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
海程邦达603836.SH
最近收盘价8.502026-07-17
最近交易日2026-07-17
成交量（股）4,270,467
成交额（元）36,991,678
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-13 | 2026-06-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | 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 | 8.73 | 8.88 | 8.40 | 8.50 | 8.50 | qfq | 4,270,467 | 36,991,678 | -2.52% |
| 2026-07-16 | 8.60 | 8.77 | 8.48 | 8.72 | 8.72 | qfq | 5,012,960 | 43,386,252 | 1.40% |
| 2026-07-15 | 8.60 | 8.67 | 8.33 | 8.60 | 8.60 | qfq | 7,953,840 | 67,753,607 | 3.12% |
| 2026-07-14 | 8.08 | 8.55 | 7.89 | 8.34 | 8.34 | qfq | 7,396,467 | 60,669,163 | 1.71% |
| 2026-07-13 | 8.39 | 8.60 | 8.05 | 8.20 | 8.20 | qfq | 7,179,289 | 59,304,598 | 0.12% |
| 2026-07-10 | 7.91 | 8.31 | 7.86 | 8.19 | 8.19 | qfq | 6,239,020 | 50,631,582 | 3.02% |
| 2026-07-09 | 8.12 | 8.12 | 7.89 | 7.95 | 7.95 | qfq | 2,792,100 | 22,244,692 | -1.24% |
| 2026-07-08 | 8.20 | 8.28 | 8.02 | 8.05 | 8.05 | qfq | 2,112,700 | 17,076,262 | -1.71% |
| 2026-07-07 | 8.48 | 8.48 | 8.15 | 8.19 | 8.19 | qfq | 3,591,100 | 29,645,766 | -3.19% |
| 2026-07-06 | 8.38 | 8.65 | 8.34 | 8.46 | 8.46 | qfq | 4,736,128 | 40,079,807 | 1.32% |
| 2026-07-03 | 8.44 | 8.57 | 8.32 | 8.35 | 8.35 | qfq | 5,206,348 | 43,813,718 | -0.95% |
| 2026-07-02 | 8.25 | 8.74 | 8.19 | 8.43 | 8.43 | qfq | 6,287,847 | 53,131,235 | 4.07% |
| 2026-07-01 | 7.89 | 8.19 | 7.84 | 8.10 | 8.10 | qfq | 3,573,160 | 28,819,076 | 2.53% |
| 2026-06-30 | 7.95 | 8.18 | 7.81 | 7.90 | 7.90 | qfq | 3,364,580 | 26,761,151 | -0.75% |
| 2026-06-29 | 7.95 | 8.12 | 7.73 | 7.96 | 7.96 | qfq | 3,745,840 | 29,707,864 | 0.25% |
| 2026-06-26 | 7.85 | 8.14 | 7.68 | 7.94 | 7.94 | qfq | 4,176,320 | 33,137,509 | 0.25% |
| 2026-06-25 | 8.09 | 8.11 | 7.85 | 7.92 | 7.92 | qfq | 2,476,354 | 19,669,760 | -2.22% |
| 2026-06-24 | 8.42 | 8.42 | 8.00 | 8.10 | 8.10 | qfq | 3,052,787 | 24,901,923 | -3.23% |
| 2026-06-23 | 8.16 | 8.48 | 8.08 | 8.37 | 8.37 | qfq | 4,580,040 | 38,318,263 | 2.95% |
| 2026-06-22 | 8.02 | 8.20 | 7.84 | 8.13 | 8.13 | qfq | 4,309,361 | 34,494,646 | -29.24% |
| 2026-06-18 | 11.35 | 11.56 | 11.23 | 11.49 | 8.10 | qfq | 2,014,500 | 23,023,877 | 0.09% |
| 2026-06-17 | 11.65 | 11.73 | 11.30 | 11.48 | 8.09 | qfq | 2,055,610 | 23,529,125 | -1.29% |
| 2026-06-16 | 11.86 | 11.94 | 11.52 | 11.63 | 8.19 | qfq | 2,832,200 | 32,938,035 | -1.69% |
| 2026-06-15 | 11.96 | 12.22 | 11.72 | 11.83 | 8.33 | qfq | 3,310,284 | 39,512,728 | -0.34% |
| 2026-06-12 | 11.99 | 12.01 | 11.68 | 11.87 | 8.36 | qfq | 1,986,200 | 23,578,593 | 0.76% |
| 2026-06-11 | 11.90 | 11.99 | 11.65 | 11.78 | 8.30 | qfq | 1,274,900 | 15,011,386 | -1.51% |
| 2026-06-10 | 12.07 | 12.12 | 11.72 | 11.96 | 8.43 | qfq | 1,854,100 | 22,070,076 | -0.91% |
| 2026-06-09 | 12.29 | 12.35 | 12.04 | 12.07 | 8.50 | qfq | 1,692,600 | 20,608,502 | -1.07% |
| 2026-06-08 | 12.15 | 12.76 | 11.95 | 12.20 | 8.60 | qfq | 2,943,500 | 36,298,743 | -3.02% |
| 2026-06-05 | 12.31 | 12.71 | 12.21 | 12.58 | 8.86 | qfq | 1,466,000 | 18,298,413 | 2.11% |
| 2026-06-04 | 12.60 | 12.69 | 12.25 | 12.32 | 8.68 | qfq | 2,183,200 | 27,063,457 | -2.30% |
| 2026-06-03 | 12.76 | 12.98 | 12.54 | 12.61 | 8.88 | qfq | 2,563,595 | 32,470,050 | -1.33% |
| 2026-06-02 | 13.34 | 13.57 | 12.75 | 12.78 | 9.00 | qfq | 3,001,800 | 39,022,699 | -3.40% |
| 2026-06-01 | 12.72 | 13.33 | 12.61 | 13.23 | 9.32 | qfq | 2,851,900 | 37,463,289 | 4.01% |
| 2026-05-29 | 12.98 | 12.98 | 12.61 | 12.72 | 8.96 | qfq | 1,867,200 | 23,832,476 | -1.09% |
| 2026-05-28 | 12.98 | 13.08 | 12.51 | 12.86 | 9.06 | qfq | 2,164,100 | 27,708,812 | -0.54% |
| 2026-05-27 | 13.36 | 13.39 | 12.80 | 12.93 | 9.11 | qfq | 1,966,800 | 25,560,308 | -2.71% |
| 2026-05-26 | 13.45 | 13.58 | 13.16 | 13.29 | 9.36 | qfq | 2,028,078 | 26,996,527 | -1.56% |
| 2026-05-25 | 13.83 | 13.93 | 13.42 | 13.50 | 9.51 | qfq | 2,044,400 | 27,884,084 | -1.96% |
| 2026-05-22 | 13.43 | 13.86 | 13.24 | 13.77 | 9.70 | qfq | 2,307,300 | 31,370,747 | 3.30% |
| 2026-05-21 | 13.73 | 13.96 | 13.32 | 13.33 | 9.39 | qfq | 2,209,100 | 30,158,093 | -2.49% |
| 2026-05-20 | 13.90 | 13.90 | 13.61 | 13.67 | 9.63 | qfq | 1,430,700 | 19,571,346 | -1.16% |
| 2026-05-19 | 13.97 | 14.13 | 13.69 | 13.83 | 9.74 | qfq | 1,995,400 | 27,704,547 | -0.65% |
| 2026-05-18 | 13.92 | 14.04 | 13.78 | 13.92 | 9.81 | qfq | 2,220,000 | 30,864,397 | -0.64% |
| 2026-05-15 | 14.07 | 14.27 | 13.90 | 14.01 | 9.87 | qfq | 2,452,600 | 34,498,253 | -0.36% |
| 2026-05-14 | 13.90 | 14.19 | 13.78 | 14.06 | 9.91 | qfq | 2,434,278 | 34,116,167 | 1.08% |
| 2026-05-13 | 14.07 | 14.07 | 13.80 | 13.91 | 9.80 | qfq | 2,524,700 | 35,135,165 | -0.50% |
| 2026-05-12 | 14.27 | 14.38 | 13.92 | 13.98 | 9.85 | qfq | 3,092,400 | 43,748,154 | -2.03% |
| 2026-05-11 | 14.37 | 14.39 | 14.15 | 14.27 | 10.05 | qfq | 2,566,600 | 36,543,800 | -0.07% |
| 2026-05-08 | 14.20 | 14.30 | 14.14 | 14.28 | 10.06 | qfq | 2,413,400 | 34,330,036 | 1.13% |
| 2026-05-07 | 14.25 | 14.31 | 14.09 | 14.12 | 9.95 | qfq | 2,835,600 | 40,262,356 | -1.05% |
| 2026-05-06 | 14.36 | 14.37 | 14.10 | 14.27 | 10.05 | qfq | 3,251,443 | 46,206,659 | -0.21% |
| 2026-04-30 | 14.11 | 14.38 | 14.01 | 14.30 | 10.08 | qfq | 3,793,243 | 54,002,668 | 1.85% |
| 2026-04-29 | 13.90 | 14.14 | 13.81 | 14.04 | 9.89 | qfq | 3,035,800 | 42,448,799 | 0.43% |
| 2026-04-28 | 13.72 | 14.18 | 13.71 | 13.98 | 9.85 | qfq | 3,921,800 | 54,722,697 | 0.07% |
| 2026-04-27 | 13.60 | 14.02 | 13.42 | 13.97 | 9.84 | qfq | 6,261,896 | 86,406,299 | 4.33% |
| 2026-04-24 | 13.19 | 13.51 | 13.06 | 13.39 | 9.43 | qfq | 3,706,599 | 49,239,929 | 2.06% |
| 2026-04-23 | 13.07 | 13.26 | 12.84 | 13.12 | 9.24 | qfq | 2,768,500 | 36,279,463 | 0.15% |
| 2026-04-22 | 13.13 | 13.21 | 13.05 | 13.10 | 9.23 | qfq | 1,736,800 | 22,823,263 | 0.00% |
| 2026-04-21 | 13.32 | 13.33 | 13.05 | 13.10 | 9.23 | qfq | 2,667,510 | 35,142,553 | -1.73% |
| 2026-04-20 | 13.14 | 13.34 | 13.02 | 13.33 | 9.39 | qfq | 4,189,900 | 55,200,411 | 2.46% |
| 2026-04-17 | 12.98 | 13.19 | 12.91 | 13.01 | 9.17 | qfq | 2,167,900 | 28,233,524 | 0.31% |
| 2026-04-16 | 12.87 | 13.05 | 12.71 | 12.97 | 9.14 | qfq | 2,401,400 | 30,889,225 | 1.65% |
| 2026-04-15 | 12.97 | 13.00 | 12.75 | 12.76 | 8.99 | qfq | 1,473,600 | 18,909,303 | -0.78% |
| 2026-04-14 | 13.03 | 13.03 | 12.74 | 12.86 | 9.06 | qfq | 1,690,500 | 21,695,912 | -0.23% |
| 2026-04-13 | 12.98 | 12.98 | 12.77 | 12.89 | 9.08 | qfq | 1,294,300 | 16,662,274 | -0.69% |
| 2026-04-10 | 12.96 | 13.17 | 12.82 | 12.98 | 9.15 | qfq | 1,425,600 | 18,541,339 | 1.25% |
| 2026-04-09 | 13.11 | 13.15 | 12.82 | 12.82 | 9.03 | qfq | 1,741,300 | 22,566,474 | -2.21% |
| 2026-04-08 | 13.00 | 13.14 | 12.79 | 13.11 | 9.24 | qfq | 1,834,500 | 23,978,375 | 2.74% |
| 2026-04-07 | 12.38 | 12.85 | 12.36 | 12.76 | 8.99 | qfq | 1,898,200 | 24,050,739 | 2.82% |
| 2026-04-03 | 12.83 | 12.88 | 12.35 | 12.41 | 8.74 | qfq | 2,018,000 | 25,205,843 | -3.27% |
| 2026-04-02 | 13.08 | 13.14 | 12.70 | 12.83 | 9.04 | qfq | 2,318,900 | 29,871,183 | -2.14% |
| 2026-04-01 | 13.09 | 13.16 | 12.95 | 13.11 | 9.24 | qfq | 2,212,300 | 28,902,976 | 1.31% |
| 2026-03-31 | 13.06 | 13.30 | 12.88 | 12.94 | 9.12 | qfq | 1,921,700 | 25,154,038 | -1.22% |
| 2026-03-30 | 12.88 | 13.10 | 12.76 | 13.10 | 9.23 | qfq | 2,030,200 | 26,283,266 | 0.85% |
| 2026-03-27 | 12.75 | 13.02 | 12.64 | 12.99 | 9.15 | qfq | 1,886,248 | 24,354,146 | 1.88% |
| 2026-03-26 | 12.92 | 13.24 | 12.68 | 12.75 | 8.98 | qfq | 2,420,048 | 31,260,938 | -1.47% |
| 2026-03-25 | 12.65 | 12.96 | 12.63 | 12.94 | 9.12 | qfq | 2,476,648 | 31,820,734 | 2.29% |
| 2026-03-24 | 12.42 | 12.70 | 12.20 | 12.65 | 8.91 | qfq | 3,818,648 | 47,602,664 | 4.72% |
| 2026-03-23 | 13.11 | 13.11 | 12.06 | 12.08 | 8.51 | qfq | 3,990,700 | 49,810,409 | -7.86% |
| 2026-03-20 | 13.47 | 13.56 | 13.04 | 13.11 | 9.24 | qfq | 2,324,700 | 30,792,728 | -2.24% |
| 2026-03-19 | 13.74 | 13.79 | 13.38 | 13.41 | 9.45 | qfq | 2,293,400 | 31,062,557 | -2.90% |
| 2026-03-18 | 13.67 | 13.84 | 13.54 | 13.81 | 9.73 | qfq | 2,390,400 | 32,718,696 | 1.54% |
| 2026-03-17 | 13.96 | 14.04 | 13.56 | 13.60 | 9.58 | qfq | 2,583,400 | 35,693,017 | -2.58% |
| 2026-03-16 | 13.87 | 14.09 | 13.83 | 13.96 | 9.84 | qfq | 2,150,200 | 29,964,740 | 0.36% |
| 2026-03-13 | 13.77 | 14.15 | 13.74 | 13.91 | 9.80 | qfq | 2,676,600 | 37,418,891 | 0.22% |
| 2026-03-12 | 14.07 | 14.08 | 13.79 | 13.88 | 9.78 | qfq | 3,076,400 | 42,762,242 | -1.14% |
| 2026-03-11 | 14.50 | 14.53 | 14.02 | 14.04 | 9.89 | qfq | 4,389,500 | 62,345,517 | -1.47% |
| 2026-03-10 | 14.14 | 14.28 | 14.09 | 14.25 | 10.04 | qfq | 2,973,900 | 42,193,439 | 1.57% |
| 2026-03-09 | 14.54 | 14.55 | 13.97 | 14.03 | 9.88 | qfq | 4,202,100 | 59,308,088 | -3.51% |
| 2026-03-06 | 14.30 | 14.56 | 14.28 | 14.54 | 10.24 | qfq | 2,979,400 | 43,004,735 | 0.97% |
| 2026-03-05 | 14.50 | 14.64 | 14.11 | 14.40 | 10.15 | qfq | 4,970,000 | 71,448,019 | 1.05% |
| 2026-03-04 | 15.16 | 15.20 | 14.14 | 14.25 | 10.04 | qfq | 10,075,800 | 147,234,801 | -7.77% |
| 2026-03-03 | 14.83 | 15.58 | 14.66 | 15.45 | 10.89 | qfq | 12,313,299 | 188,623,212 | 5.53% |
| 2026-03-02 | 14.80 | 14.88 | 14.34 | 14.64 | 10.31 | qfq | 3,466,300 | 50,666,280 | -1.08% |
| 2026-02-27 | 14.70 | 14.88 | 14.65 | 14.80 | 10.43 | qfq | 2,139,400 | 31,516,050 | 0.00% |
| 2026-02-26 | 14.77 | 14.94 | 14.74 | 14.80 | 10.43 | qfq | 2,549,900 | 37,774,418 | 0.14% |
| 2026-02-25 | 14.89 | 15.04 | 14.75 | 14.78 | 10.41 | qfq | 3,190,900 | 47,550,067 | -0.74% |
| 2026-02-24 | 14.80 | 14.94 | 14.66 | 14.89 | 10.49 | qfq | 2,373,100 | 35,259,319 | 0.88% |
| 2026-02-13 | 14.85 | 14.87 | 14.67 | 14.76 | 10.40 | qfq | 2,544,200 | 37,582,907 | -0.07% |
| 2026-02-12 | 15.01 | 15.01 | 14.72 | 14.77 | 10.41 | qfq | 2,756,700 | 40,926,422 | -1.53% |
| 2026-02-11 | 14.82 | 15.02 | 14.77 | 15.00 | 10.57 | qfq | 3,850,800 | 57,519,987 | 1.21% |
| 2026-02-10 | 14.97 | 15.00 | 14.76 | 14.82 | 10.44 | qfq | 2,792,500 | 41,512,562 | -1.00% |
| 2026-02-09 | 14.67 | 15.00 | 14.60 | 14.97 | 10.55 | qfq | 4,138,500 | 61,463,646 | 2.25% |
| 2026-02-06 | 14.29 | 14.76 | 14.28 | 14.64 | 10.31 | qfq | 3,370,800 | 49,083,918 | 1.04% |
| 2026-02-05 | 14.33 | 14.64 | 14.24 | 14.49 | 10.21 | qfq | 2,878,100 | 41,665,425 | 1.19% |
| 2026-02-04 | 14.15 | 14.41 | 14.11 | 14.32 | 10.09 | qfq | 2,156,000 | 30,842,283 | 1.20% |
| 2026-02-03 | 14.15 | 14.23 | 14.01 | 14.15 | 9.97 | qfq | 2,332,900 | 32,907,282 | 0.64% |
| 2026-02-02 | 14.18 | 14.45 | 14.04 | 14.06 | 9.91 | qfq | 3,118,800 | 44,518,188 | -1.13% |
| 2026-01-30 | 13.90 | 14.28 | 13.90 | 14.22 | 10.02 | qfq | 3,899,200 | 55,111,377 | 1.86% |
| 2026-01-29 | 14.04 | 14.18 | 13.84 | 13.96 | 9.84 | qfq | 3,338,700 | 46,859,470 | -0.57% |
| 2026-01-28 | 14.40 | 14.47 | 13.96 | 14.04 | 9.89 | qfq | 3,949,400 | 55,980,445 | -2.50% |
| 2026-01-27 | 14.63 | 14.74 | 14.25 | 14.40 | 10.15 | qfq | 3,702,000 | 53,347,115 | -1.57% |
| 2026-01-26 | 14.61 | 14.81 | 14.44 | 14.63 | 10.31 | qfq | 4,714,200 | 68,911,086 | 0.14% |
| 2026-01-23 | 14.78 | 14.80 | 14.51 | 14.61 | 10.29 | qfq | 4,009,500 | 58,643,098 | -1.15% |
| 2026-01-22 | 14.90 | 14.91 | 14.71 | 14.78 | 10.41 | qfq | 4,016,050 | 59,339,150 | 0.00% |
| 2026-01-21 | 14.56 | 14.85 | 14.42 | 14.78 | 10.41 | qfq | 3,513,649 | 51,684,346 | 1.30% |
| 2026-01-20 | 14.43 | 14.97 | 14.39 | 14.59 | 10.28 | qfq | 4,922,000 | 72,273,594 | 1.18% |
| 2026-01-19 | 14.15 | 14.53 | 14.06 | 14.42 | 10.16 | qfq | 4,459,900 | 64,093,203 | 2.12% |
| 2026-01-16 | 14.20 | 14.20 | 14.03 | 14.12 | 9.95 | qfq | 2,504,000 | 35,330,257 | -0.07% |
| 2026-01-15 | 14.25 | 14.28 | 14.00 | 14.13 | 9.96 | qfq | 3,752,197 | 52,913,317 | -0.98% |
| 2026-01-14 | 13.89 | 14.42 | 13.86 | 14.27 | 10.05 | qfq | 8,626,400 | 122,380,875 | 2.88% |
| 2026-01-13 | 14.00 | 14.11 | 13.85 | 13.87 | 9.77 | qfq | 4,041,700 | 56,444,940 | -0.64% |
| 2026-01-12 | 13.78 | 14.01 | 13.72 | 13.96 | 9.84 | qfq | 4,408,400 | 61,085,711 | 1.53% |
| 2026-01-09 | 13.78 | 13.83 | 13.60 | 13.75 | 9.69 | qfq | 3,828,100 | 52,501,140 | 0.36% |
| 2026-01-08 | 13.60 | 13.73 | 13.60 | 13.70 | 9.65 | qfq | 2,562,700 | 35,072,160 | 0.37% |
| 2026-01-07 | 13.78 | 13.83 | 13.58 | 13.65 | 9.62 | qfq | 4,006,400 | 54,796,570 | -1.37% |
| 2026-01-06 | 13.84 | 13.95 | 13.71 | 13.84 | 9.75 | qfq | 4,004,200 | 55,373,367 | 0.00% |
| 2026-01-05 | 13.86 | 13.90 | 13.69 | 13.84 | 9.75 | qfq | 4,801,300 | 66,188,198 | 0.58% |
| 2025-12-31 | 13.47 | 13.85 | 13.41 | 13.76 | 9.69 | qfq | 4,734,100 | 64,879,911 | 2.00% |
| 2025-12-30 | 13.59 | 13.62 | 13.29 | 13.49 | 9.50 | qfq | 3,912,300 | 52,668,750 | -1.03% |
| 2025-12-29 | 13.80 | 13.84 | 13.48 | 13.63 | 9.60 | qfq | 4,743,200 | 64,615,177 | -1.59% |
| 2025-12-26 | 14.02 | 14.34 | 13.83 | 13.85 | 9.76 | qfq | 4,647,600 | 65,190,029 | -1.42% |
| 2025-12-25 | 14.00 | 14.20 | 13.99 | 14.05 | 9.90 | qfq | 3,715,100 | 52,263,532 | 0.21% |
| 2025-12-24 | 13.97 | 14.15 | 13.73 | 14.02 | 9.88 | qfq | 4,145,200 | 58,002,926 | 0.07% |
| 2025-12-23 | 14.58 | 14.69 | 13.95 | 14.01 | 9.87 | qfq | 6,982,849 | 99,561,560 | -2.16% |
| 2025-12-22 | 13.99 | 14.63 | 13.93 | 14.32 | 10.09 | qfq | 7,133,199 | 102,062,493 | 2.73% |
| 2025-12-19 | 13.85 | 14.05 | 13.66 | 13.94 | 9.82 | qfq | 3,847,899 | 53,430,251 | 1.46% |
| 2025-12-18 | 13.66 | 13.93 | 13.51 | 13.74 | 9.68 | qfq | 4,648,500 | 64,098,661 | -0.87% |
| 2025-12-17 | 13.70 | 14.85 | 13.65 | 13.86 | 9.77 | qfq | 7,042,101 | 98,561,061 | 2.06% |
| 2025-12-16 | 13.65 | 13.75 | 13.43 | 13.58 | 9.57 | qfq | 2,770,600 | 37,506,596 | -0.88% |
| 2025-12-15 | 13.49 | 13.75 | 13.43 | 13.70 | 9.65 | qfq | 2,206,400 | 30,101,060 | 0.59% |
| 2025-12-12 | 13.88 | 13.98 | 13.50 | 13.62 | 9.60 | qfq | 4,364,507 | 59,836,313 | -1.80% |
| 2025-12-11 | 14.62 | 14.62 | 13.84 | 13.87 | 9.77 | qfq | 5,948,100 | 83,500,404 | -4.08% |
| 2025-12-10 | 14.71 | 14.80 | 14.46 | 14.46 | 10.19 | qfq | 5,969,200 | 87,072,248 | -2.03% |
| 2025-12-09 | 14.87 | 15.19 | 14.71 | 14.76 | 10.40 | qfq | 9,352,947 | 139,380,614 | -1.27% |
| 2025-12-08 | 14.50 | 16.05 | 14.50 | 14.95 | 10.53 | qfq | 17,510,754 | 266,448,622 | 2.47% |
| 2025-12-05 | 14.98 | 16.25 | 14.48 | 14.59 | 10.28 | qfq | 12,243,200 | 183,693,457 | -2.73% |
| 2025-12-04 | 15.17 | 15.23 | 14.31 | 15.00 | 10.57 | qfq | 9,863,843 | 144,790,727 | -2.53% |
| 2025-12-03 | 14.62 | 15.43 | 14.46 | 15.39 | 10.84 | qfq | 6,789,300 | 101,410,499 | 5.70% |
| 2025-12-02 | 14.59 | 14.62 | 14.32 | 14.56 | 10.26 | qfq | 2,295,700 | 33,334,604 | 0.28% |
| 2025-12-01 | 14.74 | 14.74 | 14.41 | 14.52 | 10.23 | qfq | 2,805,300 | 40,820,763 | -1.56% |
| 2025-11-28 | 14.50 | 14.79 | 14.32 | 14.75 | 10.39 | qfq | 2,678,000 | 39,089,326 | 2.43% |
| 2025-11-27 | 14.53 | 14.55 | 14.26 | 14.40 | 10.15 | qfq | 2,481,700 | 35,804,394 | -0.96% |
| 2025-11-26 | 14.72 | 14.84 | 14.43 | 14.54 | 10.24 | qfq | 2,655,400 | 38,777,850 | -1.09% |
| 2025-11-25 | 14.68 | 14.84 | 14.53 | 14.70 | 10.36 | qfq | 2,565,500 | 37,790,453 | 0.48% |
| 2025-11-24 | 14.80 | 15.02 | 14.52 | 14.63 | 10.31 | qfq | 3,697,500 | 54,344,240 | 0.00% |
| 2025-11-21 | 15.57 | 15.71 | 14.57 | 14.63 | 10.31 | qfq | 4,672,300 | 69,926,698 | -6.16% |
| 2025-11-20 | 15.78 | 15.88 | 15.49 | 15.59 | 10.98 | qfq | 2,383,600 | 37,242,651 | -0.64% |
| 2025-11-19 | 15.88 | 15.96 | 15.51 | 15.69 | 11.05 | qfq | 3,088,200 | 48,632,068 | -1.01% |
| 2025-11-18 | 16.25 | 16.32 | 15.78 | 15.85 | 11.17 | qfq | 3,776,100 | 60,173,834 | -2.28% |
| 2025-11-17 | 16.07 | 16.59 | 16.02 | 16.22 | 11.43 | qfq | 3,556,384 | 57,909,344 | 0.93% |
| 2025-11-14 | 16.20 | 16.26 | 15.83 | 16.07 | 11.32 | qfq | 4,320,400 | 69,431,082 | -1.41% |
| 2025-11-13 | 16.32 | 16.34 | 16.08 | 16.30 | 11.48 | qfq | 2,597,000 | 42,198,851 | 0.06% |
| 2025-11-12 | 16.21 | 16.60 | 16.13 | 16.29 | 11.48 | qfq | 4,668,202 | 76,134,660 | 0.12% |
| 2025-11-11 | 16.00 | 16.47 | 15.91 | 16.27 | 11.46 | qfq | 5,136,102 | 83,665,902 | 1.69% |
| 2025-11-10 | 15.75 | 16.40 | 15.57 | 16.00 | 11.27 | qfq | 6,444,100 | 102,969,781 | 1.98% |
| 2025-11-07 | 15.25 | 15.87 | 15.25 | 15.69 | 11.05 | qfq | 6,138,999 | 96,034,992 | 2.55% |
| 2025-11-06 | 15.26 | 15.34 | 15.10 | 15.30 | 10.78 | qfq | 3,100,400 | 47,273,574 | 0.26% |
| 2025-11-05 | 15.13 | 15.36 | 15.13 | 15.26 | 10.75 | qfq | 3,098,800 | 47,295,993 | -0.33% |
| 2025-11-04 | 15.21 | 15.50 | 15.02 | 15.31 | 10.79 | qfq | 6,663,205 | 101,400,807 | 1.66% |
| 2025-11-03 | 14.55 | 15.10 | 14.41 | 15.06 | 10.61 | qfq | 5,471,199 | 81,188,794 | 4.01% |
| 2025-10-31 | 14.62 | 14.69 | 14.30 | 14.48 | 10.20 | qfq | 3,612,549 | 52,511,251 | -1.03% |
| 2025-10-30 | 14.29 | 14.75 | 14.26 | 14.63 | 10.31 | qfq | 5,600,707 | 81,641,258 | 2.31% |
| 2025-10-29 | 14.50 | 14.58 | 14.17 | 14.30 | 10.08 | qfq | 4,756,800 | 68,034,812 | -1.85% |
| 2025-10-28 | 14.91 | 15.07 | 14.46 | 14.57 | 10.27 | qfq | 7,522,800 | 110,780,849 | -2.21% |
| 2025-10-27 | 14.90 | 15.24 | 14.79 | 14.90 | 10.50 | qfq | 5,587,905 | 83,763,080 | -0.33% |
| 2025-10-24 | 14.79 | 14.99 | 14.61 | 14.95 | 10.53 | qfq | 3,748,800 | 55,776,473 | 1.70% |
| 2025-10-23 | 14.82 | 14.98 | 14.48 | 14.70 | 10.36 | qfq | 4,631,294 | 68,026,300 | -0.81% |
| 2025-10-22 | 14.48 | 15.10 | 14.47 | 14.82 | 10.44 | qfq | 5,493,328 | 81,280,020 | 1.93% |
| 2025-10-21 | 14.25 | 14.72 | 14.18 | 14.54 | 10.24 | qfq | 5,632,420 | 81,530,903 | 2.04% |
| 2025-10-20 | 14.21 | 14.25 | 14.08 | 14.25 | 10.04 | qfq | 3,050,820 | 43,261,193 | 0.78% |
| 2025-10-17 | 14.13 | 14.24 | 14.05 | 14.14 | 9.96 | qfq | 3,522,149 | 49,829,504 | 0.07% |
| 2025-10-16 | 13.90 | 14.30 | 13.90 | 14.13 | 9.96 | qfq | 3,943,150 | 55,716,739 | 1.44% |
| 2025-10-15 | 13.85 | 14.03 | 13.83 | 13.93 | 9.81 | qfq | 2,019,600 | 28,119,370 | 0.22% |
| 2025-10-14 | 13.98 | 14.10 | 13.84 | 13.90 | 9.79 | qfq | 3,575,194 | 49,853,872 | -0.93% |
| 2025-10-13 | 13.40 | 14.48 | 13.29 | 14.03 | 9.88 | qfq | 4,665,794 | 64,559,430 | 3.01% |
| 2025-10-10 | 13.45 | 13.65 | 13.40 | 13.62 | 9.60 | qfq | 1,468,094 | 19,924,731 | 0.96% |
| 2025-10-09 | 13.55 | 13.60 | 13.34 | 13.49 | 9.50 | qfq | 1,613,772 | 21,685,729 | -0.22% |
| 2025-09-30 | 13.61 | 13.69 | 13.51 | 13.52 | 9.53 | qfq | 1,557,700 | 21,128,707 | -0.88% |
| 2025-09-29 | 13.55 | 13.69 | 13.38 | 13.64 | 9.61 | qfq | 2,007,800 | 27,230,808 | 0.37% |
| 2025-09-26 | 13.56 | 13.72 | 13.51 | 13.59 | 9.57 | qfq | 1,771,000 | 24,113,365 | -0.44% |
| 2025-09-25 | 13.87 | 13.92 | 13.63 | 13.65 | 9.62 | qfq | 2,367,600 | 32,531,786 | -1.37% |
| 2025-09-24 | 13.73 | 13.94 | 13.61 | 13.84 | 9.75 | qfq | 1,988,000 | 27,492,549 | 0.44% |
| 2025-09-23 | 14.00 | 14.00 | 13.48 | 13.78 | 9.71 | qfq | 3,112,200 | 42,577,336 | -1.29% |
| 2025-09-22 | 14.10 | 14.15 | 13.92 | 13.96 | 9.84 | qfq | 2,318,900 | 32,450,456 | -0.78% |
| 2025-09-19 | 13.80 | 14.12 | 13.80 | 14.07 | 9.91 | qfq | 2,630,000 | 36,852,238 | 0.93% |
| 2025-09-18 | 14.15 | 14.32 | 13.80 | 13.94 | 9.82 | qfq | 3,673,400 | 51,657,179 | -1.69% |
| 2025-09-17 | 14.21 | 14.31 | 14.13 | 14.18 | 9.99 | qfq | 2,443,258 | 34,729,870 | -0.70% |
| 2025-09-16 | 14.09 | 14.28 | 14.02 | 14.28 | 10.06 | qfq | 4,210,300 | 59,772,405 | 2.00% |
| 2025-09-15 | 13.99 | 14.06 | 13.89 | 14.00 | 9.86 | qfq | 2,078,484 | 29,040,551 | 0.07% |
| 2025-09-12 | 14.19 | 14.19 | 13.98 | 13.99 | 9.86 | qfq | 2,545,300 | 35,801,987 | -1.20% |
| 2025-09-11 | 14.27 | 14.27 | 14.06 | 14.16 | 9.98 | qfq | 2,650,400 | 37,461,105 | -0.63% |
| 2025-09-10 | 14.06 | 14.26 | 14.00 | 14.25 | 10.04 | qfq | 3,501,260 | 49,585,513 | 1.79% |
| 2025-09-09 | 14.10 | 14.16 | 13.96 | 14.00 | 9.86 | qfq | 2,435,258 | 34,185,880 | -0.71% |
| 2025-09-08 | 13.90 | 14.10 | 13.88 | 14.10 | 9.93 | qfq | 3,268,800 | 45,896,566 | 1.66% |
| 2025-09-05 | 13.85 | 13.87 | 13.64 | 13.87 | 9.77 | qfq | 2,225,300 | 30,671,137 | 0.36% |
| 2025-09-04 | 13.65 | 13.89 | 13.58 | 13.82 | 9.74 | qfq | 2,805,600 | 38,649,235 | 1.54% |
| 2025-09-03 | 13.89 | 13.95 | 13.58 | 13.61 | 9.59 | qfq | 2,351,200 | 32,356,744 | -2.16% |
| 2025-09-02 | 13.94 | 13.97 | 13.76 | 13.91 | 9.80 | qfq | 3,259,900 | 45,163,239 | -0.22% |
| 2025-09-01 | 13.96 | 14.04 | 13.81 | 13.94 | 9.82 | qfq | 4,118,907 | 57,364,163 | -0.07% |
| 2025-08-29 | 13.56 | 14.18 | 13.42 | 13.95 | 9.83 | qfq | 7,647,449 | 105,688,029 | 2.95% |
| 2025-08-28 | 13.61 | 13.84 | 13.08 | 13.55 | 9.55 | qfq | 5,070,600 | 68,169,720 | -0.95% |
| 2025-08-27 | 14.10 | 14.13 | 13.64 | 13.68 | 9.64 | qfq | 4,065,200 | 56,535,439 | -2.98% |
| 2025-08-26 | 13.95 | 14.14 | 13.89 | 14.10 | 9.93 | qfq | 3,642,800 | 51,237,398 | 0.79% |
| 2025-08-25 | 14.02 | 14.09 | 13.93 | 13.99 | 9.86 | qfq | 3,197,900 | 44,803,661 | 0.00% |
| 2025-08-22 | 14.08 | 14.10 | 13.86 | 13.99 | 9.86 | qfq | 2,968,303 | 41,399,679 | -0.64% |
| 2025-08-21 | 14.07 | 14.14 | 13.97 | 14.08 | 9.92 | qfq | 2,846,949 | 40,080,611 | 0.57% |
| 2025-08-20 | 13.87 | 14.03 | 13.84 | 14.00 | 9.86 | qfq | 2,426,652 | 33,894,321 | 0.79% |
| 2025-08-19 | 13.77 | 13.97 | 13.75 | 13.89 | 9.79 | qfq | 2,426,103 | 33,646,758 | 0.58% |
| 2025-08-18 | 13.84 | 13.88 | 13.77 | 13.81 | 9.73 | qfq | 2,281,500 | 31,543,893 | 0.36% |
| 2025-08-15 | 13.65 | 13.84 | 13.65 | 13.76 | 9.69 | qfq | 2,278,700 | 31,384,416 | 0.44% |
| 2025-08-14 | 13.99 | 14.02 | 13.70 | 13.70 | 9.65 | qfq | 2,695,600 | 37,266,837 | -2.14% |
| 2025-08-13 | 14.10 | 14.16 | 13.95 | 14.00 | 9.86 | qfq | 3,299,200 | 46,265,813 | -1.41% |
| 2025-08-12 | 14.14 | 14.32 | 14.13 | 14.20 | 10.00 | qfq | 3,272,700 | 46,512,036 | 0.35% |
| 2025-08-11 | 14.08 | 14.20 | 14.01 | 14.15 | 9.97 | qfq | 2,623,400 | 37,056,841 | 0.43% |
| 2025-08-08 | 14.10 | 14.36 | 13.96 | 14.09 | 9.93 | qfq | 3,649,400 | 51,411,184 | -0.07% |
| 2025-08-07 | 13.98 | 14.15 | 13.92 | 14.10 | 9.93 | qfq | 3,684,300 | 51,787,807 | 0.86% |
| 2025-08-06 | 13.95 | 14.06 | 13.90 | 13.98 | 9.85 | qfq | 3,111,800 | 43,519,380 | 0.14% |
| 2025-08-05 | 13.83 | 13.97 | 13.82 | 13.96 | 9.84 | qfq | 3,205,800 | 44,630,308 | 1.31% |
| 2025-08-04 | 13.65 | 13.84 | 13.58 | 13.78 | 9.71 | qfq | 2,004,800 | 27,587,698 | 0.51% |
| 2025-08-01 | 13.53 | 13.85 | 13.53 | 13.71 | 9.66 | qfq | 3,073,700 | 42,182,685 | 1.48% |
| 2025-07-31 | 13.78 | 13.80 | 13.48 | 13.51 | 9.52 | qfq | 3,155,900 | 43,031,102 | -2.24% |
| 2025-07-30 | 13.80 | 13.96 | 13.71 | 13.82 | 9.74 | qfq | 3,157,600 | 43,666,129 | 0.07% |
| 2025-07-29 | 13.84 | 13.88 | 13.62 | 13.81 | 9.73 | qfq | 2,969,800 | 40,753,738 | -0.43% |
| 2025-07-28 | 13.94 | 14.09 | 13.82 | 13.87 | 9.77 | qfq | 3,063,700 | 42,533,305 | -0.79% |
| 2025-07-25 | 13.87 | 14.20 | 13.87 | 13.98 | 9.85 | qfq | 5,544,594 | 77,481,038 | -0.85% |
| 2025-07-24 | 13.70 | 14.20 | 13.70 | 14.10 | 9.93 | qfq | 8,310,700 | 116,636,273 | 3.07% |
| 2025-07-23 | 13.80 | 13.85 | 13.65 | 13.68 | 9.64 | qfq | 3,097,570 | 42,642,374 | -0.65% |
| 2025-07-22 | 13.82 | 13.85 | 13.63 | 13.77 | 9.70 | qfq | 2,510,700 | 34,461,295 | -0.22% |
| 2025-07-21 | 13.68 | 13.80 | 13.67 | 13.80 | 9.72 | qfq | 2,865,600 | 39,418,109 | 0.95% |
| 2025-07-18 | 13.66 | 13.70 | 13.59 | 13.67 | 9.63 | qfq | 2,018,200 | 27,518,716 | 0.22% |
| 2025-07-17 | 13.60 | 13.69 | 13.57 | 13.64 | 9.61 | qfq | 2,507,400 | 34,167,786 | -0.07% |
| 2025-07-16 | 13.55 | 13.67 | 13.54 | 13.65 | 9.62 | qfq | 3,393,600 | 46,219,560 | 1.19% |
| 2025-07-15 | 13.75 | 13.75 | 13.36 | 13.49 | 9.50 | qfq | 5,473,600 | 73,884,952 | -1.82% |
| 2025-07-14 | 13.72 | 13.80 | 13.65 | 13.74 | 9.68 | qfq | 3,744,000 | 51,407,397 | 0.07% |
| 2025-07-11 | 13.71 | 13.81 | 13.57 | 13.73 | 9.67 | qfq | 6,115,272 | 83,613,187 | -0.29% |
| 2025-07-10 | 14.00 | 14.15 | 13.69 | 13.77 | 9.70 | qfq | 11,580,172 | 159,749,312 | -4.04% |
| 2025-07-09 | 15.40 | 15.75 | 14.15 | 14.35 | 10.11 | qfq | 22,252,900 | 322,551,447 | -7.72% |
| 2025-07-08 | 14.79 | 15.57 | 14.55 | 15.55 | 10.96 | qfq | 10,131,100 | 153,797,990 | 5.14% |
| 2025-07-07 | 14.11 | 14.83 | 14.08 | 14.79 | 10.42 | qfq | 9,120,800 | 132,628,012 | 5.19% |
| 2025-07-04 | 13.88 | 14.30 | 13.87 | 14.06 | 9.91 | qfq | 8,624,028 | 121,498,536 | 0.93% |
| 2025-07-03 | 13.60 | 14.00 | 13.53 | 13.93 | 9.81 | qfq | 5,668,399 | 78,190,469 | 2.35% |
| 2025-07-02 | 13.50 | 13.80 | 13.49 | 13.61 | 9.59 | qfq | 4,694,500 | 64,000,980 | 1.49% |
| 2025-07-01 | 13.57 | 13.62 | 13.33 | 13.41 | 9.45 | qfq | 2,948,700 | 39,646,590 | -1.25% |
| 2025-06-30 | 13.66 | 13.66 | 13.50 | 13.58 | 9.57 | qfq | 2,256,500 | 30,608,081 | -0.22% |
| 2025-06-27 | 13.39 | 13.67 | 13.34 | 13.61 | 9.59 | qfq | 3,221,400 | 43,625,844 | 1.80% |
| 2025-06-26 | 13.47 | 13.47 | 13.31 | 13.37 | 9.42 | qfq | 2,610,700 | 34,956,915 | -0.74% |
| 2025-06-25 | 13.50 | 13.63 | 13.32 | 13.47 | 9.49 | qfq | 3,514,100 | 47,246,750 | -1.25% |
| 2025-06-24 | 13.30 | 13.65 | 13.30 | 13.64 | 9.51 | qfq | 3,926,548 | 53,230,527 | 0.00% |
| 2025-06-23 | 13.30 | 13.72 | 13.26 | 13.64 | 9.51 | qfq | 6,697,100 | 90,922,733 | 4.28% |
| 2025-06-20 | 12.99 | 13.17 | 12.94 | 13.08 | 9.12 | qfq | 1,811,900 | 23,668,636 | 0.77% |
| 2025-06-19 | 13.32 | 13.39 | 12.94 | 12.98 | 9.05 | qfq | 3,200,200 | 41,976,821 | -2.92% |
| 2025-06-18 | 13.64 | 13.66 | 13.32 | 13.37 | 9.32 | qfq | 2,608,200 | 35,011,166 | -1.98% |
| 2025-06-17 | 13.52 | 13.79 | 13.42 | 13.64 | 9.51 | qfq | 3,014,800 | 40,929,087 | 0.89% |
| 2025-06-16 | 13.25 | 13.78 | 13.18 | 13.52 | 9.42 | qfq | 2,910,208 | 39,273,689 | 1.50% |
| 2025-06-13 | 13.58 | 13.72 | 13.26 | 13.32 | 9.28 | qfq | 4,637,600 | 62,148,435 | -2.92% |
| 2025-06-12 | 13.81 | 13.85 | 13.64 | 13.72 | 9.56 | qfq | 4,288,828 | 58,834,935 | -2.00% |
| 2025-06-11 | 13.76 | 14.45 | 13.68 | 14.00 | 9.76 | qfq | 6,891,628 | 96,303,376 | 0.79% |
| 2025-06-10 | 14.35 | 14.35 | 13.58 | 13.89 | 9.68 | qfq | 9,025,700 | 125,602,593 | -3.27% |
| 2025-06-09 | 13.91 | 14.40 | 13.75 | 14.36 | 10.01 | qfq | 9,370,694 | 132,551,556 | 3.53% |
| 2025-06-06 | 13.95 | 14.03 | 13.80 | 13.87 | 9.67 | qfq | 4,286,600 | 59,560,807 | -0.86% |
| 2025-06-05 | 13.89 | 14.14 | 13.56 | 13.99 | 9.75 | qfq | 9,065,000 | 125,841,268 | 0.65% |
| 2025-06-04 | 13.80 | 13.94 | 13.51 | 13.90 | 9.69 | qfq | 6,931,100 | 95,239,111 | -0.22% |
| 2025-06-03 | 13.23 | 14.22 | 13.18 | 13.93 | 9.71 | qfq | 9,745,400 | 134,724,811 | 5.05% |
| 2025-05-30 | 13.62 | 13.69 | 13.25 | 13.26 | 9.24 | qfq | 4,845,700 | 64,953,082 | -3.42% |
| 2025-05-29 | 13.56 | 13.79 | 13.51 | 13.73 | 9.57 | qfq | 4,870,100 | 66,735,971 | 1.25% |
| 2025-05-28 | 13.59 | 13.89 | 13.48 | 13.56 | 9.45 | qfq | 6,490,200 | 88,994,656 | -0.51% |
| 2025-05-27 | 13.57 | 13.67 | 13.43 | 13.63 | 9.50 | qfq | 4,128,400 | 55,984,763 | 0.59% |
| 2025-05-26 | 13.44 | 13.65 | 13.38 | 13.55 | 9.44 | qfq | 3,692,082 | 49,946,313 | 0.52% |
| 2025-05-23 | 13.73 | 13.77 | 13.37 | 13.48 | 9.39 | qfq | 5,501,200 | 74,673,391 | -1.96% |
| 2025-05-22 | 13.76 | 13.93 | 13.58 | 13.75 | 9.58 | qfq | 5,562,664 | 76,435,731 | -0.58% |
| 2025-05-21 | 14.07 | 14.09 | 13.70 | 13.83 | 9.64 | qfq | 7,422,800 | 102,702,005 | -1.64% |
| 2025-05-20 | 14.24 | 14.35 | 13.98 | 14.06 | 9.80 | qfq | 9,011,600 | 126,768,867 | -1.61% |
| 2025-05-19 | 14.75 | 14.75 | 14.01 | 14.29 | 9.96 | qfq | 14,637,700 | 208,924,406 | -3.12% |
| 2025-05-16 | 15.59 | 15.59 | 14.60 | 14.75 | 10.28 | qfq | 25,240,348 | 380,357,958 | -6.41% |
| 2025-05-15 | 15.76 | 15.76 | 15.76 | 15.76 | 10.98 | qfq | 5,837,432 | 91,997,928 | 9.98% |
| 2025-05-14 | 13.01 | 14.33 | 12.98 | 14.33 | 9.99 | qfq | 14,232,588 | 195,809,128 | 9.98% |
| 2025-05-13 | 13.11 | 13.38 | 12.86 | 13.03 | 9.08 | qfq | 4,588,378 | 59,876,821 | 1.09% |
| 2025-05-12 | 12.86 | 12.98 | 12.61 | 12.89 | 8.98 | qfq | 3,901,299 | 49,778,379 | 0.70% |
| 2025-05-09 | 13.03 | 13.21 | 12.79 | 12.80 | 8.92 | qfq | 3,546,500 | 45,926,284 | -1.31% |
| 2025-05-08 | 12.72 | 13.12 | 12.63 | 12.97 | 9.04 | qfq | 4,703,700 | 60,996,236 | 1.33% |
| 2025-05-07 | 13.09 | 13.38 | 12.68 | 12.80 | 8.92 | qfq | 6,896,800 | 89,272,908 | -1.77% |
| 2025-05-06 | 12.27 | 13.30 | 12.25 | 13.03 | 9.08 | qfq | 9,435,300 | 121,407,561 | 6.54% |
| 2025-04-30 | 12.32 | 12.36 | 12.12 | 12.23 | 8.52 | qfq | 2,993,200 | 36,622,061 | -0.16% |
| 2025-04-29 | 12.16 | 12.43 | 12.10 | 12.25 | 8.54 | qfq | 3,780,800 | 46,474,488 | -0.41% |
| 2025-04-28 | 13.06 | 13.06 | 12.16 | 12.30 | 8.57 | qfq | 9,689,200 | 121,099,250 | -7.87% |
| 2025-04-25 | 13.19 | 13.43 | 13.08 | 13.35 | 9.30 | qfq | 4,840,700 | 64,300,383 | 1.37% |
| 2025-04-24 | 13.60 | 13.69 | 13.11 | 13.17 | 9.18 | qfq | 6,178,900 | 82,296,878 | -2.88% |
| 2025-04-23 | 14.08 | 14.25 | 13.56 | 13.56 | 9.45 | qfq | 11,100,796 | 153,613,019 | -4.57% |
| 2025-04-22 | 13.40 | 14.72 | 13.40 | 14.21 | 9.90 | qfq | 15,002,943 | 214,407,602 | 6.20% |
| 2025-04-21 | 13.02 | 13.41 | 12.91 | 13.38 | 9.32 | qfq | 5,904,698 | 78,149,485 | 0.90% |
| 2025-04-18 | 14.00 | 14.10 | 13.05 | 13.26 | 9.24 | qfq | 10,892,117 | 147,464,852 | -7.34% |
| 2025-04-17 | 14.48 | 14.50 | 13.90 | 14.31 | 9.97 | qfq | 10,428,789 | 147,512,324 | -2.12% |
| 2025-04-16 | 14.41 | 15.28 | 14.40 | 14.62 | 10.19 | qfq | 14,917,317 | 221,887,563 | -1.22% |
| 2025-04-15 | 14.36 | 15.44 | 13.75 | 14.80 | 10.31 | qfq | 15,801,390 | 229,645,119 | 2.78% |
| 2025-04-14 | 14.22 | 14.80 | 14.22 | 14.40 | 10.04 | qfq | 11,850,299 | 171,604,086 | -3.10% |
| 2025-04-11 | 14.12 | 15.18 | 13.80 | 14.86 | 10.36 | qfq | 16,534,800 | 240,639,789 | 1.43% |
| 2025-04-10 | 14.70 | 15.91 | 14.52 | 14.65 | 10.21 | qfq | 23,505,100 | 356,963,513 | -0.14% |
| 2025-04-09 | 13.79 | 14.70 | 12.71 | 14.67 | 10.22 | qfq | 21,487,782 | 290,699,907 | 3.90% |
| 2025-04-08 | 13.01 | 14.19 | 12.35 | 14.12 | 9.84 | qfq | 20,579,349 | 277,888,863 | 4.05% |
| 2025-04-07 | 14.27 | 14.86 | 13.47 | 13.57 | 9.46 | qfq | 22,003,972 | 310,511,339 | -2.37% |
| 2025-04-03 | 12.60 | 13.90 | 12.50 | 13.90 | 9.69 | qfq | 16,945,349 | 230,563,558 | 9.97% |
| 2025-04-02 | 12.69 | 12.75 | 12.59 | 12.64 | 8.81 | qfq | 976,400 | 12,381,085 | -0.39% |
| 2025-04-01 | 12.50 | 12.78 | 12.43 | 12.69 | 8.84 | qfq | 1,793,200 | 22,724,807 | 2.34% |
| 2025-03-31 | 12.43 | 12.50 | 12.24 | 12.40 | 8.64 | qfq | 1,428,500 | 17,636,249 | -0.80% |
| 2025-03-28 | 12.65 | 12.77 | 12.47 | 12.50 | 8.71 | qfq | 1,494,500 | 18,835,607 | -1.19% |
| 2025-03-27 | 12.74 | 12.84 | 12.50 | 12.65 | 8.82 | qfq | 1,473,000 | 18,635,247 | -1.40% |
| 2025-03-26 | 12.64 | 12.88 | 12.62 | 12.83 | 8.94 | qfq | 1,751,800 | 22,462,977 | 0.79% |
| 2025-03-25 | 12.48 | 12.80 | 12.48 | 12.73 | 8.87 | qfq | 1,766,300 | 22,424,049 | 1.35% |
| 2025-03-24 | 12.75 | 12.86 | 12.34 | 12.56 | 8.75 | qfq | 1,941,500 | 24,430,099 | -1.34% |
| 2025-03-21 | 12.89 | 12.90 | 12.68 | 12.73 | 8.87 | qfq | 1,634,768 | 20,892,593 | -0.86% |
| 2025-03-20 | 12.86 | 13.01 | 12.80 | 12.84 | 8.95 | qfq | 2,355,800 | 30,376,963 | -0.70% |
| 2025-03-19 | 12.93 | 13.23 | 12.91 | 12.93 | 9.01 | qfq | 3,425,800 | 44,560,341 | -0.77% |
| 2025-03-18 | 12.92 | 13.74 | 12.82 | 13.03 | 9.08 | qfq | 5,647,600 | 74,687,193 | 0.85% |
| 2025-03-17 | 13.00 | 13.02 | 12.86 | 12.92 | 9.00 | qfq | 1,820,300 | 23,533,962 | -0.54% |
| 2025-03-14 | 12.99 | 13.04 | 12.82 | 12.99 | 9.05 | qfq | 2,576,000 | 33,282,113 | -0.38% |
| 2025-03-13 | 12.76 | 13.12 | 12.53 | 13.04 | 9.09 | qfq | 4,058,800 | 52,121,951 | 1.64% |
| 2025-03-12 | 12.70 | 12.98 | 12.60 | 12.83 | 8.94 | qfq | 3,636,400 | 46,514,595 | 2.39% |
| 2025-03-11 | 12.45 | 12.55 | 12.36 | 12.53 | 8.73 | qfq | 1,147,100 | 14,291,604 | -0.08% |
| 2025-03-10 | 12.53 | 12.57 | 12.42 | 12.54 | 8.74 | qfq | 1,349,600 | 16,877,738 | 0.56% |
| 2025-03-07 | 12.62 | 12.69 | 12.38 | 12.47 | 8.69 | qfq | 2,464,200 | 30,887,075 | -1.50% |
| 2025-03-06 | 12.20 | 12.89 | 12.12 | 12.66 | 8.82 | qfq | 4,116,640 | 51,625,170 | 3.94% |
| 2025-03-05 | 12.24 | 12.30 | 12.00 | 12.18 | 8.49 | qfq | 1,162,000 | 14,081,011 | -1.06% |
| 2025-03-04 | 12.15 | 12.39 | 12.02 | 12.31 | 8.58 | qfq | 1,329,100 | 16,266,282 | 1.48% |
| 2025-03-03 | 12.08 | 12.26 | 12.07 | 12.13 | 8.45 | qfq | 1,105,433 | 13,457,400 | 0.41% |
| 2025-02-28 | 12.23 | 12.25 | 12.02 | 12.08 | 8.42 | qfq | 1,235,900 | 15,003,383 | -1.23% |
| 2025-02-27 | 12.31 | 12.35 | 12.07 | 12.23 | 8.52 | qfq | 1,483,000 | 18,121,733 | -0.65% |
| 2025-02-26 | 12.11 | 12.49 | 12.11 | 12.31 | 8.58 | qfq | 1,867,349 | 22,941,782 | 0.16% |
| 2025-02-25 | 12.73 | 12.73 | 12.26 | 12.29 | 8.57 | qfq | 2,875,700 | 35,890,660 | -0.49% |
| 2025-02-24 | 12.24 | 12.44 | 12.15 | 12.35 | 8.61 | qfq | 1,315,749 | 16,172,087 | 0.90% |
| 2025-02-21 | 12.29 | 12.30 | 12.10 | 12.24 | 8.53 | qfq | 1,107,695 | 13,491,658 | -0.24% |
| 2025-02-20 | 12.18 | 12.28 | 12.16 | 12.27 | 8.55 | qfq | 818,045 | 10,022,021 | 0.57% |
| 2025-02-19 | 12.05 | 12.28 | 12.05 | 12.20 | 8.50 | qfq | 1,278,400 | 15,600,555 | 0.91% |
| 2025-02-18 | 12.40 | 12.40 | 12.03 | 12.09 | 8.43 | qfq | 1,449,400 | 17,679,544 | -2.74% |
| 2025-02-17 | 12.35 | 12.48 | 12.30 | 12.43 | 8.66 | qfq | 1,271,300 | 15,734,906 | 0.97% |
| 2025-02-14 | 12.24 | 12.37 | 12.22 | 12.31 | 8.58 | qfq | 869,100 | 10,693,954 | 0.57% |
| 2025-02-13 | 12.38 | 12.44 | 12.24 | 12.24 | 8.53 | qfq | 1,118,200 | 13,782,325 | -1.05% |
| 2025-02-12 | 12.41 | 12.50 | 12.27 | 12.37 | 8.62 | qfq | 1,266,733 | 15,663,269 | -0.80% |
| 2025-02-11 | 12.62 | 12.68 | 12.40 | 12.47 | 8.69 | qfq | 1,363,400 | 17,011,773 | -1.19% |
| 2025-02-10 | 12.40 | 12.65 | 12.30 | 12.62 | 8.80 | qfq | 1,888,700 | 23,625,076 | 2.10% |
| 2025-02-07 | 12.39 | 12.49 | 12.18 | 12.36 | 8.61 | qfq | 2,847,100 | 35,212,793 | -0.24% |
| 2025-02-06 | 12.34 | 12.39 | 12.22 | 12.39 | 8.63 | qfq | 1,728,691 | 21,268,569 | 0.49% |
| 2025-02-05 | 12.58 | 12.60 | 12.29 | 12.33 | 8.59 | qfq | 1,394,100 | 17,251,744 | -1.12% |
| 2025-01-27 | 12.60 | 12.65 | 12.37 | 12.47 | 8.69 | qfq | 1,476,100 | 18,493,712 | -1.03% |
| 2025-01-24 | 12.87 | 13.06 | 12.42 | 12.60 | 8.78 | qfq | 5,061,100 | 64,299,741 | -2.10% |
| 2025-01-23 | 12.26 | 13.06 | 12.18 | 12.87 | 8.97 | qfq | 5,543,232 | 70,687,713 | 5.15% |
| 2025-01-22 | 12.04 | 12.50 | 11.92 | 12.24 | 8.53 | qfq | 1,355,200 | 16,476,785 | 1.58% |
| 2025-01-21 | 12.25 | 12.30 | 11.92 | 12.05 | 8.40 | qfq | 1,049,000 | 12,667,963 | -1.15% |
| 2025-01-20 | 12.10 | 12.24 | 11.94 | 12.19 | 8.50 | qfq | 877,300 | 10,651,510 | 1.75% |
| 2025-01-17 | 11.98 | 12.05 | 11.84 | 11.98 | 8.35 | qfq | 765,800 | 9,163,131 | 0.59% |
| 2025-01-16 | 12.05 | 12.10 | 11.81 | 11.91 | 8.30 | qfq | 956,500 | 11,445,313 | -0.33% |
| 2025-01-15 | 11.88 | 12.03 | 11.83 | 11.95 | 8.33 | qfq | 999,000 | 11,936,744 | 0.17% |
| 2025-01-14 | 11.51 | 11.94 | 11.51 | 11.93 | 8.31 | qfq | 1,109,884 | 13,095,767 | 3.65% |
| 2025-01-13 | 11.30 | 11.53 | 11.25 | 11.51 | 8.02 | qfq | 947,900 | 10,810,370 | 0.17% |
| 2025-01-10 | 11.80 | 11.88 | 11.47 | 11.49 | 8.01 | qfq | 1,231,418 | 14,405,447 | -2.54% |
| 2025-01-09 | 11.80 | 11.88 | 11.68 | 11.79 | 8.22 | qfq | 908,700 | 10,700,412 | -0.51% |
| 2025-01-08 | 11.82 | 11.95 | 11.50 | 11.85 | 8.26 | qfq | 1,551,400 | 18,205,835 | -0.25% |
| 2025-01-07 | 11.60 | 11.90 | 11.60 | 11.88 | 8.28 | qfq | 1,001,100 | 11,813,852 | 2.15% |
| 2025-01-06 | 11.58 | 11.78 | 11.23 | 11.63 | 8.11 | qfq | 1,233,900 | 14,262,915 | -0.43% |
| 2025-01-03 | 12.25 | 12.28 | 11.62 | 11.68 | 8.14 | qfq | 2,562,733 | 30,550,316 | -5.04% |
| 2025-01-02 | 12.11 | 12.97 | 12.06 | 12.30 | 8.57 | qfq | 2,937,533 | 36,613,322 | 1.15% |
| 2024-12-31 | 12.39 | 12.45 | 12.11 | 12.16 | 8.47 | qfq | 1,163,600 | 14,261,978 | -1.62% |
| 2024-12-30 | 12.50 | 12.59 | 12.22 | 12.36 | 8.61 | qfq | 1,101,033 | 13,638,505 | -1.83% |
| 2024-12-27 | 12.30 | 12.61 | 12.28 | 12.59 | 8.77 | qfq | 1,237,700 | 15,494,335 | 2.19% |
| 2024-12-26 | 12.26 | 12.42 | 12.23 | 12.32 | 8.59 | qfq | 1,066,533 | 13,166,212 | 0.49% |
| 2024-12-25 | 12.59 | 12.65 | 12.12 | 12.26 | 8.54 | qfq | 1,500,784 | 18,425,658 | -2.62% |
| 2024-12-24 | 12.59 | 12.64 | 12.43 | 12.59 | 8.77 | qfq | 1,208,200 | 15,170,520 | 1.29% |
| 2024-12-23 | 13.09 | 13.12 | 12.41 | 12.43 | 8.66 | qfq | 2,565,100 | 32,583,096 | -5.19% |
| 2024-12-20 | 13.03 | 13.44 | 12.96 | 13.11 | 9.14 | qfq | 1,896,699 | 25,053,385 | 0.38% |
| 2024-12-19 | 13.08 | 13.08 | 12.78 | 13.06 | 9.10 | qfq | 1,356,700 | 17,578,421 | -0.15% |
| 2024-12-18 | 13.13 | 13.22 | 12.81 | 13.08 | 9.12 | qfq | 2,018,450 | 26,374,856 | -0.38% |
| 2024-12-17 | 13.95 | 14.04 | 13.05 | 13.13 | 9.15 | qfq | 3,745,649 | 50,091,975 | -5.88% |
| 2024-12-16 | 14.09 | 14.10 | 13.88 | 13.95 | 9.72 | qfq | 1,879,649 | 26,290,027 | -0.64% |
| 2024-12-13 | 14.21 | 14.30 | 14.03 | 14.04 | 9.78 | qfq | 2,866,800 | 40,563,781 | -1.13% |
| 2024-12-12 | 13.75 | 14.27 | 13.68 | 14.20 | 9.90 | qfq | 4,458,998 | 62,753,849 | 2.90% |
| 2024-12-11 | 13.45 | 13.91 | 13.44 | 13.80 | 9.62 | qfq | 2,222,049 | 30,439,273 | 2.76% |
| 2024-12-10 | 13.77 | 13.86 | 13.42 | 13.43 | 9.36 | qfq | 2,375,649 | 32,326,153 | -0.52% |
| 2024-12-09 | 13.62 | 13.69 | 13.40 | 13.50 | 9.41 | qfq | 2,208,349 | 29,906,816 | -0.74% |
| 2024-12-06 | 13.52 | 13.65 | 13.39 | 13.60 | 9.48 | qfq | 2,433,400 | 32,986,728 | 0.44% |
| 2024-12-05 | 13.60 | 13.67 | 13.37 | 13.54 | 9.44 | qfq | 3,594,380 | 48,457,486 | -0.88% |
| 2024-12-04 | 14.31 | 14.32 | 13.50 | 13.66 | 9.52 | qfq | 6,411,582 | 88,196,518 | -5.60% |
| 2024-12-03 | 14.15 | 14.72 | 13.77 | 14.47 | 10.08 | qfq | 9,686,329 | 139,005,987 | 2.77% |
| 2024-12-02 | 13.74 | 14.18 | 13.64 | 14.08 | 9.81 | qfq | 4,392,949 | 60,966,041 | 2.70% |
| 2024-11-29 | 13.55 | 13.87 | 13.46 | 13.71 | 9.55 | qfq | 3,953,700 | 54,058,969 | 1.63% |
| 2024-11-28 | 13.58 | 13.84 | 13.41 | 13.49 | 9.40 | qfq | 3,149,501 | 42,818,811 | 0.22% |
| 2024-11-27 | 13.38 | 13.46 | 12.80 | 13.46 | 9.38 | qfq | 3,678,400 | 48,329,894 | 0.98% |
| 2024-11-26 | 13.17 | 13.50 | 13.11 | 13.33 | 9.29 | qfq | 3,890,649 | 51,740,502 | 1.14% |
| 2024-11-25 | 12.98 | 13.33 | 12.95 | 13.18 | 9.19 | qfq | 4,703,395 | 61,670,254 | 1.54% |
| 2024-11-22 | 13.70 | 14.05 | 12.95 | 12.98 | 9.05 | qfq | 7,519,204 | 102,510,201 | -3.92% |
| 2024-11-21 | 13.19 | 13.57 | 13.11 | 13.51 | 9.42 | qfq | 3,165,700 | 42,290,154 | 1.66% |
| 2024-11-20 | 12.91 | 13.29 | 12.84 | 13.29 | 9.26 | qfq | 2,193,900 | 28,778,219 | 2.86% |
| 2024-11-19 | 12.69 | 12.94 | 12.56 | 12.92 | 9.00 | qfq | 2,224,554 | 28,387,823 | 1.41% |
| 2024-11-18 | 12.92 | 13.08 | 12.61 | 12.74 | 8.88 | qfq | 1,624,300 | 20,909,282 | -1.32% |
| 2024-11-15 | 12.92 | 13.28 | 12.89 | 12.91 | 9.00 | qfq | 1,642,100 | 21,491,982 | -0.69% |
| 2024-11-14 | 13.35 | 13.40 | 12.98 | 13.00 | 9.06 | qfq | 1,513,800 | 19,964,185 | -2.62% |
| 2024-11-13 | 13.21 | 13.40 | 13.11 | 13.35 | 9.30 | qfq | 1,875,349 | 24,882,483 | 1.06% |
| 2024-11-12 | 13.30 | 13.41 | 13.10 | 13.21 | 9.21 | qfq | 1,893,600 | 25,185,110 | -0.68% |
| 2024-11-11 | 13.02 | 13.30 | 13.02 | 13.30 | 9.27 | qfq | 1,850,449 | 24,400,954 | 1.60% |
| 2024-11-08 | 13.30 | 13.32 | 13.03 | 13.09 | 9.12 | qfq | 1,852,400 | 24,348,204 | -0.76% |
| 2024-11-07 | 12.85 | 13.19 | 12.81 | 13.19 | 9.19 | qfq | 2,013,297 | 26,342,927 | 2.09% |
| 2024-11-06 | 13.05 | 13.09 | 12.87 | 12.92 | 9.00 | qfq | 1,950,900 | 25,258,949 | -0.69% |
| 2024-11-05 | 12.79 | 13.03 | 12.68 | 13.01 | 9.07 | qfq | 2,154,097 | 27,801,346 | 2.85% |
| 2024-11-04 | 12.40 | 12.66 | 12.40 | 12.65 | 8.82 | qfq | 1,399,600 | 17,587,899 | 1.44% |
| 2024-11-01 | 12.65 | 12.76 | 12.36 | 12.47 | 8.69 | qfq | 2,099,300 | 26,287,197 | -1.97% |
| 2024-10-31 | 12.76 | 12.85 | 12.62 | 12.72 | 8.86 | qfq | 1,558,300 | 19,874,434 | 0.16% |
| 2024-10-30 | 12.78 | 12.90 | 12.63 | 12.70 | 8.85 | qfq | 1,502,800 | 19,164,312 | -0.78% |
| 2024-10-29 | 13.15 | 13.23 | 12.76 | 12.80 | 8.92 | qfq | 2,247,500 | 29,034,236 | -3.03% |
| 2024-10-28 | 13.10 | 13.23 | 12.97 | 13.20 | 9.20 | qfq | 1,911,899 | 25,137,860 | 1.07% |
| 2024-10-25 | 12.86 | 13.09 | 12.85 | 13.06 | 9.10 | qfq | 1,960,500 | 25,487,963 | 1.63% |
| 2024-10-24 | 12.80 | 12.92 | 12.77 | 12.85 | 8.96 | qfq | 1,067,500 | 13,708,284 | 0.08% |
| 2024-10-23 | 12.94 | 12.98 | 12.78 | 12.84 | 8.95 | qfq | 1,845,700 | 23,773,276 | -0.47% |
| 2024-10-22 | 12.84 | 12.95 | 12.65 | 12.90 | 8.99 | qfq | 2,148,433 | 27,552,919 | 1.02% |
| 2024-10-21 | 12.48 | 12.96 | 12.40 | 12.77 | 8.90 | qfq | 2,895,400 | 36,718,471 | 2.32% |
| 2024-10-18 | 12.22 | 12.63 | 12.17 | 12.48 | 8.70 | qfq | 2,037,200 | 25,302,776 | 1.96% |
| 2024-10-17 | 12.44 | 12.55 | 12.23 | 12.24 | 8.53 | qfq | 1,698,300 | 21,043,928 | -1.13% |
| 2024-10-16 | 12.24 | 12.47 | 12.22 | 12.38 | 8.63 | qfq | 1,961,400 | 24,205,850 | -0.08% |
| 2024-10-15 | 12.56 | 13.09 | 12.39 | 12.39 | 8.63 | qfq | 3,828,591 | 48,552,618 | -2.06% |
| 2024-10-14 | 12.49 | 12.72 | 12.43 | 12.65 | 8.82 | qfq | 1,991,900 | 25,040,210 | 2.18% |
| 2024-10-11 | 12.85 | 12.85 | 12.27 | 12.38 | 8.63 | qfq | 1,926,391 | 24,161,473 | -3.28% |
| 2024-10-10 | 12.73 | 13.00 | 12.55 | 12.80 | 8.92 | qfq | 2,354,091 | 30,196,269 | 0.55% |
| 2024-10-09 | 13.46 | 13.59 | 12.70 | 12.73 | 8.87 | qfq | 4,036,591 | 52,792,434 | -7.89% |
| 2024-10-08 | 14.65 | 14.72 | 13.30 | 13.82 | 9.63 | qfq | 8,167,138 | 114,063,137 | 3.21% |
| 2024-09-30 | 12.81 | 13.67 | 12.71 | 13.39 | 9.33 | qfq | 8,906,944 | 117,868,388 | 5.85% |
| 2024-09-27 | 12.15 | 12.70 | 12.10 | 12.65 | 8.82 | qfq | 3,500,300 | 43,209,618 | 4.29% |
| 2024-09-26 | 11.77 | 12.13 | 11.73 | 12.13 | 8.45 | qfq | 4,526,563 | 54,144,768 | 1.51% |
| 2024-09-25 | 11.77 | 12.38 | 11.70 | 11.95 | 8.33 | qfq | 6,412,063 | 76,402,222 | 1.19% |
| 2024-09-24 | 11.76 | 11.89 | 11.49 | 11.81 | 8.23 | qfq | 7,486,298 | 87,191,046 | -0.76% |
| 2024-09-23 | 10.79 | 11.90 | 10.72 | 11.90 | 8.29 | qfq | 2,937,000 | 33,948,361 | 9.98% |
| 2024-09-20 | 10.76 | 10.88 | 10.68 | 10.82 | 7.54 | qfq | 614,500 | 6,624,213 | 0.19% |
| 2024-09-19 | 10.67 | 10.85 | 10.56 | 10.80 | 7.53 | qfq | 871,300 | 9,352,313 | 1.69% |
| 2024-09-18 | 10.77 | 10.83 | 10.46 | 10.62 | 7.40 | qfq | 593,300 | 6,295,935 | -1.21% |
| 2024-09-13 | 10.93 | 10.96 | 10.74 | 10.75 | 7.49 | qfq | 569,800 | 6,165,525 | -1.47% |
| 2024-09-12 | 10.89 | 11.04 | 10.89 | 10.91 | 7.60 | qfq | 620,700 | 6,807,971 | -0.18% |
| 2024-09-11 | 11.07 | 11.07 | 10.91 | 10.93 | 7.62 | qfq | 766,900 | 8,407,939 | -1.44% |
| 2024-09-10 | 11.02 | 11.12 | 10.89 | 11.09 | 7.73 | qfq | 598,100 | 6,581,259 | 0.54% |
| 2024-09-09 | 11.08 | 11.16 | 10.91 | 11.03 | 7.69 | qfq | 944,000 | 10,395,827 | -0.45% |
| 2024-09-06 | 11.27 | 11.30 | 11.06 | 11.08 | 7.72 | qfq | 597,700 | 6,680,555 | -1.69% |
| 2024-09-05 | 11.27 | 11.31 | 11.17 | 11.27 | 7.85 | qfq | 755,400 | 8,494,315 | 0.18% |
| 2024-09-04 | 11.28 | 11.37 | 11.20 | 11.25 | 7.84 | qfq | 819,000 | 9,234,704 | -0.27% |
| 2024-09-03 | 11.13 | 11.37 | 11.09 | 11.28 | 7.86 | qfq | 1,222,800 | 13,722,527 | 0.98% |
| 2024-09-02 | 11.25 | 11.38 | 11.16 | 11.17 | 7.78 | qfq | 1,353,600 | 15,222,125 | -0.71% |
| 2024-08-30 | 11.19 | 11.39 | 11.13 | 11.25 | 7.84 | qfq | 1,251,100 | 14,082,386 | 1.17% |
| 2024-08-29 | 10.84 | 11.18 | 10.83 | 11.12 | 7.75 | qfq | 1,094,100 | 12,070,615 | 2.49% |
| 2024-08-28 | 10.83 | 10.98 | 10.77 | 10.85 | 7.56 | qfq | 1,042,800 | 11,335,899 | -0.55% |
| 2024-08-27 | 11.02 | 11.04 | 10.85 | 10.91 | 7.60 | qfq | 525,100 | 5,732,142 | -0.82% |
| 2024-08-26 | 10.80 | 11.05 | 10.76 | 11.00 | 7.67 | qfq | 734,700 | 8,065,571 | 1.57% |
| 2024-08-23 | 10.96 | 10.99 | 10.77 | 10.83 | 7.55 | qfq | 620,900 | 6,737,885 | -1.19% |
| 2024-08-22 | 11.13 | 11.16 | 10.93 | 10.96 | 7.64 | qfq | 681,800 | 7,512,449 | -1.53% |
| 2024-08-21 | 10.95 | 11.20 | 10.95 | 11.13 | 7.76 | qfq | 677,800 | 7,544,895 | 0.82% |
| 2024-08-20 | 11.31 | 11.32 | 10.92 | 11.04 | 7.69 | qfq | 995,900 | 11,037,356 | -2.30% |
| 2024-08-19 | 11.36 | 11.45 | 11.27 | 11.30 | 7.88 | qfq | 515,200 | 5,842,400 | -0.62% |
| 2024-08-16 | 11.48 | 11.58 | 11.37 | 11.37 | 7.92 | qfq | 616,600 | 7,072,451 | -1.04% |
| 2024-08-15 | 11.50 | 11.62 | 11.36 | 11.49 | 8.01 | qfq | 766,900 | 8,822,962 | -0.26% |
| 2024-08-14 | 11.57 | 11.63 | 11.48 | 11.52 | 8.03 | qfq | 651,000 | 7,517,082 | -0.43% |
| 2024-08-13 | 11.57 | 11.61 | 11.44 | 11.57 | 8.06 | qfq | 594,700 | 6,863,163 | 0.43% |
| 2024-08-12 | 11.56 | 11.66 | 11.45 | 11.52 | 8.03 | qfq | 708,400 | 8,180,909 | -1.03% |
| 2024-08-09 | 11.87 | 11.91 | 11.60 | 11.64 | 8.11 | qfq | 1,036,000 | 12,144,099 | -1.44% |
| 2024-08-08 | 11.73 | 11.89 | 11.55 | 11.81 | 8.23 | qfq | 1,056,300 | 12,372,710 | 0.25% |
| 2024-08-07 | 11.82 | 11.88 | 11.72 | 11.78 | 8.21 | qfq | 724,501 | 8,555,987 | -0.34% |
| 2024-08-06 | 11.78 | 11.88 | 11.70 | 11.82 | 8.24 | qfq | 1,071,700 | 12,622,517 | 0.60% |
| 2024-08-05 | 12.00 | 12.14 | 11.71 | 11.75 | 8.19 | qfq | 1,252,800 | 14,943,041 | -1.92% |
| 2024-08-02 | 12.13 | 12.18 | 11.95 | 11.98 | 8.35 | qfq | 986,700 | 11,921,113 | -1.24% |
| 2024-08-01 | 12.10 | 12.27 | 12.05 | 12.13 | 8.45 | qfq | 1,209,200 | 14,676,946 | -0.16% |
| 2024-07-31 | 11.83 | 12.17 | 11.83 | 12.15 | 8.47 | qfq | 1,517,601 | 18,338,831 | 2.19% |
| 2024-07-30 | 11.86 | 11.91 | 11.73 | 11.89 | 8.29 | qfq | 842,000 | 9,964,163 | -0.08% |
| 2024-07-29 | 11.88 | 11.94 | 11.67 | 11.90 | 8.29 | qfq | 764,900 | 9,049,811 | 0.34% |
| 2024-07-26 | 11.72 | 11.87 | 11.72 | 11.86 | 8.27 | qfq | 589,600 | 6,964,010 | 1.02% |
| 2024-07-25 | 11.64 | 11.78 | 11.51 | 11.74 | 8.18 | qfq | 736,200 | 8,603,752 | 0.95% |
| 2024-07-24 | 11.83 | 11.86 | 11.59 | 11.63 | 8.11 | qfq | 965,600 | 11,295,108 | -1.86% |
| 2024-07-23 | 11.91 | 12.18 | 11.85 | 11.85 | 8.26 | qfq | 1,331,300 | 16,019,269 | -0.59% |
| 2024-07-22 | 12.04 | 12.18 | 11.82 | 11.92 | 8.31 | qfq | 1,325,100 | 15,804,434 | -1.16% |
| 2024-07-19 | 11.92 | 12.10 | 11.81 | 12.06 | 8.40 | qfq | 717,500 | 8,610,827 | 1.17% |
| 2024-07-18 | 11.89 | 11.96 | 11.68 | 11.92 | 8.31 | qfq | 904,900 | 10,689,504 | -0.08% |
| 2024-07-17 | 11.99 | 12.08 | 11.89 | 11.93 | 8.31 | qfq | 849,500 | 10,159,260 | -0.58% |
| 2024-07-16 | 12.20 | 12.20 | 11.91 | 12.00 | 8.36 | qfq | 1,427,600 | 17,188,947 | -1.64% |
| 2024-07-15 | 12.24 | 12.40 | 12.17 | 12.20 | 8.50 | qfq | 1,519,474 | 18,679,824 | -0.33% |
| 2024-07-12 | 12.20 | 12.41 | 12.18 | 12.24 | 8.53 | qfq | 1,659,300 | 20,407,447 | -0.33% |
| 2024-07-11 | 12.20 | 12.35 | 12.15 | 12.28 | 8.56 | qfq | 1,719,600 | 21,059,859 | 1.91% |
| 2024-07-10 | 12.41 | 12.41 | 11.96 | 12.05 | 8.40 | qfq | 2,518,200 | 30,602,337 | -2.51% |
| 2024-07-09 | 12.43 | 12.52 | 12.09 | 12.36 | 8.61 | qfq | 1,934,100 | 23,772,863 | 0.24% |
| 2024-07-08 | 12.69 | 12.82 | 12.33 | 12.33 | 8.59 | qfq | 1,411,991 | 17,675,134 | -4.12% |
| 2024-07-05 | 12.71 | 12.95 | 12.60 | 12.86 | 8.96 | qfq | 1,275,900 | 16,324,234 | 0.78% |
| 2024-07-04 | 12.71 | 13.00 | 12.63 | 12.76 | 8.89 | qfq | 1,850,650 | 23,721,760 | 0.08% |
| 2024-07-03 | 12.74 | 12.90 | 12.70 | 12.75 | 8.89 | qfq | 1,560,100 | 19,971,215 | 0.00% |
| 2024-07-02 | 13.18 | 13.22 | 12.65 | 12.75 | 8.89 | qfq | 2,716,200 | 34,786,812 | -3.63% |
| 2024-07-01 | 13.35 | 13.59 | 13.12 | 13.23 | 9.22 | qfq | 1,755,100 | 23,240,721 | -1.78% |
| 2024-06-28 | 13.19 | 13.60 | 13.19 | 13.47 | 9.39 | qfq | 1,706,174 | 22,915,230 | 1.58% |
| 2024-06-27 | 13.31 | 13.54 | 13.21 | 13.26 | 9.24 | qfq | 1,223,400 | 16,334,521 | -1.34% |
| 2024-06-26 | 13.11 | 13.49 | 13.11 | 13.44 | 9.37 | qfq | 1,795,001 | 23,917,016 | 1.66% |
| 2024-06-25 | 13.63 | 13.69 | 13.14 | 13.22 | 9.21 | qfq | 2,063,100 | 27,481,137 | -4.34% |
| 2024-06-24 | 13.81 | 14.16 | 13.51 | 13.82 | 9.49 | qfq | 2,703,891 | 37,319,827 | -0.65% |
| 2024-06-21 | 13.80 | 14.00 | 13.49 | 13.91 | 9.56 | qfq | 1,974,192 | 27,309,552 | 0.22% |
| 2024-06-20 | 14.50 | 14.59 | 13.79 | 13.88 | 9.54 | qfq | 4,392,191 | 61,751,056 | -5.13% |
| 2024-06-19 | 14.82 | 14.87 | 14.60 | 14.63 | 10.05 | qfq | 2,322,700 | 34,124,433 | -1.81% |
| 2024-06-18 | 14.72 | 14.96 | 14.50 | 14.90 | 10.24 | qfq | 4,157,500 | 61,168,109 | -0.27% |
| 2024-06-17 | 14.80 | 15.00 | 14.60 | 14.94 | 10.26 | qfq | 4,199,900 | 62,518,361 | 0.47% |
| 2024-06-14 | 15.12 | 15.18 | 14.54 | 14.87 | 10.22 | qfq | 5,877,750 | 86,839,911 | -3.13% |
| 2024-06-13 | 15.65 | 15.67 | 15.04 | 15.35 | 10.55 | qfq | 6,139,199 | 93,182,986 | -2.04% |
| 2024-06-12 | 16.10 | 16.50 | 15.48 | 15.67 | 10.77 | qfq | 8,358,454 | 132,503,750 | -3.33% |
| 2024-06-11 | 15.82 | 16.52 | 15.56 | 16.21 | 11.14 | qfq | 8,455,157 | 136,208,481 | -0.31% |
| 2024-06-07 | 15.17 | 16.54 | 15.02 | 16.26 | 11.17 | qfq | 10,946,791 | 171,721,466 | 5.86% |
| 2024-06-06 | 14.90 | 15.60 | 14.79 | 15.36 | 10.55 | qfq | 9,305,050 | 141,031,301 | -1.60% |
| 2024-06-05 | 15.11 | 15.98 | 14.83 | 15.61 | 10.72 | qfq | 14,629,098 | 226,247,082 | 6.12% |
| 2024-06-04 | 13.56 | 14.71 | 13.29 | 14.71 | 10.11 | qfq | 8,919,223 | 125,047,205 | 10.02% |
| 2024-06-03 | 13.74 | 14.05 | 13.24 | 13.37 | 9.19 | qfq | 4,276,900 | 58,019,184 | -3.12% |
| 2024-05-31 | 13.71 | 13.96 | 13.68 | 13.80 | 9.48 | qfq | 3,685,280 | 51,010,637 | -0.07% |
| 2024-05-30 | 13.80 | 14.34 | 13.65 | 13.81 | 9.49 | qfq | 6,140,480 | 85,413,206 | -1.57% |
| 2024-05-29 | 13.38 | 14.20 | 13.38 | 14.03 | 9.64 | qfq | 10,767,400 | 148,961,681 | 4.08% |
| 2024-05-28 | 14.92 | 14.92 | 13.39 | 13.48 | 9.26 | qfq | 12,660,849 | 175,574,809 | -2.95% |
| 2024-05-27 | 13.24 | 13.89 | 13.20 | 13.89 | 9.54 | qfq | 6,129,400 | 84,492,453 | 9.98% |
| 2024-05-24 | 12.60 | 12.74 | 12.39 | 12.63 | 8.68 | qfq | 3,377,200 | 42,441,581 | -0.32% |
| 2024-05-23 | 12.90 | 13.30 | 12.60 | 12.67 | 8.70 | qfq | 4,144,900 | 53,208,516 | -1.78% |
| 2024-05-22 | 13.08 | 13.14 | 12.87 | 12.90 | 8.86 | qfq | 1,689,300 | 21,965,899 | -1.83% |
| 2024-05-21 | 13.11 | 13.29 | 12.97 | 13.14 | 9.03 | qfq | 2,097,300 | 27,528,309 | -0.38% |
| 2024-05-20 | 13.14 | 13.19 | 12.94 | 13.19 | 9.06 | qfq | 2,421,100 | 31,616,797 | 1.54% |
| 2024-05-17 | 12.86 | 13.19 | 12.86 | 12.99 | 8.92 | qfq | 2,540,400 | 33,104,969 | 0.62% |
| 2024-05-16 | 13.17 | 13.20 | 12.86 | 12.91 | 8.87 | qfq | 2,835,000 | 36,838,766 | -1.38% |
| 2024-05-15 | 13.30 | 13.35 | 13.02 | 13.09 | 8.99 | qfq | 3,503,400 | 46,040,527 | -2.31% |
| 2024-05-14 | 13.17 | 13.50 | 13.04 | 13.40 | 9.21 | qfq | 5,372,174 | 71,555,644 | 1.21% |
| 2024-05-13 | 12.99 | 13.50 | 12.71 | 13.24 | 9.10 | qfq | 5,730,800 | 75,051,901 | 0.99% |
| 2024-05-10 | 13.43 | 13.50 | 13.00 | 13.11 | 9.01 | qfq | 4,560,300 | 60,085,247 | -1.94% |
| 2024-05-09 | 12.85 | 13.97 | 12.83 | 13.37 | 9.19 | qfq | 8,776,800 | 117,078,357 | 4.45% |
| 2024-05-08 | 12.90 | 13.06 | 12.66 | 12.80 | 8.79 | qfq | 3,591,700 | 46,065,720 | -0.93% |
| 2024-05-07 | 12.92 | 13.05 | 12.82 | 12.92 | 8.88 | qfq | 3,808,400 | 49,117,888 | -0.84% |
| 2024-05-06 | 12.76 | 13.10 | 12.76 | 13.03 | 8.95 | qfq | 4,834,400 | 62,548,016 | 2.44% |
| 2024-04-30 | 12.70 | 12.93 | 12.49 | 12.72 | 8.74 | qfq | 4,827,900 | 61,518,976 | 0.55% |
| 2024-04-29 | 12.12 | 12.67 | 12.00 | 12.65 | 8.69 | qfq | 5,479,802 | 68,242,088 | 2.35% |
| 2024-04-26 | 12.47 | 12.65 | 12.28 | 12.36 | 8.49 | qfq | 5,318,314 | 66,080,391 | -2.22% |
| 2024-04-25 | 12.20 | 12.69 | 12.10 | 12.64 | 8.68 | qfq | 6,792,087 | 84,358,249 | 2.27% |
| 2024-04-24 | 12.44 | 12.80 | 11.95 | 12.36 | 8.49 | qfq | 8,822,987 | 108,107,568 | -0.64% |
| 2024-04-23 | 11.34 | 12.44 | 11.34 | 12.44 | 8.55 | qfq | 5,424,700 | 65,736,092 | 9.99% |
| 2024-04-22 | 11.56 | 11.66 | 11.13 | 11.31 | 7.77 | qfq | 2,322,600 | 26,379,864 | -2.84% |
| 2024-04-19 | 11.99 | 12.09 | 11.58 | 11.64 | 8.00 | qfq | 3,479,000 | 40,990,766 | -0.94% |
| 2024-04-18 | 12.10 | 12.49 | 11.74 | 11.75 | 8.07 | qfq | 6,749,300 | 81,157,591 | 0.95% |
| 2024-04-17 | 10.66 | 11.64 | 10.66 | 11.64 | 8.00 | qfq | 4,571,910 | 51,750,426 | 10.02% |
| 2024-04-16 | 11.66 | 11.66 | 10.58 | 10.58 | 7.27 | qfq | 4,967,700 | 53,402,461 | -9.96% |
| 2024-04-15 | 12.55 | 12.66 | 11.59 | 11.75 | 8.07 | qfq | 4,013,014 | 48,030,822 | -7.70% |
| 2024-04-12 | 12.54 | 13.10 | 12.52 | 12.73 | 8.75 | qfq | 2,899,700 | 36,882,986 | 1.52% |
| 2024-04-11 | 12.37 | 12.73 | 12.18 | 12.54 | 8.62 | qfq | 2,525,700 | 31,704,531 | 1.87% |
| 2024-04-10 | 12.62 | 12.62 | 12.17 | 12.31 | 8.46 | qfq | 2,260,100 | 27,937,746 | -2.46% |
| 2024-04-09 | 12.30 | 12.64 | 12.30 | 12.62 | 8.67 | qfq | 2,669,000 | 33,354,289 | 1.69% |
| 2024-04-08 | 13.30 | 13.30 | 12.33 | 12.41 | 8.53 | qfq | 5,604,611 | 71,018,291 | -6.69% |
| 2024-04-03 | 13.02 | 13.54 | 12.98 | 13.30 | 9.14 | qfq | 5,249,111 | 69,060,053 | 2.54% |
| 2024-04-02 | 12.70 | 13.14 | 12.65 | 12.97 | 8.91 | qfq | 3,262,478 | 42,061,123 | 2.05% |
| 2024-04-01 | 12.33 | 12.75 | 12.33 | 12.71 | 8.73 | qfq | 2,280,500 | 28,650,569 | 3.25% |
| 2024-03-29 | 12.07 | 12.32 | 12.07 | 12.31 | 8.46 | qfq | 1,551,200 | 18,922,026 | 1.57% |
| 2024-03-28 | 11.76 | 12.17 | 11.72 | 12.12 | 8.33 | qfq | 1,667,400 | 20,032,407 | 2.71% |
| 2024-03-27 | 12.11 | 12.24 | 11.80 | 11.80 | 8.11 | qfq | 1,725,900 | 20,741,453 | -2.64% |
| 2024-03-26 | 12.18 | 12.33 | 11.92 | 12.12 | 8.33 | qfq | 1,562,011 | 18,912,150 | -0.66% |
| 2024-03-25 | 12.36 | 12.67 | 12.16 | 12.20 | 8.38 | qfq | 1,797,000 | 22,316,705 | -2.01% |
| 2024-03-22 | 12.69 | 12.76 | 12.34 | 12.45 | 8.55 | qfq | 1,608,200 | 20,103,008 | -1.89% |
| 2024-03-21 | 12.76 | 12.90 | 12.48 | 12.69 | 8.72 | qfq | 1,599,122 | 20,275,427 | -0.47% |
| 2024-03-20 | 12.45 | 12.76 | 12.45 | 12.75 | 8.76 | qfq | 1,742,400 | 22,031,690 | 2.49% |
| 2024-03-19 | 12.44 | 12.55 | 12.40 | 12.44 | 8.55 | qfq | 1,458,600 | 18,186,372 | 0.16% |
| 2024-03-18 | 12.19 | 12.44 | 12.15 | 12.42 | 8.53 | qfq | 1,843,300 | 22,639,610 | 2.48% |
| 2024-03-15 | 12.01 | 12.14 | 11.99 | 12.12 | 8.33 | qfq | 1,748,500 | 21,132,983 | 0.50% |
| 2024-03-14 | 12.10 | 12.23 | 11.89 | 12.06 | 8.29 | qfq | 1,901,500 | 22,984,499 | -0.58% |
| 2024-03-13 | 12.08 | 12.20 | 11.96 | 12.13 | 8.33 | qfq | 2,199,700 | 26,592,591 | 0.08% |
| 2024-03-12 | 11.86 | 12.12 | 11.75 | 12.12 | 8.33 | qfq | 2,483,400 | 29,729,186 | 2.45% |
| 2024-03-11 | 11.52 | 11.90 | 11.52 | 11.83 | 8.13 | qfq | 1,877,600 | 21,913,706 | 2.34% |
| 2024-03-08 | 11.52 | 11.68 | 11.37 | 11.56 | 7.94 | qfq | 1,132,300 | 13,041,173 | 0.52% |
| 2024-03-07 | 11.63 | 11.76 | 11.44 | 11.50 | 7.90 | qfq | 1,787,200 | 20,776,026 | -0.95% |
| 2024-03-06 | 11.51 | 11.75 | 11.42 | 11.61 | 7.98 | qfq | 1,583,400 | 18,304,354 | 0.87% |
| 2024-03-05 | 11.84 | 11.90 | 11.47 | 11.51 | 7.91 | qfq | 2,049,900 | 23,794,551 | -3.44% |
| 2024-03-04 | 11.92 | 12.06 | 11.65 | 11.92 | 8.19 | qfq | 2,522,800 | 29,871,981 | 0.76% |
| 2024-03-01 | 11.78 | 11.96 | 11.69 | 11.83 | 8.13 | qfq | 2,149,400 | 25,379,919 | 0.85% |
| 2024-02-29 | 11.08 | 11.80 | 11.08 | 11.73 | 8.06 | qfq | 3,215,249 | 37,317,238 | 3.26% |
| 2024-02-28 | 12.50 | 12.75 | 11.35 | 11.36 | 7.80 | qfq | 5,507,549 | 66,744,712 | -9.12% |
| 2024-02-27 | 12.09 | 12.59 | 12.06 | 12.50 | 8.59 | qfq | 3,091,200 | 38,319,584 | 3.31% |
| 2024-02-26 | 12.20 | 12.38 | 11.92 | 12.10 | 8.31 | qfq | 3,254,622 | 39,574,115 | 1.42% |
| 2024-02-23 | 11.49 | 11.95 | 11.46 | 11.93 | 8.20 | qfq | 2,237,100 | 26,224,205 | 3.56% |
| 2024-02-22 | 11.37 | 11.59 | 11.31 | 11.52 | 7.91 | qfq | 1,945,200 | 22,267,588 | 1.77% |
| 2024-02-21 | 10.92 | 11.65 | 10.91 | 11.32 | 7.78 | qfq | 2,552,430 | 29,025,942 | 2.26% |
| 2024-02-20 | 10.97 | 11.12 | 10.78 | 11.07 | 7.61 | qfq | 2,041,247 | 22,436,652 | 0.64% |
| 2024-02-19 | 10.74 | 11.19 | 10.74 | 11.00 | 7.56 | qfq | 3,045,300 | 33,456,231 | 3.68% |
| 2024-02-08 | 9.84 | 10.64 | 9.66 | 10.61 | 7.29 | qfq | 3,455,300 | 35,122,188 | 9.38% |
| 2024-02-07 | 10.23 | 10.26 | 9.53 | 9.70 | 6.66 | qfq | 3,665,100 | 36,417,695 | -5.18% |
| 2024-02-06 | 10.00 | 10.56 | 9.33 | 10.23 | 7.03 | qfq | 3,784,654 | 37,140,736 | -1.25% |
| 2024-02-05 | 11.46 | 11.46 | 10.36 | 10.36 | 7.12 | qfq | 3,246,749 | 34,261,593 | -9.99% |
| 2024-02-02 | 12.08 | 12.31 | 11.19 | 11.51 | 7.91 | qfq | 3,158,600 | 36,968,483 | -4.40% |
| 2024-02-01 | 12.38 | 12.38 | 11.85 | 12.04 | 8.27 | qfq | 2,796,500 | 33,885,912 | -2.98% |
| 2024-01-31 | 13.13 | 13.31 | 12.40 | 12.41 | 8.53 | qfq | 3,055,800 | 39,056,246 | -6.62% |
| 2024-01-30 | 13.58 | 13.74 | 13.29 | 13.29 | 9.13 | qfq | 1,982,900 | 26,745,731 | -3.35% |
| 2024-01-29 | 14.31 | 14.43 | 13.71 | 13.75 | 9.45 | qfq | 2,250,500 | 31,436,004 | -3.85% |
| 2024-01-26 | 14.02 | 14.54 | 13.92 | 14.30 | 9.82 | qfq | 3,231,600 | 46,296,051 | 1.56% |
| 2024-01-25 | 13.66 | 14.12 | 13.55 | 14.08 | 9.67 | qfq | 3,285,400 | 45,507,766 | 2.77% |
| 2024-01-24 | 13.47 | 13.78 | 13.07 | 13.70 | 9.41 | qfq | 3,189,391 | 43,044,464 | 1.63% |
| 2024-01-23 | 13.19 | 13.61 | 13.02 | 13.48 | 9.26 | qfq | 2,971,400 | 39,568,501 | 1.43% |
| 2024-01-22 | 14.00 | 14.08 | 13.17 | 13.29 | 9.13 | qfq | 3,491,100 | 47,504,906 | -5.68% |
| 2024-01-19 | 14.25 | 14.28 | 13.98 | 14.09 | 9.68 | qfq | 2,544,049 | 35,889,780 | -1.81% |
| 2024-01-18 | 14.58 | 14.58 | 13.93 | 14.35 | 9.86 | qfq | 4,163,900 | 59,278,195 | -2.05% |
| 2024-01-17 | 15.04 | 15.27 | 14.65 | 14.65 | 10.06 | qfq | 2,990,300 | 44,622,691 | -2.14% |
| 2024-01-16 | 15.49 | 15.50 | 14.73 | 14.97 | 10.28 | qfq | 5,630,200 | 84,434,388 | -2.86% |
| 2024-01-15 | 15.40 | 15.80 | 15.29 | 15.41 | 10.59 | qfq | 4,688,762 | 72,838,642 | 0.06% |
| 2024-01-12 | 15.50 | 15.99 | 15.30 | 15.40 | 10.58 | qfq | 8,074,362 | 125,841,942 | 1.45% |
| 2024-01-11 | 14.88 | 15.24 | 14.76 | 15.18 | 10.43 | qfq | 4,101,200 | 61,765,450 | 2.22% |
| 2024-01-10 | 15.23 | 15.33 | 14.76 | 14.85 | 10.20 | qfq | 5,183,200 | 77,392,154 | -3.51% |
| 2024-01-09 | 15.60 | 15.89 | 15.20 | 15.39 | 10.57 | qfq | 6,519,915 | 100,970,873 | -1.91% |
| 2024-01-08 | 16.32 | 16.32 | 15.69 | 15.69 | 10.78 | qfq | 5,761,600 | 91,989,623 | -4.45% |
| 2024-01-05 | 16.95 | 17.00 | 16.20 | 16.42 | 11.28 | qfq | 9,482,512 | 156,675,031 | -4.48% |
| 2024-01-04 | 17.51 | 17.90 | 17.00 | 17.19 | 11.81 | qfq | 10,986,962 | 189,991,472 | -3.86% |
| 2024-01-03 | 18.15 | 19.15 | 17.60 | 17.88 | 12.28 | qfq | 13,089,527 | 237,343,909 | 1.36% |
| 2024-01-02 | 18.00 | 18.20 | 17.38 | 17.64 | 12.12 | qfq | 9,323,610 | 165,062,846 | -0.51% |
| 2023-12-29 | 17.67 | 18.10 | 17.48 | 17.73 | 12.18 | qfq | 12,401,720 | 219,712,989 | -1.17% |
| 2023-12-28 | 17.60 | 18.08 | 17.30 | 17.94 | 12.32 | qfq | 15,862,757 | 280,668,910 | -1.32% |
| 2023-12-27 | 18.68 | 19.48 | 17.73 | 18.18 | 12.49 | qfq | 25,834,656 | 480,212,223 | -0.76% |
| 2023-12-26 | 16.45 | 18.32 | 16.45 | 18.32 | 12.59 | qfq | 9,606,263 | 171,191,132 | 10.03% |
| 2023-12-25 | 17.74 | 18.00 | 16.03 | 16.65 | 11.44 | qfq | 22,949,054 | 383,300,606 | -6.51% |
| 2023-12-22 | 18.59 | 19.04 | 17.59 | 17.81 | 12.24 | qfq | 27,846,689 | 515,392,366 | 2.89% |
| 2023-12-21 | 15.75 | 17.31 | 15.75 | 17.31 | 11.89 | qfq | 9,076,217 | 154,239,310 | 9.97% |
| 2023-12-20 | 16.85 | 17.05 | 15.60 | 15.74 | 10.81 | qfq | 12,238,400 | 198,518,690 | -7.95% |
| 2023-12-19 | 17.20 | 17.66 | 16.80 | 17.10 | 11.75 | qfq | 14,320,500 | 245,481,640 | -3.93% |
| 2023-12-18 | 17.01 | 18.28 | 16.58 | 17.80 | 12.23 | qfq | 22,363,542 | 390,209,992 | 7.10% |
| 2023-12-15 | 16.95 | 17.25 | 16.45 | 16.62 | 11.42 | qfq | 13,826,171 | 230,842,511 | -3.93% |
| 2023-12-14 | 16.48 | 18.13 | 16.31 | 17.30 | 11.89 | qfq | 23,614,945 | 416,878,319 | 4.98% |
| 2023-12-13 | 16.43 | 16.78 | 16.33 | 16.48 | 11.32 | qfq | 8,086,500 | 134,003,391 | 0.37% |
| 2023-12-12 | 15.99 | 17.20 | 15.81 | 16.42 | 11.28 | qfq | 11,098,757 | 182,860,453 | 2.05% |
| 2023-12-11 | 14.84 | 16.14 | 14.74 | 16.09 | 11.05 | qfq | 6,483,332 | 101,751,139 | 7.41% |
| 2023-12-08 | 15.12 | 15.47 | 14.97 | 14.98 | 10.29 | qfq | 1,966,124 | 29,911,878 | -0.53% |
| 2023-12-07 | 15.78 | 15.78 | 15.05 | 15.06 | 10.35 | qfq | 3,100,491 | 47,345,780 | -4.56% |
| 2023-12-06 | 15.56 | 15.92 | 15.55 | 15.78 | 10.84 | qfq | 1,896,700 | 29,976,647 | 0.83% |
| 2023-12-05 | 15.94 | 15.99 | 15.65 | 15.65 | 10.75 | qfq | 1,758,100 | 27,761,815 | -2.13% |
| 2023-12-04 | 15.94 | 16.07 | 15.85 | 15.99 | 10.99 | qfq | 1,972,700 | 31,500,247 | 0.31% |
| 2023-12-01 | 15.71 | 16.01 | 15.68 | 15.94 | 10.95 | qfq | 2,350,400 | 37,387,770 | 1.66% |
| 2023-11-30 | 15.68 | 15.79 | 15.49 | 15.68 | 10.77 | qfq | 1,184,933 | 18,520,350 | -0.19% |
| 2023-11-29 | 15.81 | 16.07 | 15.67 | 15.71 | 10.79 | qfq | 1,729,457 | 27,416,616 | -0.76% |
| 2023-11-28 | 15.80 | 15.88 | 15.59 | 15.83 | 10.88 | qfq | 1,479,043 | 23,347,915 | 0.76% |
| 2023-11-27 | 15.60 | 15.76 | 15.54 | 15.71 | 10.79 | qfq | 1,080,848 | 16,920,192 | 0.32% |
| 2023-11-24 | 15.83 | 15.97 | 15.53 | 15.66 | 10.76 | qfq | 1,760,900 | 27,620,441 | -1.63% |
| 2023-11-23 | 15.84 | 15.95 | 15.64 | 15.92 | 10.94 | qfq | 1,975,800 | 31,283,130 | 0.70% |
| 2023-11-22 | 15.74 | 16.12 | 15.71 | 15.81 | 10.86 | qfq | 3,188,600 | 50,780,048 | 0.19% |
| 2023-11-21 | 15.91 | 16.08 | 15.76 | 15.78 | 10.84 | qfq | 2,656,478 | 42,308,178 | -0.57% |
| 2023-11-20 | 15.70 | 15.88 | 15.61 | 15.87 | 10.90 | qfq | 2,034,600 | 32,068,383 | 0.70% |
| 2023-11-17 | 15.84 | 15.95 | 15.69 | 15.76 | 10.83 | qfq | 2,059,466 | 32,521,050 | -0.88% |
| 2023-11-16 | 15.81 | 16.02 | 15.66 | 15.90 | 10.92 | qfq | 2,976,300 | 47,402,286 | 0.44% |
| 2023-11-15 | 15.83 | 15.88 | 15.55 | 15.83 | 10.88 | qfq | 2,449,200 | 38,579,567 | 0.51% |
| 2023-11-14 | 16.07 | 16.17 | 15.61 | 15.75 | 10.82 | qfq | 3,419,800 | 53,957,990 | -1.32% |
| 2023-11-13 | 15.85 | 16.04 | 15.74 | 15.96 | 10.96 | qfq | 3,132,900 | 49,824,452 | 0.82% |
| 2023-11-10 | 15.50 | 15.85 | 15.27 | 15.83 | 10.88 | qfq | 4,012,700 | 62,740,572 | 2.59% |
| 2023-11-09 | 15.57 | 15.64 | 15.33 | 15.43 | 10.60 | qfq | 2,293,000 | 35,469,055 | -0.90% |
| 2023-11-08 | 15.56 | 15.74 | 15.48 | 15.57 | 10.70 | qfq | 2,635,633 | 41,102,338 | -0.64% |
| 2023-11-07 | 15.78 | 15.78 | 15.50 | 15.67 | 10.77 | qfq | 3,202,644 | 50,053,711 | -0.95% |
| 2023-11-06 | 15.73 | 15.90 | 15.48 | 15.82 | 10.87 | qfq | 5,510,733 | 86,511,322 | 0.70% |
| 2023-11-03 | 15.79 | 15.99 | 15.58 | 15.71 | 10.79 | qfq | 5,523,200 | 87,046,204 | -1.69% |
| 2023-11-02 | 15.35 | 16.54 | 15.30 | 15.98 | 10.98 | qfq | 8,651,765 | 139,283,867 | 2.50% |
| 2023-11-01 | 15.80 | 15.81 | 15.27 | 15.59 | 10.71 | qfq | 5,684,198 | 88,262,141 | 2.10% |
| 2023-10-31 | 14.97 | 15.50 | 14.91 | 15.27 | 10.49 | qfq | 3,674,498 | 55,573,508 | 1.87% |
| 2023-10-30 | 14.89 | 15.06 | 14.77 | 14.99 | 10.30 | qfq | 2,778,000 | 41,536,140 | -0.53% |
| 2023-10-27 | 14.67 | 15.10 | 14.65 | 15.07 | 10.35 | qfq | 2,960,700 | 44,204,945 | 2.10% |
| 2023-10-26 | 14.84 | 14.89 | 14.52 | 14.76 | 10.14 | qfq | 2,673,378 | 39,283,098 | -1.20% |
| 2023-10-25 | 14.79 | 15.11 | 14.74 | 14.94 | 10.26 | qfq | 3,561,622 | 53,230,916 | 0.07% |
| 2023-10-24 | 14.76 | 15.06 | 14.46 | 14.93 | 10.26 | qfq | 3,109,648 | 46,157,808 | 1.29% |
| 2023-10-23 | 14.54 | 14.75 | 14.36 | 14.74 | 10.13 | qfq | 3,285,348 | 47,834,368 | 0.20% |
| 2023-10-20 | 15.05 | 15.30 | 14.55 | 14.71 | 10.11 | qfq | 4,499,937 | 66,632,571 | -3.67% |
| 2023-10-19 | 15.80 | 15.80 | 15.15 | 15.27 | 10.49 | qfq | 6,065,761 | 93,268,207 | -5.33% |
| 2023-10-18 | 16.50 | 16.80 | 15.91 | 16.13 | 11.08 | qfq | 8,409,855 | 137,354,443 | -4.16% |
| 2023-10-17 | 16.31 | 17.40 | 15.83 | 16.83 | 11.56 | qfq | 10,914,802 | 179,590,487 | 1.32% |
| 2023-10-16 | 15.82 | 16.64 | 15.55 | 16.61 | 11.41 | qfq | 11,541,834 | 187,732,540 | 4.86% |
| 2023-10-13 | 15.76 | 16.15 | 15.66 | 15.84 | 10.88 | qfq | 6,559,279 | 104,188,137 | -0.56% |
| 2023-10-12 | 15.87 | 16.20 | 15.76 | 15.93 | 10.94 | qfq | 8,052,341 | 128,329,204 | 0.31% |
| 2023-10-11 | 15.82 | 16.15 | 15.62 | 15.88 | 10.91 | qfq | 13,685,055 | 216,745,247 | -2.40% |
| 2023-10-10 | 14.98 | 16.27 | 14.98 | 16.27 | 11.18 | qfq | 16,890,217 | 272,382,125 | 10.01% |
| 2023-10-09 | 14.77 | 15.25 | 14.55 | 14.79 | 10.16 | qfq | 9,807,090 | 145,213,830 | -5.37% |
| 2023-09-28 | 16.28 | 16.54 | 15.50 | 15.63 | 10.74 | qfq | 16,246,167 | 263,453,081 | 3.92% |
| 2023-09-27 | 14.10 | 15.16 | 14.00 | 15.04 | 10.33 | qfq | 3,837,133 | 56,017,404 | 6.67% |
| 2023-09-26 | 14.08 | 14.19 | 13.92 | 14.10 | 9.69 | qfq | 1,316,400 | 18,502,140 | 0.14% |
| 2023-09-25 | 14.34 | 14.45 | 14.01 | 14.08 | 9.67 | qfq | 1,479,733 | 21,015,416 | -1.88% |
| 2023-09-22 | 14.48 | 14.65 | 14.22 | 14.35 | 9.86 | qfq | 2,011,900 | 28,900,407 | -1.10% |
| 2023-09-21 | 15.15 | 15.15 | 14.38 | 14.51 | 9.97 | qfq | 3,011,500 | 44,294,487 | -4.22% |
| 2023-09-20 | 15.30 | 15.42 | 14.95 | 15.15 | 10.41 | qfq | 3,902,500 | 59,268,702 | -3.26% |
| 2023-09-19 | 15.45 | 15.88 | 15.31 | 15.66 | 10.76 | qfq | 4,672,951 | 73,117,083 | 0.84% |
| 2023-09-18 | 15.58 | 15.80 | 15.30 | 15.53 | 10.67 | qfq | 5,091,781 | 79,188,469 | 2.92% |
| 2023-09-15 | 14.64 | 15.45 | 14.60 | 15.09 | 10.37 | qfq | 2,900,100 | 43,812,255 | 2.72% |
| 2023-09-14 | 14.26 | 14.75 | 14.26 | 14.69 | 10.09 | qfq | 1,589,000 | 23,143,512 | 1.38% |
| 2023-09-13 | 14.59 | 15.18 | 14.40 | 14.49 | 9.95 | qfq | 2,040,000 | 30,034,937 | -0.41% |
| 2023-09-12 | 14.64 | 14.64 | 14.46 | 14.55 | 10.00 | qfq | 538,800 | 7,842,807 | -0.07% |
| 2023-09-11 | 14.52 | 14.62 | 14.40 | 14.56 | 10.00 | qfq | 912,000 | 13,234,668 | 0.14% |
| 2023-09-08 | 14.37 | 14.56 | 14.22 | 14.54 | 9.99 | qfq | 888,100 | 12,840,256 | 1.04% |
| 2023-09-07 | 14.54 | 14.64 | 14.38 | 14.39 | 9.89 | qfq | 836,700 | 12,102,193 | -1.03% |
| 2023-09-06 | 14.60 | 14.77 | 14.52 | 14.54 | 9.99 | qfq | 940,300 | 13,760,751 | -0.75% |
| 2023-09-05 | 14.63 | 14.71 | 14.51 | 14.65 | 10.06 | qfq | 656,500 | 9,605,682 | 0.14% |
| 2023-09-04 | 14.59 | 14.67 | 14.45 | 14.63 | 10.05 | qfq | 1,124,600 | 16,345,152 | 0.27% |
| 2023-09-01 | 14.25 | 14.69 | 14.25 | 14.59 | 10.02 | qfq | 1,698,700 | 24,704,537 | 1.96% |
| 2023-08-31 | 14.04 | 14.37 | 13.93 | 14.31 | 9.83 | qfq | 1,735,546 | 24,661,131 | 1.92% |
| 2023-08-30 | 13.97 | 14.32 | 13.96 | 14.04 | 9.65 | qfq | 1,549,246 | 21,892,828 | 0.57% |
| 2023-08-29 | 13.40 | 14.01 | 13.30 | 13.96 | 9.59 | qfq | 2,036,800 | 28,018,388 | 3.64% |
| 2023-08-28 | 14.50 | 14.52 | 13.46 | 13.47 | 9.25 | qfq | 2,975,615 | 41,387,508 | -3.85% |
| 2023-08-25 | 15.34 | 15.34 | 13.90 | 14.01 | 9.62 | qfq | 4,809,700 | 69,733,127 | -8.67% |
| 2023-08-24 | 14.90 | 16.18 | 14.90 | 15.34 | 10.54 | qfq | 5,503,546 | 85,697,239 | 4.28% |
| 2023-08-23 | 14.82 | 15.30 | 14.69 | 14.71 | 10.11 | qfq | 982,500 | 14,707,992 | -1.34% |
| 2023-08-22 | 15.10 | 15.18 | 14.76 | 14.91 | 10.24 | qfq | 1,167,300 | 17,410,999 | -1.19% |
| 2023-08-21 | 15.16 | 15.33 | 14.90 | 15.09 | 10.37 | qfq | 1,220,900 | 18,480,012 | -0.92% |
| 2023-08-18 | 15.06 | 15.58 | 15.00 | 15.23 | 10.46 | qfq | 1,679,715 | 25,716,114 | 1.26% |
| 2023-08-17 | 14.91 | 15.05 | 14.66 | 15.04 | 10.33 | qfq | 866,100 | 12,898,076 | 0.87% |
| 2023-08-16 | 14.80 | 15.00 | 14.76 | 14.91 | 10.24 | qfq | 646,249 | 9,636,113 | 0.20% |
| 2023-08-15 | 14.76 | 14.94 | 14.68 | 14.88 | 10.22 | qfq | 494,000 | 7,312,163 | 0.61% |
| 2023-08-14 | 14.65 | 14.79 | 14.56 | 14.79 | 10.16 | qfq | 652,349 | 9,580,828 | 0.54% |
| 2023-08-11 | 14.97 | 15.02 | 14.62 | 14.71 | 10.11 | qfq | 757,212 | 11,272,390 | -1.80% |
| 2023-08-10 | 14.84 | 15.00 | 14.69 | 14.98 | 10.29 | qfq | 536,700 | 7,988,704 | 1.63% |
| 2023-08-09 | 14.79 | 14.84 | 14.69 | 14.74 | 10.13 | qfq | 600,100 | 8,857,718 | -0.74% |
| 2023-08-08 | 14.94 | 14.97 | 14.78 | 14.85 | 10.20 | qfq | 648,000 | 9,621,102 | -0.60% |
| 2023-08-07 | 15.08 | 15.08 | 14.86 | 14.94 | 10.26 | qfq | 795,849 | 11,893,092 | -0.99% |
| 2023-08-04 | 15.26 | 15.35 | 15.09 | 15.09 | 10.37 | qfq | 719,700 | 10,935,136 | -1.11% |
| 2023-08-03 | 15.45 | 15.45 | 15.15 | 15.26 | 10.48 | qfq | 874,500 | 13,326,957 | -1.23% |
| 2023-08-02 | 15.38 | 15.52 | 15.30 | 15.45 | 10.61 | qfq | 682,600 | 10,525,060 | 0.06% |
| 2023-08-01 | 15.50 | 15.66 | 15.38 | 15.44 | 10.61 | qfq | 1,004,837 | 15,587,055 | 0.19% |
| 2023-07-31 | 15.37 | 15.57 | 15.35 | 15.41 | 10.59 | qfq | 900,200 | 13,897,899 | 0.52% |
| 2023-07-28 | 15.18 | 15.38 | 15.07 | 15.33 | 10.53 | qfq | 694,721 | 10,598,429 | 0.46% |
| 2023-07-27 | 15.25 | 15.37 | 15.18 | 15.26 | 10.48 | qfq | 592,500 | 9,051,480 | -0.13% |
| 2023-07-26 | 15.25 | 15.33 | 15.15 | 15.28 | 10.50 | qfq | 620,700 | 9,476,043 | 0.26% |
| 2023-07-25 | 15.20 | 15.30 | 15.11 | 15.24 | 10.47 | qfq | 690,700 | 10,522,414 | 0.66% |
| 2023-07-24 | 15.06 | 15.18 | 14.98 | 15.14 | 10.40 | qfq | 470,612 | 7,106,784 | 0.80% |
| 2023-07-21 | 15.08 | 15.15 | 14.95 | 15.02 | 10.32 | qfq | 485,500 | 7,305,888 | -0.20% |
| 2023-07-20 | 15.15 | 15.16 | 15.02 | 15.05 | 10.34 | qfq | 400,300 | 6,034,027 | -0.27% |
| 2023-07-19 | 15.15 | 15.18 | 15.03 | 15.09 | 10.37 | qfq | 335,700 | 5,069,752 | -0.20% |
| 2023-07-18 | 14.89 | 15.13 | 14.75 | 15.12 | 10.39 | qfq | 785,053 | 11,788,251 | 1.82% |
| 2023-07-17 | 14.93 | 14.93 | 14.66 | 14.85 | 10.20 | qfq | 512,400 | 7,560,837 | -0.34% |