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
雅运股份603790.SH
最近收盘价20.332026-07-17
最近交易日2026-07-17
成交量（股）6,255,920
成交额（元）131,703,919
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 22.02 | 22.54 | 20.00 | 20.33 | 20.33 | qfq | 6,255,920 | 131,703,919 | -7.30% |
| 2026-07-16 | 22.20 | 22.88 | 21.86 | 21.93 | 21.93 | qfq | 3,015,400 | 67,148,720 | -1.62% |
| 2026-07-15 | 21.61 | 22.88 | 21.48 | 22.29 | 22.29 | qfq | 3,878,260 | 85,919,857 | 2.48% |
| 2026-07-14 | 21.97 | 22.27 | 21.06 | 21.75 | 21.75 | qfq | 3,240,400 | 70,083,391 | -1.00% |
| 2026-07-13 | 22.20 | 23.46 | 21.65 | 21.97 | 21.97 | qfq | 5,255,500 | 118,332,410 | 0.09% |
| 2026-07-10 | 21.96 | 22.70 | 21.70 | 21.95 | 21.95 | qfq | 3,239,200 | 71,933,806 | -0.23% |
| 2026-07-09 | 22.10 | 22.28 | 21.33 | 22.00 | 22.00 | qfq | 2,831,800 | 61,721,135 | -1.26% |
| 2026-07-08 | 23.15 | 23.40 | 22.25 | 22.28 | 22.28 | qfq | 3,223,430 | 72,874,707 | -3.76% |
| 2026-07-07 | 23.94 | 24.49 | 23.00 | 23.15 | 23.15 | qfq | 5,881,300 | 139,220,735 | -2.36% |
| 2026-07-06 | 24.96 | 25.37 | 23.58 | 23.71 | 23.71 | qfq | 4,830,120 | 117,749,278 | -5.54% |
| 2026-07-03 | 24.42 | 25.60 | 23.81 | 25.10 | 25.10 | qfq | 7,734,053 | 193,391,482 | 0.84% |
| 2026-07-02 | 22.63 | 24.89 | 22.61 | 24.89 | 24.89 | qfq | 2,971,250 | 71,524,233 | 9.99% |
| 2026-07-01 | 21.72 | 23.35 | 21.25 | 22.63 | 22.63 | qfq | 5,454,220 | 121,676,952 | 6.04% |
| 2026-06-30 | 21.75 | 21.96 | 20.90 | 21.34 | 21.34 | qfq | 4,414,197 | 93,637,609 | -1.84% |
| 2026-06-29 | 22.26 | 23.20 | 21.21 | 21.74 | 21.74 | qfq | 6,445,673 | 141,862,002 | -2.34% |
| 2026-06-26 | 22.09 | 22.87 | 21.65 | 22.26 | 22.26 | qfq | 8,068,860 | 179,132,028 | -2.45% |
| 2026-06-25 | 25.20 | 25.33 | 22.82 | 22.82 | 22.82 | qfq | 7,024,200 | 164,491,602 | -9.98% |
| 2026-06-24 | 25.44 | 26.47 | 25.25 | 25.35 | 25.35 | qfq | 3,952,730 | 101,631,724 | -1.67% |
| 2026-06-23 | 26.00 | 26.67 | 25.48 | 25.78 | 25.78 | qfq | 3,980,199 | 103,644,973 | -1.98% |
| 2026-06-22 | 27.00 | 27.48 | 25.42 | 26.30 | 26.30 | qfq | 6,419,600 | 169,220,225 | -3.24% |
| 2026-06-18 | 26.02 | 27.48 | 25.42 | 27.18 | 27.18 | qfq | 4,940,300 | 132,092,322 | 4.46% |
| 2026-06-17 | 25.30 | 26.40 | 25.20 | 26.02 | 26.02 | qfq | 3,345,200 | 87,036,365 | 1.84% |
| 2026-06-16 | 25.66 | 25.98 | 25.31 | 25.55 | 25.55 | qfq | 3,558,220 | 91,278,295 | -0.43% |
| 2026-06-15 | 25.63 | 25.80 | 24.62 | 25.66 | 25.66 | qfq | 4,429,100 | 112,030,725 | 2.15% |
| 2026-06-12 | 26.00 | 26.28 | 25.01 | 25.12 | 25.12 | qfq | 3,548,520 | 90,495,192 | -3.90% |
| 2026-06-11 | 25.80 | 27.00 | 25.58 | 26.14 | 26.14 | qfq | 5,265,120 | 138,797,679 | 0.97% |
| 2026-06-10 | 25.50 | 26.16 | 25.24 | 25.89 | 25.89 | qfq | 3,100,850 | 79,909,398 | 0.50% |
| 2026-06-09 | 26.11 | 26.67 | 25.00 | 25.76 | 25.76 | qfq | 3,472,320 | 88,802,495 | 0.82% |
| 2026-06-08 | 26.40 | 26.87 | 25.43 | 25.55 | 25.55 | qfq | 6,930,753 | 179,909,282 | -6.10% |
| 2026-06-05 | 24.69 | 27.21 | 24.00 | 27.21 | 27.21 | qfq | 5,743,600 | 149,785,991 | 9.41% |
| 2026-06-04 | 24.90 | 25.50 | 24.58 | 24.87 | 24.74 | qfq | 2,361,700 | 58,864,816 | -0.84% |
| 2026-06-03 | 24.98 | 25.77 | 24.75 | 25.08 | 24.95 | qfq | 2,903,000 | 73,106,569 | 0.60% |
| 2026-06-02 | 25.20 | 25.80 | 24.54 | 24.93 | 24.80 | qfq | 2,889,000 | 72,326,792 | -1.50% |
| 2026-06-01 | 25.97 | 26.74 | 25.26 | 25.31 | 25.18 | qfq | 3,831,790 | 98,911,482 | -3.40% |
| 2026-05-29 | 28.10 | 28.12 | 25.92 | 26.20 | 26.06 | qfq | 4,766,820 | 127,232,967 | -6.46% |
| 2026-05-28 | 28.10 | 28.63 | 27.11 | 28.01 | 27.86 | qfq | 5,189,603 | 144,779,613 | -0.99% |
| 2026-05-27 | 28.30 | 29.45 | 28.05 | 28.29 | 28.14 | qfq | 5,522,370 | 157,841,434 | -3.48% |
| 2026-05-26 | 29.02 | 30.50 | 27.56 | 29.31 | 29.16 | qfq | 8,885,863 | 258,954,681 | -0.95% |
| 2026-05-25 | 32.72 | 32.78 | 29.59 | 29.59 | 29.44 | qfq | 7,511,940 | 228,019,298 | -10.01% |
| 2026-05-22 | 32.27 | 32.99 | 31.01 | 32.88 | 32.71 | qfq | 6,980,400 | 225,192,051 | 3.46% |
| 2026-05-21 | 32.14 | 33.95 | 31.14 | 31.78 | 31.61 | qfq | 10,333,510 | 336,326,991 | -1.12% |
| 2026-05-20 | 29.80 | 32.14 | 29.29 | 32.14 | 31.97 | qfq | 6,067,140 | 190,968,573 | 9.99% |
| 2026-05-19 | 28.59 | 29.59 | 28.50 | 29.22 | 29.07 | qfq | 4,047,340 | 117,890,981 | 2.20% |
| 2026-05-18 | 29.61 | 29.61 | 27.50 | 28.59 | 28.44 | qfq | 4,806,842 | 137,871,403 | -1.52% |
| 2026-05-15 | 28.58 | 29.80 | 28.58 | 29.03 | 28.88 | qfq | 6,813,094 | 198,104,043 | 3.20% |
| 2026-05-14 | 28.50 | 28.75 | 27.50 | 28.13 | 27.98 | qfq | 8,018,702 | 225,144,716 | -0.95% |
| 2026-05-13 | 25.99 | 28.40 | 25.60 | 28.40 | 28.25 | qfq | 7,885,712 | 217,425,272 | 9.99% |
| 2026-05-12 | 26.10 | 26.19 | 25.52 | 25.82 | 25.69 | qfq | 2,847,574 | 73,571,388 | -1.03% |
| 2026-05-11 | 25.18 | 26.95 | 25.12 | 26.09 | 25.95 | qfq | 5,782,140 | 151,077,487 | 3.20% |
| 2026-05-08 | 24.92 | 25.64 | 24.79 | 25.28 | 25.15 | qfq | 3,990,470 | 100,715,334 | 1.00% |
| 2026-05-07 | 25.26 | 25.27 | 24.42 | 25.03 | 24.90 | qfq | 4,104,800 | 101,729,566 | -1.50% |
| 2026-05-06 | 24.54 | 25.56 | 24.28 | 25.41 | 25.28 | qfq | 4,356,250 | 108,900,043 | 3.55% |
| 2026-04-30 | 24.58 | 24.86 | 24.27 | 24.54 | 24.41 | qfq | 2,779,320 | 68,225,935 | 0.62% |
| 2026-04-29 | 24.09 | 24.80 | 23.93 | 24.39 | 24.26 | qfq | 3,085,120 | 74,844,504 | 1.12% |
| 2026-04-28 | 24.00 | 25.12 | 24.00 | 24.12 | 23.99 | qfq | 4,872,400 | 119,872,075 | -0.50% |
| 2026-04-27 | 23.88 | 24.50 | 22.88 | 24.24 | 24.11 | qfq | 7,231,810 | 171,885,263 | 3.81% |
| 2026-04-24 | 23.01 | 23.50 | 22.78 | 23.35 | 23.23 | qfq | 2,775,020 | 64,223,978 | 0.30% |
| 2026-04-23 | 23.18 | 23.48 | 23.02 | 23.28 | 23.16 | qfq | 2,523,944 | 58,639,562 | 0.00% |
| 2026-04-22 | 23.39 | 23.95 | 23.02 | 23.28 | 23.16 | qfq | 2,947,730 | 68,814,571 | 0.30% |
| 2026-04-21 | 22.63 | 23.55 | 22.35 | 23.21 | 23.09 | qfq | 3,016,100 | 69,514,969 | 2.84% |
| 2026-04-20 | 22.30 | 23.10 | 21.90 | 22.57 | 22.45 | qfq | 3,738,300 | 83,761,572 | 1.80% |
| 2026-04-17 | 22.31 | 22.40 | 21.96 | 22.17 | 22.05 | qfq | 1,642,100 | 36,478,037 | -0.18% |
| 2026-04-16 | 21.70 | 22.33 | 21.51 | 22.21 | 22.09 | qfq | 2,220,100 | 48,899,939 | 2.92% |
| 2026-04-15 | 21.77 | 22.08 | 21.54 | 21.58 | 21.47 | qfq | 2,088,100 | 45,568,470 | 0.14% |
| 2026-04-14 | 22.27 | 22.27 | 21.43 | 21.55 | 21.44 | qfq | 2,190,000 | 47,461,116 | -1.64% |
| 2026-04-13 | 22.00 | 22.20 | 21.60 | 21.91 | 21.80 | qfq | 2,055,193 | 45,039,011 | -0.68% |
| 2026-04-10 | 22.32 | 22.50 | 21.91 | 22.06 | 21.94 | qfq | 2,243,220 | 49,533,598 | -0.45% |
| 2026-04-09 | 22.63 | 22.70 | 22.06 | 22.16 | 22.04 | qfq | 1,796,450 | 39,985,422 | -2.68% |
| 2026-04-08 | 22.39 | 22.92 | 22.05 | 22.77 | 22.65 | qfq | 3,271,700 | 73,636,500 | 3.74% |
| 2026-04-07 | 20.49 | 22.02 | 20.38 | 21.95 | 21.84 | qfq | 3,951,780 | 84,148,205 | 7.13% |
| 2026-04-03 | 20.70 | 21.34 | 20.41 | 20.49 | 20.38 | qfq | 2,132,492 | 44,055,338 | -2.89% |
| 2026-04-02 | 21.61 | 21.89 | 20.83 | 21.10 | 20.99 | qfq | 2,740,000 | 58,329,585 | -3.74% |
| 2026-04-01 | 22.55 | 22.85 | 21.70 | 21.92 | 21.81 | qfq | 3,914,610 | 86,712,717 | -0.36% |
| 2026-03-31 | 21.70 | 23.28 | 21.45 | 22.00 | 21.89 | qfq | 5,541,300 | 124,422,850 | 3.04% |
| 2026-03-30 | 20.40 | 21.77 | 20.24 | 21.35 | 21.24 | qfq | 4,230,992 | 89,985,372 | 3.94% |
| 2026-03-27 | 20.27 | 20.73 | 20.12 | 20.54 | 20.43 | qfq | 1,890,030 | 38,583,290 | -0.29% |
| 2026-03-26 | 20.58 | 21.00 | 20.00 | 20.60 | 20.49 | qfq | 2,672,600 | 54,886,967 | 0.05% |
| 2026-03-25 | 20.20 | 20.89 | 19.87 | 20.59 | 20.48 | qfq | 4,461,630 | 90,946,495 | 3.26% |
| 2026-03-24 | 19.63 | 20.20 | 19.41 | 19.94 | 19.84 | qfq | 3,977,860 | 78,859,997 | 2.41% |
| 2026-03-23 | 21.35 | 21.35 | 19.47 | 19.47 | 19.37 | qfq | 5,566,990 | 112,041,595 | -9.99% |
| 2026-03-20 | 22.26 | 22.50 | 21.39 | 21.63 | 21.52 | qfq | 2,923,703 | 64,086,243 | -2.44% |
| 2026-03-19 | 23.25 | 23.50 | 22.00 | 22.17 | 22.05 | qfq | 3,481,050 | 78,387,676 | -6.06% |
| 2026-03-18 | 23.32 | 23.62 | 22.92 | 23.60 | 23.48 | qfq | 2,491,530 | 57,989,251 | 1.99% |
| 2026-03-17 | 23.96 | 23.96 | 23.02 | 23.14 | 23.02 | qfq | 2,768,970 | 64,919,134 | -2.65% |
| 2026-03-16 | 23.74 | 24.18 | 23.31 | 23.77 | 23.65 | qfq | 3,721,485 | 88,323,027 | 0.21% |
| 2026-03-13 | 24.50 | 24.86 | 23.60 | 23.72 | 23.60 | qfq | 4,523,443 | 109,892,047 | -3.18% |
| 2026-03-12 | 24.54 | 24.60 | 23.50 | 24.50 | 24.37 | qfq | 5,516,160 | 132,388,067 | -0.16% |
| 2026-03-11 | 25.00 | 25.38 | 24.41 | 24.54 | 24.41 | qfq | 4,150,200 | 103,070,734 | -1.21% |
| 2026-03-10 | 25.34 | 25.50 | 24.72 | 24.84 | 24.71 | qfq | 4,210,660 | 105,274,611 | -1.23% |
| 2026-03-09 | 26.00 | 26.26 | 25.00 | 25.15 | 25.02 | qfq | 4,690,060 | 118,782,317 | -3.93% |
| 2026-03-06 | 26.21 | 26.80 | 26.02 | 26.18 | 26.04 | qfq | 3,363,220 | 88,789,706 | -0.08% |
| 2026-03-05 | 25.93 | 26.64 | 25.55 | 26.20 | 26.06 | qfq | 4,162,500 | 108,525,199 | 2.62% |
| 2026-03-04 | 24.45 | 26.14 | 24.29 | 25.53 | 25.40 | qfq | 5,282,684 | 134,967,947 | 3.03% |
| 2026-03-03 | 25.92 | 25.92 | 24.60 | 24.78 | 24.65 | qfq | 5,368,480 | 134,762,892 | -2.52% |
| 2026-03-02 | 26.10 | 26.36 | 24.88 | 25.42 | 25.29 | qfq | 5,973,310 | 152,369,306 | -1.89% |
| 2026-02-27 | 25.33 | 25.98 | 24.61 | 25.91 | 25.77 | qfq | 5,754,684 | 146,320,222 | 3.27% |
| 2026-02-26 | 24.80 | 25.20 | 24.58 | 25.09 | 24.96 | qfq | 3,981,092 | 99,107,501 | 1.21% |
| 2026-02-25 | 24.35 | 24.86 | 23.74 | 24.79 | 24.66 | qfq | 6,135,680 | 149,198,249 | 2.27% |
| 2026-02-24 | 24.20 | 24.44 | 23.30 | 24.24 | 24.11 | qfq | 6,059,592 | 145,880,619 | 3.11% |
| 2026-02-13 | 23.71 | 24.25 | 23.40 | 23.51 | 23.39 | qfq | 4,620,940 | 110,035,011 | -1.26% |
| 2026-02-12 | 23.67 | 24.50 | 23.44 | 23.81 | 23.69 | qfq | 6,297,382 | 149,905,058 | 0.00% |
| 2026-02-11 | 23.03 | 24.06 | 23.03 | 23.81 | 23.69 | qfq | 5,620,812 | 133,023,689 | 2.72% |
| 2026-02-10 | 22.30 | 23.45 | 22.15 | 23.18 | 23.06 | qfq | 8,263,403 | 189,678,551 | 4.27% |
| 2026-02-09 | 21.37 | 22.64 | 21.20 | 22.23 | 22.11 | qfq | 6,081,710 | 134,948,212 | 5.61% |
| 2026-02-06 | 20.89 | 21.58 | 20.60 | 21.05 | 20.94 | qfq | 2,213,000 | 46,994,537 | 0.53% |
| 2026-02-05 | 20.88 | 21.25 | 20.60 | 20.94 | 20.83 | qfq | 1,658,760 | 34,635,567 | -0.29% |
| 2026-02-04 | 21.09 | 21.52 | 20.75 | 21.00 | 20.89 | qfq | 2,112,560 | 44,531,881 | -0.99% |
| 2026-02-03 | 20.67 | 21.28 | 20.50 | 21.21 | 21.10 | qfq | 2,455,860 | 51,385,485 | 3.26% |
| 2026-02-02 | 21.10 | 21.78 | 20.42 | 20.54 | 20.43 | qfq | 2,234,410 | 46,912,469 | -3.11% |
| 2026-01-30 | 20.88 | 21.58 | 20.80 | 21.20 | 21.09 | qfq | 2,515,110 | 53,418,747 | 1.34% |
| 2026-01-29 | 21.78 | 22.00 | 20.88 | 20.92 | 20.81 | qfq | 4,185,195 | 89,429,358 | -4.87% |
| 2026-01-28 | 21.50 | 22.12 | 21.38 | 21.99 | 21.88 | qfq | 3,307,800 | 71,929,839 | 2.23% |
| 2026-01-27 | 21.80 | 21.98 | 20.96 | 21.51 | 21.40 | qfq | 2,533,690 | 54,034,192 | -2.32% |
| 2026-01-26 | 21.28 | 22.15 | 21.15 | 22.02 | 21.90 | qfq | 3,874,445 | 84,431,669 | 3.28% |
| 2026-01-23 | 21.24 | 22.00 | 21.20 | 21.32 | 21.21 | qfq | 2,914,365 | 62,737,996 | 0.61% |
| 2026-01-22 | 21.49 | 21.49 | 20.84 | 21.19 | 21.08 | qfq | 2,035,890 | 42,889,560 | -0.94% |
| 2026-01-21 | 21.00 | 21.50 | 20.61 | 21.39 | 21.28 | qfq | 2,436,900 | 51,511,536 | 2.59% |
| 2026-01-20 | 21.13 | 21.46 | 20.62 | 20.85 | 20.74 | qfq | 3,488,650 | 73,051,351 | -1.65% |
| 2026-01-19 | 21.00 | 21.48 | 20.47 | 21.20 | 21.09 | qfq | 3,874,245 | 81,575,961 | 2.12% |
| 2026-01-16 | 20.22 | 21.24 | 19.83 | 20.76 | 20.65 | qfq | 4,048,010 | 83,511,764 | 2.72% |
| 2026-01-15 | 19.42 | 20.25 | 19.26 | 20.21 | 20.10 | qfq | 4,267,950 | 85,107,815 | 4.07% |
| 2026-01-14 | 19.20 | 19.53 | 19.00 | 19.42 | 19.32 | qfq | 2,911,850 | 56,206,246 | 1.04% |
| 2026-01-13 | 19.65 | 20.29 | 19.20 | 19.22 | 19.12 | qfq | 3,791,110 | 74,766,827 | -2.19% |
| 2026-01-12 | 19.58 | 19.95 | 19.32 | 19.65 | 19.55 | qfq | 2,946,880 | 57,911,923 | 0.31% |
| 2026-01-09 | 19.85 | 19.85 | 19.28 | 19.59 | 19.49 | qfq | 3,315,690 | 64,744,798 | -1.31% |
| 2026-01-08 | 20.05 | 20.08 | 19.60 | 19.85 | 19.75 | qfq | 2,437,560 | 48,233,343 | -1.15% |
| 2026-01-07 | 20.10 | 20.49 | 19.95 | 20.08 | 19.98 | qfq | 1,995,000 | 40,346,585 | -0.30% |
| 2026-01-06 | 20.50 | 20.98 | 20.01 | 20.14 | 20.03 | qfq | 2,242,288 | 45,653,419 | -1.03% |
| 2026-01-05 | 19.79 | 20.55 | 19.55 | 20.35 | 20.24 | qfq | 3,785,148 | 76,553,136 | 4.41% |
| 2025-12-31 | 19.58 | 19.75 | 19.36 | 19.49 | 19.39 | qfq | 1,559,370 | 30,432,534 | -0.46% |
| 2025-12-30 | 19.73 | 20.05 | 19.57 | 19.58 | 19.48 | qfq | 1,926,000 | 38,083,161 | -1.61% |
| 2025-12-29 | 20.06 | 20.27 | 19.71 | 19.90 | 19.80 | qfq | 1,397,650 | 27,758,229 | -0.70% |
| 2025-12-26 | 20.17 | 20.30 | 19.90 | 20.04 | 19.94 | qfq | 1,289,000 | 25,912,004 | -0.64% |
| 2025-12-25 | 20.30 | 20.34 | 19.93 | 20.17 | 20.06 | qfq | 1,158,800 | 23,384,031 | 0.65% |
| 2025-12-24 | 19.63 | 20.29 | 19.63 | 20.04 | 19.94 | qfq | 1,276,780 | 25,510,894 | 1.47% |
| 2025-12-23 | 19.80 | 20.08 | 19.64 | 19.75 | 19.65 | qfq | 1,450,800 | 28,753,549 | -0.75% |
| 2025-12-22 | 20.05 | 20.40 | 19.90 | 19.90 | 19.80 | qfq | 1,219,800 | 24,532,539 | -0.30% |
| 2025-12-19 | 19.97 | 20.07 | 19.48 | 19.96 | 19.86 | qfq | 2,093,500 | 41,331,527 | 1.32% |
| 2025-12-18 | 19.63 | 20.02 | 19.31 | 19.70 | 19.60 | qfq | 1,433,700 | 28,306,381 | 0.36% |
| 2025-12-17 | 19.57 | 19.78 | 19.33 | 19.63 | 19.53 | qfq | 1,418,400 | 27,726,120 | -0.10% |
| 2025-12-16 | 20.21 | 20.40 | 19.42 | 19.65 | 19.55 | qfq | 2,818,800 | 55,860,692 | -3.20% |
| 2025-12-15 | 20.59 | 20.60 | 19.99 | 20.30 | 20.19 | qfq | 2,028,500 | 41,115,737 | -1.41% |
| 2025-12-12 | 20.46 | 20.97 | 20.07 | 20.59 | 20.48 | qfq | 2,387,300 | 49,287,379 | 1.08% |
| 2025-12-11 | 20.32 | 21.00 | 20.26 | 20.37 | 20.26 | qfq | 3,437,900 | 70,991,813 | 0.20% |
| 2025-12-10 | 19.25 | 20.48 | 19.25 | 20.33 | 20.22 | qfq | 3,394,900 | 67,778,530 | 5.06% |
| 2025-12-09 | 19.60 | 19.62 | 19.30 | 19.35 | 19.25 | qfq | 1,449,400 | 28,167,426 | -1.53% |
| 2025-12-08 | 19.65 | 19.90 | 19.31 | 19.65 | 19.55 | qfq | 1,726,380 | 33,751,751 | 0.05% |
| 2025-12-05 | 20.63 | 20.66 | 19.42 | 19.64 | 19.54 | qfq | 3,215,980 | 63,559,050 | -1.95% |
| 2025-12-04 | 19.12 | 20.43 | 19.06 | 20.03 | 19.93 | qfq | 4,715,100 | 93,388,210 | 3.94% |
| 2025-12-03 | 19.17 | 19.33 | 18.90 | 19.27 | 19.17 | qfq | 2,031,280 | 38,847,833 | 0.94% |
| 2025-12-02 | 19.33 | 19.35 | 19.00 | 19.09 | 18.99 | qfq | 2,400,100 | 46,003,070 | -1.39% |
| 2025-12-01 | 19.65 | 19.81 | 19.22 | 19.36 | 19.26 | qfq | 2,178,100 | 42,234,375 | -1.58% |
| 2025-11-28 | 19.37 | 19.85 | 19.02 | 19.67 | 19.57 | qfq | 1,920,480 | 37,678,048 | 1.50% |
| 2025-11-27 | 19.14 | 20.05 | 19.00 | 19.38 | 19.28 | qfq | 3,529,700 | 68,903,027 | 1.47% |
| 2025-11-26 | 19.12 | 19.50 | 18.73 | 19.10 | 19.00 | qfq | 2,048,200 | 38,904,622 | 0.32% |
| 2025-11-25 | 18.90 | 19.23 | 18.87 | 19.04 | 18.94 | qfq | 1,726,740 | 32,880,321 | 0.74% |
| 2025-11-24 | 18.90 | 19.27 | 18.56 | 18.90 | 18.80 | qfq | 3,291,750 | 62,121,972 | 0.75% |
| 2025-11-21 | 19.40 | 19.60 | 18.76 | 18.76 | 18.66 | qfq | 3,174,980 | 60,655,351 | -4.09% |
| 2025-11-20 | 19.96 | 20.33 | 19.52 | 19.56 | 19.46 | qfq | 4,073,600 | 80,695,800 | -1.95% |
| 2025-11-19 | 20.27 | 21.48 | 19.76 | 19.95 | 19.85 | qfq | 5,949,760 | 121,867,420 | -0.50% |
| 2025-11-18 | 20.97 | 20.97 | 19.60 | 20.05 | 19.95 | qfq | 7,053,732 | 140,990,035 | -5.07% |
| 2025-11-17 | 23.10 | 23.10 | 21.12 | 21.12 | 21.01 | qfq | 6,798,602 | 147,272,907 | -10.01% |
| 2025-11-14 | 22.70 | 24.40 | 22.30 | 23.47 | 23.35 | qfq | 7,831,420 | 181,992,908 | 4.78% |
| 2025-11-13 | 22.40 | 22.84 | 22.00 | 22.40 | 22.28 | qfq | 4,079,400 | 91,236,430 | -0.04% |
| 2025-11-12 | 22.00 | 23.29 | 21.91 | 22.41 | 22.29 | qfq | 6,527,910 | 147,758,270 | 2.28% |
| 2025-11-11 | 20.75 | 22.54 | 20.62 | 21.91 | 21.80 | qfq | 8,129,980 | 177,351,483 | 6.57% |
| 2025-11-10 | 20.33 | 20.80 | 20.17 | 20.56 | 20.45 | qfq | 2,300,100 | 47,153,757 | 1.13% |
| 2025-11-07 | 20.06 | 20.80 | 19.76 | 20.33 | 20.22 | qfq | 2,444,100 | 49,369,375 | 0.99% |
| 2025-11-06 | 20.03 | 20.24 | 19.81 | 20.13 | 20.02 | qfq | 1,463,070 | 29,391,209 | 0.95% |
| 2025-11-05 | 20.18 | 20.30 | 19.78 | 19.94 | 19.84 | qfq | 1,400,370 | 28,029,420 | -1.04% |
| 2025-11-04 | 20.50 | 20.68 | 20.01 | 20.15 | 20.04 | qfq | 1,667,070 | 33,665,935 | -1.71% |
| 2025-11-03 | 20.24 | 20.70 | 20.19 | 20.50 | 20.39 | qfq | 1,609,800 | 32,928,131 | 1.23% |
| 2025-10-31 | 20.12 | 21.18 | 20.12 | 20.25 | 20.14 | qfq | 2,388,320 | 49,179,774 | 0.70% |
| 2025-10-30 | 20.23 | 20.43 | 19.92 | 20.11 | 20.00 | qfq | 2,371,700 | 47,706,318 | -0.69% |
| 2025-10-29 | 20.62 | 20.66 | 20.10 | 20.25 | 20.14 | qfq | 2,201,230 | 44,806,934 | -1.27% |
| 2025-10-28 | 21.41 | 21.41 | 20.40 | 20.51 | 20.40 | qfq | 3,216,800 | 66,925,437 | -3.75% |
| 2025-10-27 | 21.70 | 22.02 | 21.25 | 21.31 | 21.20 | qfq | 2,617,000 | 56,464,181 | -1.34% |
| 2025-10-24 | 21.90 | 22.02 | 21.45 | 21.60 | 21.49 | qfq | 1,736,420 | 37,680,626 | -1.37% |
| 2025-10-23 | 21.76 | 21.90 | 21.28 | 21.90 | 21.79 | qfq | 1,780,120 | 38,304,568 | 0.69% |
| 2025-10-22 | 21.57 | 22.00 | 21.25 | 21.75 | 21.64 | qfq | 2,011,090 | 43,743,404 | 1.49% |
| 2025-10-21 | 21.34 | 21.56 | 20.90 | 21.43 | 21.32 | qfq | 1,677,500 | 35,659,963 | 0.42% |
| 2025-10-20 | 21.08 | 21.68 | 20.64 | 21.34 | 21.23 | qfq | 2,265,100 | 48,057,926 | 3.44% |
| 2025-10-17 | 21.17 | 21.61 | 20.55 | 20.63 | 20.52 | qfq | 1,972,590 | 41,439,627 | -2.46% |
| 2025-10-16 | 21.68 | 21.68 | 20.92 | 21.15 | 21.04 | qfq | 2,320,100 | 49,231,894 | -1.49% |
| 2025-10-15 | 21.81 | 22.09 | 21.43 | 21.47 | 21.36 | qfq | 2,133,950 | 46,171,721 | -0.09% |
| 2025-10-14 | 21.71 | 22.45 | 21.34 | 21.49 | 21.38 | qfq | 3,593,530 | 78,742,750 | -0.32% |
| 2025-10-13 | 21.80 | 22.19 | 20.24 | 21.56 | 21.45 | qfq | 5,540,710 | 119,339,001 | -4.14% |
| 2025-10-10 | 22.21 | 23.05 | 22.00 | 22.49 | 22.37 | qfq | 7,171,190 | 161,459,037 | -3.60% |
| 2025-10-09 | 26.00 | 26.03 | 23.33 | 23.33 | 23.21 | qfq | 6,176,590 | 147,366,504 | -9.99% |
| 2025-09-30 | 23.87 | 26.20 | 23.87 | 25.92 | 25.78 | qfq | 6,982,110 | 174,459,303 | 7.78% |
| 2025-09-29 | 23.99 | 24.46 | 23.72 | 24.05 | 23.92 | qfq | 3,472,710 | 83,578,784 | 0.25% |
| 2025-09-26 | 24.00 | 25.08 | 23.80 | 23.99 | 23.86 | qfq | 5,342,910 | 130,379,310 | 0.08% |
| 2025-09-25 | 23.53 | 24.05 | 23.33 | 23.97 | 23.84 | qfq | 3,084,910 | 73,122,593 | 1.44% |
| 2025-09-24 | 23.45 | 23.75 | 23.22 | 23.63 | 23.51 | qfq | 2,703,750 | 63,522,841 | 0.60% |
| 2025-09-23 | 23.81 | 24.10 | 22.88 | 23.49 | 23.37 | qfq | 5,301,990 | 124,209,211 | -2.53% |
| 2025-09-22 | 24.10 | 24.38 | 23.50 | 24.10 | 23.97 | qfq | 4,190,710 | 100,060,456 | 0.42% |
| 2025-09-19 | 23.30 | 24.48 | 23.30 | 24.00 | 23.87 | qfq | 5,455,650 | 131,198,126 | 1.39% |
| 2025-09-18 | 24.85 | 24.98 | 23.07 | 23.67 | 23.55 | qfq | 8,113,600 | 193,374,803 | -3.94% |
| 2025-09-17 | 23.40 | 25.11 | 22.90 | 24.64 | 24.51 | qfq | 7,427,430 | 180,120,827 | 6.53% |
| 2025-09-16 | 22.65 | 23.96 | 22.65 | 23.13 | 23.01 | qfq | 6,632,050 | 152,967,687 | 1.89% |
| 2025-09-15 | 22.01 | 23.29 | 21.57 | 22.70 | 22.58 | qfq | 7,702,570 | 173,068,518 | 4.27% |
| 2025-09-12 | 21.20 | 22.15 | 20.68 | 21.77 | 21.66 | qfq | 12,928,280 | 275,015,437 | 0.32% |
| 2025-09-11 | 20.00 | 21.77 | 19.59 | 21.70 | 21.59 | qfq | 15,279,520 | 318,098,123 | 9.65% |
| 2025-09-10 | 17.99 | 19.79 | 17.95 | 19.79 | 19.69 | qfq | 4,466,100 | 86,182,081 | 10.01% |
| 2025-09-09 | 18.07 | 18.40 | 17.87 | 17.99 | 17.90 | qfq | 1,602,400 | 28,967,748 | -0.61% |
| 2025-09-08 | 19.30 | 19.30 | 17.91 | 18.10 | 18.01 | qfq | 2,774,300 | 50,408,024 | -0.93% |
| 2025-09-05 | 18.00 | 18.32 | 17.80 | 18.27 | 18.17 | qfq | 1,431,580 | 25,979,336 | 2.41% |
| 2025-09-04 | 18.32 | 18.45 | 17.70 | 17.84 | 17.75 | qfq | 3,142,100 | 56,886,140 | -0.56% |
| 2025-09-03 | 19.36 | 19.36 | 17.91 | 17.94 | 17.85 | qfq | 2,638,200 | 48,305,894 | -4.68% |
| 2025-09-02 | 19.00 | 19.17 | 17.93 | 18.82 | 18.72 | qfq | 4,248,640 | 78,515,097 | 1.89% |
| 2025-09-01 | 18.64 | 19.17 | 18.41 | 18.47 | 18.37 | qfq | 2,700,300 | 50,499,435 | -0.91% |
| 2025-08-29 | 18.91 | 19.21 | 18.47 | 18.64 | 18.54 | qfq | 3,029,390 | 56,862,205 | -1.43% |
| 2025-08-28 | 18.96 | 19.14 | 18.26 | 18.91 | 18.81 | qfq | 3,917,000 | 73,202,010 | -0.11% |
| 2025-08-27 | 19.45 | 19.88 | 18.90 | 18.93 | 18.83 | qfq | 3,677,800 | 71,565,721 | -1.76% |
| 2025-08-26 | 19.35 | 19.74 | 19.15 | 19.27 | 19.17 | qfq | 2,762,660 | 53,521,910 | -0.31% |
| 2025-08-25 | 19.35 | 19.59 | 19.17 | 19.33 | 19.23 | qfq | 2,621,010 | 50,753,011 | -0.15% |
| 2025-08-22 | 20.18 | 20.28 | 19.32 | 19.36 | 19.26 | qfq | 3,152,550 | 61,649,103 | -3.20% |
| 2025-08-21 | 19.79 | 20.25 | 19.58 | 20.00 | 19.90 | qfq | 3,480,113 | 69,444,785 | 1.01% |
| 2025-08-20 | 19.02 | 19.88 | 18.90 | 19.80 | 19.70 | qfq | 4,850,280 | 94,376,193 | 3.83% |
| 2025-08-19 | 19.47 | 19.47 | 18.80 | 19.07 | 18.97 | qfq | 2,478,470 | 47,101,851 | -1.35% |
| 2025-08-18 | 19.68 | 20.00 | 19.10 | 19.33 | 19.23 | qfq | 4,632,750 | 90,528,746 | -1.78% |
| 2025-08-15 | 18.90 | 19.85 | 18.88 | 19.68 | 19.58 | qfq | 4,000,150 | 77,334,286 | 4.13% |
| 2025-08-14 | 19.01 | 19.20 | 18.85 | 18.90 | 18.80 | qfq | 2,209,840 | 41,972,713 | -0.53% |
| 2025-08-13 | 19.11 | 19.31 | 18.92 | 19.00 | 18.90 | qfq | 2,036,630 | 38,888,036 | -0.58% |
| 2025-08-12 | 19.16 | 19.30 | 18.88 | 19.11 | 19.01 | qfq | 2,369,200 | 45,173,987 | -0.26% |
| 2025-08-11 | 19.19 | 19.49 | 19.06 | 19.16 | 19.06 | qfq | 2,177,550 | 41,871,580 | -0.36% |
| 2025-08-08 | 19.59 | 19.60 | 19.05 | 19.23 | 19.13 | qfq | 2,051,390 | 39,444,333 | -1.84% |
| 2025-08-07 | 19.30 | 19.90 | 19.15 | 19.59 | 19.49 | qfq | 3,182,290 | 62,459,476 | 1.56% |
| 2025-08-06 | 19.35 | 19.60 | 19.10 | 19.29 | 19.19 | qfq | 3,269,680 | 63,213,027 | -0.31% |
| 2025-08-05 | 19.01 | 19.78 | 19.01 | 19.35 | 19.25 | qfq | 5,138,590 | 98,993,903 | 2.00% |
| 2025-08-04 | 18.25 | 19.00 | 17.70 | 18.97 | 18.87 | qfq | 4,221,350 | 78,392,911 | 5.39% |
| 2025-08-01 | 16.90 | 18.59 | 16.90 | 18.00 | 17.91 | qfq | 2,111,900 | 38,437,635 | -1.64% |
| 2025-07-31 | 18.32 | 18.62 | 18.23 | 18.30 | 18.20 | qfq | 1,714,500 | 31,479,614 | -0.60% |
| 2025-07-30 | 18.75 | 18.75 | 18.30 | 18.41 | 18.31 | qfq | 1,611,500 | 29,672,521 | -1.34% |
| 2025-07-29 | 18.36 | 18.85 | 18.30 | 18.66 | 18.56 | qfq | 2,311,350 | 43,006,887 | 1.58% |
| 2025-07-28 | 18.90 | 19.04 | 18.35 | 18.37 | 18.27 | qfq | 2,023,290 | 37,579,727 | -0.81% |
| 2025-07-25 | 18.20 | 19.06 | 18.00 | 18.52 | 18.42 | qfq | 3,666,440 | 68,389,196 | 1.76% |
| 2025-07-24 | 18.99 | 18.99 | 18.18 | 18.20 | 18.10 | qfq | 3,983,600 | 73,392,305 | -4.21% |
| 2025-07-23 | 19.06 | 19.20 | 18.65 | 19.00 | 18.90 | qfq | 3,152,780 | 59,624,824 | -0.26% |
| 2025-07-22 | 18.80 | 19.32 | 18.52 | 19.05 | 18.95 | qfq | 3,826,210 | 72,756,965 | 1.22% |
| 2025-07-21 | 18.18 | 19.08 | 18.18 | 18.82 | 18.72 | qfq | 3,839,900 | 71,785,402 | 3.58% |
| 2025-07-18 | 18.39 | 18.48 | 18.10 | 18.17 | 18.08 | qfq | 1,997,560 | 36,440,427 | -1.36% |
| 2025-07-17 | 18.28 | 18.60 | 17.97 | 18.42 | 18.32 | qfq | 3,754,930 | 68,872,711 | 0.55% |
| 2025-07-16 | 17.83 | 18.66 | 17.78 | 18.32 | 18.22 | qfq | 4,934,500 | 90,380,762 | 2.75% |
| 2025-07-15 | 17.82 | 18.07 | 17.40 | 17.83 | 17.74 | qfq | 2,700,499 | 48,021,187 | 0.00% |
| 2025-07-14 | 18.00 | 18.01 | 17.60 | 17.83 | 17.74 | qfq | 2,122,370 | 37,825,517 | -0.72% |
| 2025-07-11 | 17.39 | 17.96 | 17.01 | 17.96 | 17.87 | qfq | 3,478,070 | 61,292,574 | 2.98% |
| 2025-07-10 | 18.62 | 18.68 | 17.16 | 17.44 | 17.35 | qfq | 6,084,300 | 107,350,778 | -4.44% |
| 2025-07-09 | 18.08 | 18.34 | 18.08 | 18.25 | 18.15 | qfq | 2,747,460 | 49,963,690 | 0.33% |
| 2025-07-08 | 18.50 | 18.61 | 17.86 | 18.19 | 18.09 | qfq | 4,809,200 | 87,171,895 | -2.20% |
| 2025-07-07 | 18.65 | 18.84 | 17.70 | 18.60 | 18.50 | qfq | 5,845,170 | 107,335,847 | 0.11% |
| 2025-07-04 | 20.46 | 20.58 | 18.58 | 18.58 | 18.48 | qfq | 10,403,330 | 198,040,952 | -9.98% |
| 2025-07-03 | 20.49 | 20.73 | 20.28 | 20.64 | 20.53 | qfq | 2,394,890 | 49,163,400 | 0.68% |
| 2025-07-02 | 20.76 | 21.16 | 20.35 | 20.50 | 20.39 | qfq | 2,600,130 | 53,768,026 | -1.77% |
| 2025-07-01 | 21.56 | 21.83 | 20.47 | 20.87 | 20.76 | qfq | 4,189,950 | 87,913,322 | -3.16% |
| 2025-06-30 | 21.42 | 21.63 | 20.81 | 21.55 | 21.44 | qfq | 5,186,140 | 110,421,129 | 1.13% |
| 2025-06-27 | 21.25 | 21.66 | 20.70 | 21.31 | 21.20 | qfq | 5,420,800 | 114,843,649 | -0.47% |
| 2025-06-26 | 20.32 | 21.78 | 20.00 | 21.41 | 21.30 | qfq | 10,640,510 | 223,320,642 | 4.29% |
| 2025-06-25 | 18.86 | 20.75 | 18.86 | 20.53 | 20.42 | qfq | 12,166,678 | 247,676,430 | 8.85% |
| 2025-06-24 | 18.21 | 19.08 | 18.02 | 18.86 | 18.76 | qfq | 3,902,830 | 72,914,453 | 3.63% |
| 2025-06-23 | 17.87 | 18.28 | 17.59 | 18.20 | 18.10 | qfq | 1,927,000 | 34,711,888 | 1.85% |
| 2025-06-20 | 19.00 | 19.06 | 17.82 | 17.87 | 17.78 | qfq | 3,698,200 | 67,553,648 | -4.74% |
| 2025-06-19 | 18.21 | 18.86 | 17.99 | 18.76 | 18.66 | qfq | 4,542,690 | 84,042,205 | 3.65% |
| 2025-06-18 | 17.63 | 18.30 | 17.36 | 18.10 | 18.01 | qfq | 2,965,130 | 52,985,699 | 2.67% |
| 2025-06-17 | 17.75 | 17.89 | 17.30 | 17.63 | 17.54 | qfq | 1,833,530 | 32,182,002 | -0.68% |
| 2025-06-16 | 17.50 | 17.99 | 17.50 | 17.75 | 17.66 | qfq | 1,776,300 | 31,578,517 | 0.80% |
| 2025-06-13 | 18.36 | 18.36 | 17.52 | 17.61 | 17.52 | qfq | 2,639,940 | 47,036,607 | -3.77% |
| 2025-06-12 | 18.23 | 18.38 | 18.02 | 18.30 | 18.20 | qfq | 1,589,930 | 28,904,134 | -0.49% |
| 2025-06-11 | 18.45 | 18.90 | 18.31 | 18.39 | 18.29 | qfq | 3,831,130 | 71,121,999 | -1.13% |
| 2025-06-10 | 18.43 | 18.88 | 17.97 | 18.60 | 18.50 | qfq | 4,297,070 | 78,790,015 | 0.92% |
| 2025-06-09 | 18.21 | 18.56 | 17.65 | 18.43 | 18.33 | qfq | 2,621,180 | 47,764,858 | 0.22% |
| 2025-06-06 | 17.90 | 18.43 | 17.80 | 18.39 | 18.17 | qfq | 2,809,310 | 51,151,136 | 2.68% |
| 2025-06-05 | 17.65 | 18.30 | 17.63 | 17.91 | 17.70 | qfq | 2,305,600 | 41,399,528 | 0.73% |
| 2025-06-04 | 17.11 | 17.88 | 17.11 | 17.78 | 17.57 | qfq | 2,771,450 | 48,734,543 | 3.07% |
| 2025-06-03 | 17.33 | 17.99 | 17.09 | 17.25 | 17.05 | qfq | 2,756,700 | 47,993,249 | -1.60% |
| 2025-05-30 | 17.68 | 17.92 | 17.34 | 17.53 | 17.32 | qfq | 2,124,530 | 37,389,362 | -0.74% |
| 2025-05-29 | 17.50 | 18.18 | 17.41 | 17.66 | 17.45 | qfq | 3,328,760 | 59,138,425 | 1.09% |
| 2025-05-28 | 17.94 | 18.02 | 17.28 | 17.47 | 17.27 | qfq | 3,108,232 | 54,384,979 | -2.67% |
| 2025-05-27 | 18.03 | 18.30 | 17.84 | 17.95 | 17.74 | qfq | 1,672,030 | 30,054,296 | -0.83% |
| 2025-05-26 | 18.00 | 18.32 | 17.58 | 18.10 | 17.89 | qfq | 3,518,060 | 62,825,487 | -0.55% |
| 2025-05-23 | 17.86 | 18.48 | 17.62 | 18.20 | 17.99 | qfq | 2,836,860 | 51,471,109 | 1.90% |
| 2025-05-22 | 17.99 | 18.62 | 17.80 | 17.86 | 17.65 | qfq | 2,618,600 | 47,513,595 | -1.98% |
| 2025-05-21 | 18.32 | 18.66 | 17.89 | 18.22 | 18.01 | qfq | 3,465,800 | 63,190,608 | -0.71% |
| 2025-05-20 | 18.03 | 19.14 | 17.80 | 18.35 | 18.13 | qfq | 6,462,600 | 119,841,508 | 1.77% |
| 2025-05-19 | 18.56 | 18.78 | 17.90 | 18.03 | 17.82 | qfq | 5,256,390 | 96,474,790 | -0.99% |
| 2025-05-16 | 17.21 | 18.50 | 16.96 | 18.21 | 18.00 | qfq | 5,667,220 | 101,238,704 | 6.18% |
| 2025-05-15 | 17.08 | 17.54 | 16.83 | 17.15 | 16.95 | qfq | 5,906,344 | 101,154,880 | -2.22% |
| 2025-05-14 | 18.77 | 19.09 | 17.04 | 17.54 | 17.33 | qfq | 9,997,752 | 178,356,495 | -7.34% |
| 2025-05-13 | 18.32 | 19.27 | 18.19 | 18.93 | 18.71 | qfq | 6,469,173 | 121,297,651 | 3.39% |
| 2025-05-12 | 18.06 | 18.40 | 17.87 | 18.31 | 18.10 | qfq | 3,042,310 | 55,190,417 | 1.33% |
| 2025-05-09 | 18.20 | 18.54 | 17.92 | 18.07 | 17.86 | qfq | 2,917,770 | 52,860,327 | -1.26% |
| 2025-05-08 | 18.11 | 18.66 | 17.79 | 18.30 | 18.09 | qfq | 3,983,990 | 72,821,979 | -0.54% |
| 2025-05-07 | 18.81 | 19.14 | 17.70 | 18.40 | 18.18 | qfq | 6,313,020 | 115,492,883 | -1.92% |
| 2025-05-06 | 18.52 | 18.88 | 18.51 | 18.76 | 18.54 | qfq | 4,104,360 | 76,652,547 | 0.75% |
| 2025-04-30 | 18.73 | 19.37 | 18.32 | 18.62 | 18.40 | qfq | 7,051,462 | 132,677,737 | -0.59% |
| 2025-04-29 | 17.03 | 18.73 | 16.81 | 18.73 | 18.51 | qfq | 5,801,920 | 105,503,858 | 9.98% |
| 2025-04-28 | 17.32 | 17.39 | 16.51 | 17.03 | 16.83 | qfq | 3,013,130 | 51,274,734 | -2.41% |
| 2025-04-25 | 16.63 | 17.69 | 16.62 | 17.45 | 17.25 | qfq | 4,218,560 | 72,302,421 | 4.55% |
| 2025-04-24 | 16.73 | 16.87 | 16.40 | 16.69 | 16.49 | qfq | 2,158,220 | 35,981,993 | -0.36% |
| 2025-04-23 | 16.70 | 16.78 | 16.01 | 16.75 | 16.55 | qfq | 3,557,950 | 58,680,967 | 3.01% |
| 2025-04-22 | 15.95 | 16.42 | 15.89 | 16.26 | 16.07 | qfq | 2,586,810 | 41,781,903 | 2.20% |
| 2025-04-21 | 15.97 | 16.15 | 15.77 | 15.91 | 15.72 | qfq | 2,155,400 | 34,299,674 | -0.38% |
| 2025-04-18 | 15.91 | 16.25 | 15.80 | 15.97 | 15.78 | qfq | 2,563,090 | 41,120,629 | -0.50% |
| 2025-04-17 | 15.73 | 16.30 | 15.42 | 16.05 | 15.86 | qfq | 3,293,190 | 52,872,732 | 1.58% |
| 2025-04-16 | 15.64 | 16.13 | 15.40 | 15.80 | 15.61 | qfq | 2,530,000 | 40,034,765 | -0.44% |
| 2025-04-15 | 15.93 | 16.27 | 15.55 | 15.87 | 15.68 | qfq | 2,374,390 | 37,769,393 | 0.13% |
| 2025-04-14 | 15.18 | 16.12 | 15.18 | 15.85 | 15.66 | qfq | 3,862,180 | 60,742,628 | 5.95% |
| 2025-04-11 | 14.85 | 15.19 | 14.55 | 14.96 | 14.78 | qfq | 3,976,580 | 59,423,170 | 0.74% |
| 2025-04-10 | 13.62 | 14.85 | 13.62 | 14.85 | 14.68 | qfq | 4,315,000 | 62,369,100 | 10.00% |
| 2025-04-09 | 13.15 | 13.66 | 11.84 | 13.50 | 13.34 | qfq | 4,699,860 | 60,174,727 | 2.66% |
| 2025-04-08 | 14.00 | 14.76 | 12.76 | 13.15 | 13.00 | qfq | 5,520,630 | 74,570,801 | -7.26% |
| 2025-04-07 | 14.98 | 14.98 | 14.18 | 14.18 | 14.01 | qfq | 3,663,760 | 53,048,796 | -9.97% |
| 2025-04-03 | 15.77 | 16.66 | 15.50 | 15.75 | 15.57 | qfq | 4,280,420 | 68,433,875 | -1.75% |
| 2025-04-02 | 15.88 | 16.15 | 15.66 | 16.03 | 15.84 | qfq | 2,348,020 | 37,390,378 | 0.69% |
| 2025-04-01 | 15.78 | 16.05 | 15.63 | 15.92 | 15.73 | qfq | 2,874,960 | 45,572,927 | 0.70% |
| 2025-03-31 | 15.40 | 16.15 | 14.91 | 15.81 | 15.62 | qfq | 3,939,290 | 61,381,398 | 3.06% |
| 2025-03-28 | 15.68 | 15.82 | 15.00 | 15.34 | 15.16 | qfq | 3,873,800 | 59,393,349 | -1.60% |
| 2025-03-27 | 16.00 | 16.44 | 15.59 | 15.59 | 15.41 | qfq | 5,659,944 | 90,225,287 | -1.64% |
| 2025-03-26 | 16.18 | 16.47 | 15.70 | 15.85 | 15.66 | qfq | 6,512,830 | 104,072,002 | -3.18% |
| 2025-03-25 | 16.00 | 16.99 | 15.99 | 16.37 | 16.18 | qfq | 7,348,905 | 121,345,999 | 0.31% |
| 2025-03-24 | 15.93 | 16.92 | 15.50 | 16.32 | 16.13 | qfq | 8,440,225 | 136,486,820 | 2.45% |
| 2025-03-21 | 15.81 | 15.93 | 14.91 | 15.93 | 15.74 | qfq | 9,150,810 | 141,362,296 | -0.06% |
| 2025-03-20 | 14.81 | 16.46 | 14.81 | 15.94 | 15.75 | qfq | 12,306,798 | 194,722,686 | 6.55% |
| 2025-03-19 | 15.23 | 15.25 | 14.63 | 14.96 | 14.78 | qfq | 9,960,011 | 148,562,878 | 1.29% |
| 2025-03-18 | 13.53 | 14.77 | 13.35 | 14.77 | 14.60 | qfq | 5,705,721 | 81,508,668 | 9.98% |
| 2025-03-17 | 13.40 | 13.44 | 13.22 | 13.43 | 13.27 | qfq | 1,489,530 | 19,847,433 | -0.15% |
| 2025-03-14 | 13.14 | 13.59 | 12.98 | 13.45 | 13.29 | qfq | 2,498,700 | 33,197,812 | 2.52% |
| 2025-03-13 | 13.44 | 13.45 | 12.94 | 13.12 | 12.97 | qfq | 2,371,865 | 31,168,253 | -1.94% |
| 2025-03-12 | 13.38 | 13.50 | 13.27 | 13.38 | 13.22 | qfq | 2,605,420 | 34,869,484 | 0.00% |
| 2025-03-11 | 13.40 | 13.46 | 13.08 | 13.38 | 13.22 | qfq | 1,901,960 | 25,210,750 | 0.60% |
| 2025-03-10 | 13.52 | 13.65 | 13.18 | 13.30 | 13.14 | qfq | 2,958,810 | 39,449,171 | -1.92% |
| 2025-03-07 | 13.76 | 13.99 | 13.36 | 13.56 | 13.40 | qfq | 6,823,990 | 93,605,405 | -1.95% |
| 2025-03-06 | 13.35 | 14.47 | 13.03 | 13.83 | 13.67 | qfq | 9,361,352 | 132,078,562 | 5.17% |
| 2025-03-05 | 13.10 | 13.40 | 12.90 | 13.15 | 13.00 | qfq | 2,663,900 | 35,040,832 | 0.77% |
| 2025-03-04 | 12.87 | 13.07 | 12.70 | 13.05 | 12.90 | qfq | 2,603,752 | 33,591,227 | 0.77% |
| 2025-03-03 | 12.10 | 13.08 | 12.05 | 12.95 | 12.80 | qfq | 4,545,150 | 57,783,651 | 7.83% |
| 2025-02-28 | 12.37 | 12.37 | 11.98 | 12.01 | 11.87 | qfq | 1,458,950 | 17,700,561 | -2.99% |
| 2025-02-27 | 12.39 | 12.80 | 12.24 | 12.38 | 12.23 | qfq | 2,380,200 | 29,749,676 | -0.96% |
| 2025-02-26 | 12.49 | 12.51 | 12.26 | 12.50 | 12.35 | qfq | 2,374,200 | 29,505,439 | 0.32% |
| 2025-02-25 | 12.29 | 12.56 | 12.11 | 12.46 | 12.31 | qfq | 1,576,000 | 19,419,715 | 0.81% |
| 2025-02-24 | 12.22 | 12.47 | 12.17 | 12.36 | 12.22 | qfq | 1,760,350 | 21,666,164 | 1.15% |
| 2025-02-21 | 12.51 | 12.53 | 12.16 | 12.22 | 12.08 | qfq | 1,782,390 | 21,823,506 | -2.24% |
| 2025-02-20 | 12.46 | 12.66 | 12.40 | 12.50 | 12.35 | qfq | 2,292,100 | 28,665,362 | 0.89% |
| 2025-02-19 | 12.18 | 12.52 | 12.10 | 12.39 | 12.24 | qfq | 1,825,200 | 22,568,468 | 1.72% |
| 2025-02-18 | 12.50 | 12.53 | 12.03 | 12.18 | 12.04 | qfq | 2,190,080 | 26,882,448 | -2.72% |
| 2025-02-17 | 12.25 | 12.57 | 12.06 | 12.52 | 12.37 | qfq | 2,903,234 | 35,786,509 | 1.71% |
| 2025-02-14 | 12.43 | 12.74 | 12.05 | 12.31 | 12.17 | qfq | 4,430,600 | 54,382,003 | -0.32% |
| 2025-02-13 | 12.68 | 12.79 | 12.35 | 12.35 | 12.21 | qfq | 2,671,930 | 33,394,333 | -2.68% |
| 2025-02-12 | 12.80 | 12.87 | 12.55 | 12.69 | 12.54 | qfq | 2,183,600 | 27,649,137 | -0.55% |
| 2025-02-11 | 12.82 | 12.85 | 12.54 | 12.76 | 12.61 | qfq | 2,065,650 | 26,277,961 | 0.47% |
| 2025-02-10 | 12.95 | 13.07 | 12.60 | 12.70 | 12.55 | qfq | 3,581,190 | 45,486,119 | -2.68% |
| 2025-02-07 | 13.20 | 13.33 | 12.81 | 13.05 | 12.90 | qfq | 3,006,000 | 39,104,990 | -1.29% |
| 2025-02-06 | 12.88 | 13.22 | 12.60 | 13.22 | 13.07 | qfq | 2,021,490 | 26,096,064 | 2.64% |
| 2025-02-05 | 12.62 | 13.34 | 12.62 | 12.88 | 12.73 | qfq | 2,878,370 | 37,291,397 | 2.06% |
| 2025-01-27 | 12.80 | 12.90 | 12.52 | 12.62 | 12.47 | qfq | 1,322,800 | 16,800,305 | -0.94% |
| 2025-01-24 | 12.50 | 12.74 | 12.36 | 12.74 | 12.59 | qfq | 2,383,520 | 29,833,587 | 0.87% |
| 2025-01-23 | 12.80 | 12.99 | 12.58 | 12.63 | 12.48 | qfq | 2,425,950 | 30,875,198 | -1.25% |
| 2025-01-22 | 12.97 | 12.97 | 12.62 | 12.79 | 12.64 | qfq | 3,997,460 | 51,110,437 | -2.37% |
| 2025-01-21 | 12.65 | 13.10 | 12.46 | 13.10 | 12.95 | qfq | 3,233,830 | 41,192,800 | 3.15% |
| 2025-01-20 | 12.32 | 12.84 | 12.10 | 12.70 | 12.55 | qfq | 3,078,690 | 38,500,724 | 3.08% |
| 2025-01-17 | 12.14 | 12.68 | 11.93 | 12.32 | 12.18 | qfq | 3,829,803 | 47,500,312 | 1.40% |
| 2025-01-16 | 12.06 | 12.56 | 12.06 | 12.15 | 12.01 | qfq | 4,130,761 | 50,927,131 | -0.08% |
| 2025-01-15 | 11.95 | 12.48 | 11.92 | 12.16 | 12.02 | qfq | 3,276,352 | 39,770,038 | 0.66% |
| 2025-01-14 | 11.98 | 12.17 | 11.86 | 12.08 | 11.94 | qfq | 3,328,145 | 40,043,582 | 1.43% |
| 2025-01-13 | 11.47 | 11.98 | 11.43 | 11.91 | 11.77 | qfq | 2,500,870 | 29,371,438 | 0.76% |
| 2025-01-10 | 12.04 | 12.16 | 11.77 | 11.82 | 11.68 | qfq | 2,882,347 | 34,476,135 | -1.50% |
| 2025-01-09 | 11.51 | 12.17 | 11.31 | 12.00 | 11.86 | qfq | 4,279,310 | 50,772,680 | 4.26% |
| 2025-01-08 | 11.29 | 11.66 | 11.15 | 11.51 | 11.38 | qfq | 3,753,430 | 42,878,855 | 1.86% |
| 2025-01-07 | 11.00 | 11.44 | 10.70 | 11.30 | 11.17 | qfq | 3,218,765 | 36,096,443 | 4.34% |
| 2025-01-06 | 10.50 | 11.12 | 9.89 | 10.83 | 10.70 | qfq | 3,103,577 | 33,165,775 | 4.13% |
| 2025-01-03 | 11.04 | 11.09 | 10.31 | 10.40 | 10.28 | qfq | 1,992,300 | 21,137,704 | -5.37% |
| 2025-01-02 | 11.01 | 11.35 | 10.84 | 10.99 | 10.86 | qfq | 2,310,450 | 25,684,784 | -0.27% |
| 2024-12-31 | 11.35 | 11.38 | 10.98 | 11.02 | 10.89 | qfq | 1,845,220 | 20,549,338 | -2.91% |
| 2024-12-30 | 11.50 | 11.72 | 11.18 | 11.35 | 11.22 | qfq | 2,596,385 | 29,586,113 | -2.58% |
| 2024-12-27 | 11.46 | 11.87 | 11.45 | 11.65 | 11.51 | qfq | 2,415,725 | 28,315,314 | 1.13% |
| 2024-12-26 | 11.32 | 11.69 | 11.27 | 11.52 | 11.39 | qfq | 2,151,275 | 24,863,581 | 1.68% |
| 2024-12-25 | 11.65 | 11.66 | 11.01 | 11.33 | 11.20 | qfq | 3,050,095 | 34,335,659 | -3.57% |
| 2024-12-24 | 11.46 | 11.75 | 11.31 | 11.75 | 11.61 | qfq | 2,855,050 | 33,056,559 | 2.26% |
| 2024-12-23 | 12.29 | 12.33 | 11.48 | 11.49 | 11.36 | qfq | 4,446,600 | 52,395,272 | -7.49% |
| 2024-12-20 | 11.84 | 12.68 | 11.62 | 12.42 | 12.27 | qfq | 6,529,990 | 80,988,790 | 4.90% |
| 2024-12-19 | 11.30 | 12.35 | 11.20 | 11.84 | 11.70 | qfq | 4,707,100 | 55,562,942 | 3.59% |
| 2024-12-18 | 11.59 | 11.84 | 11.32 | 11.43 | 11.30 | qfq | 3,046,600 | 35,273,969 | -0.95% |
| 2024-12-17 | 12.18 | 12.31 | 11.50 | 11.54 | 11.40 | qfq | 4,367,000 | 51,351,491 | -5.64% |
| 2024-12-16 | 12.33 | 12.55 | 12.09 | 12.23 | 12.09 | qfq | 2,796,920 | 34,213,328 | -1.29% |
| 2024-12-13 | 12.28 | 12.70 | 12.15 | 12.39 | 12.24 | qfq | 5,509,080 | 68,504,325 | -0.08% |
| 2024-12-12 | 11.86 | 12.50 | 11.86 | 12.40 | 12.25 | qfq | 7,744,340 | 94,479,114 | 3.77% |
| 2024-12-11 | 12.02 | 12.11 | 11.78 | 11.95 | 11.81 | qfq | 8,634,070 | 102,801,890 | -2.77% |
| 2024-12-10 | 11.74 | 12.76 | 11.36 | 12.29 | 12.15 | qfq | 13,860,900 | 166,446,642 | 3.71% |
| 2024-12-09 | 11.71 | 11.98 | 11.62 | 11.85 | 11.71 | qfq | 3,052,700 | 36,040,795 | 1.11% |
| 2024-12-06 | 11.60 | 11.83 | 11.42 | 11.72 | 11.58 | qfq | 3,692,470 | 43,011,975 | 1.30% |
| 2024-12-05 | 11.45 | 11.70 | 11.22 | 11.57 | 11.43 | qfq | 1,847,170 | 21,408,273 | 0.78% |
| 2024-12-04 | 11.73 | 11.78 | 11.39 | 11.48 | 11.35 | qfq | 2,223,140 | 25,765,840 | -2.13% |
| 2024-12-03 | 11.76 | 11.88 | 11.66 | 11.73 | 11.59 | qfq | 1,959,500 | 23,026,464 | -0.42% |
| 2024-12-02 | 11.83 | 11.92 | 11.70 | 11.78 | 11.64 | qfq | 2,772,930 | 32,688,499 | -0.17% |
| 2024-11-29 | 11.75 | 11.91 | 11.53 | 11.80 | 11.66 | qfq | 2,623,290 | 30,860,914 | 0.77% |
| 2024-11-28 | 11.49 | 11.98 | 11.40 | 11.71 | 11.57 | qfq | 3,557,700 | 41,688,113 | 2.72% |
| 2024-11-27 | 11.40 | 11.49 | 11.06 | 11.40 | 11.27 | qfq | 2,073,330 | 23,282,065 | 0.44% |
| 2024-11-26 | 11.52 | 11.65 | 11.28 | 11.35 | 11.22 | qfq | 1,796,100 | 20,526,298 | -2.24% |
| 2024-11-25 | 11.62 | 11.65 | 11.26 | 11.61 | 11.47 | qfq | 2,550,600 | 29,237,260 | 1.22% |
| 2024-11-22 | 11.82 | 12.15 | 11.44 | 11.47 | 11.34 | qfq | 3,434,000 | 40,459,484 | -3.45% |
| 2024-11-21 | 11.65 | 12.15 | 11.53 | 11.88 | 11.74 | qfq | 4,558,750 | 53,806,484 | 1.54% |
| 2024-11-20 | 11.39 | 11.76 | 11.32 | 11.70 | 11.56 | qfq | 4,329,864 | 50,173,378 | 2.36% |
| 2024-11-19 | 10.91 | 12.01 | 10.90 | 11.43 | 11.30 | qfq | 5,060,564 | 57,685,770 | 4.38% |
| 2024-11-18 | 11.50 | 11.54 | 10.84 | 10.95 | 10.82 | qfq | 3,183,100 | 35,290,045 | -4.20% |
| 2024-11-15 | 11.71 | 11.87 | 11.38 | 11.43 | 11.30 | qfq | 3,664,114 | 42,494,805 | -1.80% |
| 2024-11-14 | 12.25 | 12.40 | 11.57 | 11.64 | 11.50 | qfq | 4,777,200 | 56,884,584 | -6.05% |
| 2024-11-13 | 12.18 | 12.40 | 11.70 | 12.39 | 12.24 | qfq | 7,812,590 | 94,251,388 | 1.98% |
| 2024-11-12 | 12.30 | 12.69 | 11.95 | 12.15 | 12.01 | qfq | 12,744,097 | 156,692,379 | 0.50% |
| 2024-11-11 | 11.08 | 12.09 | 11.08 | 12.09 | 11.95 | qfq | 10,964,689 | 128,021,902 | 10.01% |
| 2024-11-08 | 10.99 | 11.10 | 10.83 | 10.99 | 10.86 | qfq | 4,322,000 | 47,306,768 | 0.37% |
| 2024-11-07 | 10.67 | 10.97 | 10.55 | 10.95 | 10.82 | qfq | 5,580,160 | 60,315,141 | 2.05% |
| 2024-11-06 | 10.86 | 10.86 | 10.65 | 10.73 | 10.60 | qfq | 5,219,020 | 56,080,649 | -1.74% |
| 2024-11-05 | 10.88 | 10.92 | 10.71 | 10.92 | 10.79 | qfq | 5,512,440 | 59,702,056 | 0.28% |
| 2024-11-04 | 10.71 | 10.97 | 10.66 | 10.89 | 10.76 | qfq | 5,495,280 | 59,293,128 | 1.87% |
| 2024-11-01 | 11.27 | 11.31 | 10.65 | 10.69 | 10.56 | qfq | 7,531,040 | 81,905,146 | -6.39% |
| 2024-10-31 | 11.20 | 11.70 | 10.80 | 11.42 | 11.29 | qfq | 10,190,595 | 115,525,913 | 1.69% |
| 2024-10-30 | 11.60 | 11.69 | 10.85 | 11.23 | 11.10 | qfq | 11,820,043 | 132,117,148 | -5.87% |
| 2024-10-29 | 12.54 | 12.54 | 11.70 | 11.93 | 11.79 | qfq | 22,433,480 | 272,013,379 | 4.65% |
| 2024-10-28 | 11.00 | 11.40 | 10.80 | 11.40 | 11.27 | qfq | 6,304,190 | 71,160,924 | 10.04% |
| 2024-10-25 | 10.24 | 10.43 | 10.16 | 10.36 | 10.24 | qfq | 5,085,240 | 52,505,671 | 0.58% |
| 2024-10-24 | 10.15 | 10.53 | 10.01 | 10.30 | 10.18 | qfq | 8,261,696 | 85,086,309 | 1.18% |
| 2024-10-23 | 9.76 | 10.70 | 9.65 | 10.18 | 10.06 | qfq | 8,598,470 | 88,566,203 | 4.62% |
| 2024-10-22 | 9.72 | 9.97 | 9.56 | 9.73 | 9.62 | qfq | 2,251,695 | 21,852,173 | 0.93% |
| 2024-10-21 | 9.56 | 9.79 | 9.46 | 9.64 | 9.53 | qfq | 2,755,616 | 26,484,557 | 1.69% |
| 2024-10-18 | 9.28 | 9.63 | 9.26 | 9.48 | 9.37 | qfq | 2,572,692 | 24,239,309 | 2.27% |
| 2024-10-17 | 9.41 | 9.65 | 9.25 | 9.27 | 9.16 | qfq | 2,253,300 | 21,248,023 | -0.96% |
| 2024-10-16 | 9.21 | 9.42 | 9.16 | 9.36 | 9.25 | qfq | 2,281,980 | 21,213,699 | 1.19% |
| 2024-10-15 | 9.39 | 9.49 | 9.25 | 9.25 | 9.14 | qfq | 2,371,770 | 22,234,590 | -1.80% |
| 2024-10-14 | 9.20 | 9.43 | 9.12 | 9.42 | 9.31 | qfq | 2,611,360 | 24,329,804 | 1.84% |
| 2024-10-11 | 9.55 | 9.67 | 9.12 | 9.25 | 9.14 | qfq | 2,993,040 | 27,981,192 | -3.65% |
| 2024-10-10 | 9.80 | 9.90 | 9.50 | 9.60 | 9.49 | qfq | 3,829,900 | 37,157,335 | -0.10% |
| 2024-10-09 | 10.36 | 10.36 | 9.58 | 9.61 | 9.50 | qfq | 4,899,190 | 48,391,642 | -9.68% |
| 2024-10-08 | 11.15 | 11.15 | 9.93 | 10.64 | 10.52 | qfq | 7,499,740 | 78,595,001 | 4.93% |
| 2024-09-30 | 9.77 | 10.25 | 9.47 | 10.14 | 10.02 | qfq | 5,810,110 | 57,350,157 | 7.87% |
| 2024-09-27 | 9.20 | 9.42 | 9.10 | 9.40 | 9.29 | qfq | 1,840,800 | 17,055,457 | 3.64% |
| 2024-09-26 | 8.87 | 9.07 | 8.86 | 9.07 | 8.96 | qfq | 1,446,500 | 12,999,802 | 1.91% |
| 2024-09-25 | 8.85 | 9.02 | 8.83 | 8.90 | 8.80 | qfq | 1,685,190 | 15,056,282 | 1.14% |
| 2024-09-24 | 8.53 | 8.80 | 8.50 | 8.80 | 8.70 | qfq | 1,921,975 | 16,643,089 | 3.77% |
| 2024-09-23 | 8.51 | 8.56 | 8.44 | 8.48 | 8.38 | qfq | 866,060 | 7,359,695 | -0.24% |
| 2024-09-20 | 8.62 | 8.65 | 8.46 | 8.50 | 8.40 | qfq | 876,000 | 7,479,201 | -1.28% |
| 2024-09-19 | 8.35 | 8.63 | 8.34 | 8.61 | 8.51 | qfq | 1,545,330 | 13,162,105 | 3.11% |
| 2024-09-18 | 8.58 | 8.63 | 8.15 | 8.35 | 8.25 | qfq | 2,099,700 | 17,530,998 | -2.22% |
| 2024-09-13 | 8.72 | 8.84 | 8.53 | 8.54 | 8.44 | qfq | 1,750,900 | 15,155,821 | -1.73% |
| 2024-09-12 | 8.71 | 8.82 | 8.65 | 8.69 | 8.59 | qfq | 1,017,130 | 8,883,108 | -0.23% |
| 2024-09-11 | 8.69 | 8.77 | 8.62 | 8.71 | 8.61 | qfq | 1,034,730 | 8,998,264 | 0.11% |
| 2024-09-10 | 8.70 | 8.73 | 8.54 | 8.70 | 8.60 | qfq | 1,030,800 | 8,906,149 | 0.46% |
| 2024-09-09 | 8.56 | 8.77 | 8.56 | 8.66 | 8.56 | qfq | 933,060 | 8,085,569 | -0.35% |
| 2024-09-06 | 8.94 | 8.94 | 8.68 | 8.69 | 8.59 | qfq | 1,095,900 | 9,628,686 | -2.80% |
| 2024-09-05 | 8.92 | 8.97 | 8.87 | 8.94 | 8.84 | qfq | 1,040,100 | 9,278,508 | 0.22% |
| 2024-09-04 | 8.96 | 9.05 | 8.87 | 8.92 | 8.82 | qfq | 1,201,020 | 10,743,213 | -1.00% |
| 2024-09-03 | 8.90 | 9.07 | 8.86 | 9.01 | 8.90 | qfq | 1,148,810 | 10,346,131 | 0.90% |
| 2024-09-02 | 9.02 | 9.18 | 8.93 | 8.93 | 8.83 | qfq | 1,660,670 | 14,968,783 | -1.00% |
| 2024-08-30 | 8.85 | 9.10 | 8.85 | 9.02 | 8.91 | qfq | 1,863,800 | 16,796,394 | 1.69% |
| 2024-08-29 | 8.76 | 8.92 | 8.73 | 8.87 | 8.77 | qfq | 1,065,200 | 9,413,182 | 0.68% |
| 2024-08-28 | 8.66 | 8.94 | 8.60 | 8.81 | 8.71 | qfq | 1,337,700 | 11,780,090 | 1.85% |
| 2024-08-27 | 8.83 | 8.84 | 8.65 | 8.65 | 8.55 | qfq | 1,019,880 | 8,908,872 | -2.04% |
| 2024-08-26 | 8.60 | 8.88 | 8.59 | 8.83 | 8.73 | qfq | 1,521,500 | 13,340,448 | 2.79% |
| 2024-08-23 | 8.67 | 8.67 | 8.48 | 8.59 | 8.49 | qfq | 1,224,500 | 10,499,312 | -0.92% |
| 2024-08-22 | 8.80 | 8.83 | 8.66 | 8.67 | 8.57 | qfq | 1,119,220 | 9,760,902 | -1.48% |
| 2024-08-21 | 8.90 | 8.99 | 8.74 | 8.80 | 8.70 | qfq | 1,855,210 | 16,388,209 | -1.12% |
| 2024-08-20 | 9.03 | 9.06 | 8.82 | 8.90 | 8.80 | qfq | 1,345,820 | 12,020,810 | -1.11% |
| 2024-08-19 | 9.06 | 9.16 | 9.00 | 9.00 | 8.89 | qfq | 1,476,083 | 13,368,119 | -0.88% |
| 2024-08-16 | 9.26 | 9.31 | 9.07 | 9.08 | 8.97 | qfq | 2,003,900 | 18,356,498 | -2.58% |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | 9.21 | qfq | 1,755,630 | 16,252,554 | 1.53% |
| 2024-08-14 | 9.28 | 9.34 | 9.18 | 9.18 | 9.07 | qfq | 1,397,560 | 12,928,152 | -0.76% |
| 2024-08-13 | 9.14 | 9.27 | 9.06 | 9.25 | 9.14 | qfq | 1,243,800 | 11,407,066 | 1.20% |
| 2024-08-12 | 9.21 | 9.26 | 9.10 | 9.14 | 9.03 | qfq | 1,150,400 | 10,556,119 | -1.08% |
| 2024-08-09 | 9.25 | 9.34 | 9.21 | 9.24 | 9.13 | qfq | 1,468,747 | 13,618,863 | 0.11% |
| 2024-08-08 | 9.18 | 9.26 | 9.04 | 9.23 | 9.12 | qfq | 1,621,985 | 14,884,005 | -0.32% |
| 2024-08-07 | 9.16 | 9.28 | 9.12 | 9.26 | 9.15 | qfq | 1,556,900 | 14,366,194 | 0.54% |
| 2024-08-06 | 9.01 | 9.21 | 9.01 | 9.21 | 9.10 | qfq | 1,990,645 | 18,160,470 | 2.45% |
| 2024-08-05 | 9.18 | 9.23 | 8.96 | 8.99 | 8.88 | qfq | 2,559,920 | 23,340,942 | -2.18% |
| 2024-08-02 | 9.27 | 9.34 | 9.19 | 9.19 | 9.08 | qfq | 2,065,710 | 19,139,925 | -0.97% |
| 2024-08-01 | 9.33 | 9.45 | 9.27 | 9.28 | 9.17 | qfq | 2,503,500 | 23,379,082 | -1.07% |
| 2024-07-31 | 9.19 | 9.39 | 9.13 | 9.38 | 9.27 | qfq | 2,829,760 | 26,375,559 | 2.07% |
| 2024-07-30 | 9.03 | 9.19 | 9.03 | 9.19 | 9.08 | qfq | 2,006,480 | 18,331,118 | 0.99% |
| 2024-07-29 | 9.01 | 9.13 | 8.99 | 9.10 | 8.99 | qfq | 1,964,647 | 17,825,611 | 0.33% |
| 2024-07-26 | 8.98 | 9.08 | 8.94 | 9.07 | 8.96 | qfq | 2,368,300 | 21,390,880 | 1.68% |
| 2024-07-25 | 8.85 | 9.06 | 8.80 | 8.92 | 8.82 | qfq | 2,912,000 | 25,961,843 | -0.34% |
| 2024-07-24 | 8.96 | 9.13 | 8.89 | 8.95 | 8.85 | qfq | 3,862,443 | 34,777,200 | -1.76% |
| 2024-07-23 | 9.40 | 9.46 | 9.08 | 9.11 | 9.00 | qfq | 3,900,100 | 36,324,503 | -3.09% |
| 2024-07-22 | 9.50 | 9.50 | 9.31 | 9.40 | 9.29 | qfq | 4,391,433 | 41,102,754 | -1.36% |
| 2024-07-19 | 9.38 | 9.57 | 9.28 | 9.53 | 9.42 | qfq | 5,615,930 | 52,985,951 | -0.31% |
| 2024-07-18 | 9.72 | 9.80 | 9.22 | 9.56 | 9.45 | qfq | 8,026,106 | 76,001,258 | -4.40% |
| 2024-07-17 | 10.10 | 10.22 | 9.84 | 10.00 | 9.88 | qfq | 9,788,390 | 97,849,998 | -3.85% |
| 2024-07-16 | 11.08 | 11.08 | 10.26 | 10.40 | 10.28 | qfq | 12,833,431 | 136,412,842 | -8.77% |
| 2024-07-15 | 11.40 | 11.40 | 10.61 | 11.40 | 11.27 | qfq | 13,912,401 | 155,556,586 | 10.04% |
| 2024-07-12 | 9.44 | 10.36 | 9.32 | 10.36 | 10.24 | qfq | 2,090,430 | 20,602,423 | 9.98% |
| 2024-07-11 | 9.18 | 9.45 | 9.18 | 9.42 | 9.31 | qfq | 1,453,630 | 13,599,608 | 2.73% |
| 2024-07-10 | 9.05 | 9.28 | 9.02 | 9.17 | 9.06 | qfq | 1,237,400 | 11,343,487 | 0.11% |
| 2024-07-09 | 9.01 | 9.28 | 9.00 | 9.16 | 9.05 | qfq | 1,340,650 | 12,238,484 | 0.22% |
| 2024-07-08 | 9.23 | 9.37 | 9.02 | 9.14 | 9.03 | qfq | 1,471,700 | 13,470,028 | -0.54% |
| 2024-07-05 | 9.12 | 9.26 | 9.04 | 9.19 | 9.08 | qfq | 1,098,400 | 10,058,951 | -0.11% |
| 2024-07-04 | 9.55 | 9.65 | 9.15 | 9.20 | 9.09 | qfq | 1,623,500 | 15,101,596 | -4.27% |
| 2024-07-03 | 9.90 | 9.90 | 9.54 | 9.61 | 9.50 | qfq | 1,169,400 | 11,292,133 | -1.84% |
| 2024-07-02 | 9.74 | 9.83 | 9.45 | 9.79 | 9.68 | qfq | 1,460,800 | 14,207,415 | 1.24% |
| 2024-07-01 | 9.60 | 9.71 | 9.46 | 9.67 | 9.56 | qfq | 912,300 | 8,754,493 | 0.73% |
| 2024-06-28 | 9.63 | 9.75 | 9.46 | 9.60 | 9.49 | qfq | 793,000 | 7,644,615 | 0.00% |
| 2024-06-27 | 9.75 | 9.97 | 9.52 | 9.60 | 9.49 | qfq | 1,466,000 | 14,229,801 | -2.14% |
| 2024-06-26 | 9.53 | 9.81 | 9.39 | 9.81 | 9.70 | qfq | 1,019,483 | 9,832,048 | 3.05% |
| 2024-06-25 | 9.43 | 9.68 | 9.40 | 9.52 | 9.41 | qfq | 1,208,713 | 11,539,549 | 0.95% |
| 2024-06-24 | 9.78 | 9.83 | 9.36 | 9.43 | 9.32 | qfq | 1,603,090 | 15,239,541 | -4.65% |
| 2024-06-21 | 9.93 | 10.02 | 9.61 | 9.89 | 9.77 | qfq | 1,393,073 | 13,755,273 | -0.80% |
| 2024-06-20 | 10.26 | 10.50 | 9.87 | 9.97 | 9.85 | qfq | 2,001,100 | 20,134,367 | -3.76% |
| 2024-06-19 | 10.08 | 10.49 | 10.08 | 10.36 | 10.24 | qfq | 2,227,630 | 22,942,078 | 3.60% |
| 2024-06-18 | 9.87 | 10.02 | 9.75 | 10.00 | 9.88 | qfq | 1,015,500 | 10,093,137 | 1.83% |
| 2024-06-17 | 9.94 | 9.99 | 9.71 | 9.82 | 9.70 | qfq | 1,194,900 | 11,777,616 | -2.09% |
| 2024-06-14 | 9.79 | 10.10 | 9.79 | 10.03 | 9.81 | qfq | 1,160,170 | 11,604,779 | 0.20% |
| 2024-06-13 | 10.06 | 10.26 | 9.89 | 10.01 | 9.79 | qfq | 1,332,970 | 13,388,211 | -0.50% |
| 2024-06-12 | 10.00 | 10.22 | 9.95 | 10.06 | 9.84 | qfq | 1,509,990 | 15,263,288 | -0.30% |
| 2024-06-11 | 9.96 | 10.10 | 9.67 | 10.09 | 9.87 | qfq | 2,359,140 | 23,351,082 | 0.40% |
| 2024-06-07 | 9.54 | 10.14 | 9.54 | 10.05 | 9.83 | qfq | 2,671,160 | 26,524,627 | 5.79% |
| 2024-06-06 | 10.09 | 10.27 | 9.39 | 9.50 | 9.30 | qfq | 2,446,410 | 23,718,115 | -6.50% |
| 2024-06-05 | 10.41 | 10.41 | 10.10 | 10.16 | 9.94 | qfq | 1,458,700 | 14,893,943 | -3.42% |
| 2024-06-04 | 10.59 | 10.75 | 10.27 | 10.52 | 10.29 | qfq | 1,813,160 | 18,894,138 | -1.68% |
| 2024-06-03 | 11.16 | 11.18 | 10.54 | 10.70 | 10.47 | qfq | 1,974,400 | 21,327,148 | -4.29% |
| 2024-05-31 | 11.16 | 11.24 | 11.05 | 11.18 | 10.94 | qfq | 1,188,900 | 13,291,546 | 0.81% |
| 2024-05-30 | 10.99 | 11.37 | 10.99 | 11.09 | 10.85 | qfq | 937,970 | 10,470,226 | -1.07% |
| 2024-05-29 | 10.96 | 11.30 | 10.96 | 11.21 | 10.97 | qfq | 1,009,950 | 11,318,379 | 1.08% |
| 2024-05-28 | 11.40 | 11.40 | 11.08 | 11.09 | 10.85 | qfq | 1,692,800 | 18,957,155 | -3.48% |
| 2024-05-27 | 11.00 | 11.49 | 10.92 | 11.49 | 11.24 | qfq | 1,889,450 | 21,218,792 | 3.79% |
| 2024-05-24 | 11.15 | 11.27 | 11.00 | 11.07 | 10.83 | qfq | 1,022,300 | 11,405,776 | -0.36% |
| 2024-05-23 | 11.44 | 11.44 | 11.05 | 11.11 | 10.87 | qfq | 1,291,540 | 14,420,536 | -1.77% |
| 2024-05-22 | 11.44 | 11.44 | 11.22 | 11.31 | 11.07 | qfq | 931,100 | 10,530,194 | 0.09% |
| 2024-05-21 | 11.54 | 11.56 | 11.26 | 11.30 | 11.06 | qfq | 1,596,120 | 18,123,875 | -1.91% |
| 2024-05-20 | 11.57 | 11.59 | 11.30 | 11.52 | 11.27 | qfq | 1,207,330 | 13,867,428 | 0.17% |
| 2024-05-17 | 11.45 | 11.54 | 11.29 | 11.50 | 11.25 | qfq | 1,629,900 | 18,612,427 | 1.41% |
| 2024-05-16 | 11.26 | 11.51 | 11.25 | 11.34 | 11.10 | qfq | 1,524,430 | 17,320,111 | 0.89% |
| 2024-05-15 | 11.26 | 11.38 | 11.00 | 11.24 | 11.00 | qfq | 1,486,930 | 16,657,405 | 0.18% |
| 2024-05-14 | 11.03 | 11.45 | 11.02 | 11.22 | 10.98 | qfq | 2,283,390 | 25,681,666 | 1.72% |
| 2024-05-13 | 11.24 | 11.25 | 10.98 | 11.03 | 10.79 | qfq | 2,557,150 | 28,343,551 | -2.73% |
| 2024-05-10 | 11.54 | 11.64 | 11.32 | 11.34 | 11.10 | qfq | 2,937,380 | 33,547,204 | -1.65% |
| 2024-05-09 | 11.73 | 11.94 | 11.41 | 11.53 | 11.28 | qfq | 3,691,050 | 43,062,100 | -1.87% |
| 2024-05-08 | 11.58 | 12.71 | 11.50 | 11.75 | 11.50 | qfq | 7,232,390 | 86,346,015 | 1.29% |
| 2024-05-07 | 11.18 | 11.64 | 11.15 | 11.60 | 11.35 | qfq | 3,750,100 | 42,632,896 | 3.29% |
| 2024-05-06 | 10.69 | 11.23 | 10.64 | 11.23 | 10.99 | qfq | 3,861,550 | 42,221,431 | 5.55% |
| 2024-04-30 | 10.53 | 10.72 | 10.49 | 10.64 | 10.41 | qfq | 2,754,103 | 29,227,112 | 0.66% |
| 2024-04-29 | 10.57 | 10.63 | 10.34 | 10.57 | 10.34 | qfq | 3,104,840 | 32,625,195 | 0.00% |
| 2024-04-26 | 10.75 | 10.88 | 10.43 | 10.57 | 10.34 | qfq | 3,613,100 | 38,328,012 | 1.73% |
| 2024-04-25 | 10.07 | 10.45 | 10.02 | 10.39 | 10.17 | qfq | 2,640,710 | 27,349,797 | 3.08% |
| 2024-04-24 | 9.92 | 10.10 | 9.81 | 10.08 | 9.86 | qfq | 2,169,400 | 21,711,040 | 1.61% |
| 2024-04-23 | 9.72 | 9.97 | 9.52 | 9.92 | 9.71 | qfq | 2,403,750 | 23,729,704 | 1.95% |
| 2024-04-22 | 9.92 | 9.92 | 9.42 | 9.73 | 9.52 | qfq | 2,787,000 | 27,092,677 | -0.92% |
| 2024-04-19 | 9.60 | 9.83 | 9.48 | 9.82 | 9.61 | qfq | 2,427,950 | 23,508,855 | 1.55% |
| 2024-04-18 | 9.97 | 9.98 | 9.60 | 9.67 | 9.46 | qfq | 3,766,523 | 36,905,971 | -0.41% |
| 2024-04-17 | 8.90 | 9.71 | 8.90 | 9.71 | 9.50 | qfq | 1,980,300 | 18,738,788 | 9.97% |
| 2024-04-16 | 9.60 | 9.70 | 8.80 | 8.83 | 8.64 | qfq | 4,606,230 | 41,486,349 | -9.06% |
| 2024-04-15 | 10.46 | 10.68 | 9.57 | 9.71 | 9.50 | qfq | 5,791,550 | 57,429,037 | -8.65% |
| 2024-04-12 | 10.46 | 10.74 | 10.46 | 10.63 | 10.40 | qfq | 4,259,260 | 45,278,484 | 1.53% |
| 2024-04-11 | 10.44 | 10.70 | 10.27 | 10.47 | 10.24 | qfq | 4,472,002 | 46,974,349 | 0.29% |
| 2024-04-10 | 10.75 | 11.04 | 10.21 | 10.44 | 10.21 | qfq | 6,928,230 | 72,649,050 | -3.87% |
| 2024-04-09 | 10.51 | 10.94 | 10.51 | 10.86 | 10.63 | qfq | 10,463,066 | 112,732,502 | -6.94% |
| 2024-04-08 | 11.67 | 11.83 | 11.67 | 11.67 | 11.42 | qfq | 2,582,500 | 30,160,054 | -10.02% |
| 2024-04-03 | 13.72 | 13.72 | 11.73 | 12.97 | 12.69 | qfq | 15,705,666 | 204,161,731 | 4.01% |
| 2024-04-02 | 12.47 | 12.47 | 12.47 | 12.47 | 12.20 | qfq | 1,363,520 | 17,003,094 | 9.96% |
| 2024-04-01 | 10.50 | 11.34 | 10.50 | 11.34 | 11.10 | qfq | 1,249,820 | 13,840,628 | 9.99% |
| 2024-03-29 | 10.10 | 10.35 | 10.10 | 10.31 | 10.09 | qfq | 1,999,350 | 20,544,816 | 1.88% |
| 2024-03-28 | 9.97 | 10.27 | 9.97 | 10.12 | 9.90 | qfq | 1,627,900 | 16,535,009 | 0.80% |
| 2024-03-27 | 10.25 | 10.31 | 10.04 | 10.04 | 9.82 | qfq | 1,158,400 | 11,792,302 | -2.05% |
| 2024-03-26 | 10.29 | 10.35 | 10.02 | 10.25 | 10.03 | qfq | 1,370,530 | 13,966,003 | 0.59% |
| 2024-03-25 | 10.39 | 10.48 | 10.16 | 10.19 | 9.97 | qfq | 1,832,951 | 18,982,297 | -2.21% |
| 2024-03-22 | 10.66 | 10.69 | 10.33 | 10.42 | 10.20 | qfq | 1,511,413 | 15,841,143 | -1.51% |
| 2024-03-21 | 10.72 | 10.88 | 10.41 | 10.58 | 10.35 | qfq | 2,105,900 | 22,296,092 | -0.94% |
| 2024-03-20 | 10.36 | 10.71 | 10.36 | 10.68 | 10.45 | qfq | 2,383,020 | 25,111,067 | 2.79% |
| 2024-03-19 | 10.32 | 10.50 | 10.30 | 10.39 | 10.17 | qfq | 2,192,843 | 22,789,256 | 0.00% |
| 2024-03-18 | 10.29 | 10.55 | 10.19 | 10.39 | 10.17 | qfq | 3,178,183 | 32,924,640 | 0.48% |
| 2024-03-15 | 10.04 | 10.34 | 9.87 | 10.34 | 10.12 | qfq | 2,497,260 | 25,253,745 | 3.19% |
| 2024-03-14 | 9.96 | 10.15 | 9.81 | 10.02 | 9.80 | qfq | 1,643,961 | 16,399,903 | 0.70% |
| 2024-03-13 | 9.88 | 10.01 | 9.74 | 9.95 | 9.74 | qfq | 1,543,525 | 15,216,417 | 0.91% |
| 2024-03-12 | 9.63 | 9.88 | 9.57 | 9.86 | 9.65 | qfq | 1,791,100 | 17,433,261 | 2.49% |
| 2024-03-11 | 9.44 | 9.65 | 9.44 | 9.62 | 9.41 | qfq | 1,245,610 | 11,892,493 | 1.37% |
| 2024-03-08 | 9.42 | 9.68 | 9.38 | 9.49 | 9.29 | qfq | 1,160,600 | 11,036,785 | 0.00% |
| 2024-03-07 | 9.49 | 9.69 | 9.41 | 9.49 | 9.29 | qfq | 1,833,225 | 17,557,635 | 0.21% |
| 2024-03-06 | 9.24 | 9.61 | 9.21 | 9.47 | 9.27 | qfq | 1,952,150 | 18,416,879 | 1.83% |
| 2024-03-05 | 9.78 | 9.78 | 9.21 | 9.30 | 9.10 | qfq | 1,937,008 | 18,168,673 | -3.83% |
| 2024-03-04 | 9.69 | 9.84 | 9.49 | 9.67 | 9.46 | qfq | 1,491,700 | 14,405,407 | 0.31% |
| 2024-03-01 | 9.70 | 9.89 | 9.43 | 9.64 | 9.43 | qfq | 2,430,200 | 23,417,293 | 0.00% |
| 2024-02-29 | 9.00 | 9.73 | 9.00 | 9.64 | 9.43 | qfq | 2,893,470 | 27,512,154 | 3.43% |
| 2024-02-28 | 10.31 | 10.74 | 9.32 | 9.32 | 9.12 | qfq | 4,441,938 | 44,824,497 | -9.51% |
| 2024-02-27 | 10.24 | 10.35 | 9.98 | 10.30 | 10.08 | qfq | 1,827,810 | 18,632,708 | 0.59% |
| 2024-02-26 | 9.81 | 10.44 | 9.77 | 10.24 | 10.02 | qfq | 3,196,780 | 32,489,587 | 4.81% |
| 2024-02-23 | 9.35 | 9.81 | 9.35 | 9.77 | 9.56 | qfq | 2,049,820 | 19,691,850 | 4.49% |
| 2024-02-22 | 9.20 | 9.39 | 9.03 | 9.35 | 9.15 | qfq | 2,040,392 | 18,880,670 | 1.63% |
| 2024-02-21 | 8.78 | 9.48 | 8.71 | 9.20 | 9.00 | qfq | 2,326,397 | 21,235,234 | 4.31% |
| 2024-02-20 | 8.56 | 8.87 | 8.35 | 8.82 | 8.63 | qfq | 2,189,384 | 19,129,364 | 3.89% |
| 2024-02-19 | 8.42 | 8.75 | 8.18 | 8.49 | 8.31 | qfq | 4,730,333 | 40,418,046 | 5.47% |
| 2024-02-08 | 7.33 | 8.05 | 7.04 | 8.05 | 7.88 | qfq | 4,772,374 | 35,926,788 | 9.97% |
| 2024-02-07 | 8.02 | 8.15 | 7.10 | 7.32 | 7.16 | qfq | 7,158,813 | 52,119,053 | -7.11% |
| 2024-02-06 | 7.96 | 8.58 | 7.88 | 7.88 | 7.71 | qfq | 4,613,800 | 36,691,453 | -9.94% |
| 2024-02-05 | 9.58 | 9.61 | 8.75 | 8.75 | 8.56 | qfq | 2,015,500 | 17,874,614 | -9.98% |
| 2024-02-02 | 10.32 | 10.74 | 9.32 | 9.72 | 9.51 | qfq | 2,962,700 | 29,517,446 | -6.18% |
| 2024-02-01 | 10.54 | 10.77 | 10.03 | 10.36 | 10.14 | qfq | 3,266,870 | 33,697,568 | -2.26% |
| 2024-01-31 | 11.00 | 11.36 | 10.56 | 10.60 | 10.37 | qfq | 2,617,160 | 28,321,520 | -6.77% |
| 2024-01-30 | 11.89 | 11.89 | 11.31 | 11.37 | 11.12 | qfq | 1,610,160 | 18,594,705 | -3.56% |
| 2024-01-29 | 12.49 | 12.68 | 11.76 | 11.79 | 11.54 | qfq | 1,872,700 | 22,545,180 | -5.60% |
| 2024-01-26 | 12.20 | 12.65 | 12.13 | 12.49 | 12.22 | qfq | 2,779,600 | 34,680,091 | 2.55% |
| 2024-01-25 | 11.90 | 12.21 | 11.65 | 12.18 | 11.92 | qfq | 1,783,200 | 21,326,346 | 3.75% |
| 2024-01-24 | 11.51 | 11.85 | 11.33 | 11.74 | 11.49 | qfq | 2,855,400 | 33,079,426 | 2.53% |
| 2024-01-23 | 11.99 | 11.99 | 11.27 | 11.45 | 11.20 | qfq | 3,136,190 | 35,813,704 | -2.97% |
| 2024-01-22 | 12.60 | 12.69 | 11.64 | 11.80 | 11.55 | qfq | 2,198,630 | 26,721,723 | -6.57% |
| 2024-01-19 | 12.73 | 13.01 | 12.61 | 12.63 | 12.36 | qfq | 1,685,500 | 21,517,685 | -0.79% |
| 2024-01-18 | 13.10 | 13.23 | 12.40 | 12.73 | 12.46 | qfq | 2,206,978 | 28,047,314 | -3.49% |
| 2024-01-17 | 13.44 | 13.60 | 13.18 | 13.19 | 12.91 | qfq | 1,504,530 | 20,171,569 | -2.22% |
| 2024-01-16 | 13.61 | 13.71 | 13.28 | 13.49 | 13.20 | qfq | 1,221,670 | 16,448,426 | -1.03% |
| 2024-01-15 | 13.66 | 13.68 | 13.48 | 13.63 | 13.34 | qfq | 1,157,300 | 15,751,188 | 0.52% |
| 2024-01-12 | 13.69 | 14.05 | 13.51 | 13.56 | 13.27 | qfq | 1,465,900 | 20,072,904 | -0.95% |
| 2024-01-11 | 13.56 | 13.71 | 13.56 | 13.69 | 13.39 | qfq | 1,052,300 | 14,365,206 | 1.03% |
| 2024-01-10 | 13.77 | 13.81 | 13.55 | 13.55 | 13.26 | qfq | 1,151,100 | 15,738,093 | -1.60% |
| 2024-01-09 | 13.73 | 13.90 | 13.64 | 13.77 | 13.47 | qfq | 1,425,500 | 19,627,219 | 0.29% |
| 2024-01-08 | 14.04 | 14.04 | 13.70 | 13.73 | 13.43 | qfq | 1,057,200 | 14,619,294 | -1.79% |
| 2024-01-05 | 14.19 | 14.30 | 13.93 | 13.98 | 13.68 | qfq | 1,083,000 | 15,253,386 | -1.34% |
| 2024-01-04 | 14.22 | 14.27 | 14.12 | 14.17 | 13.86 | qfq | 1,145,400 | 16,230,740 | -0.35% |
| 2024-01-03 | 14.32 | 14.32 | 14.10 | 14.22 | 13.91 | qfq | 1,316,730 | 18,696,186 | -0.97% |
| 2024-01-02 | 14.31 | 14.40 | 14.01 | 14.36 | 14.05 | qfq | 1,889,700 | 26,967,151 | 2.50% |
| 2023-12-29 | 13.91 | 14.05 | 13.72 | 14.01 | 13.71 | qfq | 1,382,900 | 19,266,700 | 0.72% |
| 2023-12-28 | 13.52 | 13.94 | 13.32 | 13.91 | 13.61 | qfq | 1,794,920 | 24,590,886 | 3.27% |
| 2023-12-27 | 13.33 | 13.49 | 13.19 | 13.47 | 13.18 | qfq | 789,800 | 10,531,909 | 1.66% |
| 2023-12-26 | 13.39 | 13.49 | 13.22 | 13.25 | 12.96 | qfq | 769,200 | 10,233,348 | -1.27% |
| 2023-12-25 | 13.59 | 13.65 | 13.18 | 13.42 | 13.13 | qfq | 1,399,530 | 18,697,764 | -0.74% |
| 2023-12-22 | 13.78 | 13.93 | 13.45 | 13.52 | 13.23 | qfq | 1,043,320 | 14,181,875 | -2.10% |
| 2023-12-21 | 13.54 | 13.86 | 13.43 | 13.81 | 13.51 | qfq | 1,646,100 | 22,492,285 | 1.47% |
| 2023-12-20 | 13.75 | 13.93 | 13.61 | 13.61 | 13.32 | qfq | 1,218,600 | 16,822,015 | -0.87% |
| 2023-12-19 | 13.69 | 13.83 | 13.53 | 13.73 | 13.43 | qfq | 819,010 | 11,203,690 | 0.66% |
| 2023-12-18 | 13.72 | 13.84 | 13.62 | 13.64 | 13.35 | qfq | 1,323,270 | 18,134,256 | -0.94% |
| 2023-12-15 | 13.74 | 13.86 | 13.61 | 13.77 | 13.47 | qfq | 1,058,500 | 14,579,207 | 0.15% |
| 2023-12-14 | 13.67 | 13.91 | 13.67 | 13.75 | 13.45 | qfq | 983,870 | 13,563,892 | 0.51% |
| 2023-12-13 | 13.71 | 13.84 | 13.50 | 13.68 | 13.38 | qfq | 1,386,460 | 18,999,825 | 0.07% |
| 2023-12-12 | 13.95 | 13.95 | 13.51 | 13.67 | 13.38 | qfq | 1,614,820 | 22,055,534 | -0.51% |
| 2023-12-11 | 13.51 | 14.00 | 13.49 | 13.74 | 13.44 | qfq | 2,085,430 | 28,732,519 | 0.51% |
| 2023-12-08 | 14.07 | 14.13 | 13.63 | 13.67 | 13.38 | qfq | 1,850,100 | 25,549,723 | -2.57% |
| 2023-12-07 | 14.34 | 14.34 | 13.90 | 14.03 | 13.73 | qfq | 1,378,360 | 19,283,028 | -0.92% |
| 2023-12-06 | 14.20 | 14.37 | 14.00 | 14.16 | 13.85 | qfq | 1,089,610 | 15,514,022 | -0.14% |
| 2023-12-05 | 14.27 | 14.34 | 14.16 | 14.18 | 13.87 | qfq | 1,178,460 | 16,809,400 | -0.42% |
| 2023-12-04 | 14.42 | 14.46 | 14.22 | 14.24 | 13.93 | qfq | 1,074,400 | 15,383,791 | -0.77% |
| 2023-12-01 | 14.28 | 14.45 | 14.28 | 14.35 | 14.04 | qfq | 978,700 | 14,044,650 | 0.28% |
| 2023-11-30 | 14.45 | 14.56 | 14.22 | 14.31 | 14.00 | qfq | 1,032,600 | 14,813,817 | -0.97% |
| 2023-11-29 | 14.47 | 14.56 | 14.42 | 14.45 | 14.14 | qfq | 973,300 | 14,093,808 | 0.14% |
| 2023-11-28 | 14.22 | 14.48 | 14.18 | 14.43 | 14.12 | qfq | 1,653,000 | 23,819,426 | 1.62% |
| 2023-11-27 | 14.09 | 14.41 | 14.09 | 14.20 | 13.89 | qfq | 1,406,700 | 20,038,316 | 0.35% |
| 2023-11-24 | 14.27 | 14.32 | 14.06 | 14.15 | 13.84 | qfq | 975,200 | 13,800,028 | -0.70% |
| 2023-11-23 | 14.12 | 14.33 | 14.11 | 14.25 | 13.94 | qfq | 1,089,000 | 15,502,240 | 0.56% |
| 2023-11-22 | 14.28 | 14.32 | 14.10 | 14.17 | 13.86 | qfq | 975,900 | 13,841,172 | -0.77% |
| 2023-11-21 | 14.30 | 14.40 | 14.10 | 14.28 | 13.97 | qfq | 1,168,200 | 16,736,104 | 0.00% |
| 2023-11-20 | 14.04 | 14.33 | 14.00 | 14.28 | 13.97 | qfq | 1,687,200 | 23,907,811 | 2.07% |
| 2023-11-17 | 14.09 | 14.09 | 13.88 | 13.99 | 13.69 | qfq | 1,444,020 | 20,177,789 | 0.29% |
| 2023-11-16 | 14.24 | 14.24 | 13.95 | 13.95 | 13.65 | qfq | 1,824,060 | 25,646,346 | -2.04% |
| 2023-11-15 | 14.54 | 14.55 | 14.20 | 14.24 | 13.93 | qfq | 1,954,090 | 27,946,681 | -1.39% |
| 2023-11-14 | 14.22 | 14.59 | 14.17 | 14.44 | 14.13 | qfq | 4,262,530 | 61,243,313 | -0.07% |
| 2023-11-13 | 15.57 | 15.57 | 13.62 | 14.45 | 14.14 | qfq | 6,020,466 | 87,027,303 | 1.33% |
| 2023-11-09 | 14.16 | 14.33 | 14.11 | 14.26 | 13.95 | qfq | 1,043,188 | 14,846,949 | 0.78% |
| 2023-11-08 | 14.08 | 14.21 | 14.03 | 14.15 | 13.84 | qfq | 947,790 | 13,399,138 | 0.50% |
| 2023-11-07 | 14.06 | 14.12 | 13.98 | 14.08 | 13.78 | qfq | 847,410 | 11,927,349 | 0.43% |
| 2023-11-06 | 14.13 | 14.13 | 13.90 | 14.02 | 13.72 | qfq | 1,115,600 | 15,641,061 | 0.36% |
| 2023-11-03 | 13.98 | 14.08 | 13.86 | 13.97 | 13.67 | qfq | 1,004,090 | 14,034,751 | -0.07% |
| 2023-11-02 | 14.11 | 14.11 | 13.80 | 13.98 | 13.68 | qfq | 1,103,130 | 15,418,390 | -0.85% |
| 2023-11-01 | 13.89 | 14.12 | 13.83 | 14.10 | 13.80 | qfq | 1,689,440 | 23,697,531 | 1.95% |
| 2023-10-31 | 13.65 | 13.91 | 13.65 | 13.83 | 13.53 | qfq | 1,192,375 | 16,464,247 | 1.32% |
| 2023-10-30 | 13.77 | 13.86 | 13.65 | 13.65 | 13.36 | qfq | 1,254,330 | 17,240,035 | -0.87% |
| 2023-10-27 | 13.50 | 13.81 | 13.34 | 13.77 | 13.47 | qfq | 1,243,369 | 16,924,094 | 2.30% |
| 2023-10-26 | 13.64 | 13.65 | 13.30 | 13.46 | 13.17 | qfq | 1,111,800 | 14,929,432 | -1.39% |
| 2023-10-25 | 13.30 | 13.68 | 13.29 | 13.65 | 13.36 | qfq | 1,667,750 | 22,555,440 | 2.63% |
| 2023-10-24 | 12.70 | 13.35 | 12.56 | 13.30 | 13.01 | qfq | 2,233,500 | 29,201,971 | 4.31% |
| 2023-10-23 | 12.94 | 13.03 | 12.69 | 12.75 | 12.47 | qfq | 2,064,860 | 26,582,610 | 0.00% |
| 2023-10-20 | 12.71 | 13.02 | 12.71 | 12.75 | 12.47 | qfq | 1,091,290 | 13,972,280 | -0.08% |
| 2023-10-19 | 12.76 | 13.11 | 12.71 | 12.76 | 12.48 | qfq | 944,300 | 12,196,283 | -0.55% |
| 2023-10-18 | 13.19 | 13.20 | 12.81 | 12.83 | 12.55 | qfq | 1,327,130 | 17,159,481 | -3.02% |
| 2023-10-17 | 13.20 | 13.38 | 13.10 | 13.23 | 12.94 | qfq | 680,440 | 9,016,902 | 0.23% |
| 2023-10-16 | 13.27 | 13.49 | 13.12 | 13.20 | 12.92 | qfq | 634,180 | 8,372,620 | -0.68% |
| 2023-10-13 | 13.59 | 13.59 | 13.19 | 13.29 | 13.00 | qfq | 961,650 | 12,785,665 | -1.70% |
| 2023-10-12 | 13.45 | 13.52 | 13.35 | 13.52 | 13.23 | qfq | 634,230 | 8,533,633 | 0.97% |
| 2023-10-11 | 13.40 | 13.53 | 13.30 | 13.39 | 13.10 | qfq | 781,300 | 10,482,817 | 0.00% |
| 2023-10-10 | 13.30 | 13.49 | 13.28 | 13.39 | 13.10 | qfq | 782,100 | 10,472,229 | 0.22% |
| 2023-10-09 | 13.63 | 13.64 | 13.29 | 13.36 | 13.07 | qfq | 1,350,875 | 18,157,135 | -1.98% |
| 2023-09-28 | 13.50 | 13.68 | 13.31 | 13.63 | 13.34 | qfq | 998,550 | 13,566,159 | 1.34% |
| 2023-09-27 | 13.49 | 13.56 | 13.22 | 13.45 | 13.16 | qfq | 806,060 | 10,812,746 | 0.22% |
| 2023-09-26 | 13.40 | 13.50 | 13.33 | 13.42 | 13.13 | qfq | 486,210 | 6,519,887 | -0.22% |
| 2023-09-25 | 13.41 | 13.60 | 13.38 | 13.45 | 13.16 | qfq | 592,800 | 7,981,016 | -0.15% |
| 2023-09-22 | 13.22 | 13.53 | 13.12 | 13.47 | 13.18 | qfq | 874,790 | 11,689,962 | 1.81% |
| 2023-09-21 | 13.16 | 13.34 | 13.16 | 13.23 | 12.94 | qfq | 548,800 | 7,264,517 | -0.45% |
| 2023-09-20 | 13.25 | 13.48 | 13.24 | 13.29 | 13.00 | qfq | 603,600 | 8,047,395 | -0.67% |
| 2023-09-19 | 13.57 | 13.60 | 13.33 | 13.38 | 13.09 | qfq | 690,800 | 9,270,514 | -1.40% |
| 2023-09-18 | 13.45 | 13.60 | 13.19 | 13.57 | 13.28 | qfq | 764,000 | 10,310,057 | 1.80% |
| 2023-09-15 | 13.44 | 13.48 | 13.31 | 13.33 | 13.04 | qfq | 494,800 | 6,623,928 | -0.45% |
| 2023-09-14 | 13.70 | 13.70 | 13.30 | 13.39 | 13.10 | qfq | 679,430 | 9,099,464 | -0.89% |
| 2023-09-13 | 13.60 | 13.75 | 13.42 | 13.51 | 13.22 | qfq | 836,800 | 11,296,427 | -0.66% |
| 2023-09-12 | 13.63 | 13.66 | 13.51 | 13.60 | 13.31 | qfq | 686,600 | 9,321,529 | 0.37% |
| 2023-09-11 | 13.50 | 13.69 | 13.45 | 13.55 | 13.26 | qfq | 1,221,860 | 16,595,930 | 0.07% |
| 2023-09-08 | 13.66 | 13.81 | 13.54 | 13.54 | 13.25 | qfq | 904,460 | 12,324,050 | -1.02% |
| 2023-09-07 | 13.90 | 13.95 | 13.65 | 13.68 | 13.38 | qfq | 1,653,300 | 22,801,793 | -1.72% |
| 2023-09-06 | 13.46 | 13.99 | 13.46 | 13.92 | 13.62 | qfq | 1,882,750 | 25,843,925 | 3.42% |
| 2023-09-05 | 13.35 | 13.57 | 13.35 | 13.46 | 13.17 | qfq | 795,900 | 10,726,316 | 0.00% |
| 2023-09-04 | 13.19 | 13.47 | 13.15 | 13.46 | 13.17 | qfq | 1,381,065 | 18,403,036 | 1.97% |
| 2023-09-01 | 13.32 | 13.32 | 13.05 | 13.20 | 12.92 | qfq | 707,200 | 9,331,389 | -0.53% |
| 2023-08-31 | 13.34 | 13.39 | 13.13 | 13.27 | 12.98 | qfq | 1,074,310 | 14,247,616 | -0.15% |
| 2023-08-30 | 13.27 | 13.50 | 13.09 | 13.29 | 13.00 | qfq | 1,673,015 | 22,339,315 | 1.53% |
| 2023-08-29 | 12.76 | 13.10 | 12.70 | 13.09 | 12.81 | qfq | 1,276,050 | 16,570,999 | 2.27% |
| 2023-08-28 | 13.48 | 13.48 | 12.75 | 12.80 | 12.52 | qfq | 1,406,385 | 18,344,114 | 0.00% |
| 2023-08-25 | 13.14 | 13.20 | 12.73 | 12.80 | 12.52 | qfq | 1,376,800 | 17,822,637 | -1.46% |
| 2023-08-24 | 13.04 | 13.20 | 12.83 | 12.99 | 12.71 | qfq | 1,557,733 | 20,197,795 | -0.38% |
| 2023-08-23 | 13.21 | 13.23 | 13.00 | 13.04 | 12.76 | qfq | 551,924 | 7,228,166 | -1.29% |
| 2023-08-22 | 13.30 | 13.42 | 13.03 | 13.21 | 12.93 | qfq | 1,213,900 | 15,963,697 | -0.90% |
| 2023-08-21 | 13.36 | 13.54 | 13.30 | 13.33 | 13.04 | qfq | 932,924 | 12,504,752 | -0.15% |
| 2023-08-18 | 13.53 | 13.58 | 13.27 | 13.35 | 13.06 | qfq | 1,023,610 | 13,786,990 | -0.52% |
| 2023-08-17 | 13.08 | 13.49 | 13.05 | 13.42 | 13.13 | qfq | 965,940 | 12,851,277 | 0.37% |
| 2023-08-16 | 13.57 | 13.65 | 13.30 | 13.37 | 13.08 | qfq | 909,110 | 12,272,134 | -2.19% |
| 2023-08-15 | 13.37 | 13.88 | 13.37 | 13.67 | 13.38 | qfq | 1,789,290 | 24,459,382 | 1.79% |
| 2023-08-14 | 13.32 | 13.47 | 13.20 | 13.43 | 13.14 | qfq | 1,373,967 | 18,288,272 | 0.15% |
| 2023-08-11 | 13.47 | 13.59 | 13.40 | 13.41 | 13.12 | qfq | 841,030 | 11,335,521 | -0.59% |
| 2023-08-10 | 13.90 | 13.90 | 13.47 | 13.49 | 13.20 | qfq | 1,679,100 | 22,805,126 | -2.25% |
| 2023-08-09 | 13.65 | 13.81 | 13.63 | 13.80 | 13.50 | qfq | 739,200 | 10,147,759 | 0.44% |
| 2023-08-08 | 13.64 | 13.77 | 13.54 | 13.74 | 13.44 | qfq | 1,014,620 | 13,858,085 | 0.88% |
| 2023-08-07 | 13.90 | 13.90 | 13.57 | 13.62 | 13.33 | qfq | 1,104,520 | 15,082,434 | -1.30% |
| 2023-08-04 | 13.80 | 14.01 | 13.70 | 13.80 | 13.50 | qfq | 1,548,390 | 21,454,868 | 1.17% |
| 2023-08-03 | 13.70 | 13.73 | 13.53 | 13.64 | 13.35 | qfq | 1,009,200 | 13,748,712 | -0.80% |
| 2023-08-02 | 13.90 | 13.96 | 13.71 | 13.75 | 13.45 | qfq | 1,268,000 | 17,501,594 | -1.08% |
| 2023-08-01 | 14.03 | 14.03 | 13.77 | 13.90 | 13.60 | qfq | 815,960 | 11,301,544 | -0.14% |
| 2023-07-31 | 14.05 | 14.14 | 13.91 | 13.92 | 13.62 | qfq | 1,265,800 | 17,708,367 | -0.85% |
| 2023-07-28 | 14.02 | 14.19 | 13.84 | 14.04 | 13.74 | qfq | 1,246,000 | 17,528,640 | 0.14% |
| 2023-07-27 | 14.25 | 14.42 | 13.98 | 14.02 | 13.72 | qfq | 1,278,500 | 18,146,072 | -1.27% |
| 2023-07-26 | 14.35 | 14.37 | 14.13 | 14.20 | 13.89 | qfq | 1,086,460 | 15,437,107 | -0.63% |
| 2023-07-25 | 14.42 | 14.49 | 14.23 | 14.29 | 13.98 | qfq | 1,315,330 | 18,860,264 | 0.63% |
| 2023-07-24 | 14.42 | 14.50 | 14.19 | 14.20 | 13.89 | qfq | 1,249,400 | 17,887,821 | -0.77% |
| 2023-07-21 | 14.39 | 14.47 | 14.31 | 14.31 | 14.00 | qfq | 1,038,770 | 14,937,791 | -0.63% |
| 2023-07-20 | 14.70 | 14.71 | 14.40 | 14.40 | 14.09 | qfq | 1,227,480 | 17,844,014 | -1.30% |
| 2023-07-19 | 14.80 | 14.81 | 14.50 | 14.59 | 14.28 | qfq | 1,492,980 | 21,763,937 | 0.21% |
| 2023-07-18 | 14.86 | 14.86 | 14.47 | 14.56 | 14.25 | qfq | 2,915,380 | 42,546,076 | -1.49% |
| 2023-07-17 | 14.84 | 15.01 | 14.63 | 14.78 | 14.46 | qfq | 1,469,700 | 21,690,014 | -0.40% |