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
宁波高发603788.SH
最近收盘价13.392026-07-17
最近交易日2026-07-17
成交量（股）2,139,100
成交额（元）28,974,062
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.6 | — | — | — | 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 | 13.51 | 13.79 | 13.24 | 13.39 | 13.39 | qfq | 2,139,100 | 28,974,062 | -1.47% |
| 2026-07-16 | 13.56 | 13.76 | 13.43 | 13.59 | 13.59 | qfq | 1,155,090 | 15,735,172 | 0.30% |
| 2026-07-15 | 13.50 | 13.69 | 13.40 | 13.55 | 13.55 | qfq | 1,391,540 | 18,871,867 | 0.37% |
| 2026-07-14 | 13.17 | 13.54 | 13.13 | 13.50 | 13.50 | qfq | 1,380,500 | 18,468,620 | 2.27% |
| 2026-07-13 | 13.61 | 13.68 | 13.11 | 13.20 | 13.20 | qfq | 1,948,400 | 25,960,935 | -2.94% |
| 2026-07-10 | 13.34 | 13.85 | 13.22 | 13.60 | 13.60 | qfq | 1,961,918 | 26,733,293 | 1.64% |
| 2026-07-09 | 13.59 | 13.68 | 13.15 | 13.38 | 13.38 | qfq | 1,851,020 | 24,676,293 | -1.55% |
| 2026-07-08 | 13.74 | 13.78 | 13.45 | 13.59 | 13.59 | qfq | 1,297,800 | 17,624,372 | -1.38% |
| 2026-07-07 | 14.19 | 14.29 | 13.74 | 13.78 | 13.78 | qfq | 2,213,541 | 30,888,191 | -2.55% |
| 2026-07-06 | 14.41 | 14.45 | 14.12 | 14.14 | 14.14 | qfq | 1,382,047 | 19,696,595 | -1.19% |
| 2026-07-03 | 13.88 | 14.43 | 13.88 | 14.31 | 14.31 | qfq | 2,566,040 | 36,575,777 | 3.17% |
| 2026-07-02 | 13.67 | 14.08 | 13.61 | 13.87 | 13.87 | qfq | 2,154,568 | 30,029,251 | 1.24% |
| 2026-07-01 | 13.76 | 13.88 | 13.55 | 13.70 | 13.70 | qfq | 2,431,380 | 33,266,278 | -0.72% |
| 2026-06-30 | 13.63 | 13.86 | 13.44 | 13.80 | 13.80 | qfq | 1,881,020 | 25,686,115 | 1.10% |
| 2026-06-29 | 13.60 | 13.78 | 13.41 | 13.65 | 13.65 | qfq | 1,637,396 | 22,220,653 | -0.07% |
| 2026-06-26 | 14.03 | 14.03 | 13.62 | 13.66 | 13.66 | qfq | 1,580,576 | 21,756,022 | -2.98% |
| 2026-06-25 | 14.05 | 14.26 | 13.86 | 14.08 | 14.08 | qfq | 1,652,000 | 23,163,756 | -0.85% |
| 2026-06-24 | 14.40 | 14.43 | 14.05 | 14.20 | 14.20 | qfq | 1,135,083 | 16,091,144 | -1.39% |
| 2026-06-23 | 14.19 | 14.59 | 14.19 | 14.40 | 14.40 | qfq | 1,828,600 | 26,340,210 | 1.48% |
| 2026-06-22 | 14.29 | 14.29 | 13.80 | 14.19 | 14.19 | qfq | 2,654,833 | 37,096,158 | -0.70% |
| 2026-06-18 | 14.37 | 14.47 | 14.19 | 14.29 | 14.29 | qfq | 1,208,581 | 17,300,223 | -0.56% |
| 2026-06-17 | 14.70 | 14.80 | 14.28 | 14.37 | 14.37 | qfq | 2,214,900 | 32,065,384 | -2.24% |
| 2026-06-16 | 14.90 | 14.98 | 14.58 | 14.70 | 14.70 | qfq | 2,325,240 | 34,212,237 | -1.93% |
| 2026-06-15 | 14.70 | 15.00 | 14.66 | 14.99 | 14.99 | qfq | 1,839,800 | 27,229,178 | 2.53% |
| 2026-06-12 | 14.90 | 14.98 | 14.54 | 14.62 | 14.62 | qfq | 2,033,403 | 29,903,970 | -0.88% |
| 2026-06-11 | 14.80 | 14.80 | 14.46 | 14.75 | 14.75 | qfq | 1,715,348 | 25,047,333 | -0.27% |
| 2026-06-10 | 15.17 | 15.17 | 14.67 | 14.79 | 14.79 | qfq | 1,885,650 | 27,934,973 | -2.50% |
| 2026-06-09 | 15.03 | 15.27 | 14.96 | 15.17 | 15.17 | qfq | 1,605,420 | 24,231,153 | 1.34% |
| 2026-06-08 | 14.98 | 15.32 | 14.85 | 14.97 | 14.97 | qfq | 2,185,880 | 32,967,589 | -1.77% |
| 2026-06-05 | 14.93 | 15.45 | 14.64 | 15.24 | 15.24 | qfq | 2,786,900 | 42,067,229 | 2.14% |
| 2026-06-04 | 15.21 | 15.35 | 14.83 | 14.92 | 14.92 | qfq | 2,322,705 | 34,914,280 | -2.55% |
| 2026-06-03 | 15.61 | 15.67 | 15.08 | 15.31 | 15.31 | qfq | 4,876,537 | 74,748,670 | -9.30% |
| 2026-06-02 | 16.55 | 16.88 | 16.23 | 16.88 | 16.08 | qfq | 4,888,953 | 81,140,439 | 2.68% |
| 2026-06-01 | 15.71 | 16.44 | 15.58 | 16.44 | 15.66 | qfq | 4,009,700 | 65,018,599 | 5.05% |
| 2026-05-29 | 16.21 | 16.30 | 15.59 | 15.65 | 14.91 | qfq | 4,097,600 | 64,889,773 | -3.63% |
| 2026-05-28 | 16.38 | 16.58 | 15.88 | 16.24 | 15.47 | qfq | 3,697,945 | 59,703,150 | -0.85% |
| 2026-05-27 | 16.96 | 16.98 | 16.33 | 16.38 | 15.60 | qfq | 4,454,880 | 73,714,554 | -3.31% |
| 2026-05-26 | 17.03 | 17.30 | 16.74 | 16.94 | 16.14 | qfq | 3,738,500 | 63,471,105 | -0.47% |
| 2026-05-25 | 16.99 | 17.14 | 16.88 | 17.02 | 16.21 | qfq | 3,400,760 | 57,781,586 | 0.24% |
| 2026-05-22 | 16.98 | 17.05 | 16.55 | 16.98 | 16.18 | qfq | 3,638,900 | 61,308,526 | 1.56% |
| 2026-05-21 | 16.83 | 17.20 | 16.68 | 16.72 | 15.93 | qfq | 4,912,560 | 83,512,169 | -1.18% |
| 2026-05-20 | 17.37 | 17.47 | 16.74 | 16.92 | 16.12 | qfq | 5,539,600 | 93,627,544 | -3.42% |
| 2026-05-19 | 18.04 | 18.36 | 17.42 | 17.52 | 16.69 | qfq | 6,551,080 | 116,471,763 | -3.79% |
| 2026-05-18 | 17.80 | 18.22 | 17.68 | 18.21 | 17.35 | qfq | 6,392,000 | 114,710,196 | 2.30% |
| 2026-05-15 | 17.80 | 18.10 | 17.43 | 17.80 | 16.96 | qfq | 6,027,260 | 107,157,541 | -0.73% |
| 2026-05-14 | 17.65 | 18.03 | 17.18 | 17.93 | 17.08 | qfq | 8,965,220 | 157,603,990 | 0.84% |
| 2026-05-13 | 16.87 | 17.80 | 16.81 | 17.78 | 16.94 | qfq | 9,265,700 | 161,605,454 | 6.40% |
| 2026-05-12 | 16.97 | 17.07 | 16.63 | 16.71 | 15.92 | qfq | 4,357,300 | 73,287,959 | -1.53% |
| 2026-05-11 | 17.11 | 17.11 | 16.79 | 16.97 | 16.17 | qfq | 4,687,760 | 79,204,595 | -0.93% |
| 2026-05-08 | 17.30 | 17.38 | 17.07 | 17.13 | 16.32 | qfq | 4,541,560 | 77,958,225 | -0.70% |
| 2026-05-07 | 17.01 | 17.26 | 16.93 | 17.25 | 16.43 | qfq | 5,482,600 | 93,455,341 | 1.47% |
| 2026-05-06 | 16.88 | 17.04 | 16.83 | 17.00 | 16.19 | qfq | 5,273,800 | 89,317,173 | 0.71% |
| 2026-04-30 | 16.68 | 16.99 | 16.51 | 16.88 | 16.08 | qfq | 5,317,600 | 89,425,071 | 0.72% |
| 2026-04-29 | 17.06 | 17.07 | 16.50 | 16.76 | 15.97 | qfq | 8,068,740 | 134,934,530 | -1.87% |
| 2026-04-28 | 17.36 | 17.65 | 17.06 | 17.08 | 16.27 | qfq | 7,089,820 | 122,878,129 | -3.50% |
| 2026-04-27 | 17.60 | 17.90 | 16.99 | 17.70 | 16.86 | qfq | 9,086,860 | 158,870,595 | -0.51% |
| 2026-04-24 | 18.00 | 18.00 | 17.50 | 17.79 | 16.95 | qfq | 11,739,049 | 208,276,716 | -3.84% |
| 2026-04-23 | 17.57 | 18.52 | 17.36 | 18.50 | 17.62 | qfq | 17,087,212 | 305,443,027 | 2.95% |
| 2026-04-22 | 17.67 | 18.79 | 17.50 | 17.97 | 17.12 | qfq | 24,076,412 | 435,150,573 | 3.04% |
| 2026-04-21 | 16.30 | 17.44 | 16.30 | 17.44 | 16.61 | qfq | 14,773,160 | 250,205,562 | 10.03% |
| 2026-04-20 | 15.75 | 15.88 | 15.67 | 15.85 | 15.10 | qfq | 1,313,660 | 20,710,039 | 0.83% |
| 2026-04-17 | 15.85 | 15.85 | 15.62 | 15.72 | 14.97 | qfq | 1,130,500 | 17,738,903 | -0.57% |
| 2026-04-16 | 15.71 | 15.87 | 15.60 | 15.81 | 15.06 | qfq | 1,575,360 | 24,810,556 | 1.28% |
| 2026-04-15 | 15.60 | 15.72 | 15.50 | 15.61 | 14.87 | qfq | 1,695,000 | 26,540,376 | 0.71% |
| 2026-04-14 | 15.98 | 15.98 | 15.32 | 15.50 | 14.77 | qfq | 1,976,920 | 30,580,159 | 1.17% |
| 2026-04-13 | 15.35 | 15.42 | 15.23 | 15.32 | 14.59 | qfq | 1,015,200 | 15,531,384 | -0.20% |
| 2026-04-10 | 15.32 | 15.50 | 15.30 | 15.35 | 14.62 | qfq | 1,028,660 | 15,849,114 | 0.66% |
| 2026-04-09 | 15.34 | 15.35 | 15.22 | 15.25 | 14.53 | qfq | 1,141,400 | 17,436,034 | -0.65% |
| 2026-04-08 | 15.15 | 15.35 | 15.09 | 15.35 | 14.62 | qfq | 1,675,360 | 25,576,759 | 3.23% |
| 2026-04-07 | 14.65 | 14.97 | 14.65 | 14.87 | 14.17 | qfq | 998,800 | 14,825,555 | 1.50% |
| 2026-04-03 | 15.04 | 15.05 | 14.63 | 14.65 | 13.96 | qfq | 1,160,100 | 17,096,208 | -2.33% |
| 2026-04-02 | 15.17 | 15.20 | 14.89 | 15.00 | 14.29 | qfq | 879,900 | 13,237,687 | -0.66% |
| 2026-04-01 | 15.15 | 15.30 | 15.03 | 15.10 | 14.38 | qfq | 1,582,500 | 23,936,753 | 1.14% |
| 2026-03-31 | 15.12 | 15.29 | 14.90 | 14.93 | 14.22 | qfq | 1,156,760 | 17,496,845 | -1.13% |
| 2026-03-30 | 14.79 | 15.10 | 14.73 | 15.10 | 14.38 | qfq | 1,135,700 | 17,002,426 | 1.07% |
| 2026-03-27 | 14.69 | 14.97 | 14.65 | 14.94 | 14.23 | qfq | 1,272,880 | 18,941,075 | 1.01% |
| 2026-03-26 | 15.10 | 15.11 | 14.70 | 14.79 | 14.09 | qfq | 1,610,200 | 23,936,226 | -1.07% |
| 2026-03-25 | 14.90 | 15.06 | 14.84 | 14.95 | 14.24 | qfq | 1,635,500 | 24,465,944 | 1.01% |
| 2026-03-24 | 14.73 | 14.82 | 14.33 | 14.80 | 14.10 | qfq | 2,122,860 | 30,960,731 | 3.28% |
| 2026-03-23 | 15.03 | 15.17 | 14.24 | 14.33 | 13.65 | qfq | 2,702,600 | 39,608,948 | -5.79% |
| 2026-03-20 | 15.55 | 15.64 | 15.20 | 15.21 | 14.49 | qfq | 2,057,680 | 31,556,841 | -1.81% |
| 2026-03-19 | 15.75 | 15.89 | 15.39 | 15.49 | 14.76 | qfq | 1,940,600 | 30,264,177 | -2.33% |
| 2026-03-18 | 15.68 | 15.89 | 15.56 | 15.86 | 15.11 | qfq | 1,472,900 | 23,182,473 | 0.95% |
| 2026-03-17 | 16.01 | 16.05 | 15.69 | 15.71 | 14.97 | qfq | 1,263,979 | 20,043,290 | -1.57% |
| 2026-03-16 | 15.90 | 16.19 | 15.83 | 15.96 | 15.20 | qfq | 1,502,100 | 23,916,631 | -0.37% |
| 2026-03-13 | 15.96 | 16.17 | 15.92 | 16.02 | 15.26 | qfq | 1,624,319 | 26,068,691 | -0.31% |
| 2026-03-12 | 16.20 | 16.20 | 16.01 | 16.07 | 15.31 | qfq | 1,174,200 | 18,889,152 | -0.31% |
| 2026-03-11 | 16.27 | 16.28 | 16.08 | 16.12 | 15.36 | qfq | 1,244,660 | 20,099,437 | -0.43% |
| 2026-03-10 | 15.88 | 16.20 | 15.83 | 16.19 | 15.42 | qfq | 1,605,680 | 25,820,334 | 2.79% |
| 2026-03-09 | 15.89 | 15.89 | 15.55 | 15.75 | 15.00 | qfq | 1,854,469 | 29,150,877 | -1.44% |
| 2026-03-06 | 15.68 | 16.00 | 15.64 | 15.98 | 15.22 | qfq | 1,283,999 | 20,393,165 | 1.85% |
| 2026-03-05 | 15.74 | 15.92 | 15.61 | 15.69 | 14.95 | qfq | 1,521,299 | 23,997,140 | 0.77% |
| 2026-03-04 | 15.39 | 15.75 | 15.39 | 15.57 | 14.83 | qfq | 2,017,989 | 31,451,685 | -1.08% |
| 2026-03-03 | 16.15 | 16.30 | 15.73 | 15.74 | 14.99 | qfq | 2,789,580 | 44,555,075 | -2.66% |
| 2026-03-02 | 16.58 | 16.63 | 16.13 | 16.17 | 15.40 | qfq | 2,600,700 | 42,451,354 | -2.94% |
| 2026-02-27 | 16.72 | 16.81 | 16.57 | 16.66 | 15.87 | qfq | 1,955,600 | 32,605,001 | -0.83% |
| 2026-02-26 | 16.78 | 16.81 | 16.64 | 16.80 | 16.00 | qfq | 1,765,398 | 29,536,842 | 0.48% |
| 2026-02-25 | 16.77 | 16.79 | 16.67 | 16.72 | 15.93 | qfq | 1,586,100 | 26,528,982 | 0.24% |
| 2026-02-24 | 16.83 | 16.84 | 16.56 | 16.68 | 15.89 | qfq | 1,917,800 | 31,936,521 | 0.06% |
| 2026-02-13 | 16.59 | 16.80 | 16.57 | 16.67 | 15.88 | qfq | 1,824,220 | 30,511,709 | 0.30% |
| 2026-02-12 | 16.75 | 16.77 | 16.55 | 16.62 | 15.83 | qfq | 1,924,700 | 32,106,364 | -0.42% |
| 2026-02-11 | 16.67 | 16.85 | 16.62 | 16.69 | 15.90 | qfq | 2,015,700 | 33,680,939 | 0.72% |
| 2026-02-10 | 16.50 | 16.64 | 16.45 | 16.57 | 15.78 | qfq | 1,482,200 | 24,580,219 | 0.42% |
| 2026-02-09 | 16.58 | 16.62 | 16.44 | 16.50 | 15.72 | qfq | 1,515,640 | 25,046,744 | 0.36% |
| 2026-02-06 | 16.31 | 16.57 | 16.31 | 16.44 | 15.66 | qfq | 1,715,100 | 28,234,312 | 0.43% |
| 2026-02-05 | 16.42 | 16.48 | 16.30 | 16.37 | 15.59 | qfq | 1,745,600 | 28,626,021 | -0.30% |
| 2026-02-04 | 16.16 | 16.47 | 16.16 | 16.42 | 15.64 | qfq | 2,147,940 | 35,158,286 | 1.30% |
| 2026-02-03 | 16.25 | 16.37 | 16.15 | 16.21 | 15.44 | qfq | 2,052,480 | 33,293,367 | 0.12% |
| 2026-02-02 | 16.30 | 16.52 | 16.19 | 16.19 | 15.42 | qfq | 2,482,880 | 40,617,824 | -0.86% |
| 2026-01-30 | 16.15 | 16.38 | 16.03 | 16.33 | 15.56 | qfq | 2,477,300 | 40,264,564 | 1.05% |
| 2026-01-29 | 16.49 | 16.50 | 16.08 | 16.16 | 15.39 | qfq | 3,332,060 | 54,263,505 | -1.40% |
| 2026-01-28 | 16.75 | 16.77 | 16.36 | 16.39 | 15.61 | qfq | 2,296,340 | 37,829,145 | -1.86% |
| 2026-01-27 | 16.81 | 16.88 | 16.31 | 16.70 | 15.91 | qfq | 2,371,940 | 39,390,257 | -0.83% |
| 2026-01-26 | 17.11 | 17.18 | 16.70 | 16.84 | 16.04 | qfq | 2,997,600 | 50,540,479 | -1.64% |
| 2026-01-23 | 17.17 | 17.23 | 17.00 | 17.12 | 16.31 | qfq | 3,264,080 | 55,762,466 | -0.23% |
| 2026-01-22 | 17.18 | 17.20 | 17.07 | 17.16 | 16.35 | qfq | 2,972,460 | 50,974,230 | 0.53% |
| 2026-01-21 | 16.87 | 17.15 | 16.84 | 17.07 | 16.26 | qfq | 2,254,080 | 38,448,989 | 0.71% |
| 2026-01-20 | 16.95 | 17.05 | 16.77 | 16.95 | 16.15 | qfq | 2,579,300 | 43,663,524 | 0.47% |
| 2026-01-19 | 16.76 | 16.93 | 16.70 | 16.87 | 16.07 | qfq | 3,134,940 | 52,817,416 | 0.60% |
| 2026-01-16 | 16.75 | 16.82 | 16.55 | 16.77 | 15.98 | qfq | 3,817,880 | 63,690,624 | 0.96% |
| 2026-01-15 | 16.40 | 16.72 | 16.35 | 16.61 | 15.82 | qfq | 3,178,320 | 52,729,611 | 1.28% |
| 2026-01-14 | 16.48 | 16.62 | 16.23 | 16.40 | 15.62 | qfq | 2,927,900 | 48,246,182 | -0.43% |
| 2026-01-13 | 16.62 | 16.67 | 16.42 | 16.47 | 15.69 | qfq | 3,055,740 | 50,560,678 | -0.54% |
| 2026-01-12 | 16.58 | 16.63 | 16.46 | 16.56 | 15.78 | qfq | 2,407,420 | 39,767,135 | 0.30% |
| 2026-01-09 | 16.46 | 16.65 | 16.43 | 16.51 | 15.73 | qfq | 2,822,000 | 46,617,662 | 0.00% |
| 2026-01-08 | 16.43 | 16.60 | 16.41 | 16.51 | 15.73 | qfq | 2,006,480 | 33,148,017 | 0.06% |
| 2026-01-07 | 16.71 | 16.71 | 16.46 | 16.50 | 15.72 | qfq | 2,096,740 | 34,730,564 | -0.42% |
| 2026-01-06 | 16.54 | 16.66 | 16.49 | 16.57 | 15.78 | qfq | 2,578,720 | 42,729,314 | 0.55% |
| 2026-01-05 | 16.34 | 16.52 | 16.28 | 16.48 | 15.70 | qfq | 2,031,400 | 33,370,086 | 0.86% |
| 2025-12-31 | 16.33 | 16.41 | 16.13 | 16.34 | 15.57 | qfq | 1,458,400 | 23,757,496 | 0.06% |
| 2025-12-30 | 16.29 | 16.37 | 16.09 | 16.33 | 15.56 | qfq | 1,772,580 | 28,840,362 | 0.93% |
| 2025-12-29 | 16.10 | 16.31 | 16.07 | 16.18 | 15.41 | qfq | 1,566,040 | 25,354,175 | 0.43% |
| 2025-12-26 | 16.28 | 16.35 | 16.08 | 16.11 | 15.35 | qfq | 1,926,200 | 31,170,455 | -0.98% |
| 2025-12-25 | 16.23 | 16.35 | 16.15 | 16.27 | 15.50 | qfq | 1,676,478 | 27,328,269 | 0.25% |
| 2025-12-24 | 16.00 | 16.29 | 16.00 | 16.23 | 15.46 | qfq | 1,823,780 | 29,584,686 | 1.06% |
| 2025-12-23 | 16.20 | 16.35 | 15.97 | 16.06 | 15.30 | qfq | 1,438,200 | 23,177,482 | -1.17% |
| 2025-12-22 | 16.18 | 16.40 | 16.18 | 16.25 | 15.48 | qfq | 1,759,200 | 28,670,606 | 0.81% |
| 2025-12-19 | 15.74 | 16.16 | 15.74 | 16.12 | 15.36 | qfq | 1,706,500 | 27,424,221 | 2.09% |
| 2025-12-18 | 15.58 | 15.89 | 15.49 | 15.79 | 15.04 | qfq | 1,480,500 | 23,353,978 | 1.02% |
| 2025-12-17 | 15.48 | 15.87 | 15.39 | 15.63 | 14.89 | qfq | 1,558,500 | 24,260,951 | 0.45% |
| 2025-12-16 | 15.75 | 15.76 | 15.47 | 15.56 | 14.82 | qfq | 1,293,600 | 20,204,193 | -0.77% |
| 2025-12-15 | 15.62 | 15.88 | 15.61 | 15.68 | 14.94 | qfq | 1,221,200 | 19,234,701 | -0.32% |
| 2025-12-12 | 15.93 | 16.03 | 15.72 | 15.73 | 14.98 | qfq | 1,368,300 | 21,691,502 | -1.13% |
| 2025-12-11 | 16.10 | 16.22 | 15.90 | 15.91 | 15.16 | qfq | 1,205,300 | 19,314,601 | -1.36% |
| 2025-12-10 | 16.19 | 16.24 | 16.00 | 16.13 | 15.37 | qfq | 942,700 | 15,197,112 | -0.12% |
| 2025-12-09 | 16.26 | 16.33 | 16.10 | 16.15 | 15.38 | qfq | 1,212,300 | 19,664,035 | -0.68% |
| 2025-12-08 | 16.20 | 16.31 | 16.09 | 16.26 | 15.49 | qfq | 1,566,280 | 25,411,642 | 0.87% |
| 2025-12-05 | 15.88 | 16.17 | 15.80 | 16.12 | 15.36 | qfq | 1,551,400 | 24,838,226 | 1.07% |
| 2025-12-04 | 16.08 | 16.17 | 15.90 | 15.95 | 15.19 | qfq | 1,129,000 | 18,110,911 | -0.87% |
| 2025-12-03 | 16.11 | 16.19 | 16.01 | 16.09 | 15.33 | qfq | 1,102,700 | 17,724,826 | 0.12% |
| 2025-12-02 | 16.11 | 16.13 | 15.97 | 16.07 | 15.31 | qfq | 988,260 | 15,858,022 | -0.43% |
| 2025-12-01 | 16.02 | 16.29 | 15.94 | 16.14 | 15.38 | qfq | 1,619,540 | 26,168,106 | 0.69% |
| 2025-11-28 | 15.92 | 16.04 | 15.75 | 16.03 | 15.27 | qfq | 1,278,600 | 20,367,395 | 1.20% |
| 2025-11-27 | 15.87 | 15.95 | 15.75 | 15.84 | 15.09 | qfq | 968,700 | 15,362,046 | 0.51% |
| 2025-11-26 | 15.80 | 15.96 | 15.72 | 15.76 | 15.01 | qfq | 1,245,100 | 19,740,381 | -0.06% |
| 2025-11-25 | 15.67 | 15.93 | 15.67 | 15.77 | 15.02 | qfq | 1,318,440 | 20,854,911 | 1.09% |
| 2025-11-24 | 15.53 | 15.69 | 15.46 | 15.60 | 14.86 | qfq | 1,366,990 | 21,296,592 | 1.10% |
| 2025-11-21 | 15.95 | 16.03 | 15.39 | 15.43 | 14.70 | qfq | 2,925,240 | 45,674,658 | -3.68% |
| 2025-11-20 | 16.12 | 16.20 | 15.96 | 16.02 | 15.26 | qfq | 1,495,040 | 24,009,460 | -0.50% |
| 2025-11-19 | 16.35 | 16.41 | 16.02 | 16.10 | 15.34 | qfq | 2,495,300 | 40,329,822 | -1.71% |
| 2025-11-18 | 16.51 | 16.55 | 16.33 | 16.38 | 15.60 | qfq | 1,847,600 | 30,325,137 | -1.15% |
| 2025-11-17 | 16.88 | 16.88 | 16.46 | 16.57 | 15.78 | qfq | 1,719,540 | 28,500,163 | -0.96% |
| 2025-11-14 | 16.78 | 16.92 | 16.72 | 16.73 | 15.94 | qfq | 1,675,000 | 28,138,519 | -0.12% |
| 2025-11-13 | 16.69 | 16.76 | 16.54 | 16.75 | 15.96 | qfq | 1,741,990 | 29,060,857 | 0.42% |
| 2025-11-12 | 16.81 | 16.90 | 16.64 | 16.68 | 15.89 | qfq | 1,954,000 | 32,728,561 | -1.24% |
| 2025-11-11 | 16.64 | 16.91 | 16.58 | 16.89 | 16.09 | qfq | 2,901,600 | 48,599,979 | 1.75% |
| 2025-11-10 | 16.67 | 16.69 | 16.58 | 16.60 | 15.81 | qfq | 1,890,500 | 31,417,174 | -0.42% |
| 2025-11-07 | 16.83 | 16.85 | 16.63 | 16.67 | 15.88 | qfq | 2,026,600 | 33,801,970 | -0.95% |
| 2025-11-06 | 16.80 | 16.88 | 16.62 | 16.83 | 16.03 | qfq | 2,286,700 | 38,374,090 | 1.26% |
| 2025-11-05 | 16.50 | 16.71 | 16.39 | 16.62 | 15.83 | qfq | 1,931,018 | 32,120,133 | 0.24% |
| 2025-11-04 | 16.78 | 16.78 | 16.50 | 16.58 | 15.79 | qfq | 2,307,700 | 38,300,920 | -1.25% |
| 2025-11-03 | 16.80 | 16.84 | 16.55 | 16.79 | 15.99 | qfq | 3,265,400 | 54,493,509 | -0.06% |
| 2025-10-31 | 16.79 | 17.00 | 16.70 | 16.80 | 16.00 | qfq | 2,482,380 | 41,857,122 | 0.54% |
| 2025-10-30 | 17.00 | 17.12 | 16.71 | 16.71 | 15.92 | qfq | 3,333,000 | 56,239,389 | -2.05% |
| 2025-10-29 | 17.10 | 17.10 | 16.74 | 17.06 | 16.25 | qfq | 3,960,300 | 66,946,740 | -1.16% |
| 2025-10-28 | 17.35 | 17.47 | 17.17 | 17.26 | 16.44 | qfq | 2,306,340 | 39,916,505 | -0.46% |
| 2025-10-27 | 17.50 | 17.58 | 17.08 | 17.34 | 16.52 | qfq | 3,073,140 | 53,076,335 | -0.46% |
| 2025-10-24 | 17.08 | 17.44 | 17.08 | 17.42 | 16.59 | qfq | 3,329,000 | 57,623,768 | 1.46% |
| 2025-10-23 | 17.13 | 17.18 | 16.88 | 17.17 | 16.36 | qfq | 2,077,000 | 35,327,090 | 0.41% |
| 2025-10-22 | 17.26 | 17.35 | 17.01 | 17.10 | 16.29 | qfq | 2,335,900 | 40,038,128 | -0.87% |
| 2025-10-21 | 16.98 | 17.27 | 16.96 | 17.25 | 16.43 | qfq | 2,735,681 | 47,054,919 | 1.17% |
| 2025-10-20 | 16.97 | 17.21 | 16.92 | 17.05 | 16.24 | qfq | 2,967,700 | 50,662,716 | 1.49% |
| 2025-10-17 | 17.13 | 17.16 | 16.80 | 16.80 | 16.00 | qfq | 2,983,500 | 50,565,910 | -1.64% |
| 2025-10-16 | 17.28 | 17.44 | 17.00 | 17.08 | 16.27 | qfq | 2,773,500 | 47,536,399 | -1.78% |
| 2025-10-15 | 17.27 | 17.43 | 16.98 | 17.39 | 16.57 | qfq | 4,845,556 | 83,322,323 | 0.75% |
| 2025-10-14 | 17.50 | 17.70 | 17.16 | 17.26 | 16.44 | qfq | 4,138,520 | 72,184,646 | -0.06% |
| 2025-10-13 | 17.20 | 17.34 | 16.66 | 17.27 | 16.45 | qfq | 5,565,700 | 94,991,603 | -2.04% |
| 2025-10-10 | 17.35 | 18.17 | 17.32 | 17.63 | 16.79 | qfq | 6,285,640 | 111,502,961 | 1.32% |
| 2025-10-09 | 17.93 | 17.94 | 17.38 | 17.40 | 16.58 | qfq | 7,703,740 | 135,012,223 | -2.90% |
| 2025-09-30 | 17.61 | 18.28 | 17.61 | 17.92 | 17.07 | qfq | 8,046,100 | 144,382,229 | 2.28% |
| 2025-09-29 | 17.47 | 17.73 | 17.37 | 17.52 | 16.69 | qfq | 4,122,100 | 72,345,836 | -0.23% |
| 2025-09-26 | 17.24 | 17.79 | 17.08 | 17.56 | 16.73 | qfq | 6,360,100 | 111,615,958 | 1.68% |
| 2025-09-25 | 17.55 | 17.60 | 17.19 | 17.27 | 16.45 | qfq | 4,311,279 | 74,932,788 | -1.03% |
| 2025-09-24 | 17.50 | 17.50 | 17.20 | 17.45 | 16.62 | qfq | 5,639,220 | 98,043,883 | -0.40% |
| 2025-09-23 | 16.76 | 17.58 | 16.66 | 17.52 | 16.69 | qfq | 9,285,100 | 158,791,603 | 3.98% |
| 2025-09-22 | 16.88 | 17.14 | 16.77 | 16.85 | 16.05 | qfq | 2,767,700 | 46,788,090 | -0.18% |
| 2025-09-19 | 17.15 | 17.15 | 16.74 | 16.88 | 16.08 | qfq | 4,152,900 | 70,154,419 | -0.94% |
| 2025-09-18 | 17.55 | 17.66 | 16.94 | 17.04 | 16.23 | qfq | 7,207,101 | 125,019,356 | -2.57% |
| 2025-09-17 | 17.37 | 17.85 | 17.21 | 17.49 | 16.66 | qfq | 7,190,080 | 125,889,655 | 0.69% |
| 2025-09-16 | 16.95 | 17.43 | 16.87 | 17.37 | 16.55 | qfq | 6,042,112 | 104,106,534 | 2.48% |
| 2025-09-15 | 16.61 | 17.18 | 16.61 | 16.95 | 16.15 | qfq | 5,644,320 | 95,606,812 | 1.80% |
| 2025-09-12 | 16.99 | 17.00 | 16.62 | 16.65 | 15.86 | qfq | 3,301,640 | 55,350,461 | -1.77% |
| 2025-09-11 | 16.63 | 16.96 | 16.34 | 16.95 | 16.15 | qfq | 4,653,680 | 77,792,318 | 1.74% |
| 2025-09-10 | 16.78 | 16.99 | 16.56 | 16.66 | 15.87 | qfq | 3,099,612 | 51,890,726 | -0.24% |
| 2025-09-09 | 16.99 | 16.99 | 16.62 | 16.70 | 15.91 | qfq | 2,952,379 | 49,474,470 | -1.24% |
| 2025-09-08 | 16.75 | 16.96 | 16.64 | 16.91 | 16.11 | qfq | 3,945,700 | 66,414,189 | 1.26% |
| 2025-09-05 | 16.36 | 16.70 | 16.21 | 16.70 | 15.91 | qfq | 3,415,900 | 56,386,639 | 2.39% |
| 2025-09-04 | 16.53 | 16.65 | 16.10 | 16.31 | 15.54 | qfq | 4,746,650 | 77,904,199 | -0.85% |
| 2025-09-03 | 16.94 | 17.47 | 16.44 | 16.45 | 15.67 | qfq | 4,889,520 | 82,089,298 | -2.66% |
| 2025-09-02 | 16.76 | 16.98 | 16.44 | 16.90 | 16.10 | qfq | 5,861,060 | 98,001,333 | -0.12% |
| 2025-09-01 | 16.96 | 17.08 | 16.79 | 16.92 | 16.12 | qfq | 3,823,420 | 64,530,998 | -0.47% |
| 2025-08-29 | 16.99 | 17.07 | 16.83 | 17.00 | 16.19 | qfq | 3,663,840 | 62,079,461 | 0.00% |
| 2025-08-28 | 17.00 | 17.15 | 16.44 | 17.00 | 16.19 | qfq | 6,306,140 | 105,936,266 | -0.18% |
| 2025-08-27 | 17.57 | 17.72 | 16.98 | 17.03 | 16.22 | qfq | 6,856,702 | 118,988,322 | -3.24% |
| 2025-08-26 | 17.48 | 17.75 | 17.45 | 17.60 | 16.77 | qfq | 5,235,920 | 92,316,249 | 1.03% |
| 2025-08-25 | 17.50 | 17.59 | 17.24 | 17.42 | 16.59 | qfq | 5,456,640 | 94,987,704 | 0.00% |
| 2025-08-22 | 17.50 | 17.59 | 17.30 | 17.42 | 16.59 | qfq | 4,083,583 | 71,154,168 | -0.46% |
| 2025-08-21 | 17.68 | 17.72 | 17.34 | 17.50 | 16.67 | qfq | 4,790,783 | 83,994,856 | -0.85% |
| 2025-08-20 | 17.20 | 17.72 | 17.10 | 17.65 | 16.81 | qfq | 6,581,420 | 114,395,860 | 2.08% |
| 2025-08-19 | 16.82 | 17.34 | 16.65 | 17.29 | 16.47 | qfq | 7,465,200 | 127,221,238 | 2.73% |
| 2025-08-18 | 16.90 | 17.01 | 16.81 | 16.83 | 16.03 | qfq | 4,721,100 | 79,850,340 | -0.36% |
| 2025-08-15 | 16.58 | 16.89 | 16.56 | 16.89 | 16.09 | qfq | 4,119,600 | 69,307,762 | 1.87% |
| 2025-08-14 | 17.10 | 17.12 | 16.54 | 16.58 | 15.79 | qfq | 4,978,000 | 83,363,143 | -2.41% |
| 2025-08-13 | 16.83 | 17.12 | 16.72 | 16.99 | 16.18 | qfq | 5,263,320 | 88,898,530 | 1.13% |
| 2025-08-12 | 16.75 | 16.87 | 16.72 | 16.80 | 16.00 | qfq | 3,712,600 | 62,313,260 | 0.30% |
| 2025-08-11 | 16.57 | 16.98 | 16.48 | 16.75 | 15.96 | qfq | 5,353,300 | 89,695,649 | 1.64% |
| 2025-08-08 | 16.40 | 16.52 | 16.24 | 16.48 | 15.70 | qfq | 3,655,540 | 59,966,163 | 0.61% |
| 2025-08-07 | 16.67 | 16.67 | 16.36 | 16.38 | 15.60 | qfq | 3,464,740 | 56,940,888 | -1.27% |
| 2025-08-06 | 16.42 | 16.60 | 16.36 | 16.59 | 15.80 | qfq | 3,814,000 | 63,051,841 | 0.97% |
| 2025-08-05 | 16.35 | 16.50 | 16.23 | 16.43 | 15.65 | qfq | 4,297,140 | 70,488,787 | 1.29% |
| 2025-08-04 | 15.95 | 16.24 | 15.83 | 16.22 | 15.45 | qfq | 3,637,500 | 58,580,916 | 1.76% |
| 2025-08-01 | 15.82 | 16.03 | 15.80 | 15.94 | 15.18 | qfq | 2,321,500 | 36,977,045 | 0.89% |
| 2025-07-31 | 15.93 | 16.13 | 15.72 | 15.80 | 15.05 | qfq | 3,992,600 | 63,669,161 | -0.82% |
| 2025-07-30 | 16.12 | 16.20 | 15.80 | 15.93 | 15.18 | qfq | 4,725,100 | 75,420,063 | -1.48% |
| 2025-07-29 | 16.40 | 16.45 | 16.06 | 16.17 | 15.40 | qfq | 4,251,500 | 68,714,911 | -1.58% |
| 2025-07-28 | 16.30 | 16.78 | 16.30 | 16.43 | 15.65 | qfq | 6,160,320 | 101,843,460 | 1.11% |
| 2025-07-25 | 16.11 | 16.29 | 16.05 | 16.25 | 15.48 | qfq | 4,265,340 | 69,204,041 | 0.93% |
| 2025-07-24 | 16.04 | 16.18 | 16.02 | 16.10 | 15.34 | qfq | 3,329,040 | 53,589,899 | 0.56% |
| 2025-07-23 | 16.17 | 16.19 | 15.97 | 16.01 | 15.25 | qfq | 3,773,040 | 60,627,987 | -0.74% |
| 2025-07-22 | 16.27 | 16.35 | 16.08 | 16.13 | 15.37 | qfq | 4,100,882 | 66,348,007 | -0.86% |
| 2025-07-21 | 16.26 | 16.36 | 16.08 | 16.27 | 15.50 | qfq | 4,407,240 | 71,575,783 | 0.87% |
| 2025-07-18 | 16.17 | 16.29 | 16.01 | 16.13 | 15.37 | qfq | 2,994,200 | 48,190,305 | -0.25% |
| 2025-07-17 | 16.19 | 16.30 | 16.13 | 16.17 | 15.40 | qfq | 3,939,200 | 63,847,549 | -0.19% |
| 2025-07-16 | 16.06 | 16.25 | 16.01 | 16.20 | 15.43 | qfq | 4,838,100 | 78,111,991 | 0.93% |
| 2025-07-15 | 16.20 | 16.20 | 15.80 | 16.05 | 15.29 | qfq | 5,955,760 | 95,251,826 | -0.93% |
| 2025-07-14 | 15.96 | 16.33 | 15.90 | 16.20 | 15.43 | qfq | 5,782,780 | 93,293,807 | 1.57% |
| 2025-07-11 | 15.95 | 16.01 | 15.83 | 15.95 | 15.19 | qfq | 3,973,400 | 63,280,682 | 0.06% |
| 2025-07-10 | 15.90 | 15.99 | 15.76 | 15.94 | 15.18 | qfq | 3,824,220 | 60,745,104 | 0.25% |
| 2025-07-09 | 15.81 | 16.07 | 15.78 | 15.90 | 15.15 | qfq | 5,383,020 | 85,578,553 | 0.95% |
| 2025-07-08 | 15.53 | 15.78 | 15.46 | 15.75 | 15.00 | qfq | 2,784,060 | 43,743,452 | 1.42% |
| 2025-07-07 | 15.50 | 15.55 | 15.31 | 15.53 | 14.79 | qfq | 1,885,900 | 29,124,292 | 0.52% |
| 2025-07-04 | 15.75 | 15.75 | 15.45 | 15.45 | 14.72 | qfq | 2,940,900 | 45,715,030 | -1.78% |
| 2025-07-03 | 15.64 | 15.75 | 15.61 | 15.73 | 14.98 | qfq | 2,668,500 | 41,868,450 | 0.58% |
| 2025-07-02 | 15.76 | 15.80 | 15.54 | 15.64 | 14.90 | qfq | 3,363,400 | 52,678,995 | -1.01% |
| 2025-07-01 | 16.03 | 16.04 | 15.62 | 15.80 | 15.05 | qfq | 4,039,760 | 63,692,743 | -0.44% |
| 2025-06-30 | 15.66 | 15.89 | 15.65 | 15.87 | 15.12 | qfq | 4,951,340 | 78,321,571 | 1.41% |
| 2025-06-27 | 15.78 | 16.17 | 15.49 | 15.65 | 14.91 | qfq | 5,325,580 | 83,415,417 | 1.23% |
| 2025-06-26 | 15.77 | 15.78 | 15.38 | 15.46 | 14.73 | qfq | 4,144,100 | 64,392,654 | -1.47% |
| 2025-06-25 | 15.59 | 15.72 | 15.45 | 15.69 | 14.95 | qfq | 4,936,300 | 77,001,965 | 1.23% |
| 2025-06-24 | 15.11 | 15.54 | 15.11 | 15.50 | 14.77 | qfq | 4,910,000 | 75,776,470 | 3.13% |
| 2025-06-23 | 14.83 | 15.09 | 14.81 | 15.03 | 14.32 | qfq | 3,101,500 | 46,388,646 | 0.20% |
| 2025-06-20 | 15.09 | 15.42 | 14.94 | 15.00 | 14.29 | qfq | 3,772,280 | 57,280,997 | -1.06% |
| 2025-06-19 | 16.01 | 16.01 | 15.10 | 15.16 | 14.44 | qfq | 8,535,389 | 131,942,809 | -9.76% |
| 2025-06-18 | 16.48 | 16.97 | 16.25 | 16.80 | 15.34 | qfq | 9,452,301 | 157,301,813 | 2.07% |
| 2025-06-17 | 16.45 | 16.61 | 16.31 | 16.46 | 15.03 | qfq | 5,466,820 | 89,784,270 | 0.06% |
| 2025-06-16 | 16.15 | 16.55 | 16.11 | 16.45 | 15.02 | qfq | 4,911,400 | 80,466,374 | 1.04% |
| 2025-06-13 | 16.30 | 16.74 | 16.20 | 16.28 | 14.86 | qfq | 6,460,800 | 105,748,850 | -0.97% |
| 2025-06-12 | 16.36 | 16.59 | 16.21 | 16.44 | 15.01 | qfq | 7,472,500 | 122,624,122 | 0.24% |
| 2025-06-11 | 15.91 | 16.59 | 15.91 | 16.40 | 14.97 | qfq | 12,296,060 | 201,490,242 | 3.73% |
| 2025-06-10 | 16.05 | 16.13 | 15.60 | 15.81 | 14.43 | qfq | 3,996,401 | 63,330,105 | -1.25% |
| 2025-06-09 | 15.89 | 16.07 | 15.88 | 16.01 | 14.62 | qfq | 3,417,600 | 54,665,741 | 0.82% |
| 2025-06-06 | 15.87 | 15.88 | 15.62 | 15.88 | 14.50 | qfq | 3,104,370 | 49,023,829 | 0.32% |
| 2025-06-05 | 15.75 | 15.89 | 15.59 | 15.83 | 14.45 | qfq | 3,132,500 | 49,413,234 | 0.19% |
| 2025-06-04 | 15.69 | 15.91 | 15.62 | 15.80 | 14.42 | qfq | 3,117,700 | 49,189,738 | 1.15% |
| 2025-06-03 | 15.40 | 15.70 | 15.39 | 15.62 | 14.26 | qfq | 2,853,200 | 44,498,282 | 0.06% |
| 2025-05-30 | 16.07 | 16.15 | 15.52 | 15.61 | 14.25 | qfq | 7,187,400 | 112,974,437 | -3.58% |
| 2025-05-29 | 15.81 | 16.35 | 15.81 | 16.19 | 14.78 | qfq | 5,102,900 | 82,620,023 | 2.02% |
| 2025-05-28 | 15.87 | 16.14 | 15.78 | 15.87 | 14.49 | qfq | 3,172,960 | 50,561,413 | 0.00% |
| 2025-05-27 | 15.98 | 16.00 | 15.63 | 15.87 | 14.49 | qfq | 3,777,900 | 59,680,164 | -0.69% |
| 2025-05-26 | 15.98 | 16.12 | 15.78 | 15.98 | 14.59 | qfq | 3,845,220 | 61,263,506 | 0.25% |
| 2025-05-23 | 16.08 | 16.39 | 15.93 | 15.94 | 14.55 | qfq | 4,931,499 | 79,643,887 | -0.75% |
| 2025-05-22 | 16.20 | 16.46 | 16.02 | 16.06 | 14.66 | qfq | 4,772,720 | 77,382,184 | -1.65% |
| 2025-05-21 | 16.67 | 16.67 | 16.26 | 16.33 | 14.91 | qfq | 5,373,940 | 88,014,969 | -1.92% |
| 2025-05-20 | 16.48 | 16.69 | 16.20 | 16.65 | 15.20 | qfq | 7,094,560 | 116,984,711 | 0.91% |
| 2025-05-19 | 17.00 | 17.02 | 16.35 | 16.50 | 15.06 | qfq | 10,712,800 | 176,748,386 | -2.94% |
| 2025-05-16 | 16.01 | 17.34 | 15.91 | 17.00 | 15.52 | qfq | 14,941,517 | 250,401,204 | 6.38% |
| 2025-05-15 | 16.13 | 16.15 | 15.85 | 15.98 | 14.59 | qfq | 3,971,200 | 63,431,217 | -0.99% |
| 2025-05-14 | 16.20 | 16.26 | 15.91 | 16.14 | 14.73 | qfq | 5,304,400 | 85,080,988 | -0.62% |
| 2025-05-13 | 16.48 | 16.50 | 16.19 | 16.24 | 14.83 | qfq | 5,215,200 | 85,242,130 | -0.18% |
| 2025-05-12 | 16.16 | 16.40 | 16.16 | 16.27 | 14.85 | qfq | 4,736,000 | 76,964,035 | 1.12% |
| 2025-05-09 | 16.22 | 16.46 | 15.94 | 16.09 | 14.69 | qfq | 5,862,100 | 94,429,189 | -1.11% |
| 2025-05-08 | 15.91 | 16.32 | 15.91 | 16.27 | 14.85 | qfq | 6,226,200 | 101,039,495 | 1.43% |
| 2025-05-07 | 16.10 | 16.30 | 15.85 | 16.04 | 14.64 | qfq | 8,828,160 | 142,087,351 | 0.88% |
| 2025-05-06 | 15.73 | 15.90 | 15.62 | 15.90 | 14.52 | qfq | 6,708,100 | 106,021,434 | 2.19% |
| 2025-04-30 | 15.31 | 15.68 | 15.13 | 15.56 | 14.20 | qfq | 6,354,880 | 97,938,659 | 2.17% |
| 2025-04-29 | 14.75 | 15.28 | 14.69 | 15.23 | 13.90 | qfq | 6,861,720 | 103,878,687 | 3.82% |
| 2025-04-28 | 15.02 | 15.02 | 14.64 | 14.67 | 13.39 | qfq | 5,146,100 | 75,779,464 | -2.27% |
| 2025-04-25 | 15.08 | 15.15 | 14.84 | 15.01 | 13.70 | qfq | 4,716,641 | 70,737,460 | -0.33% |
| 2025-04-24 | 15.01 | 15.34 | 14.86 | 15.06 | 13.75 | qfq | 8,184,100 | 123,640,334 | 0.40% |
| 2025-04-23 | 14.51 | 15.25 | 14.51 | 15.00 | 13.69 | qfq | 10,814,280 | 161,226,145 | 3.95% |
| 2025-04-22 | 14.88 | 14.88 | 14.30 | 14.43 | 13.17 | qfq | 8,817,680 | 127,328,370 | -2.89% |
| 2025-04-21 | 14.44 | 14.88 | 14.35 | 14.86 | 13.57 | qfq | 4,062,920 | 59,875,577 | 2.55% |
| 2025-04-18 | 14.42 | 14.58 | 14.25 | 14.49 | 13.23 | qfq | 2,641,800 | 38,025,935 | 0.49% |
| 2025-04-17 | 14.32 | 14.57 | 14.25 | 14.42 | 13.16 | qfq | 2,737,600 | 39,608,756 | 0.63% |
| 2025-04-16 | 14.70 | 14.73 | 14.10 | 14.33 | 13.08 | qfq | 4,253,800 | 61,206,662 | -2.58% |
| 2025-04-15 | 14.83 | 14.90 | 14.49 | 14.71 | 13.43 | qfq | 4,177,520 | 61,276,171 | -0.07% |
| 2025-04-14 | 14.60 | 14.88 | 14.48 | 14.72 | 13.44 | qfq | 5,898,800 | 86,721,845 | 2.58% |
| 2025-04-11 | 14.00 | 14.45 | 14.00 | 14.35 | 13.10 | qfq | 5,096,300 | 73,021,837 | 1.06% |
| 2025-04-10 | 14.17 | 14.48 | 13.91 | 14.20 | 12.96 | qfq | 7,788,800 | 111,373,314 | 3.27% |
| 2025-04-09 | 13.14 | 13.82 | 12.30 | 13.75 | 12.55 | qfq | 10,537,469 | 139,665,831 | 3.31% |
| 2025-04-08 | 14.08 | 14.35 | 13.09 | 13.31 | 12.15 | qfq | 12,116,800 | 163,149,019 | -7.31% |
| 2025-04-07 | 14.99 | 15.07 | 14.36 | 14.36 | 13.11 | qfq | 5,459,739 | 79,024,816 | -9.97% |
| 2025-04-03 | 16.10 | 16.34 | 15.78 | 15.95 | 14.56 | qfq | 5,213,485 | 83,599,610 | -2.57% |
| 2025-04-02 | 16.30 | 16.54 | 16.15 | 16.37 | 14.94 | qfq | 4,148,780 | 68,013,335 | 0.43% |
| 2025-04-01 | 16.55 | 16.59 | 16.24 | 16.30 | 14.88 | qfq | 5,714,959 | 93,715,901 | -0.67% |
| 2025-03-31 | 16.35 | 16.55 | 15.86 | 16.41 | 14.98 | qfq | 7,502,474 | 121,398,054 | -0.06% |
| 2025-03-28 | 16.42 | 16.75 | 16.35 | 16.42 | 14.99 | qfq | 7,523,300 | 124,313,154 | -0.48% |
| 2025-03-27 | 17.20 | 17.26 | 16.47 | 16.50 | 15.06 | qfq | 15,544,881 | 260,994,940 | -5.34% |
| 2025-03-26 | 17.29 | 17.93 | 17.29 | 17.43 | 15.91 | qfq | 9,551,118 | 167,975,350 | 1.04% |
| 2025-03-25 | 17.85 | 17.89 | 17.10 | 17.25 | 15.75 | qfq | 10,666,908 | 185,873,683 | -1.71% |
| 2025-03-24 | 18.19 | 18.45 | 17.23 | 17.55 | 16.02 | qfq | 18,331,013 | 324,453,429 | -3.52% |
| 2025-03-21 | 20.17 | 20.28 | 18.19 | 18.19 | 16.61 | qfq | 27,244,918 | 513,969,789 | -9.59% |
| 2025-03-20 | 20.20 | 21.57 | 19.05 | 20.12 | 18.37 | qfq | 35,737,755 | 718,133,476 | -3.27% |
| 2025-03-19 | 21.28 | 22.80 | 20.53 | 20.80 | 18.99 | qfq | 34,618,637 | 746,307,552 | 0.24% |
| 2025-03-18 | 21.50 | 21.99 | 20.26 | 20.75 | 18.94 | qfq | 32,941,667 | 690,543,332 | -3.94% |
| 2025-03-17 | 20.65 | 21.60 | 20.51 | 21.60 | 19.72 | qfq | 20,699,470 | 441,897,010 | 9.98% |
| 2025-03-14 | 18.08 | 19.64 | 17.47 | 19.64 | 17.93 | qfq | 21,796,119 | 405,257,193 | 10.03% |
| 2025-03-13 | 19.04 | 19.38 | 17.52 | 17.85 | 16.30 | qfq | 25,887,439 | 470,358,481 | -4.08% |
| 2025-03-12 | 16.97 | 18.61 | 16.66 | 18.61 | 16.99 | qfq | 28,197,955 | 503,843,621 | 9.99% |
| 2025-03-11 | 16.27 | 17.10 | 16.27 | 16.92 | 15.45 | qfq | 12,223,300 | 203,943,429 | 3.05% |
| 2025-03-10 | 15.98 | 16.80 | 15.82 | 16.42 | 14.99 | qfq | 12,267,260 | 200,864,737 | 3.34% |
| 2025-03-07 | 15.57 | 15.95 | 15.48 | 15.89 | 14.51 | qfq | 5,822,960 | 91,984,095 | 1.99% |
| 2025-03-06 | 15.48 | 15.74 | 15.48 | 15.58 | 14.22 | qfq | 3,893,080 | 60,772,367 | 0.65% |
| 2025-03-05 | 15.30 | 15.48 | 15.18 | 15.48 | 14.13 | qfq | 2,638,780 | 40,436,076 | 1.04% |
| 2025-03-04 | 14.99 | 15.49 | 14.84 | 15.32 | 13.99 | qfq | 3,834,700 | 58,572,767 | 2.13% |
| 2025-03-03 | 15.40 | 15.52 | 14.91 | 15.00 | 13.69 | qfq | 5,269,500 | 80,173,143 | -1.32% |
| 2025-02-28 | 15.46 | 16.20 | 15.19 | 15.20 | 13.88 | qfq | 7,445,800 | 115,800,756 | -0.78% |
| 2025-02-27 | 15.38 | 15.45 | 15.02 | 15.32 | 13.99 | qfq | 3,253,470 | 49,599,630 | -0.39% |
| 2025-02-26 | 15.05 | 15.57 | 15.05 | 15.38 | 14.04 | qfq | 4,318,480 | 66,361,169 | 2.12% |
| 2025-02-25 | 14.91 | 15.25 | 14.91 | 15.06 | 13.75 | qfq | 2,806,720 | 42,362,295 | 0.00% |
| 2025-02-24 | 15.31 | 15.48 | 14.97 | 15.06 | 13.75 | qfq | 4,710,380 | 71,193,776 | -2.14% |
| 2025-02-21 | 15.08 | 15.80 | 14.91 | 15.39 | 14.05 | qfq | 6,094,620 | 93,811,398 | 1.92% |
| 2025-02-20 | 15.21 | 15.23 | 14.97 | 15.10 | 13.79 | qfq | 3,048,212 | 45,980,616 | -0.07% |
| 2025-02-19 | 14.75 | 15.11 | 14.70 | 15.11 | 13.79 | qfq | 4,083,332 | 61,329,522 | 2.72% |
| 2025-02-18 | 14.81 | 15.03 | 14.60 | 14.71 | 13.43 | qfq | 2,942,100 | 43,693,984 | -0.74% |
| 2025-02-17 | 14.65 | 14.82 | 14.65 | 14.82 | 13.53 | qfq | 2,098,540 | 30,943,236 | 0.88% |
| 2025-02-14 | 14.69 | 14.84 | 14.60 | 14.69 | 13.41 | qfq | 2,108,780 | 31,047,576 | 0.82% |
| 2025-02-13 | 14.98 | 14.98 | 14.52 | 14.57 | 13.30 | qfq | 3,078,780 | 45,249,250 | -2.67% |
| 2025-02-12 | 14.83 | 14.97 | 14.79 | 14.97 | 13.67 | qfq | 2,071,100 | 30,887,463 | 0.47% |
| 2025-02-11 | 15.07 | 15.07 | 14.83 | 14.90 | 13.60 | qfq | 2,278,100 | 33,972,215 | -0.60% |
| 2025-02-10 | 14.89 | 15.03 | 14.66 | 14.99 | 13.68 | qfq | 3,105,240 | 46,109,531 | 1.08% |
| 2025-02-07 | 14.80 | 15.14 | 14.60 | 14.83 | 13.54 | qfq | 3,865,740 | 57,531,270 | 0.00% |
| 2025-02-06 | 14.33 | 14.83 | 14.31 | 14.83 | 13.54 | qfq | 2,948,405 | 43,091,491 | 3.49% |
| 2025-02-05 | 14.62 | 14.63 | 14.31 | 14.33 | 13.08 | qfq | 2,252,140 | 32,515,058 | -1.38% |
| 2025-01-27 | 14.53 | 14.76 | 14.52 | 14.53 | 13.26 | qfq | 1,899,200 | 27,780,443 | 0.21% |
| 2025-01-24 | 14.45 | 14.57 | 14.19 | 14.50 | 13.24 | qfq | 2,576,240 | 37,066,673 | 1.40% |
| 2025-01-23 | 14.53 | 14.65 | 14.28 | 14.30 | 13.05 | qfq | 2,810,200 | 40,617,378 | -1.31% |
| 2025-01-22 | 14.65 | 14.73 | 14.44 | 14.49 | 13.23 | qfq | 1,982,200 | 28,830,757 | -1.09% |
| 2025-01-21 | 14.49 | 14.68 | 14.47 | 14.65 | 13.37 | qfq | 2,675,500 | 38,971,333 | 1.17% |
| 2025-01-20 | 14.48 | 14.55 | 14.32 | 14.48 | 13.22 | qfq | 1,921,000 | 27,749,090 | 0.00% |
| 2025-01-17 | 14.23 | 14.55 | 14.18 | 14.48 | 13.22 | qfq | 2,714,400 | 39,011,347 | 1.12% |
| 2025-01-16 | 14.20 | 14.56 | 14.11 | 14.32 | 13.07 | qfq | 3,807,300 | 54,645,615 | 0.85% |
| 2025-01-15 | 13.96 | 14.24 | 13.90 | 14.20 | 12.96 | qfq | 3,487,890 | 49,214,909 | 1.72% |
| 2025-01-14 | 13.34 | 13.97 | 13.34 | 13.96 | 12.74 | qfq | 3,287,532 | 45,396,983 | 4.49% |
| 2025-01-13 | 13.11 | 13.40 | 12.98 | 13.36 | 12.20 | qfq | 1,673,700 | 22,140,145 | 0.75% |
| 2025-01-10 | 13.39 | 13.65 | 13.26 | 13.26 | 12.11 | qfq | 1,868,100 | 25,163,299 | -0.97% |
| 2025-01-09 | 13.41 | 13.48 | 13.20 | 13.39 | 12.22 | qfq | 1,435,100 | 19,237,839 | 0.07% |
| 2025-01-08 | 13.30 | 13.44 | 12.95 | 13.38 | 12.21 | qfq | 2,075,040 | 27,513,781 | 0.60% |
| 2025-01-07 | 13.16 | 13.41 | 13.14 | 13.30 | 12.14 | qfq | 1,841,670 | 24,472,162 | 0.99% |
| 2025-01-06 | 12.90 | 13.28 | 12.50 | 13.17 | 12.02 | qfq | 2,614,900 | 34,055,843 | 1.78% |
| 2025-01-03 | 13.48 | 13.53 | 12.92 | 12.94 | 11.81 | qfq | 2,916,852 | 38,428,269 | -3.72% |
| 2025-01-02 | 13.73 | 13.98 | 13.29 | 13.44 | 12.27 | qfq | 3,050,895 | 41,629,476 | -2.82% |
| 2024-12-31 | 14.14 | 14.18 | 13.80 | 13.83 | 12.63 | qfq | 2,043,780 | 28,522,296 | -1.78% |
| 2024-12-30 | 14.18 | 14.28 | 13.88 | 14.08 | 12.85 | qfq | 1,903,960 | 26,830,668 | -0.71% |
| 2024-12-27 | 14.26 | 14.35 | 14.11 | 14.18 | 12.95 | qfq | 2,454,120 | 34,934,963 | -0.84% |
| 2024-12-26 | 14.09 | 14.33 | 13.76 | 14.30 | 13.05 | qfq | 2,412,940 | 34,309,183 | 2.00% |
| 2024-12-25 | 14.27 | 14.34 | 13.89 | 14.02 | 12.80 | qfq | 2,605,440 | 36,612,534 | -1.82% |
| 2024-12-24 | 14.11 | 14.35 | 14.04 | 14.28 | 13.04 | qfq | 2,440,600 | 34,674,934 | 1.93% |
| 2024-12-23 | 14.62 | 14.66 | 14.00 | 14.01 | 12.79 | qfq | 3,107,000 | 44,315,034 | -3.91% |
| 2024-12-20 | 14.34 | 14.69 | 14.26 | 14.58 | 13.31 | qfq | 2,394,600 | 34,823,299 | 1.82% |
| 2024-12-19 | 14.03 | 14.38 | 13.97 | 14.32 | 13.07 | qfq | 2,998,240 | 42,409,310 | 0.70% |
| 2024-12-18 | 14.29 | 14.45 | 14.05 | 14.22 | 12.98 | qfq | 2,773,200 | 39,560,468 | -0.42% |
| 2024-12-17 | 14.88 | 14.98 | 14.25 | 14.28 | 13.04 | qfq | 3,857,880 | 56,029,683 | -4.16% |
| 2024-12-16 | 14.95 | 15.15 | 14.81 | 14.90 | 13.60 | qfq | 2,771,000 | 41,446,814 | -0.47% |
| 2024-12-13 | 15.30 | 15.32 | 14.89 | 14.97 | 13.67 | qfq | 4,355,070 | 65,766,924 | -2.60% |
| 2024-12-12 | 15.28 | 15.40 | 15.18 | 15.37 | 14.03 | qfq | 3,433,340 | 52,582,562 | 0.52% |
| 2024-12-11 | 15.31 | 15.36 | 15.13 | 15.29 | 13.96 | qfq | 3,854,750 | 58,704,635 | -0.13% |
| 2024-12-10 | 15.82 | 15.89 | 15.28 | 15.31 | 13.98 | qfq | 6,244,220 | 96,988,256 | -0.71% |
| 2024-12-09 | 15.56 | 15.67 | 15.30 | 15.42 | 14.08 | qfq | 5,010,500 | 77,453,760 | -1.41% |
| 2024-12-06 | 15.45 | 15.85 | 15.12 | 15.64 | 14.28 | qfq | 12,336,816 | 191,127,929 | -0.64% |
| 2024-12-05 | 14.92 | 16.30 | 14.78 | 15.74 | 14.37 | qfq | 15,842,427 | 251,290,106 | 6.21% |
| 2024-12-04 | 14.70 | 14.99 | 14.60 | 14.82 | 13.53 | qfq | 3,752,200 | 55,552,604 | 1.02% |
| 2024-12-03 | 14.62 | 14.69 | 14.48 | 14.67 | 13.39 | qfq | 2,205,400 | 32,187,495 | 0.48% |
| 2024-12-02 | 14.45 | 14.63 | 14.45 | 14.60 | 13.33 | qfq | 2,263,800 | 32,962,493 | 1.04% |
| 2024-11-29 | 14.24 | 14.51 | 14.23 | 14.45 | 13.19 | qfq | 2,668,880 | 38,442,070 | 1.47% |
| 2024-11-28 | 14.19 | 14.44 | 14.10 | 14.24 | 13.00 | qfq | 2,402,600 | 34,402,908 | 0.35% |
| 2024-11-27 | 14.12 | 14.19 | 13.73 | 14.19 | 12.95 | qfq | 2,587,400 | 36,184,481 | 0.50% |
| 2024-11-26 | 14.37 | 14.45 | 14.10 | 14.12 | 12.89 | qfq | 1,905,940 | 27,143,320 | -1.74% |
| 2024-11-25 | 14.18 | 14.46 | 14.17 | 14.37 | 13.12 | qfq | 2,589,200 | 37,058,010 | 1.34% |
| 2024-11-22 | 14.63 | 14.66 | 14.16 | 14.18 | 12.95 | qfq | 3,613,600 | 52,261,436 | -3.01% |
| 2024-11-21 | 14.65 | 14.75 | 14.47 | 14.62 | 13.35 | qfq | 2,211,938 | 32,350,426 | -0.20% |
| 2024-11-20 | 14.60 | 14.67 | 14.46 | 14.65 | 13.37 | qfq | 2,766,200 | 40,339,072 | 0.21% |
| 2024-11-19 | 14.26 | 14.62 | 14.16 | 14.62 | 13.35 | qfq | 3,003,376 | 43,239,486 | 3.25% |
| 2024-11-18 | 14.26 | 14.58 | 14.00 | 14.16 | 12.93 | qfq | 3,743,580 | 53,348,196 | -0.70% |
| 2024-11-15 | 14.43 | 14.65 | 14.22 | 14.26 | 13.02 | qfq | 3,036,340 | 43,907,395 | -1.79% |
| 2024-11-14 | 14.99 | 15.00 | 14.50 | 14.52 | 13.26 | qfq | 3,562,600 | 52,277,725 | -2.94% |
| 2024-11-13 | 15.01 | 15.15 | 14.63 | 14.96 | 13.66 | qfq | 5,295,880 | 78,651,926 | -1.32% |
| 2024-11-12 | 15.18 | 15.37 | 15.03 | 15.16 | 13.84 | qfq | 6,602,389 | 100,277,296 | 0.07% |
| 2024-11-11 | 15.15 | 15.16 | 14.92 | 15.15 | 13.83 | qfq | 5,711,420 | 85,960,874 | 0.40% |
| 2024-11-08 | 15.51 | 15.55 | 15.08 | 15.09 | 13.78 | qfq | 8,196,490 | 125,203,474 | -2.71% |
| 2024-11-07 | 15.18 | 15.60 | 15.10 | 15.51 | 14.16 | qfq | 8,572,040 | 132,156,426 | 2.04% |
| 2024-11-06 | 15.17 | 15.59 | 15.00 | 15.20 | 13.88 | qfq | 10,329,896 | 157,886,729 | 0.26% |
| 2024-11-05 | 15.00 | 15.20 | 14.71 | 15.16 | 13.84 | qfq | 9,025,576 | 135,292,690 | 1.68% |
| 2024-11-04 | 14.93 | 15.30 | 14.83 | 14.91 | 13.61 | qfq | 8,101,645 | 121,713,800 | -0.20% |
| 2024-11-01 | 15.00 | 15.11 | 14.35 | 14.94 | 13.64 | qfq | 9,969,060 | 147,360,919 | -1.58% |
| 2024-10-31 | 14.93 | 15.25 | 14.59 | 15.18 | 13.86 | qfq | 11,898,390 | 177,411,528 | 0.66% |
| 2024-10-30 | 15.01 | 15.67 | 14.71 | 15.08 | 13.77 | qfq | 14,834,134 | 223,142,216 | -2.84% |
| 2024-10-29 | 16.01 | 16.60 | 15.33 | 15.52 | 14.17 | qfq | 31,966,137 | 511,550,613 | 2.71% |
| 2024-10-28 | 13.90 | 15.11 | 13.58 | 15.11 | 13.79 | qfq | 11,469,908 | 164,900,755 | 9.97% |
| 2024-10-25 | 13.42 | 13.74 | 13.39 | 13.74 | 12.54 | qfq | 3,722,168 | 50,539,187 | 2.84% |
| 2024-10-24 | 13.15 | 13.41 | 13.15 | 13.36 | 12.20 | qfq | 2,439,280 | 32,453,972 | 0.83% |
| 2024-10-23 | 13.21 | 13.42 | 13.18 | 13.25 | 12.10 | qfq | 3,101,100 | 41,262,675 | 0.00% |
| 2024-10-22 | 13.08 | 13.34 | 13.08 | 13.25 | 12.10 | qfq | 3,431,420 | 45,337,442 | 1.22% |
| 2024-10-21 | 13.07 | 13.24 | 13.01 | 13.09 | 11.95 | qfq | 4,787,502 | 62,909,546 | 0.23% |
| 2024-10-18 | 12.80 | 13.21 | 12.80 | 13.06 | 11.92 | qfq | 3,251,714 | 42,394,692 | 1.87% |
| 2024-10-17 | 12.93 | 13.08 | 12.76 | 12.82 | 11.70 | qfq | 2,600,574 | 33,662,639 | -0.39% |
| 2024-10-16 | 12.85 | 12.98 | 12.75 | 12.87 | 11.75 | qfq | 2,654,600 | 34,129,639 | -1.00% |
| 2024-10-15 | 13.10 | 13.22 | 13.00 | 13.00 | 11.87 | qfq | 3,072,760 | 40,270,032 | -1.29% |
| 2024-10-14 | 13.26 | 13.27 | 12.92 | 13.17 | 12.02 | qfq | 3,976,580 | 52,223,896 | -0.08% |
| 2024-10-11 | 13.55 | 13.68 | 13.01 | 13.18 | 12.03 | qfq | 4,777,840 | 63,187,762 | -2.73% |
| 2024-10-10 | 13.02 | 13.77 | 13.01 | 13.55 | 12.37 | qfq | 7,059,160 | 95,000,191 | 4.23% |
| 2024-10-09 | 13.82 | 13.85 | 13.00 | 13.00 | 11.87 | qfq | 6,585,340 | 87,911,861 | -7.67% |
| 2024-10-08 | 14.75 | 14.76 | 13.37 | 14.08 | 12.85 | qfq | 10,619,169 | 149,220,652 | 4.92% |
| 2024-09-30 | 13.03 | 13.59 | 12.71 | 13.42 | 12.25 | qfq | 7,447,040 | 98,527,219 | 7.10% |
| 2024-09-27 | 12.30 | 12.62 | 12.15 | 12.53 | 11.44 | qfq | 2,591,400 | 32,074,384 | 3.90% |
| 2024-09-26 | 11.60 | 12.06 | 11.60 | 12.06 | 11.01 | qfq | 2,505,600 | 29,816,264 | 2.46% |
| 2024-09-25 | 11.75 | 11.99 | 11.70 | 11.77 | 10.75 | qfq | 2,872,700 | 34,012,064 | 0.68% |
| 2024-09-24 | 11.41 | 11.70 | 11.31 | 11.69 | 10.67 | qfq | 3,453,940 | 39,824,385 | 2.81% |
| 2024-09-23 | 11.36 | 11.40 | 11.22 | 11.37 | 10.38 | qfq | 1,119,600 | 12,687,572 | 0.71% |
| 2024-09-20 | 11.35 | 11.43 | 11.22 | 11.29 | 10.31 | qfq | 1,083,500 | 12,260,879 | -0.53% |
| 2024-09-19 | 11.17 | 11.43 | 11.10 | 11.35 | 10.36 | qfq | 1,554,580 | 17,574,913 | 2.25% |
| 2024-09-18 | 11.09 | 11.22 | 10.85 | 11.10 | 10.13 | qfq | 1,648,600 | 18,134,442 | 0.00% |
| 2024-09-13 | 11.44 | 11.48 | 11.09 | 11.10 | 10.13 | qfq | 2,214,000 | 24,869,638 | -3.56% |
| 2024-09-12 | 11.54 | 11.62 | 11.41 | 11.51 | 10.51 | qfq | 1,070,800 | 12,338,721 | -0.17% |
| 2024-09-11 | 11.62 | 11.66 | 11.37 | 11.53 | 10.53 | qfq | 1,386,800 | 15,974,047 | -0.26% |
| 2024-09-10 | 11.55 | 11.60 | 11.39 | 11.56 | 10.55 | qfq | 1,133,300 | 13,023,436 | 0.09% |
| 2024-09-09 | 11.50 | 11.63 | 11.36 | 11.55 | 10.54 | qfq | 1,369,860 | 15,804,867 | 0.43% |
| 2024-09-06 | 11.68 | 11.73 | 11.48 | 11.50 | 10.50 | qfq | 1,081,900 | 12,558,266 | -1.54% |
| 2024-09-05 | 11.51 | 11.76 | 11.51 | 11.68 | 10.66 | qfq | 1,224,459 | 14,315,566 | 0.26% |
| 2024-09-04 | 11.60 | 11.74 | 11.48 | 11.65 | 10.64 | qfq | 1,499,400 | 17,436,077 | -0.43% |
| 2024-09-03 | 11.66 | 11.77 | 11.58 | 11.70 | 10.68 | qfq | 1,625,000 | 18,962,433 | 0.78% |
| 2024-09-02 | 11.61 | 11.83 | 11.56 | 11.61 | 10.60 | qfq | 1,929,340 | 22,617,105 | -0.68% |
| 2024-08-30 | 11.51 | 11.77 | 11.51 | 11.69 | 10.67 | qfq | 2,702,699 | 31,517,711 | 1.83% |
| 2024-08-29 | 11.29 | 11.52 | 11.28 | 11.48 | 10.48 | qfq | 2,063,556 | 23,591,746 | 1.06% |
| 2024-08-28 | 10.96 | 11.45 | 10.96 | 11.36 | 10.37 | qfq | 2,945,091 | 33,336,951 | 1.70% |
| 2024-08-27 | 11.25 | 11.50 | 10.95 | 11.17 | 10.20 | qfq | 4,745,456 | 53,390,868 | 2.38% |
| 2024-08-26 | 10.75 | 10.98 | 10.71 | 10.91 | 9.96 | qfq | 2,043,856 | 22,091,959 | 0.74% |
| 2024-08-23 | 10.67 | 10.86 | 10.51 | 10.83 | 9.89 | qfq | 1,390,400 | 14,854,170 | 0.56% |
| 2024-08-22 | 10.97 | 11.07 | 10.76 | 10.77 | 9.83 | qfq | 1,171,300 | 12,740,964 | -1.64% |
| 2024-08-21 | 11.04 | 11.05 | 10.94 | 10.95 | 10.00 | qfq | 919,500 | 10,110,866 | -0.82% |
| 2024-08-20 | 11.16 | 11.27 | 10.95 | 11.04 | 10.08 | qfq | 1,218,660 | 13,443,936 | -1.16% |
| 2024-08-19 | 11.22 | 11.35 | 11.17 | 11.17 | 10.20 | qfq | 946,800 | 10,640,209 | -0.89% |
| 2024-08-16 | 11.40 | 11.40 | 11.23 | 11.27 | 10.29 | qfq | 891,600 | 10,082,849 | -0.27% |
| 2024-08-15 | 11.18 | 11.38 | 11.11 | 11.30 | 10.32 | qfq | 1,084,300 | 12,211,978 | 0.53% |
| 2024-08-14 | 11.36 | 11.36 | 11.20 | 11.24 | 10.26 | qfq | 912,700 | 10,265,488 | -0.79% |
| 2024-08-13 | 11.23 | 11.33 | 11.16 | 11.33 | 10.34 | qfq | 1,001,500 | 11,272,205 | 0.44% |
| 2024-08-12 | 11.16 | 11.37 | 11.16 | 11.28 | 10.30 | qfq | 853,900 | 9,621,571 | -0.27% |
| 2024-08-09 | 11.38 | 11.51 | 11.27 | 11.31 | 10.33 | qfq | 1,164,140 | 13,237,958 | -0.35% |
| 2024-08-08 | 11.42 | 11.46 | 11.15 | 11.35 | 10.36 | qfq | 1,353,840 | 15,317,676 | -0.53% |
| 2024-08-07 | 11.40 | 11.55 | 11.39 | 11.41 | 10.42 | qfq | 1,151,300 | 13,207,191 | -0.52% |
| 2024-08-06 | 11.40 | 11.53 | 11.31 | 11.47 | 10.47 | qfq | 1,189,700 | 13,589,715 | 1.41% |
| 2024-08-05 | 11.72 | 11.75 | 11.30 | 11.31 | 10.33 | qfq | 1,671,760 | 19,184,824 | -3.50% |
| 2024-08-02 | 11.78 | 11.96 | 11.71 | 11.72 | 10.70 | qfq | 1,709,100 | 20,242,997 | -1.01% |
| 2024-08-01 | 11.88 | 11.96 | 11.80 | 11.84 | 10.81 | qfq | 1,421,100 | 16,857,244 | -0.08% |
| 2024-07-31 | 11.43 | 11.88 | 11.38 | 11.85 | 10.82 | qfq | 2,258,120 | 26,424,191 | 3.67% |
| 2024-07-30 | 11.34 | 11.49 | 11.30 | 11.43 | 10.43 | qfq | 882,000 | 10,056,446 | 0.00% |
| 2024-07-29 | 11.74 | 11.76 | 11.35 | 11.43 | 10.43 | qfq | 1,184,660 | 13,572,029 | -1.30% |
| 2024-07-26 | 11.29 | 11.63 | 11.29 | 11.58 | 10.57 | qfq | 1,538,160 | 17,752,354 | 2.39% |
| 2024-07-25 | 11.00 | 11.40 | 10.98 | 11.31 | 10.33 | qfq | 1,600,300 | 17,931,536 | 1.71% |
| 2024-07-24 | 11.31 | 11.31 | 10.94 | 11.12 | 10.15 | qfq | 1,874,660 | 20,769,233 | -0.54% |
| 2024-07-23 | 11.42 | 11.47 | 11.17 | 11.18 | 10.21 | qfq | 1,534,940 | 17,336,178 | -0.80% |
| 2024-07-22 | 11.40 | 11.44 | 11.17 | 11.27 | 10.29 | qfq | 1,252,980 | 14,119,563 | -0.70% |
| 2024-07-19 | 11.28 | 11.55 | 11.26 | 11.35 | 10.36 | qfq | 1,683,600 | 19,227,180 | -0.09% |
| 2024-07-18 | 11.12 | 11.54 | 10.91 | 11.36 | 10.37 | qfq | 3,582,600 | 40,285,970 | 1.25% |
| 2024-07-17 | 11.60 | 11.67 | 11.18 | 11.22 | 10.24 | qfq | 2,661,900 | 30,095,653 | -3.86% |
| 2024-07-16 | 11.73 | 11.81 | 11.55 | 11.67 | 10.65 | qfq | 1,620,200 | 18,880,291 | -0.77% |
| 2024-07-15 | 12.06 | 12.09 | 11.70 | 11.76 | 10.74 | qfq | 1,892,360 | 22,394,131 | -2.41% |
| 2024-07-12 | 12.01 | 12.15 | 11.92 | 12.05 | 11.00 | qfq | 2,294,720 | 27,613,513 | 0.25% |
| 2024-07-11 | 11.74 | 12.12 | 11.74 | 12.02 | 10.97 | qfq | 1,987,720 | 23,859,380 | 3.26% |
| 2024-07-10 | 11.64 | 11.85 | 11.58 | 11.64 | 10.63 | qfq | 1,568,700 | 18,370,851 | 0.00% |
| 2024-07-09 | 11.04 | 11.65 | 11.04 | 11.64 | 10.63 | qfq | 2,520,500 | 28,742,307 | 4.02% |
| 2024-07-08 | 11.49 | 11.63 | 11.17 | 11.19 | 10.22 | qfq | 1,913,100 | 21,655,384 | -3.12% |
| 2024-07-05 | 11.59 | 11.65 | 11.36 | 11.55 | 10.54 | qfq | 1,797,800 | 20,679,010 | -0.17% |
| 2024-07-04 | 11.92 | 12.09 | 11.53 | 11.57 | 10.56 | qfq | 2,145,300 | 25,197,953 | -3.10% |
| 2024-07-03 | 12.17 | 12.31 | 11.86 | 11.94 | 10.90 | qfq | 1,915,700 | 23,087,385 | -2.29% |
| 2024-07-02 | 12.33 | 12.44 | 12.17 | 12.22 | 11.16 | qfq | 1,486,100 | 18,287,896 | -0.81% |
| 2024-07-01 | 12.25 | 12.37 | 12.15 | 12.32 | 11.25 | qfq | 1,737,300 | 21,327,359 | 0.33% |
| 2024-06-28 | 12.07 | 12.43 | 12.07 | 12.28 | 11.21 | qfq | 1,620,500 | 19,904,990 | 0.82% |
| 2024-06-27 | 12.50 | 12.53 | 12.18 | 12.18 | 11.12 | qfq | 1,525,300 | 18,771,241 | -2.33% |
| 2024-06-26 | 12.32 | 12.50 | 12.08 | 12.47 | 11.38 | qfq | 1,423,600 | 17,536,839 | 2.13% |
| 2024-06-25 | 12.12 | 12.42 | 12.01 | 12.21 | 11.15 | qfq | 2,112,800 | 25,899,508 | 1.67% |
| 2024-06-24 | 12.57 | 12.57 | 12.01 | 12.01 | 10.96 | qfq | 2,798,700 | 34,093,138 | -5.36% |
| 2024-06-21 | 12.62 | 12.79 | 12.51 | 12.69 | 11.58 | qfq | 1,430,800 | 18,147,465 | -0.24% |
| 2024-06-20 | 13.04 | 13.11 | 12.70 | 12.72 | 11.61 | qfq | 1,962,700 | 25,235,817 | -2.90% |
| 2024-06-19 | 13.15 | 13.17 | 12.97 | 13.10 | 11.96 | qfq | 1,877,100 | 24,590,509 | 0.23% |
| 2024-06-18 | 12.55 | 13.07 | 12.55 | 13.07 | 11.93 | qfq | 3,048,080 | 39,516,428 | 3.40% |
| 2024-06-17 | 12.62 | 12.79 | 12.56 | 12.64 | 11.54 | qfq | 1,289,460 | 16,348,537 | -0.78% |
| 2024-06-14 | 12.56 | 12.80 | 12.35 | 12.74 | 11.63 | qfq | 2,162,800 | 27,205,295 | 1.51% |
| 2024-06-13 | 12.65 | 12.75 | 12.45 | 12.55 | 11.46 | qfq | 1,743,040 | 21,937,333 | -1.34% |
| 2024-06-12 | 12.60 | 12.86 | 12.50 | 12.72 | 11.61 | qfq | 1,836,500 | 23,356,416 | 0.95% |
| 2024-06-11 | 12.50 | 12.60 | 12.25 | 12.60 | 11.50 | qfq | 1,774,109 | 22,104,213 | 0.64% |
| 2024-06-07 | 12.24 | 12.54 | 12.15 | 12.52 | 11.43 | qfq | 2,581,700 | 31,962,111 | 3.64% |
| 2024-06-06 | 12.66 | 12.69 | 12.03 | 12.08 | 11.03 | qfq | 4,005,129 | 48,978,408 | -4.51% |
| 2024-06-05 | 13.15 | 13.25 | 12.63 | 12.65 | 11.55 | qfq | 4,063,810 | 52,427,296 | -3.44% |
| 2024-06-04 | 13.52 | 13.53 | 12.98 | 13.10 | 11.96 | qfq | 5,086,400 | 67,350,688 | -3.32% |
| 2024-06-03 | 13.72 | 13.91 | 13.30 | 13.55 | 12.37 | qfq | 5,742,680 | 78,258,537 | -0.73% |
| 2024-05-31 | 13.30 | 13.75 | 13.30 | 13.65 | 12.46 | qfq | 5,385,470 | 73,065,094 | 2.40% |
| 2024-05-30 | 13.75 | 13.75 | 13.19 | 13.33 | 12.17 | qfq | 6,382,080 | 85,821,075 | -6.78% |
| 2024-05-29 | 13.74 | 14.30 | 13.60 | 14.30 | 12.51 | qfq | 10,053,540 | 141,371,493 | 4.15% |
| 2024-05-28 | 13.46 | 14.12 | 13.40 | 13.73 | 12.01 | qfq | 7,128,400 | 98,032,188 | 2.23% |
| 2024-05-27 | 13.18 | 13.45 | 13.07 | 13.43 | 11.75 | qfq | 1,974,770 | 26,100,703 | 1.82% |
| 2024-05-24 | 13.26 | 13.41 | 13.10 | 13.19 | 11.54 | qfq | 1,768,300 | 23,448,194 | -0.23% |
| 2024-05-23 | 13.51 | 13.63 | 13.21 | 13.22 | 11.56 | qfq | 2,788,700 | 37,290,926 | -2.22% |
| 2024-05-22 | 13.44 | 13.68 | 13.44 | 13.52 | 11.82 | qfq | 2,401,600 | 32,596,791 | 0.52% |
| 2024-05-21 | 13.73 | 13.73 | 13.36 | 13.45 | 11.76 | qfq | 3,013,600 | 40,517,984 | -2.39% |
| 2024-05-20 | 13.81 | 13.90 | 13.65 | 13.78 | 12.05 | qfq | 2,631,680 | 36,221,392 | 0.58% |
| 2024-05-17 | 13.58 | 13.73 | 13.48 | 13.70 | 11.98 | qfq | 2,270,900 | 30,864,649 | 1.18% |
| 2024-05-16 | 13.45 | 13.68 | 13.45 | 13.54 | 11.84 | qfq | 2,278,400 | 30,967,797 | 0.67% |
| 2024-05-15 | 13.65 | 13.75 | 13.44 | 13.45 | 11.76 | qfq | 2,702,520 | 36,754,985 | -1.47% |
| 2024-05-14 | 13.60 | 13.91 | 13.60 | 13.65 | 11.94 | qfq | 3,333,500 | 45,832,088 | 0.00% |
| 2024-05-13 | 13.75 | 13.91 | 13.60 | 13.65 | 11.94 | qfq | 3,482,600 | 47,839,430 | -2.15% |
| 2024-05-10 | 14.18 | 14.27 | 13.86 | 13.95 | 12.20 | qfq | 3,959,100 | 55,508,076 | -1.06% |
| 2024-05-09 | 13.79 | 14.26 | 13.74 | 14.10 | 12.33 | qfq | 5,923,540 | 83,759,897 | 2.25% |
| 2024-05-08 | 14.05 | 14.10 | 13.73 | 13.79 | 12.06 | qfq | 4,131,800 | 57,371,192 | -2.41% |
| 2024-05-07 | 13.92 | 14.13 | 13.85 | 14.13 | 12.36 | qfq | 4,224,000 | 59,093,223 | 1.22% |
| 2024-05-06 | 13.73 | 14.08 | 13.67 | 13.96 | 12.21 | qfq | 4,970,500 | 68,769,842 | 2.50% |
| 2024-04-30 | 13.82 | 13.82 | 13.53 | 13.62 | 11.91 | qfq | 4,698,600 | 64,197,283 | -1.23% |
| 2024-04-29 | 13.88 | 13.96 | 13.51 | 13.79 | 12.06 | qfq | 8,661,000 | 118,703,789 | 0.07% |
| 2024-04-26 | 13.16 | 13.79 | 13.14 | 13.78 | 12.05 | qfq | 5,685,080 | 76,914,920 | 3.77% |
| 2024-04-25 | 13.22 | 13.41 | 13.20 | 13.28 | 11.61 | qfq | 4,136,700 | 54,967,966 | 0.68% |
| 2024-04-24 | 12.65 | 13.28 | 12.65 | 13.19 | 11.54 | qfq | 4,668,880 | 61,168,609 | 3.05% |
| 2024-04-23 | 12.78 | 13.14 | 12.74 | 12.80 | 11.20 | qfq | 4,968,900 | 64,097,288 | -0.93% |
| 2024-04-22 | 13.50 | 13.50 | 12.88 | 12.92 | 11.30 | qfq | 10,358,700 | 136,373,730 | 3.61% |
| 2024-04-19 | 12.24 | 12.50 | 12.10 | 12.47 | 10.91 | qfq | 3,964,800 | 48,910,292 | 1.96% |
| 2024-04-18 | 12.20 | 12.55 | 11.95 | 12.23 | 10.70 | qfq | 5,047,520 | 62,023,215 | 0.25% |
| 2024-04-17 | 11.44 | 12.21 | 11.30 | 12.20 | 10.67 | qfq | 5,885,400 | 70,178,992 | 9.52% |
| 2024-04-16 | 11.85 | 12.01 | 11.05 | 11.14 | 9.74 | qfq | 6,975,300 | 78,833,390 | -7.78% |
| 2024-04-15 | 12.77 | 12.97 | 11.92 | 12.08 | 10.57 | qfq | 6,241,900 | 76,171,203 | -5.25% |
| 2024-04-12 | 12.67 | 13.05 | 12.64 | 12.75 | 11.15 | qfq | 4,290,150 | 55,235,673 | 0.87% |
| 2024-04-11 | 12.78 | 12.94 | 12.52 | 12.64 | 11.06 | qfq | 4,484,000 | 57,334,560 | -1.10% |
| 2024-04-10 | 13.25 | 13.34 | 12.55 | 12.78 | 11.18 | qfq | 6,274,550 | 80,463,596 | -4.77% |
| 2024-04-09 | 13.16 | 13.46 | 12.91 | 13.42 | 11.74 | qfq | 5,987,840 | 79,039,898 | 0.90% |
| 2024-04-08 | 13.35 | 14.08 | 13.20 | 13.30 | 11.63 | qfq | 6,815,940 | 92,237,313 | -0.82% |
| 2024-04-03 | 13.85 | 13.94 | 13.32 | 13.41 | 11.73 | qfq | 8,701,349 | 117,463,319 | -3.53% |
| 2024-04-02 | 14.26 | 14.78 | 13.90 | 13.90 | 12.16 | qfq | 12,464,387 | 178,222,684 | -2.18% |
| 2024-04-01 | 14.02 | 14.24 | 13.82 | 14.21 | 12.43 | qfq | 14,272,876 | 200,480,740 | 0.35% |
| 2024-03-29 | 13.76 | 14.35 | 13.53 | 14.16 | 12.38 | qfq | 18,387,004 | 255,006,675 | 4.66% |
| 2024-03-28 | 12.66 | 13.98 | 12.66 | 13.53 | 11.83 | qfq | 9,442,250 | 126,912,745 | 6.12% |
| 2024-03-27 | 13.41 | 13.41 | 12.75 | 12.75 | 11.15 | qfq | 6,829,800 | 89,163,711 | -4.99% |
| 2024-03-26 | 12.69 | 13.44 | 12.67 | 13.42 | 11.74 | qfq | 7,177,642 | 94,258,629 | 5.25% |
| 2024-03-25 | 12.99 | 13.18 | 12.72 | 12.75 | 11.15 | qfq | 3,969,834 | 51,584,328 | -2.52% |
| 2024-03-22 | 13.29 | 13.41 | 13.05 | 13.08 | 11.44 | qfq | 4,494,593 | 59,107,113 | -2.61% |
| 2024-03-21 | 13.35 | 13.47 | 13.19 | 13.43 | 11.75 | qfq | 5,068,436 | 67,608,072 | 0.67% |
| 2024-03-20 | 13.36 | 13.43 | 13.24 | 13.34 | 11.67 | qfq | 4,605,460 | 61,310,498 | -0.67% |
| 2024-03-19 | 13.23 | 13.53 | 13.06 | 13.43 | 11.75 | qfq | 8,089,220 | 107,703,357 | 0.60% |
| 2024-03-18 | 12.74 | 13.37 | 12.66 | 13.35 | 11.68 | qfq | 9,251,052 | 122,182,313 | 4.62% |
| 2024-03-15 | 12.61 | 12.84 | 12.52 | 12.76 | 11.16 | qfq | 4,904,920 | 62,126,966 | 0.08% |
| 2024-03-14 | 12.92 | 13.06 | 12.52 | 12.75 | 11.15 | qfq | 7,149,600 | 91,303,648 | -1.32% |
| 2024-03-13 | 13.80 | 13.80 | 12.85 | 12.92 | 11.30 | qfq | 13,566,320 | 178,221,473 | -2.12% |
| 2024-03-12 | 12.05 | 13.20 | 12.00 | 13.20 | 11.54 | qfq | 5,742,980 | 72,725,195 | 10.00% |
| 2024-03-11 | 11.79 | 12.00 | 11.72 | 12.00 | 10.50 | qfq | 2,987,700 | 35,511,224 | 2.13% |
| 2024-03-08 | 11.65 | 11.82 | 11.64 | 11.75 | 10.28 | qfq | 2,095,840 | 24,558,735 | 0.43% |
| 2024-03-07 | 11.93 | 11.97 | 11.60 | 11.70 | 10.23 | qfq | 3,285,000 | 38,844,152 | -0.76% |
| 2024-03-06 | 11.64 | 11.95 | 11.61 | 11.79 | 10.31 | qfq | 2,837,640 | 33,449,340 | 0.94% |
| 2024-03-05 | 11.74 | 11.88 | 11.51 | 11.68 | 10.22 | qfq | 3,174,300 | 37,069,483 | -1.35% |
| 2024-03-04 | 11.80 | 11.94 | 11.62 | 11.84 | 10.36 | qfq | 4,597,180 | 54,103,854 | -0.08% |
| 2024-03-01 | 11.84 | 11.93 | 11.61 | 11.85 | 10.36 | qfq | 4,558,940 | 53,627,712 | 0.25% |
| 2024-02-29 | 11.28 | 11.82 | 11.16 | 11.82 | 10.34 | qfq | 5,868,152 | 67,970,974 | 4.51% |
| 2024-02-28 | 12.56 | 12.75 | 11.30 | 11.31 | 9.89 | qfq | 8,817,906 | 105,389,182 | -9.95% |
| 2024-02-27 | 12.03 | 12.56 | 11.96 | 12.56 | 10.99 | qfq | 4,114,722 | 50,880,775 | 3.37% |
| 2024-02-26 | 11.86 | 12.36 | 11.84 | 12.15 | 10.63 | qfq | 4,859,460 | 59,015,611 | 3.14% |
| 2024-02-23 | 11.37 | 11.89 | 11.30 | 11.78 | 10.30 | qfq | 4,316,100 | 50,093,573 | 3.97% |
| 2024-02-22 | 10.90 | 11.47 | 10.90 | 11.33 | 9.91 | qfq | 4,558,120 | 50,929,020 | 3.00% |
| 2024-02-21 | 10.70 | 11.47 | 10.58 | 11.00 | 9.62 | qfq | 5,713,120 | 63,848,246 | 2.42% |
| 2024-02-20 | 10.59 | 10.82 | 10.33 | 10.74 | 9.39 | qfq | 6,176,992 | 65,999,335 | 1.61% |
| 2024-02-19 | 10.01 | 10.76 | 10.00 | 10.57 | 9.24 | qfq | 9,420,738 | 98,911,305 | 7.86% |
| 2024-02-08 | 9.00 | 9.80 | 8.75 | 9.80 | 8.57 | qfq | 9,390,600 | 87,875,490 | 9.99% |
| 2024-02-07 | 9.61 | 9.65 | 8.76 | 8.91 | 7.79 | qfq | 11,021,186 | 100,215,759 | -6.90% |
| 2024-02-06 | 9.10 | 10.07 | 8.69 | 9.57 | 8.37 | qfq | 10,598,260 | 97,653,460 | -0.93% |
| 2024-02-05 | 10.51 | 10.63 | 9.66 | 9.66 | 8.45 | qfq | 8,087,780 | 79,435,777 | -9.97% |
| 2024-02-02 | 11.58 | 11.74 | 10.42 | 10.73 | 9.38 | qfq | 5,632,900 | 61,658,500 | -6.70% |
| 2024-02-01 | 11.60 | 11.77 | 11.19 | 11.50 | 10.06 | qfq | 3,973,660 | 45,650,018 | -1.12% |
| 2024-01-31 | 12.16 | 12.33 | 11.60 | 11.63 | 10.17 | qfq | 3,759,924 | 44,588,348 | -5.52% |
| 2024-01-30 | 12.60 | 12.80 | 12.29 | 12.31 | 10.77 | qfq | 2,644,360 | 33,198,081 | -2.07% |
| 2024-01-29 | 13.10 | 13.22 | 12.53 | 12.57 | 10.99 | qfq | 3,000,000 | 38,466,119 | -4.63% |
| 2024-01-26 | 13.18 | 13.41 | 13.10 | 13.18 | 11.53 | qfq | 2,559,600 | 33,936,437 | -0.08% |
| 2024-01-25 | 12.88 | 13.20 | 12.68 | 13.19 | 11.54 | qfq | 3,345,606 | 43,537,712 | 3.05% |
| 2024-01-24 | 12.68 | 12.88 | 12.31 | 12.80 | 11.20 | qfq | 3,147,910 | 39,793,130 | 0.95% |
| 2024-01-23 | 12.68 | 12.79 | 12.40 | 12.68 | 11.09 | qfq | 3,376,380 | 42,548,257 | -0.24% |
| 2024-01-22 | 13.41 | 13.59 | 12.40 | 12.71 | 11.12 | qfq | 3,429,500 | 44,874,622 | -5.71% |
| 2024-01-19 | 13.85 | 13.85 | 13.48 | 13.48 | 11.79 | qfq | 2,679,300 | 36,493,703 | -2.25% |
| 2024-01-18 | 13.90 | 13.97 | 13.48 | 13.79 | 12.06 | qfq | 3,610,400 | 49,425,082 | -1.36% |
| 2024-01-17 | 14.31 | 14.34 | 13.98 | 13.98 | 12.23 | qfq | 2,183,560 | 30,950,466 | -2.58% |
| 2024-01-16 | 14.36 | 14.44 | 14.18 | 14.35 | 12.55 | qfq | 2,006,500 | 28,711,911 | -0.62% |
| 2024-01-15 | 14.37 | 14.53 | 14.22 | 14.44 | 12.63 | qfq | 2,151,700 | 30,989,626 | 0.42% |
| 2024-01-12 | 14.58 | 14.72 | 14.36 | 14.38 | 12.58 | qfq | 2,102,500 | 30,483,266 | -1.37% |
| 2024-01-11 | 14.24 | 14.60 | 14.17 | 14.58 | 12.75 | qfq | 2,504,200 | 36,179,115 | 2.10% |
| 2024-01-10 | 14.29 | 14.45 | 14.10 | 14.28 | 12.49 | qfq | 3,146,100 | 44,861,147 | -0.97% |
| 2024-01-09 | 14.38 | 14.68 | 14.33 | 14.42 | 12.61 | qfq | 3,352,380 | 48,600,024 | 1.19% |
| 2024-01-08 | 14.57 | 14.57 | 14.25 | 14.25 | 12.46 | qfq | 2,377,200 | 34,204,938 | -2.20% |
| 2024-01-05 | 14.89 | 15.00 | 14.42 | 14.57 | 12.74 | qfq | 2,771,800 | 40,807,320 | -1.42% |
| 2024-01-04 | 14.78 | 15.04 | 14.53 | 14.78 | 12.93 | qfq | 3,498,560 | 51,636,821 | 0.61% |
| 2024-01-03 | 14.96 | 14.97 | 14.64 | 14.69 | 12.85 | qfq | 2,838,900 | 41,853,908 | -1.80% |
| 2024-01-02 | 14.98 | 15.14 | 14.93 | 14.96 | 13.08 | qfq | 2,945,200 | 44,245,535 | 0.20% |
| 2023-12-29 | 14.71 | 14.96 | 14.61 | 14.93 | 13.06 | qfq | 2,979,060 | 44,206,373 | 1.50% |
| 2023-12-28 | 14.73 | 14.87 | 14.50 | 14.71 | 12.87 | qfq | 3,236,500 | 47,707,307 | 0.20% |
| 2023-12-27 | 14.62 | 14.76 | 14.44 | 14.68 | 12.84 | qfq | 2,245,360 | 32,905,614 | 0.82% |
| 2023-12-26 | 14.90 | 14.90 | 14.50 | 14.56 | 12.73 | qfq | 2,690,000 | 39,270,195 | -2.02% |
| 2023-12-25 | 14.99 | 14.99 | 14.65 | 14.86 | 13.00 | qfq | 3,638,900 | 53,898,309 | -0.27% |
| 2023-12-22 | 15.09 | 15.18 | 14.81 | 14.90 | 13.03 | qfq | 2,647,700 | 39,587,578 | -1.39% |
| 2023-12-21 | 15.00 | 15.17 | 14.76 | 15.11 | 13.22 | qfq | 2,947,160 | 44,117,218 | 0.13% |
| 2023-12-20 | 15.00 | 15.35 | 15.00 | 15.09 | 13.20 | qfq | 3,196,000 | 48,603,781 | -0.46% |
| 2023-12-19 | 15.24 | 15.39 | 14.99 | 15.16 | 13.26 | qfq | 4,092,700 | 61,816,120 | -1.04% |
| 2023-12-18 | 15.24 | 15.54 | 15.24 | 15.32 | 13.40 | qfq | 3,848,051 | 59,154,767 | 0.07% |
| 2023-12-15 | 15.30 | 15.46 | 15.25 | 15.31 | 13.39 | qfq | 2,853,400 | 43,774,901 | -0.26% |
| 2023-12-14 | 15.59 | 15.69 | 15.30 | 15.35 | 13.43 | qfq | 3,130,900 | 48,338,430 | -1.22% |
| 2023-12-13 | 15.48 | 15.93 | 15.31 | 15.54 | 13.59 | qfq | 4,865,000 | 75,875,360 | 0.58% |
| 2023-12-12 | 15.37 | 15.52 | 15.27 | 15.45 | 13.51 | qfq | 3,058,360 | 47,175,244 | 0.13% |
| 2023-12-11 | 15.17 | 15.49 | 15.11 | 15.43 | 13.50 | qfq | 4,642,300 | 71,291,861 | 1.85% |
| 2023-12-08 | 15.31 | 15.59 | 15.15 | 15.15 | 13.25 | qfq | 4,759,900 | 72,619,430 | -1.75% |
| 2023-12-07 | 15.58 | 15.65 | 15.35 | 15.42 | 13.49 | qfq | 5,915,600 | 91,519,323 | -1.66% |
| 2023-12-06 | 15.79 | 16.20 | 15.62 | 15.68 | 13.71 | qfq | 6,807,700 | 107,916,865 | -1.32% |
| 2023-12-05 | 16.20 | 16.38 | 15.81 | 15.89 | 13.90 | qfq | 8,175,200 | 130,664,253 | -3.17% |
| 2023-12-04 | 16.15 | 17.06 | 15.89 | 16.41 | 14.35 | qfq | 12,731,691 | 210,300,214 | 1.86% |
| 2023-12-01 | 16.00 | 16.23 | 15.81 | 16.11 | 14.09 | qfq | 6,129,640 | 98,384,308 | 0.06% |
| 2023-11-30 | 16.44 | 16.44 | 15.89 | 16.10 | 14.08 | qfq | 6,348,900 | 102,093,025 | -1.65% |
| 2023-11-29 | 16.48 | 16.74 | 16.24 | 16.37 | 14.32 | qfq | 9,458,800 | 156,193,930 | -0.61% |
| 2023-11-28 | 16.19 | 16.48 | 16.15 | 16.47 | 14.40 | qfq | 8,733,200 | 142,614,006 | 1.42% |
| 2023-11-27 | 16.08 | 16.35 | 15.91 | 16.24 | 14.20 | qfq | 7,012,580 | 113,290,561 | 1.63% |
| 2023-11-24 | 16.48 | 16.49 | 15.91 | 15.98 | 13.98 | qfq | 7,115,380 | 114,509,632 | -2.86% |
| 2023-11-23 | 15.76 | 16.53 | 15.72 | 16.45 | 14.39 | qfq | 12,628,280 | 206,072,708 | 4.05% |
| 2023-11-22 | 16.22 | 16.22 | 15.81 | 15.81 | 13.83 | qfq | 7,007,000 | 112,046,542 | -2.04% |
| 2023-11-21 | 16.35 | 16.40 | 16.13 | 16.14 | 14.12 | qfq | 7,834,351 | 127,232,206 | -1.16% |
| 2023-11-20 | 16.44 | 16.47 | 16.30 | 16.33 | 14.28 | qfq | 9,598,600 | 157,073,474 | -0.24% |
| 2023-11-17 | 16.11 | 16.48 | 16.00 | 16.37 | 14.32 | qfq | 11,718,451 | 191,085,560 | 1.05% |
| 2023-11-16 | 16.10 | 16.55 | 15.90 | 16.20 | 14.17 | qfq | 13,723,200 | 222,830,788 | 0.37% |
| 2023-11-15 | 15.86 | 16.15 | 15.66 | 16.14 | 14.12 | qfq | 11,551,600 | 184,549,962 | 2.41% |
| 2023-11-14 | 15.87 | 15.90 | 15.64 | 15.76 | 13.78 | qfq | 7,214,160 | 113,430,438 | -0.69% |
| 2023-11-13 | 15.91 | 16.02 | 15.77 | 15.87 | 13.88 | qfq | 6,472,060 | 102,691,139 | -0.13% |
| 2023-11-10 | 16.05 | 16.37 | 15.88 | 15.89 | 13.90 | qfq | 8,714,460 | 139,787,646 | -2.16% |
| 2023-11-09 | 16.40 | 16.45 | 16.12 | 16.24 | 14.20 | qfq | 10,531,540 | 171,422,886 | -2.11% |
| 2023-11-08 | 16.58 | 16.79 | 16.18 | 16.59 | 14.51 | qfq | 16,947,258 | 280,671,770 | 0.55% |
| 2023-11-07 | 16.21 | 16.67 | 16.16 | 16.50 | 14.43 | qfq | 16,238,808 | 267,364,245 | 1.29% |
| 2023-11-06 | 16.21 | 16.40 | 15.90 | 16.29 | 14.25 | qfq | 17,373,410 | 281,059,875 | 0.49% |
| 2023-11-03 | 15.63 | 16.30 | 15.53 | 16.21 | 14.18 | qfq | 19,369,214 | 309,510,075 | 2.66% |
| 2023-11-02 | 15.79 | 16.12 | 15.79 | 15.79 | 13.81 | qfq | 19,987,644 | 318,017,367 | -0.19% |
| 2023-11-01 | 16.60 | 16.80 | 15.80 | 15.82 | 13.84 | qfq | 33,936,246 | 546,911,479 | -9.91% |
| 2023-10-31 | 17.56 | 17.98 | 17.56 | 17.56 | 15.36 | qfq | 23,898,472 | 420,042,508 | -9.99% |
| 2023-10-30 | 22.14 | 22.14 | 18.90 | 19.51 | 17.06 | qfq | 62,268,901 | 1,314,175,844 | -3.08% |
| 2023-10-27 | 20.13 | 20.13 | 20.13 | 20.13 | 17.61 | qfq | 1,048,660 | 21,109,526 | 10.00% |
| 2023-10-26 | 18.30 | 18.30 | 18.30 | 18.30 | 16.01 | qfq | 1,711,600 | 31,322,280 | 9.98% |
| 2023-10-25 | 16.64 | 16.64 | 16.64 | 16.64 | 14.55 | qfq | 1,340,348 | 22,303,391 | 9.98% |
| 2023-10-24 | 15.13 | 15.13 | 15.12 | 15.13 | 13.23 | qfq | 7,102,480 | 107,460,520 | 10.04% |
| 2023-10-23 | 13.96 | 14.09 | 13.45 | 13.75 | 12.03 | qfq | 15,365,839 | 210,692,471 | -2.76% |
| 2023-10-20 | 14.70 | 15.55 | 13.89 | 14.14 | 12.37 | qfq | 23,895,801 | 349,438,662 | -7.28% |
| 2023-10-19 | 14.09 | 15.82 | 14.08 | 15.25 | 13.34 | qfq | 36,363,948 | 561,802,694 | 6.05% |
| 2023-10-18 | 13.81 | 14.40 | 13.55 | 14.38 | 12.58 | qfq | 16,821,580 | 238,675,407 | 3.83% |
| 2023-10-17 | 14.03 | 14.08 | 13.73 | 13.85 | 12.11 | qfq | 7,769,067 | 107,665,399 | -3.15% |
| 2023-10-16 | 14.37 | 14.65 | 13.98 | 14.30 | 12.51 | qfq | 14,641,651 | 209,131,120 | 1.42% |
| 2023-10-13 | 13.45 | 14.74 | 13.41 | 14.10 | 12.33 | qfq | 17,508,731 | 249,451,427 | 5.22% |
| 2023-10-12 | 13.23 | 13.51 | 12.98 | 13.40 | 11.72 | qfq | 6,084,366 | 81,012,603 | 2.37% |
| 2023-10-11 | 13.49 | 13.50 | 13.04 | 13.09 | 11.45 | qfq | 4,390,442 | 57,582,280 | -1.73% |
| 2023-10-10 | 13.21 | 13.39 | 13.02 | 13.32 | 11.65 | qfq | 6,472,175 | 85,687,284 | 0.68% |
| 2023-10-09 | 12.90 | 13.42 | 12.82 | 13.23 | 11.57 | qfq | 7,013,140 | 92,683,256 | 3.20% |
| 2023-09-28 | 12.45 | 12.87 | 12.42 | 12.82 | 11.21 | qfq | 3,060,100 | 39,033,016 | 3.47% |
| 2023-09-27 | 12.63 | 12.73 | 12.39 | 12.39 | 10.84 | qfq | 2,584,600 | 32,296,455 | -2.36% |
| 2023-09-26 | 12.80 | 12.86 | 12.55 | 12.69 | 11.10 | qfq | 2,304,620 | 29,161,561 | -1.40% |
| 2023-09-25 | 12.60 | 12.98 | 12.60 | 12.87 | 11.26 | qfq | 3,841,400 | 49,422,266 | 1.26% |
| 2023-09-22 | 12.53 | 12.80 | 12.48 | 12.71 | 11.12 | qfq | 2,120,020 | 26,828,433 | 1.27% |
| 2023-09-21 | 12.90 | 13.07 | 12.49 | 12.55 | 10.98 | qfq | 2,438,180 | 30,841,402 | -2.71% |
| 2023-09-20 | 13.05 | 13.23 | 12.85 | 12.90 | 11.28 | qfq | 2,699,620 | 35,174,453 | -1.68% |
| 2023-09-19 | 13.24 | 13.27 | 12.87 | 13.12 | 11.47 | qfq | 4,723,542 | 61,789,049 | -1.13% |
| 2023-09-18 | 12.36 | 13.38 | 12.36 | 13.27 | 11.61 | qfq | 8,424,740 | 110,138,473 | 7.36% |
| 2023-09-15 | 12.55 | 12.62 | 12.31 | 12.36 | 10.81 | qfq | 2,214,700 | 27,530,135 | -0.80% |
| 2023-09-14 | 12.70 | 12.82 | 12.43 | 12.46 | 10.90 | qfq | 2,872,442 | 36,019,052 | -2.12% |
| 2023-09-13 | 13.17 | 13.18 | 12.63 | 12.73 | 11.13 | qfq | 3,350,204 | 43,000,506 | -3.41% |
| 2023-09-12 | 13.06 | 13.52 | 13.05 | 13.18 | 11.53 | qfq | 4,861,200 | 64,365,096 | 1.00% |
| 2023-09-11 | 12.65 | 13.19 | 12.58 | 13.05 | 11.41 | qfq | 4,293,243 | 55,705,718 | 3.24% |
| 2023-09-08 | 12.51 | 12.75 | 12.50 | 12.64 | 11.06 | qfq | 1,511,818 | 19,113,776 | 0.72% |
| 2023-09-07 | 12.79 | 12.81 | 12.54 | 12.55 | 10.98 | qfq | 2,407,640 | 30,505,747 | -2.03% |
| 2023-09-06 | 12.80 | 12.90 | 12.72 | 12.81 | 11.20 | qfq | 1,787,140 | 22,889,984 | 0.23% |
| 2023-09-05 | 12.94 | 12.99 | 12.72 | 12.78 | 11.18 | qfq | 2,691,800 | 34,528,433 | -1.01% |
| 2023-09-04 | 12.93 | 13.10 | 12.77 | 12.91 | 11.29 | qfq | 3,294,800 | 42,374,723 | -0.23% |
| 2023-09-01 | 12.73 | 12.99 | 12.65 | 12.94 | 11.32 | qfq | 3,229,600 | 41,609,184 | 1.73% |
| 2023-08-31 | 12.90 | 12.90 | 12.68 | 12.72 | 11.13 | qfq | 1,940,400 | 24,746,173 | -1.55% |
| 2023-08-30 | 12.88 | 13.07 | 12.80 | 12.92 | 11.30 | qfq | 3,849,500 | 49,899,251 | 0.23% |
| 2023-08-29 | 12.15 | 13.12 | 12.07 | 12.89 | 11.27 | qfq | 7,533,760 | 96,368,160 | 6.18% |
| 2023-08-28 | 12.27 | 12.65 | 12.01 | 12.14 | 10.62 | qfq | 5,609,500 | 69,491,376 | 3.14% |
| 2023-08-25 | 11.93 | 12.14 | 11.72 | 11.77 | 10.29 | qfq | 2,816,060 | 33,489,848 | -1.59% |
| 2023-08-24 | 11.90 | 12.13 | 11.83 | 11.96 | 10.46 | qfq | 1,518,340 | 18,170,599 | 0.25% |
| 2023-08-23 | 12.12 | 12.12 | 11.91 | 11.93 | 10.43 | qfq | 1,698,820 | 20,385,378 | -1.89% |
| 2023-08-22 | 12.27 | 12.40 | 11.97 | 12.16 | 10.64 | qfq | 1,999,460 | 24,242,092 | 0.16% |
| 2023-08-21 | 12.21 | 12.45 | 12.00 | 12.14 | 10.62 | qfq | 1,795,700 | 22,029,674 | -1.46% |
| 2023-08-18 | 12.32 | 12.51 | 12.21 | 12.32 | 10.78 | qfq | 2,151,540 | 26,664,604 | -0.08% |
| 2023-08-17 | 11.96 | 12.39 | 11.86 | 12.33 | 10.78 | qfq | 2,868,900 | 34,943,810 | 3.09% |
| 2023-08-16 | 12.11 | 12.21 | 11.95 | 11.96 | 10.46 | qfq | 1,690,400 | 20,375,974 | -1.97% |
| 2023-08-15 | 12.32 | 12.32 | 12.08 | 12.20 | 10.67 | qfq | 1,830,540 | 22,302,863 | -0.57% |
| 2023-08-14 | 12.33 | 12.35 | 12.09 | 12.27 | 10.73 | qfq | 2,070,900 | 25,224,771 | 0.49% |
| 2023-08-11 | 12.28 | 12.47 | 12.19 | 12.21 | 10.68 | qfq | 2,423,700 | 29,846,461 | -0.65% |
| 2023-08-10 | 12.60 | 12.60 | 12.21 | 12.29 | 10.75 | qfq | 2,173,480 | 26,799,614 | -0.73% |
| 2023-08-09 | 12.60 | 12.63 | 12.34 | 12.38 | 10.83 | qfq | 3,060,200 | 38,028,884 | -2.21% |
| 2023-08-08 | 12.59 | 12.96 | 12.57 | 12.66 | 11.07 | qfq | 2,977,800 | 38,053,198 | 0.72% |
| 2023-08-07 | 12.75 | 12.75 | 12.52 | 12.57 | 10.99 | qfq | 3,015,900 | 38,035,570 | -1.41% |
| 2023-08-04 | 12.68 | 12.98 | 12.65 | 12.75 | 11.15 | qfq | 3,320,500 | 42,663,488 | 0.39% |
| 2023-08-03 | 12.85 | 12.86 | 12.67 | 12.70 | 11.11 | qfq | 2,561,840 | 32,618,298 | -1.63% |
| 2023-08-02 | 12.73 | 12.97 | 12.64 | 12.91 | 11.29 | qfq | 3,254,700 | 41,844,483 | 1.10% |
| 2023-08-01 | 12.80 | 12.96 | 12.70 | 12.77 | 11.17 | qfq | 2,638,540 | 33,734,281 | -0.78% |
| 2023-07-31 | 13.00 | 13.18 | 12.86 | 12.87 | 11.26 | qfq | 4,004,400 | 51,970,523 | -1.00% |
| 2023-07-28 | 12.54 | 13.15 | 12.48 | 13.00 | 11.37 | qfq | 6,186,600 | 79,714,739 | 2.20% |
| 2023-07-27 | 12.74 | 13.04 | 12.72 | 12.72 | 11.13 | qfq | 5,332,400 | 68,570,074 | 0.95% |
| 2023-07-26 | 12.86 | 12.86 | 12.56 | 12.60 | 11.02 | qfq | 4,524,240 | 57,155,869 | -2.17% |
| 2023-07-25 | 13.03 | 13.05 | 12.80 | 12.88 | 11.26 | qfq | 4,883,500 | 63,069,878 | 0.55% |
| 2023-07-24 | 12.86 | 12.99 | 12.80 | 12.81 | 11.20 | qfq | 2,912,000 | 37,463,920 | -1.46% |
| 2023-07-21 | 13.04 | 13.34 | 12.81 | 13.00 | 11.37 | qfq | 6,052,560 | 78,703,080 | -0.15% |
| 2023-07-20 | 13.40 | 13.50 | 13.00 | 13.02 | 11.39 | qfq | 6,133,700 | 81,157,727 | -2.84% |
| 2023-07-19 | 13.50 | 13.62 | 13.29 | 13.40 | 11.72 | qfq | 6,055,800 | 81,117,693 | -1.03% |
| 2023-07-18 | 13.68 | 13.84 | 13.42 | 13.54 | 11.84 | qfq | 7,399,887 | 100,629,998 | -1.02% |
| 2023-07-17 | 13.93 | 14.07 | 13.55 | 13.68 | 11.96 | qfq | 9,545,610 | 131,060,916 | -3.05% |