 | -2.63% |
| 2025-04-15 | 13.11 | 13.12 | 12.82 | 12.94 | 12.57 | qfq | 1,868,000 | 24,126,426 | -0.54% |
| 2025-04-14 | 12.79 | 13.12 | 12.79 | 13.01 | 12.63 | qfq | 3,456,423 | 44,924,703 | 2.52% |
| 2025-04-11 | 12.36 | 12.86 | 12.30 | 12.69 | 12.32 | qfq | 3,785,200 | 48,080,953 | 1.20% |
| 2025-04-10 | 12.53 | 12.82 | 12.51 | 12.54 | 12.18 | qfq | 4,841,563 | 61,330,084 | 1.29% |
| 2025-04-09 | 12.00 | 12.46 | 11.25 | 12.38 | 12.02 | qfq | 6,690,900 | 79,995,696 | 1.81% |
| 2025-04-08 | 12.84 | 12.87 | 11.90 | 12.16 | 11.81 | qfq | 7,823,800 | 96,392,283 | -5.44% |
| 2025-04-07 | 13.33 | 13.33 | 12.86 | 12.86 | 12.49 | qfq | 5,380,033 | 69,807,230 | -10.01% |
| 2025-04-03 | 14.24 | 14.37 | 14.07 | 14.29 | 13.88 | qfq | 3,404,700 | 48,512,024 | -0.21% |
| 2025-04-02 | 14.24 | 14.50 | 14.15 | 14.32 | 13.91 | qfq | 4,912,100 | 70,342,050 | -0.21% |
| 2025-04-01 | 14.38 | 14.66 | 14.28 | 14.35 | 13.94 | qfq | 5,949,600 | 85,960,656 | 1.77% |
| 2025-03-31 | 14.07 | 14.24 | 13.91 | 14.10 | 13.69 | qfq | 4,876,700 | 68,604,680 | -0.35% |
| 2025-03-28 | 14.25 | 14.45 | 14.10 | 14.15 | 13.74 | qfq | 6,371,200 | 90,767,705 | -2.88% |
| 2025-03-27 | 14.52 | 14.89 | 14.43 | 14.57 | 14.15 | qfq | 6,379,300 | 93,070,070 | -2.02% |
| 2025-03-26 | 14.97 | 15.18 | 14.78 | 14.87 | 14.44 | qfq | 7,498,400 | 111,856,966 | -0.40% |
| 2025-03-25 | 15.50 | 15.65 | 14.90 | 14.93 | 14.50 | qfq | 11,428,000 | 172,727,246 | -5.09% |
| 2025-03-24 | 15.47 | 16.04 | 15.00 | 15.73 | 15.28 | qfq | 18,282,844 | 285,138,175 | 1.16% |
| 2025-03-21 | 15.60 | 16.28 | 15.12 | 15.55 | 15.10 | qfq | 24,261,106 | 378,325,920 | 3.25% |
| 2025-03-20 | 14.91 | 15.38 | 14.78 | 15.06 | 14.63 | qfq | 6,583,900 | 98,917,509 | 1.01% |
| 2025-03-19 | 14.99 | 15.09 | 14.73 | 14.91 | 14.48 | qfq | 4,760,200 | 70,949,133 | -0.80% |
| 2025-03-18 | 14.98 | 15.13 | 14.69 | 15.03 | 14.60 | qfq | 8,912,925 | 132,923,047 | 0.00% |
| 2025-03-17 | 14.26 | 15.45 | 14.26 | 15.03 | 14.60 | qfq | 12,341,725 | 186,128,445 | 5.92% |
| 2025-03-14 | 14.49 | 14.49 | 13.76 | 14.19 | 13.78 | qfq | 6,714,500 | 94,326,723 | 0.14% |
| 2025-03-13 | 14.03 | 14.17 | 13.87 | 14.17 | 13.76 | qfq | 3,824,700 | 53,674,959 | 0.93% |
| 2025-03-12 | 13.90 | 14.17 | 13.80 | 14.04 | 13.63 | qfq | 4,442,800 | 62,211,135 | 1.45% |
| 2025-03-11 | 13.92 | 14.01 | 13.68 | 13.84 | 13.44 | qfq | 5,735,200 | 79,111,482 | -1.98% |
| 2025-03-10 | 14.30 | 14.55 | 13.98 | 14.12 | 13.71 | qfq | 5,589,000 | 79,299,853 | -1.26% |
| 2025-03-07 | 13.93 | 14.38 | 13.84 | 14.30 | 13.89 | qfq | 6,366,000 | 90,271,417 | 3.03% |
| 2025-03-06 | 13.94 | 14.27 | 13.81 | 13.88 | 13.48 | qfq | 6,807,863 | 95,581,241 | -0.43% |
| 2025-03-05 | 13.89 | 14.00 | 13.61 | 13.94 | 13.54 | qfq | 4,789,200 | 66,149,318 | 0.29% |
| 2025-03-04 | 13.56 | 14.08 | 13.46 | 13.90 | 13.50 | qfq | 5,822,300 | 80,553,567 | 2.13% |
| 2025-03-03 | 13.54 | 14.01 | 13.39 | 13.61 | 13.22 | qfq | 6,784,400 | 93,387,027 | 1.34% |
| 2025-02-28 | 13.55 | 13.72 | 13.36 | 13.43 | 13.04 | qfq | 6,336,100 | 85,570,134 | -0.89% |
| 2025-02-27 | 13.58 | 13.74 | 13.36 | 13.55 | 13.16 | qfq | 4,957,100 | 66,958,277 | -0.07% |
| 2025-02-26 | 13.84 | 13.98 | 13.48 | 13.56 | 13.17 | qfq | 7,841,792 | 106,961,794 | -0.88% |
| 2025-02-25 | 12.91 | 13.88 | 12.91 | 13.68 | 13.28 | qfq | 14,404,928 | 195,944,932 | 4.91% |
| 2025-02-24 | 12.73 | 13.09 | 12.65 | 13.04 | 12.66 | qfq | 6,401,679 | 82,373,129 | 2.27% |
| 2025-02-21 | 12.77 | 12.80 | 12.57 | 12.75 | 12.38 | qfq | 3,156,200 | 40,055,026 | -0.16% |
| 2025-02-20 | 12.81 | 12.90 | 12.68 | 12.77 | 12.40 | qfq | 2,960,600 | 37,763,907 | -0.16% |
| 2025-02-19 | 12.44 | 12.81 | 12.44 | 12.79 | 12.42 | qfq | 3,142,300 | 39,836,096 | 2.48% |
| 2025-02-18 | 12.63 | 12.77 | 12.45 | 12.48 | 12.12 | qfq | 3,869,200 | 48,692,747 | -1.58% |
| 2025-02-17 | 12.56 | 12.71 | 12.52 | 12.68 | 12.31 | qfq | 3,300,700 | 41,645,081 | 0.63% |
| 2025-02-14 | 12.52 | 12.68 | 12.52 | 12.60 | 12.24 | qfq | 3,478,700 | 43,873,065 | 0.16% |
| 2025-02-13 | 12.82 | 12.82 | 12.53 | 12.58 | 12.22 | qfq | 4,858,800 | 61,471,776 | -1.95% |
| 2025-02-12 | 12.80 | 13.03 | 12.67 | 12.83 | 12.46 | qfq | 8,164,300 | 104,786,654 | -0.08% |
| 2025-02-11 | 12.83 | 12.90 | 12.73 | 12.84 | 12.47 | qfq | 4,506,100 | 57,779,407 | 0.08% |
| 2025-02-10 | 12.67 | 12.95 | 12.59 | 12.83 | 12.46 | qfq | 5,847,300 | 74,746,394 | 1.02% |
| 2025-02-07 | 12.72 | 12.82 | 12.52 | 12.70 | 12.33 | qfq | 8,568,104 | 108,715,036 | -0.16% |
| 2025-02-06 | 12.31 | 12.72 | 12.31 | 12.72 | 12.35 | qfq | 7,178,466 | 89,897,631 | 2.58% |
| 2025-02-05 | 12.30 | 12.50 | 12.14 | 12.40 | 12.04 | qfq | 6,897,776 | 85,043,324 | 0.16% |
| 2025-01-27 | 12.30 | 12.57 | 12.23 | 12.38 | 12.02 | qfq | 9,937,400 | 123,293,533 | 1.39% |
| 2025-01-24 | 11.84 | 12.28 | 11.78 | 12.21 | 11.86 | qfq | 10,757,751 | 130,731,755 | 2.95% |
| 2025-01-23 | 11.62 | 11.95 | 11.59 | 11.86 | 11.52 | qfq | 8,548,900 | 100,799,961 | 2.68% |
| 2025-01-22 | 11.63 | 11.70 | 11.51 | 11.55 | 11.22 | qfq | 4,833,820 | 55,963,660 | -1.28% |
| 2025-01-21 | 11.97 | 11.97 | 11.54 | 11.70 | 11.36 | qfq | 6,666,113 | 77,767,894 | -2.01% |
| 2025-01-20 | 12.02 | 12.14 | 11.87 | 11.94 | 11.60 | qfq | 6,523,720 | 78,127,546 | -0.25% |
| 2025-01-17 | 12.04 | 12.07 | 11.76 | 11.97 | 11.62 | qfq | 8,168,004 | 97,211,394 | 2.40% |
| 2025-01-16 | 11.63 | 11.85 | 11.55 | 11.69 | 11.35 | qfq | 4,793,132 | 56,138,669 | 1.04% |
| 2025-01-15 | 11.59 | 11.60 | 11.43 | 11.57 | 11.24 | qfq | 2,893,300 | 33,352,165 | 0.35% |
| 2025-01-14 | 11.09 | 11.54 | 11.00 | 11.53 | 11.20 | qfq | 4,785,204 | 54,408,944 | 3.87% |
| 2025-01-13 | 11.00 | 11.17 | 10.93 | 11.10 | 10.78 | qfq | 3,373,400 | 37,258,013 | 1.00% |
| 2025-01-10 | 11.21 | 11.30 | 10.92 | 10.99 | 10.67 | qfq | 3,728,400 | 41,322,651 | -1.88% |
| 2025-01-09 | 11.33 | 11.34 | 11.15 | 11.20 | 10.88 | qfq | 3,147,700 | 35,386,011 | -1.23% |
| 2025-01-08 | 11.30 | 11.40 | 11.04 | 11.34 | 11.01 | qfq | 3,890,200 | 43,825,114 | -0.18% |
| 2025-01-07 | 11.25 | 11.38 | 11.06 | 11.36 | 11.03 | qfq | 3,587,419 | 40,237,055 | 0.80% |
| 2025-01-06 | 11.11 | 11.46 | 10.96 | 11.27 | 10.94 | qfq | 4,868,032 | 54,582,855 | 0.36% |
| 2025-01-03 | 11.41 | 11.72 | 11.23 | 11.23 | 10.91 | qfq | 7,067,928 | 81,076,347 | -2.69% |
| 2025-01-02 | 11.75 | 11.95 | 11.42 | 11.54 | 11.21 | qfq | 9,405,384 | 110,027,070 | 0.52% |
| 2024-12-31 | 11.70 | 11.79 | 11.35 | 11.48 | 11.15 | qfq | 4,964,163 | 57,227,551 | -1.63% |
| 2024-12-30 | 11.81 | 11.82 | 11.49 | 11.67 | 11.33 | qfq | 3,020,400 | 35,135,571 | -0.43% |
| 2024-12-27 | 11.51 | 11.78 | 11.46 | 11.72 | 11.38 | qfq | 3,896,700 | 45,382,420 | 1.91% |
| 2024-12-26 | 11.55 | 11.70 | 11.47 | 11.50 | 11.17 | qfq | 4,194,900 | 48,494,745 | -0.43% |
| 2024-12-25 | 11.84 | 11.84 | 11.48 | 11.55 | 11.22 | qfq | 3,909,800 | 45,249,876 | -2.45% |
| 2024-12-24 | 11.69 | 11.84 | 11.62 | 11.84 | 11.50 | qfq | 3,771,697 | 44,304,597 | 0.77% |
| 2024-12-23 | 12.01 | 12.08 | 11.65 | 11.75 | 11.41 | qfq | 3,846,035 | 45,477,134 | -2.16% |
| 2024-12-20 | 12.00 | 12.11 | 11.95 | 12.01 | 11.66 | qfq | 3,864,900 | 46,476,438 | 0.08% |
| 2024-12-19 | 11.88 | 12.00 | 11.72 | 12.00 | 11.65 | qfq | 3,531,069 | 41,853,335 | 0.93% |
| 2024-12-18 | 12.00 | 12.10 | 11.84 | 11.89 | 11.55 | qfq | 3,443,700 | 41,223,388 | -0.50% |
| 2024-12-17 | 12.38 | 12.47 | 11.91 | 11.95 | 11.60 | qfq | 4,732,213 | 57,350,471 | -3.63% |
| 2024-12-16 | 12.38 | 12.56 | 12.34 | 12.40 | 12.04 | qfq | 3,148,400 | 39,152,694 | 0.24% |
| 2024-12-13 | 12.86 | 12.86 | 12.32 | 12.37 | 12.01 | qfq | 6,811,300 | 85,231,088 | -3.66% |
| 2024-12-12 | 12.83 | 12.89 | 12.75 | 12.84 | 12.47 | qfq | 3,049,900 | 39,148,114 | 0.08% |
| 2024-12-11 | 12.71 | 12.83 | 12.65 | 12.83 | 12.46 | qfq | 3,447,100 | 44,011,835 | 1.02% |
| 2024-12-10 | 13.04 | 13.15 | 12.69 | 12.70 | 12.33 | qfq | 5,120,600 | 65,767,997 | -0.47% |
| 2024-12-09 | 12.79 | 13.00 | 12.69 | 12.76 | 12.39 | qfq | 4,350,300 | 55,712,060 | -0.16% |
| 2024-12-06 | 12.70 | 12.79 | 12.60 | 12.78 | 12.41 | qfq | 4,354,730 | 55,341,145 | 0.95% |
| 2024-12-05 | 12.48 | 12.78 | 12.36 | 12.66 | 12.29 | qfq | 5,024,600 | 63,243,678 | 1.44% |
| 2024-12-04 | 12.61 | 12.73 | 12.38 | 12.48 | 12.12 | qfq | 5,182,400 | 65,072,321 | -1.58% |
| 2024-12-03 | 12.47 | 12.68 | 12.37 | 12.68 | 12.31 | qfq | 5,403,300 | 67,806,545 | 1.68% |
| 2024-12-02 | 12.35 | 12.50 | 12.26 | 12.47 | 12.11 | qfq | 5,201,900 | 64,470,760 | 0.97% |
| 2024-11-29 | 12.12 | 12.39 | 12.03 | 12.35 | 11.99 | qfq | 5,002,600 | 61,349,100 | 1.90% |
| 2024-11-28 | 11.97 | 12.23 | 11.93 | 12.12 | 11.77 | qfq | 3,805,596 | 46,163,894 | 0.83% |
| 2024-11-27 | 12.06 | 12.06 | 11.58 | 12.02 | 11.67 | qfq | 4,478,755 | 52,815,367 | 0.17% |
| 2024-11-26 | 12.18 | 12.23 | 11.97 | 12.00 | 11.65 | qfq | 3,576,400 | 43,288,346 | -1.48% |
| 2024-11-25 | 11.91 | 12.28 | 11.88 | 12.18 | 11.83 | qfq | 5,038,100 | 60,997,681 | 2.27% |
| 2024-11-22 | 12.37 | 12.52 | 11.90 | 11.91 | 11.57 | qfq | 5,530,300 | 68,041,666 | -3.72% |
| 2024-11-21 | 12.37 | 12.57 | 12.21 | 12.37 | 12.01 | qfq | 4,899,350 | 60,617,916 | -0.40% |
| 2024-11-20 | 11.98 | 12.63 | 11.94 | 12.42 | 12.06 | qfq | 8,059,384 | 99,294,533 | 3.67% |
| 2024-11-19 | 11.71 | 11.98 | 11.64 | 11.98 | 11.63 | qfq | 3,611,455 | 42,540,464 | 2.31% |
| 2024-11-18 | 11.90 | 12.01 | 11.62 | 11.71 | 11.37 | qfq | 5,392,200 | 63,737,151 | -1.01% |
| 2024-11-15 | 12.02 | 12.24 | 11.80 | 11.83 | 11.49 | qfq | 5,118,700 | 61,676,868 | -1.33% |
| 2024-11-14 | 12.24 | 12.37 | 11.95 | 11.99 | 11.64 | qfq | 4,694,459 | 57,241,269 | -2.36% |
| 2024-11-13 | 12.16 | 12.36 | 12.06 | 12.28 | 11.93 | qfq | 4,919,800 | 59,977,553 | 0.57% |
| 2024-11-12 | 12.31 | 12.44 | 12.08 | 12.21 | 11.86 | qfq | 7,131,184 | 87,850,681 | -0.89% |
| 2024-11-11 | 12.20 | 12.35 | 12.05 | 12.32 | 11.96 | qfq | 5,864,230 | 71,665,542 | 0.08% |
| 2024-11-08 | 12.39 | 12.52 | 12.16 | 12.31 | 11.95 | qfq | 9,296,526 | 114,409,701 | -0.32% |
| 2024-11-07 | 12.33 | 12.40 | 12.09 | 12.35 | 11.99 | qfq | 9,441,051 | 115,831,369 | 0.82% |
| 2024-11-06 | 11.96 | 12.34 | 11.89 | 12.25 | 11.90 | qfq | 10,235,064 | 124,094,055 | 2.68% |
| 2024-11-05 | 11.87 | 11.96 | 11.80 | 11.93 | 11.59 | qfq | 8,677,952 | 103,161,972 | 0.76% |
| 2024-11-04 | 11.59 | 11.86 | 11.57 | 11.84 | 11.50 | qfq | 6,781,250 | 79,800,454 | 2.16% |
| 2024-11-01 | 11.66 | 11.87 | 11.56 | 11.59 | 11.26 | qfq | 8,163,673 | 95,811,978 | -0.60% |
| 2024-10-31 | 11.54 | 11.74 | 11.49 | 11.66 | 11.32 | qfq | 5,373,444 | 62,656,326 | 1.04% |
| 2024-10-30 | 11.49 | 11.67 | 11.40 | 11.54 | 11.21 | qfq | 4,448,144 | 51,282,784 | 0.17% |
| 2024-10-29 | 11.92 | 11.97 | 11.51 | 11.52 | 11.19 | qfq | 7,872,200 | 91,793,736 | -3.19% |
| 2024-10-28 | 11.83 | 11.94 | 11.74 | 11.90 | 11.56 | qfq | 10,052,600 | 119,100,766 | 0.34% |
| 2024-10-25 | 11.63 | 11.98 | 11.61 | 11.86 | 11.52 | qfq | 6,021,199 | 71,207,383 | 1.98% |
| 2024-10-24 | 11.48 | 11.65 | 11.47 | 11.63 | 11.29 | qfq | 4,147,999 | 47,979,996 | 0.78% |
| 2024-10-23 | 11.59 | 11.74 | 11.48 | 11.54 | 11.21 | qfq | 6,387,900 | 74,228,340 | -0.69% |
| 2024-10-22 | 11.22 | 11.62 | 11.22 | 11.62 | 11.28 | qfq | 6,329,300 | 72,783,340 | 3.01% |
| 2024-10-21 | 11.22 | 11.36 | 11.09 | 11.28 | 10.95 | qfq | 6,486,850 | 72,909,383 | 0.62% |
| 2024-10-18 | 11.00 | 11.35 | 10.92 | 11.21 | 10.89 | qfq | 6,578,205 | 73,432,808 | 1.45% |
| 2024-10-17 | 11.25 | 11.31 | 11.02 | 11.05 | 10.73 | qfq | 4,728,716 | 52,664,098 | -1.25% |
| 2024-10-16 | 10.93 | 11.37 | 10.92 | 11.19 | 10.87 | qfq | 5,387,822 | 60,143,873 | 1.18% |
| 2024-10-15 | 11.30 | 11.35 | 11.04 | 11.06 | 10.74 | qfq | 7,072,426 | 79,109,946 | -3.07% |
| 2024-10-14 | 11.27 | 11.47 | 11.10 | 11.41 | 11.08 | qfq | 6,708,009 | 75,856,110 | 1.15% |
| 2024-10-11 | 11.63 | 11.78 | 11.10 | 11.28 | 10.95 | qfq | 9,189,196 | 105,085,097 | -2.93% |
| 2024-10-10 | 11.42 | 11.87 | 11.30 | 11.62 | 11.28 | qfq | 10,378,472 | 120,713,079 | 1.75% |
| 2024-10-09 | 12.15 | 12.15 | 11.30 | 11.42 | 11.09 | qfq | 15,959,500 | 186,647,187 | -9.08% |
| 2024-10-08 | 12.90 | 12.90 | 11.85 | 12.56 | 12.20 | qfq | 18,967,899 | 236,499,799 | 7.08% |
| 2024-09-30 | 11.16 | 11.73 | 10.70 | 11.73 | 11.39 | qfq | 16,570,543 | 187,337,472 | 10.04% |
| 2024-09-27 | 10.31 | 10.66 | 10.19 | 10.66 | 10.35 | qfq | 7,030,600 | 73,095,280 | 4.82% |
| 2024-09-26 | 9.68 | 10.18 | 9.67 | 10.17 | 9.88 | qfq | 6,288,000 | 62,553,772 | 4.52% |
| 2024-09-25 | 9.83 | 10.10 | 9.69 | 9.73 | 9.45 | qfq | 7,159,960 | 70,932,321 | 0.21% |
| 2024-09-24 | 9.37 | 9.74 | 9.36 | 9.71 | 9.43 | qfq | 6,045,700 | 58,042,407 | 3.85% |
| 2024-09-23 | 9.36 | 9.50 | 9.33 | 9.35 | 9.08 | qfq | 3,085,408 | 28,974,991 | -0.53% |
| 2024-09-20 | 9.55 | 9.63 | 9.36 | 9.40 | 9.13 | qfq | 3,039,600 | 28,792,004 | -2.08% |
| 2024-09-19 | 9.38 | 9.66 | 9.37 | 9.60 | 9.32 | qfq | 3,526,300 | 33,655,339 | 2.45% |
| 2024-09-18 | 9.55 | 9.56 | 9.21 | 9.37 | 9.10 | qfq | 3,801,400 | 35,527,229 | -1.78% |
| 2024-09-13 | 9.68 | 9.73 | 9.50 | 9.54 | 9.26 | qfq | 2,731,400 | 26,159,687 | -1.45% |
| 2024-09-12 | 9.61 | 9.75 | 9.61 | 9.68 | 9.40 | qfq | 2,627,700 | 25,465,722 | 0.73% |
| 2024-09-11 | 9.81 | 9.81 | 9.55 | 9.61 | 9.33 | qfq | 4,378,269 | 42,170,129 | -2.63% |
| 2024-09-10 | 9.80 | 9.97 | 9.68 | 9.87 | 9.58 | qfq | 2,373,900 | 23,303,740 | 0.41% |
| 2024-09-09 | 9.80 | 9.87 | 9.67 | 9.83 | 9.55 | qfq | 2,928,300 | 28,596,946 | -0.10% |
| 2024-09-06 | 10.06 | 10.13 | 9.82 | 9.84 | 9.56 | qfq | 2,603,300 | 25,838,779 | -2.57% |
| 2024-09-05 | 10.08 | 10.20 | 10.02 | 10.10 | 9.81 | qfq | 1,919,800 | 19,345,400 | 0.80% |
| 2024-09-04 | 10.15 | 10.18 | 9.97 | 10.02 | 9.73 | qfq | 3,194,151 | 32,192,946 | -2.05% |
| 2024-09-03 | 10.32 | 10.44 | 10.15 | 10.23 | 9.93 | qfq | 2,983,190 | 30,594,540 | -0.97% |
| 2024-09-02 | 10.49 | 10.62 | 10.31 | 10.33 | 10.03 | qfq | 3,240,700 | 33,956,821 | -2.18% |
| 2024-08-30 | 10.42 | 10.69 | 10.33 | 10.56 | 10.26 | qfq | 3,128,400 | 33,038,458 | 1.34% |
| 2024-08-29 | 10.27 | 10.46 | 10.19 | 10.42 | 10.12 | qfq | 2,376,490 | 24,556,027 | 0.48% |
| 2024-08-28 | 10.41 | 10.52 | 10.30 | 10.37 | 10.07 | qfq | 1,849,500 | 19,246,208 | 0.19% |
| 2024-08-27 | 10.45 | 10.56 | 10.27 | 10.35 | 10.05 | qfq | 2,450,100 | 25,462,729 | -0.96% |
| 2024-08-26 | 10.31 | 10.47 | 10.22 | 10.45 | 10.15 | qfq | 2,543,500 | 26,442,145 | 1.75% |
| 2024-08-23 | 10.38 | 10.50 | 10.24 | 10.27 | 9.97 | qfq | 2,606,500 | 26,918,015 | -1.53% |
| 2024-08-22 | 10.62 | 10.63 | 10.41 | 10.43 | 10.13 | qfq | 2,267,055 | 23,765,244 | -1.42% |
| 2024-08-21 | 10.47 | 10.64 | 10.47 | 10.58 | 10.27 | qfq | 1,950,900 | 20,611,346 | 0.67% |
| 2024-08-20 | 10.85 | 10.89 | 10.49 | 10.51 | 10.21 | qfq | 3,034,636 | 32,128,428 | -2.78% |
| 2024-08-19 | 10.74 | 10.99 | 10.73 | 10.81 | 10.50 | qfq | 2,284,902 | 24,829,215 | 0.46% |
| 2024-08-16 | 10.94 | 11.01 | 10.76 | 10.76 | 10.45 | qfq | 2,668,802 | 29,084,461 | -1.56% |
| 2024-08-15 | 10.86 | 11.06 | 10.82 | 10.93 | 10.61 | qfq | 3,181,106 | 34,841,243 | -0.09% |
| 2024-08-14 | 10.99 | 11.04 | 10.87 | 10.94 | 10.62 | qfq | 3,648,900 | 39,971,250 | -1.53% |
| 2024-08-13 | 11.21 | 11.28 | 10.94 | 11.11 | 10.79 | qfq | 5,147,896 | 56,981,898 | 0.82% |
| 2024-08-12 | 10.99 | 11.08 | 10.85 | 11.02 | 10.70 | qfq | 2,719,500 | 29,860,290 | 0.64% |
| 2024-08-09 | 10.93 | 11.11 | 10.90 | 10.95 | 10.63 | qfq | 2,423,400 | 26,642,784 | 0.27% |
| 2024-08-08 | 10.86 | 10.96 | 10.70 | 10.92 | 10.60 | qfq | 2,735,500 | 29,688,861 | 0.74% |
| 2024-08-07 | 10.94 | 10.95 | 10.76 | 10.84 | 10.53 | qfq | 3,357,100 | 36,426,989 | -1.09% |
| 2024-08-06 | 10.82 | 11.08 | 10.80 | 10.96 | 10.64 | qfq | 3,715,200 | 40,627,465 | 2.62% |
| 2024-08-05 | 10.90 | 11.09 | 10.66 | 10.68 | 10.37 | qfq | 5,051,100 | 54,861,844 | -3.17% |
| 2024-08-02 | 11.25 | 11.36 | 10.97 | 11.03 | 10.71 | qfq | 4,082,000 | 45,623,092 | -2.56% |
| 2024-08-01 | 11.43 | 11.64 | 11.23 | 11.32 | 10.99 | qfq | 4,319,500 | 49,299,518 | -0.70% |
| 2024-07-31 | 10.94 | 11.49 | 10.91 | 11.40 | 11.07 | qfq | 4,941,961 | 55,616,448 | 4.30% |
| 2024-07-30 | 11.04 | 11.10 | 10.85 | 10.93 | 10.61 | qfq | 3,688,160 | 40,411,613 | -0.91% |
| 2024-07-29 | 10.88 | 11.23 | 10.88 | 11.03 | 10.71 | qfq | 6,194,661 | 68,648,985 | 0.09% |
| 2024-07-26 | 11.35 | 11.38 | 10.86 | 11.02 | 10.70 | qfq | 8,850,800 | 97,849,483 | -2.99% |
| 2024-07-25 | 11.60 | 11.60 | 11.27 | 11.36 | 11.03 | qfq | 4,267,199 | 48,548,919 | -2.32% |
| 2024-07-24 | 11.77 | 11.92 | 11.58 | 11.63 | 11.29 | qfq | 3,485,200 | 40,843,852 | -1.27% |
| 2024-07-23 | 12.03 | 12.20 | 11.76 | 11.78 | 11.44 | qfq | 2,438,527 | 29,263,197 | -2.16% |
| 2024-07-22 | 12.06 | 12.15 | 11.89 | 12.04 | 11.69 | qfq | 3,226,487 | 38,826,295 | -0.25% |
| 2024-07-19 | 11.99 | 12.18 | 11.73 | 12.07 | 11.72 | qfq | 2,971,100 | 35,733,003 | 0.67% |
| 2024-07-18 | 11.99 | 12.06 | 11.58 | 11.99 | 11.64 | qfq | 4,394,200 | 51,937,315 | -0.17% |
| 2024-07-17 | 12.46 | 12.46 | 11.96 | 12.01 | 11.66 | qfq | 3,619,600 | 43,914,438 | -4.07% |
| 2024-07-16 | 12.59 | 12.76 | 12.34 | 12.52 | 12.16 | qfq | 3,072,900 | 38,423,840 | -1.18% |
| 2024-07-15 | 12.68 | 12.81 | 12.52 | 12.67 | 12.30 | qfq | 2,484,900 | 31,499,892 | -0.86% |
| 2024-07-12 | 13.02 | 13.15 | 12.59 | 12.78 | 12.41 | qfq | 4,284,400 | 55,044,403 | -2.07% |
| 2024-07-11 | 12.78 | 13.13 | 12.60 | 13.05 | 12.67 | qfq | 3,950,700 | 51,168,161 | 3.82% |
| 2024-07-10 | 12.79 | 12.93 | 12.50 | 12.57 | 12.21 | qfq | 3,406,000 | 43,260,631 | -2.71% |
| 2024-07-09 | 12.65 | 12.93 | 12.42 | 12.92 | 12.55 | qfq | 3,413,900 | 43,395,975 | 1.41% |
| 2024-07-08 | 13.03 | 13.10 | 12.70 | 12.74 | 12.37 | qfq | 4,281,750 | 54,954,291 | -2.60% |
| 2024-07-05 | 13.10 | 13.10 | 12.46 | 13.08 | 12.70 | qfq | 7,036,870 | 90,203,907 | 1.32% |
| 2024-07-04 | 13.10 | 13.29 | 12.81 | 12.91 | 12.54 | qfq | 2,999,300 | 38,915,752 | -1.45% |
| 2024-07-03 | 13.40 | 13.56 | 13.01 | 13.10 | 12.72 | qfq | 2,852,200 | 37,785,331 | -2.53% |
| 2024-07-02 | 13.58 | 13.73 | 13.39 | 13.44 | 13.05 | qfq | 3,283,361 | 44,328,888 | -0.37% |
| 2024-07-01 | 13.03 | 13.50 | 13.03 | 13.49 | 13.10 | qfq | 3,593,700 | 47,928,435 | 2.51% |
| 2024-06-28 | 12.84 | 13.29 | 12.84 | 13.16 | 12.78 | qfq | 3,115,700 | 40,992,727 | 2.73% |
| 2024-06-27 | 13.05 | 13.14 | 12.80 | 12.81 | 12.44 | qfq | 2,542,600 | 32,974,068 | -1.69% |
| 2024-06-26 | 12.66 | 13.07 | 12.66 | 13.03 | 12.65 | qfq | 2,063,900 | 26,511,554 | 2.04% |
| 2024-06-25 | 12.63 | 12.96 | 12.63 | 12.77 | 12.40 | qfq | 2,236,100 | 28,704,569 | 0.16% |
| 2024-06-24 | 13.10 | 13.20 | 12.60 | 12.75 | 12.38 | qfq | 3,373,600 | 43,305,655 | -3.26% |
| 2024-06-21 | 12.87 | 13.34 | 12.86 | 13.18 | 12.80 | qfq | 3,609,005 | 47,534,463 | 0.92% |
| 2024-06-20 | 13.15 | 13.43 | 12.90 | 13.06 | 12.68 | qfq | 3,652,161 | 47,907,222 | -0.08% |
| 2024-06-19 | 13.25 | 13.42 | 12.98 | 13.07 | 12.69 | qfq | 4,059,762 | 53,316,821 | -1.66% |
| 2024-06-18 | 13.08 | 13.34 | 12.95 | 13.29 | 12.91 | qfq | 4,989,901 | 65,604,230 | 0.15% |
| 2024-06-17 | 13.68 | 13.76 | 13.14 | 13.27 | 12.89 | qfq | 4,769,144 | 63,933,272 | -3.49% |
| 2024-06-14 | 13.66 | 13.81 | 13.50 | 13.75 | 13.35 | qfq | 2,034,100 | 27,765,775 | -0.22% |
| 2024-06-13 | 13.83 | 13.89 | 13.70 | 13.78 | 13.38 | qfq | 2,519,350 | 34,774,650 | -0.86% |
| 2024-06-12 | 13.57 | 14.04 | 13.45 | 13.90 | 13.50 | qfq | 2,456,000 | 33,922,124 | 1.53% |
| 2024-06-11 | 13.85 | 14.00 | 13.31 | 13.69 | 13.29 | qfq | 3,026,329 | 41,044,133 | -0.15% |
| 2024-06-07 | 13.86 | 13.86 | 13.50 | 13.71 | 13.31 | qfq | 2,368,200 | 32,442,298 | 2.08% |
| 2024-06-06 | 13.69 | 14.03 | 13.30 | 13.43 | 13.04 | qfq | 3,776,190 | 51,165,281 | -2.26% |
| 2024-06-05 | 13.95 | 14.20 | 13.68 | 13.74 | 13.34 | qfq | 3,222,900 | 44,506,301 | -1.86% |
| 2024-06-04 | 14.33 | 14.36 | 13.77 | 14.00 | 13.60 | qfq | 5,611,648 | 78,438,776 | -2.98% |
| 2024-06-03 | 14.73 | 14.75 | 14.26 | 14.43 | 14.01 | qfq | 3,800,700 | 55,085,743 | -1.70% |
| 2024-05-31 | 14.80 | 14.98 | 14.65 | 14.68 | 14.26 | qfq | 2,477,900 | 36,562,611 | -1.54% |
| 2024-05-30 | 15.11 | 15.29 | 14.84 | 14.91 | 14.48 | qfq | 3,039,100 | 45,563,169 | -2.17% |
| 2024-05-29 | 15.44 | 15.54 | 15.13 | 15.24 | 14.80 | qfq | 3,545,400 | 54,306,646 | -1.42% |
| 2024-05-28 | 15.06 | 15.65 | 15.00 | 15.46 | 15.01 | qfq | 5,250,918 | 80,748,314 | 2.86% |
| 2024-05-27 | 14.64 | 15.03 | 14.60 | 15.03 | 14.60 | qfq | 3,356,600 | 49,859,861 | 2.66% |
| 2024-05-24 | 14.51 | 14.87 | 14.45 | 14.64 | 14.22 | qfq | 2,865,300 | 42,290,494 | 0.83% |
| 2024-05-23 | 14.78 | 14.78 | 14.48 | 14.52 | 14.10 | qfq | 1,980,800 | 28,945,342 | -1.76% |
| 2024-05-22 | 14.75 | 15.00 | 14.75 | 14.78 | 14.35 | qfq | 2,486,861 | 36,879,408 | -0.61% |
| 2024-05-21 | 15.23 | 15.32 | 14.77 | 14.87 | 14.44 | qfq | 4,632,200 | 69,119,705 | -3.19% |
| 2024-05-20 | 15.41 | 15.67 | 15.00 | 15.36 | 14.77 | qfq | 5,879,200 | 90,023,792 | -0.39% |
| 2024-05-17 | 15.38 | 15.68 | 15.28 | 15.42 | 14.83 | qfq | 2,978,282 | 46,008,540 | -0.52% |
| 2024-05-16 | 15.94 | 16.08 | 15.40 | 15.50 | 14.91 | qfq | 5,577,300 | 87,288,091 | -2.76% |
| 2024-05-15 | 15.99 | 16.77 | 15.85 | 15.94 | 15.33 | qfq | 7,353,603 | 119,874,244 | -0.19% |
| 2024-05-14 | 15.78 | 16.01 | 15.63 | 15.97 | 15.36 | qfq | 3,382,700 | 53,545,524 | 1.20% |
| 2024-05-13 | 15.71 | 15.99 | 15.51 | 15.78 | 15.18 | qfq | 3,688,700 | 58,224,134 | -1.13% |
| 2024-05-10 | 15.77 | 16.10 | 15.70 | 15.96 | 15.35 | qfq | 4,018,386 | 64,081,890 | 1.92% |
| 2024-05-09 | 15.37 | 15.87 | 15.37 | 15.66 | 15.06 | qfq | 4,147,733 | 64,977,382 | 0.84% |
| 2024-05-08 | 15.55 | 15.92 | 15.38 | 15.53 | 14.94 | qfq | 4,632,000 | 72,313,642 | -0.13% |
| 2024-05-07 | 15.29 | 15.74 | 15.10 | 15.55 | 14.96 | qfq | 6,335,685 | 97,504,171 | 1.63% |
| 2024-05-06 | 15.38 | 15.46 | 14.73 | 15.30 | 14.72 | qfq | 8,693,703 | 131,325,550 | -0.65% |
| 2024-04-30 | 14.70 | 15.70 | 14.60 | 15.40 | 14.81 | qfq | 9,288,600 | 142,477,094 | 4.41% |
| 2024-04-29 | 14.75 | 15.18 | 14.67 | 14.75 | 14.19 | qfq | 6,412,347 | 95,712,839 | -0.20% |
| 2024-04-26 | 14.27 | 15.16 | 14.27 | 14.78 | 14.21 | qfq | 10,209,106 | 151,310,074 | 6.64% |
| 2024-04-25 | 13.61 | 14.09 | 13.50 | 13.86 | 13.33 | qfq | 4,240,800 | 58,751,848 | 2.29% |
| 2024-04-24 | 13.30 | 13.70 | 13.30 | 13.55 | 13.03 | qfq | 2,892,868 | 38,956,272 | 0.22% |
| 2024-04-23 | 13.34 | 13.83 | 13.18 | 13.52 | 13.00 | qfq | 4,467,309 | 60,378,942 | 1.58% |
| 2024-04-22 | 13.89 | 14.01 | 13.25 | 13.31 | 12.80 | qfq | 8,349,193 | 112,743,850 | -8.71% |
| 2024-04-19 | 13.75 | 14.88 | 13.75 | 14.58 | 14.02 | qfq | 7,655,100 | 111,339,913 | 6.35% |
| 2024-04-18 | 14.15 | 14.15 | 13.70 | 13.71 | 13.19 | qfq | 3,763,851 | 52,039,300 | -3.11% |
| 2024-04-17 | 13.68 | 14.17 | 13.20 | 14.15 | 13.61 | qfq | 5,865,501 | 81,528,207 | 7.60% |
| 2024-04-16 | 13.94 | 14.10 | 13.15 | 13.15 | 12.65 | qfq | 6,599,332 | 89,104,417 | -7.00% |
| 2024-04-15 | 14.09 | 14.30 | 13.45 | 14.14 | 13.60 | qfq | 8,559,503 | 119,636,706 | -2.82% |
| 2024-04-12 | 14.29 | 14.86 | 14.15 | 14.55 | 13.99 | qfq | 6,373,052 | 93,223,290 | 1.61% |
| 2024-04-11 | 14.11 | 14.50 | 13.95 | 14.32 | 13.77 | qfq | 4,762,847 | 68,044,460 | 1.49% |
| 2024-04-10 | 14.28 | 14.44 | 13.98 | 14.11 | 13.57 | qfq | 5,975,170 | 84,491,322 | -2.29% |
| 2024-04-09 | 14.57 | 14.90 | 14.25 | 14.44 | 13.89 | qfq | 6,232,573 | 90,238,697 | -1.77% |
| 2024-04-08 | 14.71 | 15.09 | 14.37 | 14.70 | 14.14 | qfq | 7,810,363 | 115,138,101 | -1.34% |
| 2024-04-03 | 14.85 | 15.12 | 14.50 | 14.90 | 14.33 | qfq | 9,230,952 | 137,342,443 | 0.34% |
| 2024-04-02 | 13.95 | 15.35 | 13.95 | 14.85 | 14.28 | qfq | 10,963,275 | 162,283,690 | 6.38% |
| 2024-04-01 | 13.80 | 14.63 | 13.79 | 13.96 | 13.43 | qfq | 9,822,632 | 139,395,366 | 4.96% |
| 2024-03-29 | 12.75 | 13.33 | 12.75 | 13.30 | 12.79 | qfq | 4,290,600 | 56,562,670 | 4.15% |
| 2024-03-28 | 12.50 | 12.98 | 12.46 | 12.77 | 12.28 | qfq | 2,411,000 | 30,663,036 | 1.92% |
| 2024-03-27 | 12.76 | 12.81 | 12.50 | 12.53 | 12.05 | qfq | 2,266,200 | 28,626,485 | -1.80% |
| 2024-03-26 | 12.85 | 13.05 | 12.48 | 12.76 | 12.27 | qfq | 3,405,786 | 43,512,008 | -0.85% |
| 2024-03-25 | 12.88 | 13.29 | 12.84 | 12.87 | 12.38 | qfq | 3,823,088 | 49,999,341 | -0.16% |
| 2024-03-22 | 13.01 | 13.06 | 12.69 | 12.89 | 12.40 | qfq | 1,944,200 | 24,964,762 | -0.85% |
| 2024-03-21 | 12.86 | 13.10 | 12.86 | 13.00 | 12.50 | qfq | 1,384,888 | 18,001,863 | 0.31% |
| 2024-03-20 | 12.98 | 13.11 | 12.89 | 12.96 | 12.46 | qfq | 2,442,354 | 31,683,826 | -0.08% |
| 2024-03-19 | 13.14 | 13.49 | 12.95 | 12.97 | 12.47 | qfq | 3,871,900 | 50,978,950 | -1.37% |
| 2024-03-18 | 12.56 | 13.18 | 12.38 | 13.15 | 12.65 | qfq | 5,976,751 | 77,241,095 | 5.62% |
| 2024-03-15 | 12.10 | 12.53 | 12.06 | 12.45 | 11.97 | qfq | 2,380,000 | 29,315,657 | 2.72% |
| 2024-03-14 | 12.10 | 12.26 | 12.03 | 12.12 | 11.66 | qfq | 1,949,100 | 23,681,189 | 0.50% |
| 2024-03-13 | 11.80 | 12.17 | 11.76 | 12.06 | 11.60 | qfq | 2,757,985 | 33,237,098 | 1.94% |
| 2024-03-12 | 11.68 | 11.85 | 11.65 | 11.83 | 11.38 | qfq | 1,549,912 | 18,193,033 | 0.94% |
| 2024-03-11 | 11.67 | 11.75 | 11.56 | 11.72 | 11.27 | qfq | 1,487,300 | 17,360,979 | 0.00% |
| 2024-03-08 | 11.50 | 11.76 | 11.41 | 11.72 | 11.27 | qfq | 1,704,939 | 19,822,800 | 1.21% |
| 2024-03-07 | 11.53 | 11.76 | 11.42 | 11.58 | 11.14 | qfq | 1,882,821 | 21,922,884 | 0.26% |
| 2024-03-06 | 11.35 | 11.65 | 11.35 | 11.55 | 11.11 | qfq | 1,497,719 | 17,296,937 | 1.14% |
| 2024-03-05 | 11.66 | 11.76 | 11.29 | 11.42 | 10.98 | qfq | 1,864,046 | 21,295,904 | -2.06% |
| 2024-03-04 | 11.67 | 11.80 | 11.47 | 11.66 | 11.21 | qfq | 1,579,064 | 18,320,622 | 0.00% |
| 2024-03-01 | 11.70 | 11.78 | 11.34 | 11.66 | 11.21 | qfq | 2,904,800 | 33,690,778 | 1.92% |
| 2024-02-29 | 11.00 | 11.51 | 10.73 | 11.44 | 11.00 | qfq | 2,462,338 | 27,748,336 | 4.00% |
| 2024-02-28 | 11.78 | 12.13 | 11.00 | 11.00 | 10.58 | qfq | 4,410,862 | 51,216,088 | -6.78% |
| 2024-02-27 | 11.68 | 11.85 | 11.41 | 11.80 | 11.35 | qfq | 3,057,613 | 35,619,415 | 0.77% |
| 2024-02-26 | 11.60 | 12.05 | 11.60 | 11.71 | 11.26 | qfq | 3,096,300 | 36,719,475 | 0.60% |
| 2024-02-23 | 11.50 | 11.75 | 11.39 | 11.64 | 11.19 | qfq | 2,418,901 | 27,873,907 | 1.22% |
| 2024-02-22 | 11.25 | 11.59 | 11.08 | 11.50 | 11.06 | qfq | 2,207,147 | 25,310,779 | 2.04% |
| 2024-02-21 | 11.20 | 11.66 | 10.91 | 11.27 | 10.84 | qfq | 3,126,365 | 35,642,449 | 0.18% |
| 2024-02-20 | 11.08 | 11.32 | 10.71 | 11.25 | 10.82 | qfq | 3,266,412 | 36,487,115 | 1.44% |
| 2024-02-19 | 11.52 | 11.52 | 10.61 | 11.09 | 10.67 | qfq | 4,526,191 | 50,010,284 | 5.82% |
| 2024-02-08 | 9.58 | 10.48 | 9.48 | 10.48 | 10.08 | qfq | 3,804,009 | 38,350,393 | 9.97% |
| 2024-02-07 | 9.49 | 9.67 | 9.10 | 9.53 | 9.17 | qfq | 4,698,880 | 44,582,021 | 1.38% |
| 2024-02-06 | 8.65 | 10.01 | 8.47 | 9.40 | 9.04 | qfq | 7,155,243 | 64,924,667 | -0.11% |
| 2024-02-05 | 10.15 | 10.44 | 9.41 | 9.41 | 9.05 | qfq | 6,525,693 | 62,394,562 | -10.04% |
| 2024-02-02 | 10.82 | 11.10 | 10.13 | 10.46 | 10.06 | qfq | 5,467,717 | 58,202,137 | -3.95% |
| 2024-02-01 | 11.10 | 11.17 | 10.65 | 10.89 | 10.47 | qfq | 4,237,547 | 46,233,320 | -2.77% |
| 2024-01-31 | 11.73 | 11.73 | 11.12 | 11.20 | 10.77 | qfq | 3,248,500 | 36,742,736 | -4.03% |
| 2024-01-30 | 12.02 | 12.32 | 11.63 | 11.67 | 11.22 | qfq | 3,209,800 | 38,469,151 | -4.27% |
| 2024-01-29 | 12.45 | 12.52 | 12.09 | 12.19 | 11.72 | qfq | 4,362,847 | 53,509,244 | -0.57% |
| 2024-01-26 | 11.75 | 12.40 | 11.75 | 12.26 | 11.79 | qfq | 6,656,088 | 81,147,360 | 4.07% |
| 2024-01-25 | 11.10 | 11.80 | 11.03 | 11.78 | 11.33 | qfq | 4,331,462 | 49,721,325 | 6.61% |
| 2024-01-24 | 10.93 | 11.23 | 10.67 | 11.05 | 10.63 | qfq | 4,760,600 | 52,378,192 | 1.10% |
| 2024-01-23 | 11.00 | 11.08 | 10.74 | 10.93 | 10.51 | qfq | 4,521,951 | 49,308,837 | -0.64% |
| 2024-01-22 | 11.70 | 11.80 | 10.80 | 11.00 | 10.58 | qfq | 4,955,684 | 56,282,657 | -6.30% |
| 2024-01-19 | 11.81 | 12.02 | 11.62 | 11.74 | 11.29 | qfq | 3,252,372 | 38,325,154 | -0.93% |
| 2024-01-18 | 11.95 | 11.95 | 11.47 | 11.85 | 11.40 | qfq | 3,907,772 | 45,430,162 | -0.84% |
| 2024-01-17 | 12.04 | 12.26 | 11.92 | 11.95 | 11.49 | qfq | 4,341,900 | 52,687,539 | -0.99% |
| 2024-01-16 | 12.35 | 12.40 | 11.91 | 12.07 | 11.61 | qfq | 4,467,500 | 54,015,990 | -2.58% |
| 2024-01-15 | 12.23 | 12.45 | 12.06 | 12.39 | 11.92 | qfq | 2,221,000 | 27,320,120 | 0.81% |
| 2024-01-12 | 12.32 | 12.48 | 12.28 | 12.29 | 11.82 | qfq | 2,142,634 | 26,533,694 | -0.16% |
| 2024-01-11 | 12.40 | 12.51 | 12.22 | 12.31 | 11.84 | qfq | 3,512,000 | 43,423,281 | -1.36% |
| 2024-01-10 | 12.50 | 12.65 | 12.28 | 12.48 | 12.00 | qfq | 2,644,900 | 33,044,030 | 0.00% |
| 2024-01-09 | 12.41 | 12.60 | 12.33 | 12.48 | 12.00 | qfq | 2,118,473 | 26,474,912 | 0.65% |
| 2024-01-08 | 12.70 | 12.75 | 12.38 | 12.40 | 11.93 | qfq | 3,502,173 | 43,950,237 | -2.52% |
| 2024-01-05 | 12.91 | 13.08 | 12.65 | 12.72 | 12.23 | qfq | 4,876,500 | 62,814,361 | -1.70% |
| 2024-01-04 | 12.80 | 12.97 | 12.78 | 12.94 | 12.45 | qfq | 3,851,700 | 49,621,688 | 1.33% |
| 2024-01-03 | 12.59 | 12.79 | 12.45 | 12.77 | 12.28 | qfq | 3,785,100 | 47,949,857 | 1.35% |
| 2024-01-02 | 12.56 | 12.71 | 12.46 | 12.60 | 12.12 | qfq | 3,396,100 | 42,898,468 | 0.56% |
| 2023-12-29 | 12.47 | 12.57 | 12.39 | 12.53 | 12.05 | qfq | 1,993,400 | 24,912,589 | 0.00% |
| 2023-12-28 | 12.33 | 12.61 | 12.20 | 12.53 | 12.05 | qfq | 2,756,000 | 34,318,034 | 1.38% |
| 2023-12-27 | 12.13 | 12.41 | 12.06 | 12.36 | 11.89 | qfq | 1,900,600 | 23,249,823 | 2.06% |
| 2023-12-26 | 12.30 | 12.33 | 12.05 | 12.11 | 11.65 | qfq | 2,177,600 | 26,426,991 | -1.62% |
| 2023-12-25 | 12.26 | 12.35 | 11.97 | 12.31 | 11.84 | qfq | 3,560,400 | 43,368,193 | 0.33% |
| 2023-12-22 | 12.50 | 12.59 | 12.20 | 12.27 | 11.80 | qfq | 2,785,600 | 34,567,378 | -1.76% |
| 2023-12-21 | 12.38 | 12.54 | 12.17 | 12.49 | 12.01 | qfq | 2,230,200 | 27,585,379 | 0.81% |
| 2023-12-20 | 12.51 | 12.68 | 12.38 | 12.39 | 11.92 | qfq | 1,880,800 | 23,610,052 | -0.64% |
| 2023-12-19 | 12.48 | 12.51 | 12.28 | 12.47 | 11.99 | qfq | 2,515,000 | 31,185,436 | 0.32% |
| 2023-12-18 | 12.64 | 12.66 | 12.40 | 12.43 | 11.95 | qfq | 2,047,100 | 25,600,561 | -1.58% |
| 2023-12-15 | 12.77 | 12.80 | 12.59 | 12.63 | 12.15 | qfq | 2,237,917 | 28,353,545 | -0.47% |
| 2023-12-14 | 12.66 | 12.81 | 12.62 | 12.69 | 12.20 | qfq | 2,222,091 | 28,231,169 | 0.32% |
| 2023-12-13 | 12.66 | 12.79 | 12.64 | 12.65 | 12.17 | qfq | 2,539,500 | 32,287,475 | -0.78% |
| 2023-12-12 | 12.75 | 12.79 | 12.58 | 12.75 | 12.26 | qfq | 2,167,491 | 27,494,517 | 0.16% |
| 2023-12-11 | 12.67 | 12.75 | 12.47 | 12.73 | 12.24 | qfq | 2,391,500 | 30,228,789 | 0.47% |
| 2023-12-08 | 12.73 | 12.91 | 12.65 | 12.67 | 12.19 | qfq | 2,293,200 | 29,285,281 | -0.39% |
| 2023-12-07 | 12.88 | 12.90 | 12.71 | 12.72 | 12.23 | qfq | 2,603,300 | 33,269,727 | -1.09% |
| 2023-12-06 | 12.94 | 13.03 | 12.74 | 12.86 | 12.37 | qfq | 3,527,300 | 45,377,834 | -0.62% |
| 2023-12-05 | 13.30 | 13.40 | 12.94 | 12.94 | 12.45 | qfq | 3,562,609 | 46,728,019 | -3.22% |
| 2023-12-04 | 13.39 | 13.55 | 13.26 | 13.37 | 12.86 | qfq | 4,382,191 | 58,773,202 | 0.30% |
| 2023-12-01 | 13.25 | 13.44 | 13.18 | 13.33 | 12.82 | qfq | 3,982,700 | 52,965,370 | 0.68% |
| 2023-11-30 | 13.09 | 13.38 | 13.02 | 13.24 | 12.73 | qfq | 4,124,000 | 54,588,410 | 1.07% |
| 2023-11-29 | 13.16 | 13.28 | 13.07 | 13.10 | 12.60 | qfq | 2,664,737 | 35,083,266 | -0.38% |
| 2023-11-28 | 13.09 | 13.21 | 12.92 | 13.15 | 12.65 | qfq | 2,255,241 | 29,515,252 | 0.84% |
| 2023-11-27 | 12.99 | 13.16 | 12.95 | 13.04 | 12.54 | qfq | 3,442,100 | 44,915,836 | 0.38% |
| 2023-11-24 | 13.21 | 13.22 | 12.97 | 12.99 | 12.49 | qfq | 3,007,100 | 39,326,474 | -1.37% |
| 2023-11-23 | 13.18 | 13.27 | 13.01 | 13.17 | 12.67 | qfq | 3,228,100 | 42,472,919 | 0.61% |
| 2023-11-22 | 13.05 | 13.38 | 13.05 | 13.09 | 12.59 | qfq | 3,775,000 | 49,839,119 | -0.15% |
| 2023-11-21 | 13.32 | 13.38 | 13.10 | 13.11 | 12.61 | qfq | 3,395,753 | 45,008,262 | -1.06% |
| 2023-11-20 | 13.21 | 13.31 | 13.08 | 13.25 | 12.74 | qfq | 3,619,700 | 47,788,185 | 0.76% |
| 2023-11-17 | 13.27 | 13.33 | 12.96 | 13.15 | 12.65 | qfq | 5,056,962 | 66,601,459 | -1.57% |
| 2023-11-16 | 13.34 | 13.68 | 13.20 | 13.36 | 12.85 | qfq | 6,515,320 | 87,686,320 | 0.15% |
| 2023-11-15 | 13.30 | 13.49 | 13.24 | 13.34 | 12.83 | qfq | 7,194,384 | 96,076,429 | 0.45% |
| 2023-11-14 | 13.34 | 13.49 | 13.04 | 13.28 | 12.77 | qfq | 8,058,400 | 106,508,753 | 0.08% |
| 2023-11-13 | 12.41 | 13.43 | 12.41 | 13.27 | 12.76 | qfq | 15,351,200 | 201,416,583 | 6.42% |
| 2023-11-10 | 12.28 | 12.55 | 12.15 | 12.47 | 11.99 | qfq | 7,409,754 | 91,746,468 | 1.55% |
| 2023-11-09 | 12.26 | 12.39 | 12.21 | 12.28 | 11.81 | qfq | 3,657,835 | 45,008,086 | 0.16% |
| 2023-11-08 | 12.37 | 12.44 | 12.08 | 12.26 | 11.79 | qfq | 6,106,400 | 74,825,907 | -1.53% |
| 2023-11-07 | 12.38 | 12.53 | 12.18 | 12.45 | 11.97 | qfq | 7,556,691 | 93,261,652 | 0.16% |
| 2023-11-06 | 12.69 | 12.83 | 12.36 | 12.43 | 11.95 | qfq | 10,783,880 | 134,678,040 | -2.05% |
| 2023-11-03 | 12.63 | 12.76 | 12.55 | 12.69 | 12.20 | qfq | 3,816,200 | 48,385,184 | 0.48% |
| 2023-11-02 | 12.65 | 12.83 | 12.43 | 12.63 | 12.15 | qfq | 5,221,800 | 65,863,585 | -0.55% |
| 2023-11-01 | 12.91 | 13.03 | 12.65 | 12.70 | 12.21 | qfq | 4,803,848 | 61,506,625 | -1.32% |
| 2023-10-31 | 13.16 | 13.16 | 12.84 | 12.87 | 12.38 | qfq | 4,970,620 | 64,265,846 | -2.20% |
| 2023-10-30 | 13.36 | 13.80 | 13.11 | 13.16 | 12.66 | qfq | 6,694,400 | 89,984,785 | -1.64% |
| 2023-10-27 | 13.01 | 13.46 | 12.91 | 13.38 | 12.87 | qfq | 4,897,000 | 64,774,594 | 2.22% |
| 2023-10-26 | 13.13 | 13.22 | 12.82 | 13.09 | 12.59 | qfq | 5,527,637 | 72,007,371 | -0.30% |
| 2023-10-25 | 12.99 | 13.35 | 12.94 | 13.13 | 12.63 | qfq | 5,786,798 | 76,277,227 | 0.54% |
| 2023-10-24 | 12.11 | 13.13 | 12.11 | 13.06 | 12.56 | qfq | 7,927,900 | 101,719,054 | 5.75% |
| 2023-10-23 | 12.54 | 12.73 | 12.16 | 12.35 | 11.88 | qfq | 10,346,732 | 128,782,585 | -6.93% |
| 2023-10-20 | 13.50 | 14.35 | 12.93 | 13.27 | 12.76 | qfq | 10,292,880 | 136,964,275 | 0.68% |
| 2023-10-19 | 13.83 | 13.89 | 13.05 | 13.18 | 12.68 | qfq | 8,743,397 | 116,528,860 | -4.35% |
| 2023-10-18 | 14.12 | 14.33 | 13.68 | 13.78 | 13.25 | qfq | 10,466,728 | 145,210,016 | -2.34% |
| 2023-10-17 | 14.01 | 14.38 | 13.79 | 14.11 | 13.57 | qfq | 22,215,618 | 311,301,589 | 1.00% |
| 2023-10-16 | 12.90 | 13.97 | 12.90 | 13.97 | 13.44 | qfq | 13,472,828 | 184,759,203 | 10.00% |
| 2023-10-13 | 12.92 | 12.97 | 12.59 | 12.70 | 12.21 | qfq | 5,922,827 | 75,542,573 | -1.01% |
| 2023-10-12 | 13.55 | 13.55 | 12.58 | 12.83 | 12.34 | qfq | 13,757,600 | 176,770,542 | -5.66% |
| 2023-10-11 | 13.50 | 13.85 | 12.98 | 13.60 | 13.08 | qfq | 17,191,505 | 231,413,856 | -2.51% |
| 2023-10-10 | 13.42 | 14.76 | 13.42 | 13.95 | 13.42 | qfq | 22,158,896 | 319,661,918 | 3.95% |
| 2023-10-09 | 14.01 | 14.01 | 13.18 | 13.42 | 12.91 | qfq | 7,105,400 | 95,793,375 | -5.02% |
| 2023-09-28 | 13.80 | 14.18 | 13.78 | 14.13 | 13.59 | qfq | 6,813,000 | 95,515,656 | 4.05% |
| 2023-09-27 | 13.46 | 13.85 | 13.36 | 13.58 | 13.06 | qfq | 3,841,800 | 52,576,251 | 0.97% |
| 2023-09-26 | 13.27 | 13.60 | 13.15 | 13.45 | 12.94 | qfq | 3,498,500 | 46,993,957 | 0.82% |
| 2023-09-25 | 13.43 | 13.64 | 13.20 | 13.34 | 12.83 | qfq | 4,639,200 | 62,226,312 | -0.60% |
| 2023-09-22 | 13.81 | 13.84 | 12.89 | 13.42 | 12.91 | qfq | 9,049,300 | 121,406,526 | -0.59% |
| 2023-09-21 | 13.61 | 13.90 | 13.44 | 13.50 | 12.98 | qfq | 3,388,200 | 46,071,696 | -1.46% |
| 2023-09-20 | 13.46 | 13.92 | 13.35 | 13.70 | 13.18 | qfq | 5,953,800 | 81,751,521 | 1.56% |
| 2023-09-19 | 13.46 | 13.69 | 13.46 | 13.49 | 12.97 | qfq | 2,472,600 | 33,574,420 | 0.37% |
| 2023-09-18 | 13.70 | 13.73 | 13.39 | 13.44 | 12.93 | qfq | 4,218,496 | 56,848,658 | -1.90% |
| 2023-09-15 | 13.70 | 13.99 | 13.63 | 13.70 | 13.18 | qfq | 5,303,800 | 72,982,903 | 0.59% |
| 2023-09-14 | 13.92 | 13.99 | 13.52 | 13.62 | 13.10 | qfq | 6,791,100 | 93,245,503 | -1.59% |
| 2023-09-13 | 13.80 | 14.46 | 13.71 | 13.84 | 13.31 | qfq | 7,948,597 | 111,645,336 | -0.22% |
| 2023-09-12 | 13.17 | 14.09 | 13.17 | 13.87 | 13.34 | qfq | 8,359,846 | 114,926,707 | 4.60% |
| 2023-09-11 | 13.21 | 13.33 | 12.99 | 13.26 | 12.75 | qfq | 3,014,079 | 39,916,600 | 1.45% |
| 2023-09-08 | 12.99 | 13.19 | 12.90 | 13.07 | 12.57 | qfq | 1,898,100 | 24,756,451 | 0.08% |
| 2023-09-07 | 13.33 | 13.33 | 13.03 | 13.06 | 12.56 | qfq | 2,527,700 | 33,193,396 | -1.73% |
| 2023-09-06 | 13.11 | 13.34 | 12.96 | 13.29 | 12.78 | qfq | 4,236,700 | 55,767,875 | 2.47% |
| 2023-09-05 | 13.24 | 13.28 | 12.85 | 12.97 | 12.47 | qfq | 2,474,100 | 32,164,327 | -2.26% |
| 2023-09-04 | 12.88 | 13.33 | 12.75 | 13.27 | 12.76 | qfq | 6,358,208 | 83,224,513 | 5.07% |
| 2023-09-01 | 12.34 | 12.75 | 12.34 | 12.63 | 12.15 | qfq | 3,522,800 | 44,417,316 | 2.10% |
| 2023-08-31 | 12.59 | 12.70 | 12.35 | 12.37 | 11.90 | qfq | 2,811,710 | 35,010,684 | -2.21% |
| 2023-08-30 | 12.80 | 12.94 | 12.58 | 12.65 | 12.17 | qfq | 2,891,100 | 36,917,444 | -0.71% |
| 2023-08-29 | 12.36 | 12.79 | 12.36 | 12.74 | 12.25 | qfq | 3,022,200 | 38,174,310 | 2.66% |
| 2023-08-28 | 12.95 | 12.98 | 12.38 | 12.41 | 11.94 | qfq | 3,706,873 | 46,976,095 | -0.08% |
| 2023-08-25 | 12.55 | 12.80 | 12.32 | 12.42 | 11.95 | qfq | 2,362,600 | 29,714,561 | -1.51% |
| 2023-08-24 | 12.71 | 12.85 | 12.48 | 12.61 | 12.13 | qfq | 2,269,573 | 28,641,255 | -0.55% |
| 2023-08-23 | 12.70 | 12.98 | 12.60 | 12.68 | 12.20 | qfq | 3,648,800 | 46,705,221 | -0.39% |
| 2023-08-22 | 12.65 | 12.96 | 12.47 | 12.73 | 12.24 | qfq | 2,598,800 | 32,909,717 | 0.24% |
| 2023-08-21 | 12.80 | 12.99 | 12.63 | 12.70 | 12.21 | qfq | 3,063,500 | 39,115,722 | -0.08% |
| 2023-08-18 | 12.77 | 13.02 | 12.71 | 12.71 | 12.22 | qfq | 2,634,546 | 33,866,570 | -0.94% |
| 2023-08-17 | 12.67 | 12.90 | 12.51 | 12.83 | 12.34 | qfq | 4,230,810 | 53,578,728 | 0.86% |
| 2023-08-16 | 12.87 | 13.03 | 12.62 | 12.72 | 12.23 | qfq | 3,346,700 | 42,946,659 | -1.93% |
| 2023-08-15 | 13.00 | 13.01 | 12.75 | 12.97 | 12.47 | qfq | 2,702,500 | 34,893,857 | 0.00% |
| 2023-08-14 | 12.97 | 13.02 | 12.69 | 12.97 | 12.47 | qfq | 3,153,310 | 40,585,486 | -0.08% |
| 2023-08-11 | 13.43 | 13.44 | 12.94 | 12.98 | 12.48 | qfq | 4,573,128 | 59,892,023 | -3.71% |
| 2023-08-10 | 13.35 | 13.60 | 13.20 | 13.48 | 12.96 | qfq | 5,929,844 | 79,234,960 | 1.97% |
| 2023-08-09 | 13.21 | 13.43 | 13.18 | 13.22 | 12.71 | qfq | 5,005,700 | 66,546,416 | 0.00% |
| 2023-08-08 | 13.41 | 13.57 | 13.20 | 13.22 | 12.71 | qfq | 4,525,884 | 60,216,503 | -1.56% |
| 2023-08-07 | 13.30 | 13.66 | 13.14 | 13.43 | 12.92 | qfq | 5,939,800 | 80,040,785 | 0.90% |
| 2023-08-04 | 13.38 | 13.50 | 13.21 | 13.31 | 12.80 | qfq | 5,548,740 | 74,072,567 | -0.60% |
| 2023-08-03 | 13.13 | 13.44 | 12.91 | 13.39 | 12.88 | qfq | 8,295,680 | 110,297,487 | 2.29% |
| 2023-08-02 | 12.87 | 13.17 | 12.70 | 13.09 | 12.59 | qfq | 6,202,610 | 80,092,671 | 1.71% |
| 2023-08-01 | 12.95 | 13.18 | 12.72 | 12.87 | 12.38 | qfq | 5,260,436 | 67,845,863 | -1.00% |
| 2023-07-31 | 12.85 | 13.15 | 12.59 | 13.00 | 12.50 | qfq | 10,984,511 | 142,070,258 | 1.17% |
| 2023-07-28 | 12.21 | 13.08 | 12.13 | 12.85 | 12.36 | qfq | 13,573,876 | 172,326,131 | 5.24% |
| 2023-07-27 | 11.76 | 12.27 | 11.68 | 12.21 | 11.74 | qfq | 6,363,076 | 77,104,586 | 3.74% |
| 2023-07-26 | 11.75 | 11.78 | 11.67 | 11.77 | 11.32 | qfq | 1,767,014 | 20,727,382 | 0.34% |
| 2023-07-25 | 11.54 | 11.84 | 11.54 | 11.73 | 11.28 | qfq | 2,914,200 | 34,046,304 | 2.09% |
| 2023-07-24 | 11.44 | 11.55 | 11.41 | 11.49 | 11.05 | qfq | 1,705,700 | 19,582,259 | 0.17% |
| 2023-07-21 | 11.68 | 11.68 | 11.42 | 11.47 | 11.03 | qfq | 2,346,463 | 27,009,354 | -1.55% |
| 2023-07-20 | 11.92 | 12.00 | 11.61 | 11.65 | 11.20 | qfq | 2,948,363 | 34,714,436 | -0.94% |
| 2023-07-19 | 11.60 | 11.78 | 11.54 | 11.76 | 11.31 | qfq | 3,160,636 | 36,876,088 | 1.12% |
| 2023-07-18 | 11.67 | 11.67 | 11.50 | 11.63 | 11.19 | qfq | 3,164,300 | 36,665,637 | -0.43% |
| 2023-07-17 | 11.85 | 11.85 | 11.13 | 11.68 | 11.23 | qfq | 7,799,508 | 89,806,735 | -4.03% |