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
好太太603848.SH
最近收盘价13.012026-07-17
最近交易日2026-07-17
成交量（股）2,978,700
成交额（元）39,712,621
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.50 | 13.70 | 12.95 | 13.01 | 13.01 | qfq | 2,978,700 | 39,712,621 | -3.84% |
| 2026-07-16 | 13.45 | 13.79 | 13.26 | 13.53 | 13.53 | qfq | 2,546,200 | 34,419,391 | 0.97% |
| 2026-07-15 | 13.54 | 13.66 | 13.30 | 13.40 | 13.40 | qfq | 2,072,000 | 27,908,460 | -0.96% |
| 2026-07-14 | 13.63 | 13.80 | 13.43 | 13.53 | 13.53 | qfq | 1,348,400 | 18,267,955 | -0.73% |
| 2026-07-13 | 14.26 | 14.34 | 13.62 | 13.63 | 13.63 | qfq | 2,241,900 | 31,198,941 | -4.88% |
| 2026-07-10 | 14.26 | 14.59 | 14.20 | 14.33 | 14.33 | qfq | 2,002,200 | 28,901,527 | -0.49% |
| 2026-07-09 | 14.21 | 14.53 | 13.93 | 14.40 | 14.40 | qfq | 1,913,700 | 27,218,618 | 1.34% |
| 2026-07-08 | 14.30 | 14.66 | 14.10 | 14.21 | 14.21 | qfq | 2,192,620 | 31,447,231 | -0.84% |
| 2026-07-07 | 14.43 | 14.60 | 14.24 | 14.33 | 14.33 | qfq | 1,867,700 | 26,856,871 | -0.69% |
| 2026-07-06 | 14.50 | 14.65 | 14.23 | 14.43 | 14.43 | qfq | 2,664,700 | 38,421,557 | -0.76% |
| 2026-07-03 | 13.71 | 14.66 | 13.71 | 14.54 | 14.54 | qfq | 6,429,100 | 91,221,211 | 5.13% |
| 2026-07-02 | 13.70 | 14.36 | 13.53 | 13.83 | 13.83 | qfq | 4,563,150 | 63,754,232 | 0.88% |
| 2026-07-01 | 13.93 | 13.99 | 13.34 | 13.71 | 13.71 | qfq | 3,247,603 | 44,575,648 | 0.37% |
| 2026-06-30 | 13.30 | 13.66 | 12.95 | 13.66 | 13.66 | qfq | 3,924,401 | 51,897,747 | 2.63% |
| 2026-06-29 | 14.66 | 14.71 | 13.31 | 13.31 | 13.31 | qfq | 5,645,300 | 76,821,417 | -10.01% |
| 2026-06-26 | 14.11 | 15.03 | 13.75 | 14.79 | 14.79 | qfq | 5,547,600 | 80,158,017 | 3.86% |
| 2026-06-25 | 14.40 | 15.29 | 14.03 | 14.24 | 14.24 | qfq | 6,820,000 | 100,174,029 | -2.00% |
| 2026-06-24 | 13.96 | 15.01 | 13.60 | 14.53 | 14.53 | qfq | 4,516,686 | 65,063,750 | 4.08% |
| 2026-06-23 | 13.44 | 14.38 | 13.44 | 13.96 | 13.96 | qfq | 3,048,219 | 42,708,254 | 3.41% |
| 2026-06-22 | 13.76 | 13.76 | 13.36 | 13.50 | 13.50 | qfq | 2,088,715 | 28,133,650 | -1.89% |
| 2026-06-18 | 13.61 | 13.93 | 13.42 | 13.76 | 13.76 | qfq | 1,862,403 | 25,555,938 | 0.51% |
| 2026-06-17 | 13.95 | 14.01 | 13.65 | 13.69 | 13.69 | qfq | 1,400,503 | 19,287,292 | -1.86% |
| 2026-06-16 | 13.90 | 13.98 | 13.63 | 13.95 | 13.95 | qfq | 1,587,700 | 21,931,834 | 0.07% |
| 2026-06-15 | 13.99 | 14.35 | 13.79 | 13.94 | 13.94 | qfq | 2,271,200 | 31,837,587 | -0.36% |
| 2026-06-12 | 13.56 | 14.07 | 13.56 | 13.99 | 13.99 | qfq | 1,817,100 | 25,200,061 | 3.10% |
| 2026-06-11 | 13.73 | 13.79 | 13.35 | 13.57 | 13.57 | qfq | 1,417,700 | 19,171,948 | -1.31% |
| 2026-06-10 | 13.89 | 13.95 | 13.59 | 13.75 | 13.75 | qfq | 1,436,100 | 19,718,900 | -2.00% |
| 2026-06-09 | 14.25 | 14.33 | 14.00 | 14.03 | 13.83 | qfq | 1,590,100 | 22,460,235 | -0.64% |
| 2026-06-08 | 14.50 | 14.51 | 14.01 | 14.12 | 13.92 | qfq | 1,764,000 | 25,145,113 | -3.42% |
| 2026-06-05 | 14.27 | 14.74 | 14.27 | 14.62 | 14.41 | qfq | 1,431,698 | 20,851,353 | 2.38% |
| 2026-06-04 | 14.51 | 14.53 | 14.26 | 14.28 | 14.08 | qfq | 1,220,500 | 17,535,196 | -1.52% |
| 2026-06-03 | 14.50 | 14.76 | 14.12 | 14.50 | 14.29 | qfq | 2,099,400 | 30,186,822 | -0.07% |
| 2026-06-02 | 14.75 | 14.86 | 14.45 | 14.51 | 14.30 | qfq | 2,042,700 | 29,787,246 | -1.83% |
| 2026-06-01 | 14.29 | 14.84 | 14.18 | 14.78 | 14.57 | qfq | 2,289,900 | 33,459,387 | 2.14% |
| 2026-05-29 | 14.43 | 14.66 | 14.40 | 14.47 | 14.26 | qfq | 1,642,200 | 23,875,365 | -0.41% |
| 2026-05-28 | 14.50 | 14.67 | 14.30 | 14.53 | 14.32 | qfq | 1,387,800 | 20,069,894 | -0.55% |
| 2026-05-27 | 15.02 | 15.04 | 14.55 | 14.61 | 14.40 | qfq | 1,978,800 | 29,095,891 | -2.79% |
| 2026-05-26 | 15.01 | 15.32 | 14.89 | 15.03 | 14.82 | qfq | 1,743,801 | 26,178,883 | -1.31% |
| 2026-05-25 | 15.55 | 15.64 | 15.07 | 15.23 | 15.01 | qfq | 2,148,000 | 32,854,641 | -1.74% |
| 2026-05-22 | 15.52 | 15.75 | 15.35 | 15.50 | 15.28 | qfq | 1,477,701 | 22,894,011 | 0.06% |
| 2026-05-21 | 15.65 | 16.22 | 15.43 | 15.49 | 15.27 | qfq | 2,586,594 | 41,099,861 | -1.84% |
| 2026-05-20 | 16.20 | 16.40 | 15.75 | 15.78 | 15.56 | qfq | 2,884,300 | 46,048,896 | -3.55% |
| 2026-05-19 | 16.06 | 16.43 | 15.96 | 16.36 | 16.13 | qfq | 2,900,000 | 47,198,536 | 2.63% |
| 2026-05-18 | 16.12 | 16.19 | 15.52 | 15.94 | 15.71 | qfq | 3,138,300 | 49,776,117 | -2.09% |
| 2026-05-15 | 16.25 | 16.53 | 16.08 | 16.28 | 16.05 | qfq | 3,262,500 | 53,101,365 | 0.68% |
| 2026-05-14 | 16.83 | 16.83 | 16.15 | 16.17 | 15.94 | qfq | 3,699,904 | 60,454,962 | -2.65% |
| 2026-05-13 | 17.44 | 17.47 | 16.55 | 16.61 | 16.37 | qfq | 6,889,593 | 116,231,598 | -5.19% |
| 2026-05-12 | 17.83 | 18.25 | 17.24 | 17.52 | 17.27 | qfq | 7,465,015 | 132,555,848 | -2.40% |
| 2026-05-11 | 17.07 | 18.07 | 16.70 | 17.95 | 17.69 | qfq | 9,873,695 | 173,378,089 | 6.21% |
| 2026-05-08 | 16.61 | 17.00 | 16.42 | 16.90 | 16.66 | qfq | 4,364,000 | 73,067,127 | 1.93% |
| 2026-05-07 | 16.44 | 16.69 | 16.33 | 16.58 | 16.34 | qfq | 3,142,600 | 51,876,140 | 1.22% |
| 2026-05-06 | 16.12 | 16.43 | 16.12 | 16.38 | 16.15 | qfq | 3,476,087 | 56,540,172 | 1.74% |
| 2026-04-30 | 15.90 | 16.15 | 15.78 | 16.10 | 15.87 | qfq | 2,471,987 | 39,601,904 | 1.13% |
| 2026-04-29 | 15.77 | 16.10 | 15.76 | 15.92 | 15.69 | qfq | 2,500,400 | 39,763,530 | 0.38% |
| 2026-04-28 | 15.68 | 15.87 | 15.61 | 15.86 | 15.63 | qfq | 1,942,100 | 30,527,050 | 0.38% |
| 2026-04-27 | 15.51 | 15.90 | 15.32 | 15.80 | 15.57 | qfq | 2,285,950 | 35,679,990 | 2.20% |
| 2026-04-24 | 15.24 | 15.54 | 15.13 | 15.46 | 15.24 | qfq | 1,669,197 | 25,600,869 | 0.78% |
| 2026-04-23 | 15.25 | 15.53 | 15.12 | 15.34 | 15.12 | qfq | 1,804,100 | 27,646,846 | 0.13% |
| 2026-04-22 | 15.51 | 15.69 | 15.22 | 15.32 | 15.10 | qfq | 2,166,050 | 33,219,086 | -2.11% |
| 2026-04-21 | 15.49 | 15.68 | 15.49 | 15.65 | 15.43 | qfq | 1,209,200 | 18,857,917 | 0.71% |
| 2026-04-20 | 15.62 | 15.66 | 15.26 | 15.54 | 15.32 | qfq | 1,244,200 | 19,292,807 | 0.13% |
| 2026-04-17 | 15.65 | 15.65 | 15.36 | 15.52 | 15.30 | qfq | 1,260,500 | 19,462,279 | -0.45% |
| 2026-04-16 | 15.32 | 15.63 | 15.32 | 15.59 | 15.37 | qfq | 1,743,800 | 27,036,749 | 1.70% |
| 2026-04-15 | 15.39 | 15.49 | 15.28 | 15.33 | 15.11 | qfq | 1,196,600 | 18,370,999 | -0.33% |
| 2026-04-14 | 15.60 | 15.60 | 15.19 | 15.38 | 15.16 | qfq | 1,908,200 | 29,249,286 | 0.26% |
| 2026-04-13 | 15.40 | 15.42 | 15.30 | 15.34 | 15.12 | qfq | 1,092,200 | 16,754,938 | -0.58% |
| 2026-04-10 | 15.33 | 15.54 | 15.26 | 15.43 | 15.21 | qfq | 1,373,600 | 21,214,544 | 1.25% |
| 2026-04-09 | 15.50 | 15.52 | 15.16 | 15.24 | 15.02 | qfq | 1,753,500 | 26,814,917 | -2.06% |
| 2026-04-08 | 15.52 | 15.66 | 15.25 | 15.56 | 15.34 | qfq | 2,154,600 | 33,322,555 | 3.05% |
| 2026-04-07 | 14.84 | 15.15 | 14.82 | 15.10 | 14.88 | qfq | 1,235,500 | 18,566,692 | 1.68% |
| 2026-04-03 | 15.15 | 15.31 | 14.80 | 14.85 | 14.64 | qfq | 1,237,400 | 18,470,072 | -2.62% |
| 2026-04-02 | 15.49 | 15.52 | 15.14 | 15.25 | 15.03 | qfq | 1,346,700 | 20,594,368 | -1.42% |
| 2026-04-01 | 15.41 | 15.50 | 15.22 | 15.47 | 15.25 | qfq | 1,602,200 | 24,626,070 | 1.44% |
| 2026-03-31 | 15.47 | 15.72 | 15.22 | 15.25 | 15.03 | qfq | 1,575,200 | 24,384,988 | -1.42% |
| 2026-03-30 | 15.35 | 15.57 | 15.24 | 15.47 | 15.25 | qfq | 1,940,500 | 30,015,761 | -0.13% |
| 2026-03-27 | 15.23 | 15.57 | 15.16 | 15.49 | 15.27 | qfq | 2,000,200 | 30,777,218 | 1.37% |
| 2026-03-26 | 15.52 | 15.64 | 15.16 | 15.28 | 15.06 | qfq | 1,629,900 | 25,010,643 | -1.80% |
| 2026-03-25 | 15.46 | 15.58 | 15.34 | 15.56 | 15.34 | qfq | 1,823,690 | 28,274,036 | 1.10% |
| 2026-03-24 | 15.20 | 15.39 | 14.97 | 15.39 | 15.17 | qfq | 2,604,600 | 39,475,919 | 2.74% |
| 2026-03-23 | 15.57 | 15.60 | 14.84 | 14.98 | 14.77 | qfq | 3,533,300 | 53,647,211 | -4.40% |
| 2026-03-20 | 16.08 | 16.24 | 15.65 | 15.67 | 15.45 | qfq | 2,327,200 | 36,956,973 | -2.43% |
| 2026-03-19 | 16.26 | 16.43 | 15.92 | 16.06 | 15.83 | qfq | 2,417,800 | 38,978,853 | -2.25% |
| 2026-03-18 | 16.45 | 16.50 | 16.20 | 16.43 | 16.20 | qfq | 2,471,600 | 40,376,304 | -0.84% |
| 2026-03-17 | 16.88 | 16.93 | 16.52 | 16.57 | 16.33 | qfq | 1,533,901 | 25,630,663 | -1.37% |
| 2026-03-16 | 16.70 | 16.97 | 16.68 | 16.80 | 16.56 | qfq | 1,304,900 | 21,868,119 | 0.84% |
| 2026-03-13 | 16.69 | 16.89 | 16.60 | 16.66 | 16.42 | qfq | 1,133,100 | 19,000,178 | -0.18% |
| 2026-03-12 | 17.00 | 17.04 | 16.66 | 16.69 | 16.45 | qfq | 1,602,900 | 26,865,626 | -1.88% |
| 2026-03-11 | 16.85 | 17.10 | 16.80 | 17.01 | 16.77 | qfq | 2,046,850 | 34,681,927 | 0.95% |
| 2026-03-10 | 16.50 | 16.85 | 16.50 | 16.85 | 16.61 | qfq | 2,318,100 | 38,759,298 | 2.25% |
| 2026-03-09 | 16.48 | 16.57 | 16.32 | 16.48 | 16.25 | qfq | 1,599,000 | 26,255,653 | -0.54% |
| 2026-03-06 | 16.40 | 16.64 | 16.30 | 16.57 | 16.33 | qfq | 2,079,200 | 34,343,258 | 0.91% |
| 2026-03-05 | 16.61 | 16.66 | 16.37 | 16.42 | 16.19 | qfq | 1,932,200 | 31,886,924 | 0.12% |
| 2026-03-04 | 16.28 | 16.50 | 16.10 | 16.40 | 16.17 | qfq | 1,916,600 | 31,327,594 | -0.18% |
| 2026-03-03 | 17.04 | 17.14 | 16.39 | 16.43 | 16.20 | qfq | 3,010,600 | 50,419,642 | -3.52% |
| 2026-03-02 | 17.69 | 17.69 | 16.96 | 17.03 | 16.79 | qfq | 3,636,790 | 62,505,229 | -4.43% |
| 2026-02-27 | 17.92 | 17.94 | 17.74 | 17.82 | 17.57 | qfq | 2,294,790 | 40,859,151 | -0.61% |
| 2026-02-26 | 18.04 | 18.07 | 17.91 | 17.93 | 17.67 | qfq | 1,802,700 | 32,396,377 | -0.61% |
| 2026-02-25 | 18.07 | 18.09 | 18.00 | 18.04 | 17.78 | qfq | 2,555,900 | 46,076,497 | -0.06% |
| 2026-02-24 | 18.00 | 18.07 | 17.96 | 18.05 | 17.79 | qfq | 1,804,101 | 32,489,182 | 0.39% |
| 2026-02-13 | 17.94 | 18.04 | 17.90 | 17.98 | 17.72 | qfq | 1,788,400 | 32,138,151 | 0.11% |
| 2026-02-12 | 17.97 | 18.05 | 17.87 | 17.96 | 17.70 | qfq | 2,841,300 | 51,035,387 | -0.06% |
| 2026-02-11 | 18.14 | 18.18 | 17.95 | 17.97 | 17.71 | qfq | 3,470,300 | 62,646,128 | -0.94% |
| 2026-02-10 | 18.45 | 18.45 | 18.09 | 18.14 | 17.88 | qfq | 5,255,537 | 95,429,908 | -1.63% |
| 2026-02-09 | 18.38 | 18.52 | 18.22 | 18.44 | 18.18 | qfq | 6,946,734 | 127,420,809 | 0.16% |
| 2026-02-06 | 19.36 | 19.85 | 18.41 | 18.41 | 18.15 | qfq | 13,676,790 | 253,396,943 | -10.02% |
| 2026-02-05 | 20.30 | 21.38 | 19.95 | 20.46 | 20.17 | qfq | 17,236,329 | 355,599,917 | -0.20% |
| 2026-02-04 | 20.34 | 20.75 | 20.06 | 20.50 | 20.21 | qfq | 6,090,086 | 124,031,049 | 0.59% |
| 2026-02-03 | 19.28 | 20.43 | 19.18 | 20.38 | 20.09 | qfq | 6,686,801 | 133,318,004 | 5.65% |
| 2026-02-02 | 19.60 | 19.70 | 19.20 | 19.29 | 19.02 | qfq | 4,604,200 | 89,366,677 | -0.57% |
| 2026-01-30 | 18.84 | 19.46 | 18.51 | 19.40 | 19.12 | qfq | 5,556,200 | 105,640,008 | 3.52% |
| 2026-01-29 | 18.10 | 19.06 | 17.99 | 18.74 | 18.47 | qfq | 4,636,100 | 86,440,237 | 3.02% |
| 2026-01-28 | 18.22 | 18.36 | 17.86 | 18.19 | 17.93 | qfq | 3,498,300 | 63,406,226 | -0.05% |
| 2026-01-27 | 18.72 | 18.84 | 17.90 | 18.20 | 17.94 | qfq | 4,656,900 | 84,817,341 | -3.60% |
| 2026-01-26 | 19.84 | 19.85 | 18.80 | 18.88 | 18.61 | qfq | 4,091,700 | 78,345,706 | -4.36% |
| 2026-01-23 | 19.47 | 19.99 | 19.35 | 19.74 | 19.46 | qfq | 3,337,700 | 65,538,180 | 1.39% |
| 2026-01-22 | 19.40 | 19.55 | 19.18 | 19.47 | 19.19 | qfq | 2,605,200 | 50,532,823 | 0.36% |
| 2026-01-21 | 19.20 | 19.45 | 18.95 | 19.40 | 19.12 | qfq | 3,000,200 | 57,775,976 | 0.94% |
| 2026-01-20 | 19.35 | 19.43 | 18.99 | 19.22 | 18.95 | qfq | 2,792,600 | 53,742,553 | 0.16% |
| 2026-01-19 | 19.30 | 19.30 | 18.93 | 19.19 | 18.92 | qfq | 2,501,000 | 47,832,442 | 0.89% |
| 2026-01-16 | 18.91 | 19.18 | 18.83 | 19.02 | 18.75 | qfq | 2,077,000 | 39,424,660 | 0.85% |
| 2026-01-15 | 18.89 | 19.07 | 18.72 | 18.86 | 18.59 | qfq | 1,780,000 | 33,631,718 | -0.16% |
| 2026-01-14 | 19.01 | 19.20 | 18.61 | 18.89 | 18.62 | qfq | 2,817,800 | 53,303,064 | -0.84% |
| 2026-01-13 | 19.18 | 19.29 | 18.91 | 19.05 | 18.78 | qfq | 2,604,455 | 49,830,369 | -0.47% |
| 2026-01-12 | 18.77 | 19.19 | 18.72 | 19.14 | 18.87 | qfq | 3,181,346 | 60,598,144 | 2.03% |
| 2026-01-09 | 19.01 | 19.04 | 18.59 | 18.76 | 18.49 | qfq | 2,816,000 | 52,794,703 | -1.00% |
| 2026-01-08 | 18.65 | 19.20 | 18.59 | 18.95 | 18.68 | qfq | 3,887,200 | 73,605,429 | 1.50% |
| 2026-01-07 | 18.86 | 18.86 | 18.51 | 18.67 | 18.40 | qfq | 2,148,900 | 40,227,326 | -0.32% |
| 2026-01-06 | 18.85 | 18.85 | 18.52 | 18.73 | 18.46 | qfq | 3,228,500 | 60,241,193 | 0.38% |
| 2026-01-05 | 18.29 | 18.66 | 18.22 | 18.66 | 18.39 | qfq | 2,381,800 | 44,023,590 | 2.13% |
| 2025-12-31 | 18.28 | 18.36 | 18.06 | 18.27 | 18.01 | qfq | 1,775,200 | 32,309,095 | 0.00% |
| 2025-12-30 | 18.34 | 18.42 | 18.15 | 18.27 | 18.01 | qfq | 1,843,399 | 33,695,772 | -0.38% |
| 2025-12-29 | 18.31 | 18.40 | 18.10 | 18.34 | 18.08 | qfq | 2,692,900 | 49,190,140 | 0.33% |
| 2025-12-26 | 18.75 | 18.75 | 18.22 | 18.28 | 18.02 | qfq | 2,507,900 | 46,199,296 | -1.77% |
| 2025-12-25 | 18.57 | 18.68 | 18.32 | 18.61 | 18.34 | qfq | 1,832,100 | 33,936,675 | 0.38% |
| 2025-12-24 | 18.53 | 18.60 | 18.31 | 18.54 | 18.28 | qfq | 1,633,800 | 30,256,396 | 0.27% |
| 2025-12-23 | 18.88 | 18.99 | 18.32 | 18.49 | 18.23 | qfq | 3,237,748 | 59,956,528 | -2.74% |
| 2025-12-22 | 19.27 | 19.30 | 18.69 | 19.01 | 18.74 | qfq | 2,173,600 | 41,198,660 | 0.64% |
| 2025-12-19 | 18.65 | 18.89 | 18.47 | 18.89 | 18.62 | qfq | 1,955,900 | 36,580,746 | 2.05% |
| 2025-12-18 | 19.00 | 19.19 | 18.49 | 18.51 | 18.25 | qfq | 2,561,100 | 48,057,235 | -1.91% |
| 2025-12-17 | 18.50 | 19.10 | 18.50 | 18.87 | 18.60 | qfq | 3,232,600 | 60,972,900 | 1.45% |
| 2025-12-16 | 18.98 | 19.48 | 18.56 | 18.60 | 18.33 | qfq | 3,552,399 | 67,288,177 | -0.64% |
| 2025-12-15 | 18.50 | 18.93 | 18.45 | 18.72 | 18.45 | qfq | 1,297,585 | 24,258,392 | 0.48% |
| 2025-12-12 | 18.48 | 18.95 | 18.41 | 18.63 | 18.36 | qfq | 1,168,200 | 21,747,170 | 0.32% |
| 2025-12-11 | 18.98 | 19.05 | 18.56 | 18.57 | 18.31 | qfq | 1,166,800 | 21,839,537 | -2.52% |
| 2025-12-10 | 18.88 | 19.28 | 18.84 | 19.05 | 18.78 | qfq | 1,543,600 | 29,395,275 | 0.79% |
| 2025-12-09 | 19.05 | 19.12 | 18.87 | 18.90 | 18.63 | qfq | 1,086,222 | 20,627,671 | -0.74% |
| 2025-12-08 | 19.05 | 19.19 | 18.92 | 19.04 | 18.77 | qfq | 1,404,400 | 26,728,637 | -0.05% |
| 2025-12-05 | 18.95 | 19.07 | 18.76 | 19.05 | 18.78 | qfq | 1,185,400 | 22,469,284 | 0.53% |
| 2025-12-04 | 19.38 | 19.38 | 18.91 | 18.95 | 18.68 | qfq | 1,487,448 | 28,314,375 | -1.81% |
| 2025-12-03 | 19.50 | 19.70 | 19.24 | 19.30 | 19.02 | qfq | 1,231,900 | 23,928,668 | -1.03% |
| 2025-12-02 | 19.83 | 20.01 | 19.45 | 19.50 | 19.22 | qfq | 2,016,200 | 39,653,102 | -1.27% |
| 2025-12-01 | 19.67 | 19.79 | 19.54 | 19.75 | 19.47 | qfq | 1,562,500 | 30,754,477 | 0.30% |
| 2025-11-28 | 19.32 | 19.70 | 19.32 | 19.69 | 19.41 | qfq | 1,551,200 | 30,325,203 | 1.49% |
| 2025-11-27 | 19.60 | 19.79 | 19.27 | 19.40 | 19.12 | qfq | 1,868,200 | 36,577,248 | -0.10% |
| 2025-11-26 | 19.67 | 19.70 | 19.36 | 19.42 | 19.14 | qfq | 1,556,900 | 30,363,822 | -0.97% |
| 2025-11-25 | 19.19 | 19.74 | 19.16 | 19.61 | 19.33 | qfq | 2,075,910 | 40,588,829 | 2.35% |
| 2025-11-24 | 19.29 | 19.50 | 18.97 | 19.16 | 18.89 | qfq | 2,276,800 | 43,794,350 | 0.31% |
| 2025-11-21 | 19.80 | 19.86 | 19.03 | 19.10 | 18.83 | qfq | 2,722,300 | 52,644,290 | -3.68% |
| 2025-11-20 | 19.88 | 20.19 | 19.65 | 19.83 | 19.55 | qfq | 2,299,400 | 45,694,171 | 0.51% |
| 2025-11-19 | 20.08 | 20.34 | 19.69 | 19.73 | 19.45 | qfq | 2,747,000 | 54,764,967 | -2.57% |
| 2025-11-18 | 20.20 | 20.33 | 20.04 | 20.25 | 19.96 | qfq | 2,653,700 | 53,563,947 | 0.10% |
| 2025-11-17 | 20.50 | 20.50 | 20.10 | 20.23 | 19.94 | qfq | 1,937,000 | 39,149,397 | -0.88% |
| 2025-11-14 | 20.47 | 20.82 | 20.33 | 20.41 | 20.12 | qfq | 2,608,900 | 53,643,621 | -0.54% |
| 2025-11-13 | 20.43 | 20.60 | 20.05 | 20.52 | 20.23 | qfq | 2,619,100 | 53,412,327 | 0.39% |
| 2025-11-12 | 20.80 | 21.08 | 20.26 | 20.44 | 20.15 | qfq | 3,637,081 | 74,900,454 | -1.78% |
| 2025-11-11 | 21.28 | 21.30 | 20.55 | 20.81 | 20.51 | qfq | 3,017,300 | 62,819,584 | -1.65% |
| 2025-11-10 | 20.86 | 21.28 | 20.78 | 21.16 | 20.86 | qfq | 2,950,700 | 62,116,879 | 1.39% |
| 2025-11-07 | 20.88 | 21.09 | 20.65 | 20.87 | 20.57 | qfq | 2,929,100 | 60,966,487 | -0.43% |
| 2025-11-06 | 21.00 | 21.11 | 20.57 | 20.96 | 20.66 | qfq | 3,578,800 | 74,366,986 | -0.85% |
| 2025-11-05 | 21.40 | 21.63 | 20.87 | 21.14 | 20.84 | qfq | 3,892,800 | 82,391,617 | -1.21% |
| 2025-11-04 | 21.71 | 22.30 | 21.25 | 21.40 | 21.09 | qfq | 4,585,300 | 99,275,948 | -2.28% |
| 2025-11-03 | 21.49 | 22.08 | 21.17 | 21.90 | 21.59 | qfq | 6,481,400 | 140,253,695 | 1.91% |
| 2025-10-31 | 20.34 | 22.10 | 20.34 | 21.49 | 21.18 | qfq | 8,067,700 | 172,395,313 | 5.65% |
| 2025-10-30 | 21.01 | 21.01 | 20.32 | 20.34 | 20.05 | qfq | 3,894,500 | 80,088,538 | -2.21% |
| 2025-10-29 | 20.47 | 20.92 | 20.08 | 20.80 | 20.50 | qfq | 4,415,800 | 90,835,732 | 1.81% |
| 2025-10-28 | 20.63 | 20.94 | 20.36 | 20.43 | 20.14 | qfq | 4,216,000 | 86,804,956 | -1.54% |
| 2025-10-27 | 21.11 | 21.37 | 20.50 | 20.75 | 20.45 | qfq | 5,699,900 | 118,574,903 | -1.71% |
| 2025-10-24 | 21.40 | 21.81 | 21.07 | 21.11 | 20.81 | qfq | 4,298,081 | 91,561,200 | -0.85% |
| 2025-10-23 | 21.52 | 21.74 | 21.04 | 21.29 | 20.99 | qfq | 4,528,800 | 96,568,194 | -2.11% |
| 2025-10-22 | 22.23 | 22.29 | 21.66 | 21.75 | 21.44 | qfq | 3,838,482 | 83,853,965 | -1.89% |
| 2025-10-21 | 22.00 | 22.22 | 21.59 | 22.17 | 21.85 | qfq | 5,025,812 | 110,188,577 | 0.50% |
| 2025-10-20 | 22.52 | 22.57 | 21.13 | 22.06 | 21.75 | qfq | 7,300,700 | 158,651,407 | -1.43% |
| 2025-10-17 | 22.32 | 23.34 | 22.30 | 22.38 | 22.06 | qfq | 10,347,482 | 235,664,619 | 1.50% |
| 2025-10-16 | 22.61 | 23.22 | 22.00 | 22.05 | 21.74 | qfq | 10,485,200 | 236,535,716 | -3.46% |
| 2025-10-15 | 22.59 | 23.86 | 22.16 | 22.84 | 22.51 | qfq | 19,624,402 | 449,478,595 | 3.21% |
| 2025-10-14 | 20.36 | 22.13 | 20.14 | 22.13 | 21.81 | qfq | 10,479,576 | 227,100,256 | 9.99% |
| 2025-10-13 | 19.62 | 20.21 | 19.20 | 20.12 | 19.83 | qfq | 6,113,674 | 121,172,722 | -0.35% |
| 2025-10-10 | 19.33 | 20.69 | 19.22 | 20.19 | 19.90 | qfq | 12,358,172 | 247,944,115 | 3.96% |
| 2025-10-09 | 19.27 | 19.43 | 19.17 | 19.42 | 19.14 | qfq | 5,543,398 | 106,837,992 | 0.62% |
| 2025-09-30 | 19.34 | 19.49 | 19.13 | 19.30 | 19.02 | qfq | 7,376,664 | 142,372,217 | -0.16% |
| 2025-09-29 | 20.40 | 20.40 | 19.28 | 19.33 | 19.05 | qfq | 12,123,854 | 237,340,261 | -6.39% |
| 2025-09-26 | 20.45 | 21.00 | 19.96 | 20.65 | 20.36 | qfq | 9,146,014 | 186,389,004 | -1.48% |
| 2025-09-25 | 21.09 | 22.20 | 20.70 | 20.96 | 20.66 | qfq | 13,893,659 | 294,233,222 | -4.77% |
| 2025-09-24 | 22.01 | 22.01 | 22.01 | 22.01 | 21.70 | qfq | 1,547,400 | 34,058,274 | -10.02% |
| 2025-09-23 | 26.76 | 26.76 | 24.46 | 24.46 | 24.11 | qfq | 6,234,683 | 155,328,175 | -10.01% |
| 2025-09-22 | 30.13 | 30.19 | 26.64 | 27.18 | 26.79 | qfq | 8,569,146 | 240,936,489 | -8.18% |
| 2025-09-19 | 31.00 | 31.06 | 27.77 | 29.60 | 29.18 | qfq | 9,742,946 | 286,000,165 | 0.00% |
| 2025-09-18 | 31.72 | 31.72 | 29.10 | 29.60 | 29.18 | qfq | 6,242,602 | 190,724,154 | -8.19% |
| 2025-09-17 | 32.80 | 32.90 | 31.43 | 32.24 | 31.78 | qfq | 5,908,080 | 189,019,772 | -1.13% |
| 2025-09-16 | 31.90 | 34.29 | 30.21 | 32.61 | 32.15 | qfq | 10,809,572 | 344,771,561 | 2.23% |
| 2025-09-15 | 29.10 | 31.90 | 29.10 | 31.90 | 31.45 | qfq | 11,565,920 | 356,140,130 | 10.00% |
| 2025-09-12 | 29.06 | 29.78 | 27.65 | 29.00 | 28.59 | qfq | 7,293,468 | 208,072,082 | -1.49% |
| 2025-09-11 | 28.62 | 29.95 | 27.80 | 29.44 | 29.02 | qfq | 7,453,620 | 214,940,468 | 2.36% |
| 2025-09-10 | 29.21 | 29.99 | 28.30 | 28.76 | 28.35 | qfq | 4,197,520 | 122,595,454 | -2.51% |
| 2025-09-09 | 29.60 | 30.66 | 28.03 | 29.50 | 29.08 | qfq | 7,022,334 | 206,478,779 | -0.84% |
| 2025-09-08 | 28.84 | 29.90 | 27.83 | 29.75 | 29.33 | qfq | 5,645,507 | 165,640,572 | 3.19% |
| 2025-09-05 | 27.35 | 29.49 | 26.66 | 28.83 | 28.42 | qfq | 7,175,484 | 202,803,314 | 3.78% |
| 2025-09-04 | 27.17 | 28.10 | 26.61 | 27.78 | 27.38 | qfq | 6,477,536 | 177,129,952 | 2.77% |
| 2025-09-03 | 25.20 | 27.21 | 25.20 | 27.03 | 26.64 | qfq | 8,100,012 | 214,151,210 | 8.99% |
| 2025-09-02 | 23.90 | 24.86 | 23.39 | 24.80 | 24.45 | qfq | 4,825,432 | 116,368,828 | 3.77% |
| 2025-09-01 | 23.68 | 24.29 | 23.55 | 23.90 | 23.56 | qfq | 2,998,054 | 71,931,219 | -0.95% |
| 2025-08-29 | 24.99 | 24.99 | 23.80 | 24.13 | 23.79 | qfq | 3,392,700 | 81,897,210 | -0.62% |
| 2025-08-28 | 23.22 | 24.60 | 22.92 | 24.28 | 23.93 | qfq | 5,407,316 | 129,733,691 | 4.03% |
| 2025-08-27 | 24.40 | 24.75 | 23.11 | 23.34 | 23.01 | qfq | 4,505,974 | 108,146,287 | -4.93% |
| 2025-08-26 | 25.35 | 25.60 | 24.30 | 24.55 | 24.20 | qfq | 4,726,300 | 117,223,930 | -2.58% |
| 2025-08-25 | 24.94 | 25.60 | 24.20 | 25.20 | 24.84 | qfq | 5,817,500 | 145,917,820 | 2.11% |
| 2025-08-22 | 23.05 | 25.01 | 23.05 | 24.68 | 24.33 | qfq | 6,192,137 | 150,741,146 | 6.01% |
| 2025-08-21 | 22.76 | 23.38 | 22.43 | 23.28 | 22.95 | qfq | 5,176,200 | 118,414,039 | 2.11% |
| 2025-08-20 | 22.18 | 22.84 | 22.10 | 22.80 | 22.47 | qfq | 4,536,700 | 102,242,707 | 2.01% |
| 2025-08-19 | 21.00 | 22.47 | 20.60 | 22.35 | 22.03 | qfq | 7,406,827 | 160,267,942 | 6.43% |
| 2025-08-18 | 22.00 | 22.60 | 20.48 | 21.00 | 20.70 | qfq | 10,182,600 | 218,976,113 | -5.53% |
| 2025-08-15 | 22.51 | 22.70 | 21.57 | 22.23 | 21.91 | qfq | 11,098,483 | 243,673,355 | -2.07% |
| 2025-08-14 | 21.69 | 23.75 | 21.62 | 22.70 | 22.38 | qfq | 14,129,500 | 327,990,162 | 5.14% |
| 2025-08-13 | 21.15 | 21.66 | 20.74 | 21.59 | 21.28 | qfq | 6,310,900 | 134,245,308 | 2.76% |
| 2025-08-12 | 20.80 | 21.13 | 20.01 | 21.01 | 20.71 | qfq | 7,489,000 | 154,852,360 | 2.94% |
| 2025-08-11 | 19.15 | 20.54 | 19.11 | 20.41 | 20.12 | qfq | 7,198,948 | 143,678,112 | 6.64% |
| 2025-08-08 | 18.36 | 19.48 | 18.21 | 19.14 | 18.87 | qfq | 7,546,300 | 143,981,091 | 3.52% |
| 2025-08-07 | 17.71 | 19.20 | 17.71 | 18.49 | 18.23 | qfq | 6,597,500 | 123,628,629 | 3.76% |
| 2025-08-06 | 18.49 | 18.49 | 17.26 | 17.82 | 17.57 | qfq | 3,748,300 | 66,439,212 | -0.83% |
| 2025-08-05 | 17.53 | 18.00 | 17.41 | 17.97 | 17.71 | qfq | 3,164,300 | 56,190,146 | 2.51% |
| 2025-08-04 | 17.47 | 17.60 | 17.19 | 17.53 | 17.28 | qfq | 2,505,400 | 43,560,734 | -0.17% |
| 2025-08-01 | 17.50 | 17.98 | 17.30 | 17.56 | 17.31 | qfq | 4,122,200 | 72,713,316 | 0.17% |
| 2025-07-31 | 17.65 | 17.77 | 17.23 | 17.53 | 17.28 | qfq | 3,779,400 | 66,147,736 | -0.23% |
| 2025-07-30 | 17.81 | 18.14 | 17.36 | 17.57 | 17.32 | qfq | 5,382,700 | 95,660,830 | -2.66% |
| 2025-07-29 | 18.40 | 18.76 | 17.63 | 18.05 | 17.79 | qfq | 8,968,500 | 163,041,216 | -2.11% |
| 2025-07-28 | 17.63 | 19.23 | 17.63 | 18.44 | 18.18 | qfq | 13,283,127 | 247,531,667 | 5.49% |
| 2025-07-25 | 17.04 | 17.62 | 17.02 | 17.48 | 17.23 | qfq | 6,011,000 | 104,329,340 | 2.34% |
| 2025-07-24 | 16.09 | 17.20 | 16.09 | 17.08 | 16.84 | qfq | 6,475,210 | 108,477,584 | 5.37% |
| 2025-07-23 | 16.53 | 16.57 | 16.16 | 16.21 | 15.98 | qfq | 3,744,900 | 60,932,726 | -2.00% |
| 2025-07-22 | 16.55 | 16.97 | 16.48 | 16.54 | 16.30 | qfq | 3,180,772 | 52,964,534 | 0.06% |
| 2025-07-21 | 16.50 | 16.69 | 16.45 | 16.53 | 16.29 | qfq | 2,775,037 | 45,992,885 | 0.12% |
| 2025-07-18 | 16.92 | 16.92 | 16.47 | 16.51 | 16.27 | qfq | 4,008,540 | 66,606,068 | -1.61% |
| 2025-07-17 | 16.51 | 17.12 | 16.47 | 16.78 | 16.54 | qfq | 6,466,972 | 108,196,193 | 0.96% |
| 2025-07-16 | 16.75 | 17.12 | 16.55 | 16.62 | 16.38 | qfq | 5,700,872 | 95,652,532 | 0.54% |
| 2025-07-15 | 16.80 | 17.31 | 16.24 | 16.53 | 16.29 | qfq | 7,290,541 | 121,186,545 | -1.61% |
| 2025-07-14 | 16.89 | 17.65 | 16.54 | 16.80 | 16.56 | qfq | 7,762,000 | 131,241,823 | -0.53% |
| 2025-07-11 | 17.50 | 17.80 | 16.58 | 16.89 | 16.65 | qfq | 11,009,710 | 187,518,370 | -3.43% |
| 2025-07-10 | 15.87 | 17.49 | 15.58 | 17.49 | 17.24 | qfq | 14,858,013 | 246,467,135 | 10.00% |
| 2025-07-09 | 15.49 | 16.89 | 15.49 | 15.90 | 15.67 | qfq | 14,322,890 | 234,217,315 | 3.58% |
| 2025-07-08 | 15.36 | 15.41 | 15.13 | 15.35 | 15.13 | qfq | 870,900 | 13,349,927 | -0.71% |
| 2025-07-07 | 15.36 | 15.60 | 15.26 | 15.46 | 15.04 | qfq | 815,800 | 12,585,112 | 0.65% |
| 2025-07-04 | 15.50 | 15.72 | 15.25 | 15.36 | 14.95 | qfq | 1,834,400 | 28,344,775 | -0.58% |
| 2025-07-03 | 15.32 | 15.52 | 15.16 | 15.45 | 15.03 | qfq | 1,138,700 | 17,503,822 | 0.65% |
| 2025-07-02 | 15.25 | 15.37 | 15.03 | 15.35 | 14.94 | qfq | 1,345,263 | 20,463,080 | 0.39% |
| 2025-07-01 | 15.39 | 15.44 | 14.71 | 15.29 | 14.88 | qfq | 1,288,163 | 19,677,485 | -0.71% |
| 2025-06-30 | 14.96 | 15.42 | 14.90 | 15.40 | 14.98 | qfq | 1,612,800 | 24,446,498 | 3.29% |
| 2025-06-27 | 15.17 | 15.40 | 14.91 | 14.91 | 14.51 | qfq | 1,789,300 | 27,003,124 | -2.55% |
| 2025-06-26 | 15.16 | 15.45 | 14.91 | 15.30 | 14.89 | qfq | 1,982,958 | 30,072,998 | -0.07% |
| 2025-06-25 | 15.05 | 15.54 | 14.88 | 15.31 | 14.90 | qfq | 4,028,000 | 61,751,722 | 1.59% |
| 2025-06-24 | 14.20 | 15.22 | 14.19 | 15.07 | 14.66 | qfq | 3,740,500 | 55,327,333 | 6.65% |
| 2025-06-23 | 14.01 | 14.14 | 13.88 | 14.13 | 13.75 | qfq | 1,375,400 | 19,255,162 | 0.43% |
| 2025-06-20 | 13.97 | 14.18 | 13.91 | 14.07 | 13.69 | qfq | 815,100 | 11,443,373 | 0.21% |
| 2025-06-19 | 14.09 | 14.31 | 13.97 | 14.04 | 13.66 | qfq | 908,000 | 12,830,596 | -1.40% |
| 2025-06-18 | 14.43 | 14.44 | 14.20 | 14.24 | 13.86 | qfq | 907,400 | 12,966,839 | -1.79% |
| 2025-06-17 | 14.62 | 14.71 | 14.40 | 14.50 | 14.11 | qfq | 882,100 | 12,817,735 | -0.62% |
| 2025-06-16 | 14.65 | 14.77 | 14.56 | 14.59 | 14.20 | qfq | 871,400 | 12,759,403 | -1.35% |
| 2025-06-13 | 14.93 | 14.93 | 14.61 | 14.79 | 14.39 | qfq | 1,536,900 | 22,694,605 | -1.00% |
| 2025-06-12 | 15.33 | 15.33 | 14.87 | 14.94 | 14.54 | qfq | 1,839,998 | 27,669,019 | -0.73% |
| 2025-06-11 | 14.73 | 15.08 | 14.73 | 15.05 | 14.64 | qfq | 1,474,079 | 22,073,919 | 1.62% |
| 2025-06-10 | 14.89 | 15.06 | 14.63 | 14.81 | 14.41 | qfq | 1,741,179 | 25,861,111 | -0.94% |
| 2025-06-09 | 14.73 | 15.29 | 14.65 | 14.95 | 14.55 | qfq | 2,800,363 | 41,971,478 | 1.42% |
| 2025-06-06 | 14.70 | 14.74 | 14.55 | 14.74 | 14.34 | qfq | 827,100 | 12,122,542 | 0.48% |
| 2025-06-05 | 14.75 | 14.93 | 14.63 | 14.67 | 14.27 | qfq | 802,868 | 11,822,229 | -1.15% |
| 2025-06-04 | 14.74 | 14.87 | 14.57 | 14.84 | 14.44 | qfq | 1,127,500 | 16,597,533 | 0.68% |
| 2025-06-03 | 14.37 | 14.78 | 14.27 | 14.74 | 14.34 | qfq | 1,539,400 | 22,516,175 | 2.43% |
| 2025-05-30 | 14.60 | 14.74 | 14.36 | 14.39 | 14.00 | qfq | 1,175,200 | 17,068,346 | -1.98% |
| 2025-05-29 | 14.75 | 14.78 | 14.65 | 14.68 | 14.28 | qfq | 1,509,668 | 22,201,819 | -0.41% |
| 2025-05-28 | 14.95 | 15.00 | 14.70 | 14.74 | 14.34 | qfq | 979,000 | 14,536,031 | -1.27% |
| 2025-05-27 | 14.71 | 15.00 | 14.70 | 14.93 | 14.53 | qfq | 1,347,500 | 20,080,046 | 0.74% |
| 2025-05-26 | 14.80 | 14.98 | 14.59 | 14.82 | 14.42 | qfq | 1,732,743 | 25,638,292 | 1.23% |
| 2025-05-23 | 15.10 | 15.24 | 14.64 | 14.64 | 14.24 | qfq | 2,179,168 | 32,488,995 | -3.43% |
| 2025-05-22 | 15.00 | 15.34 | 14.88 | 15.16 | 14.75 | qfq | 3,013,868 | 45,491,669 | 0.93% |
| 2025-05-21 | 15.42 | 15.52 | 14.92 | 15.02 | 14.61 | qfq | 3,300,700 | 49,800,310 | -3.16% |
| 2025-05-20 | 15.70 | 15.76 | 15.39 | 15.51 | 15.09 | qfq | 2,066,300 | 32,202,874 | -0.39% |
| 2025-05-19 | 15.44 | 15.77 | 15.35 | 15.57 | 15.15 | qfq | 2,784,000 | 43,383,703 | 0.52% |
| 2025-05-16 | 15.35 | 15.53 | 15.20 | 15.49 | 15.07 | qfq | 1,711,500 | 26,369,870 | 0.91% |
| 2025-05-15 | 15.15 | 15.58 | 15.10 | 15.35 | 14.94 | qfq | 2,790,600 | 42,858,013 | 1.32% |
| 2025-05-14 | 15.00 | 15.19 | 14.85 | 15.15 | 14.74 | qfq | 1,626,500 | 24,483,720 | 0.73% |
| 2025-05-13 | 15.15 | 15.22 | 14.82 | 15.04 | 14.63 | qfq | 1,657,600 | 24,833,133 | 0.33% |
| 2025-05-12 | 14.93 | 15.33 | 14.90 | 14.99 | 14.59 | qfq | 2,833,200 | 42,631,697 | 0.94% |
| 2025-05-09 | 14.84 | 15.05 | 14.77 | 14.85 | 14.45 | qfq | 1,949,800 | 29,069,698 | -0.54% |
| 2025-05-08 | 14.88 | 15.02 | 14.71 | 14.93 | 14.53 | qfq | 2,647,807 | 39,481,319 | 0.61% |
| 2025-05-07 | 14.60 | 14.98 | 14.52 | 14.84 | 14.44 | qfq | 3,465,968 | 51,141,254 | 2.20% |
| 2025-05-06 | 14.63 | 14.65 | 14.41 | 14.52 | 14.13 | qfq | 1,856,600 | 26,926,765 | 1.11% |
| 2025-04-30 | 14.30 | 14.64 | 14.30 | 14.36 | 13.97 | qfq | 2,173,500 | 31,415,319 | 0.14% |
| 2025-04-29 | 13.95 | 14.48 | 13.85 | 14.34 | 13.95 | qfq | 2,473,900 | 35,272,323 | 2.80% |
| 2025-04-28 | 13.74 | 14.26 | 13.30 | 13.95 | 13.57 | qfq | 2,726,800 | 37,594,000 | 0.79% |
| 2025-04-25 | 13.90 | 14.09 | 13.84 | 13.84 | 13.47 | qfq | 1,213,800 | 16,961,494 | -0.65% |
| 2025-04-24 | 13.83 | 13.99 | 13.80 | 13.93 | 13.55 | qfq | 935,500 | 13,012,566 | -0.07% |
| 2025-04-23 | 14.05 | 14.15 | 13.90 | 13.94 | 13.56 | qfq | 918,433 | 12,836,253 | -0.78% |
| 2025-04-22 | 14.09 | 14.16 | 13.95 | 14.05 | 13.67 | qfq | 919,700 | 12,914,780 | -0.28% |
| 2025-04-21 | 14.05 | 14.14 | 13.96 | 14.09 | 13.71 | qfq | 1,036,200 | 14,560,864 | 0.86% |
| 2025-04-18 | 14.14 | 14.23 | 13.93 | 13.97 | 13.59 | qfq | 1,127,200 | 15,812,531 | -1.13% |
| 2025-04-17 | 13.86 | 14.23 | 13.80 | 14.13 | 13.75 | qfq | 1,880,200 | 26,513,934 | 1.29% |
| 2025-04-16 | 13.85 | 14.10 | 13.76 | 13.95 | 13.57 | qfq | 1,311,600 | 18,298,706 | 0.14% |
| 2025-04-15 | 13.89 | 13.95 | 13.70 | 13.93 | 13.55 | qfq | 1,121,400 | 15,509,202 | 0.00% |
| 2025-04-14 | 13.83 | 14.14 | 13.66 | 13.93 | 13.55 | qfq | 1,748,800 | 24,302,944 | 2.35% |
| 2025-04-11 | 13.40 | 13.62 | 13.38 | 13.61 | 13.24 | qfq | 1,252,141 | 16,956,064 | 0.44% |
| 2025-04-10 | 13.48 | 13.76 | 13.41 | 13.55 | 13.18 | qfq | 2,324,500 | 31,579,637 | 1.27% |
| 2025-04-09 | 13.00 | 13.49 | 12.70 | 13.38 | 13.02 | qfq | 2,057,900 | 26,982,430 | 1.44% |
| 2025-04-08 | 12.91 | 13.47 | 12.91 | 13.19 | 12.83 | qfq | 2,291,200 | 30,280,680 | 1.23% |
| 2025-04-07 | 13.36 | 13.69 | 12.65 | 13.03 | 12.68 | qfq | 3,678,649 | 48,430,215 | -7.33% |
| 2025-04-03 | 13.90 | 14.17 | 13.90 | 14.06 | 13.68 | qfq | 1,257,700 | 17,632,459 | 0.07% |
| 2025-04-02 | 14.01 | 14.13 | 13.95 | 14.05 | 13.67 | qfq | 732,250 | 10,306,601 | 0.14% |
| 2025-04-01 | 13.83 | 14.14 | 13.83 | 14.03 | 13.65 | qfq | 977,800 | 13,709,822 | 1.30% |
| 2025-03-31 | 14.05 | 14.08 | 13.83 | 13.85 | 13.48 | qfq | 1,237,600 | 17,231,703 | -1.70% |
| 2025-03-28 | 14.15 | 14.26 | 14.07 | 14.09 | 13.71 | qfq | 1,030,300 | 14,588,332 | -0.49% |
| 2025-03-27 | 14.18 | 14.20 | 14.02 | 14.16 | 13.78 | qfq | 829,700 | 11,717,841 | -0.07% |
| 2025-03-26 | 14.05 | 14.21 | 14.04 | 14.17 | 13.79 | qfq | 1,086,933 | 15,385,955 | 0.78% |
| 2025-03-25 | 14.00 | 14.14 | 13.98 | 14.06 | 13.68 | qfq | 1,052,000 | 14,786,707 | -0.21% |
| 2025-03-24 | 14.14 | 14.26 | 13.80 | 14.09 | 13.71 | qfq | 2,116,349 | 29,642,364 | -0.35% |
| 2025-03-21 | 14.34 | 14.34 | 14.07 | 14.14 | 13.76 | qfq | 1,820,900 | 25,818,550 | -1.39% |
| 2025-03-20 | 14.32 | 14.45 | 14.26 | 14.34 | 13.95 | qfq | 1,316,500 | 18,902,851 | -0.42% |
| 2025-03-19 | 14.42 | 14.54 | 14.32 | 14.40 | 14.01 | qfq | 1,892,100 | 27,232,082 | -0.28% |
| 2025-03-18 | 14.64 | 14.65 | 14.36 | 14.44 | 14.05 | qfq | 2,174,100 | 31,368,764 | -0.76% |
| 2025-03-17 | 14.56 | 14.73 | 14.45 | 14.55 | 14.16 | qfq | 3,026,500 | 44,039,221 | 0.00% |
| 2025-03-14 | 14.40 | 14.67 | 14.27 | 14.55 | 14.16 | qfq | 3,937,000 | 57,088,420 | 0.97% |
| 2025-03-13 | 14.40 | 14.60 | 14.18 | 14.41 | 14.02 | qfq | 2,968,500 | 42,654,460 | 0.70% |
| 2025-03-12 | 14.32 | 14.35 | 14.21 | 14.31 | 13.92 | qfq | 1,488,700 | 21,252,364 | 0.07% |
| 2025-03-11 | 14.21 | 14.30 | 14.15 | 14.30 | 13.91 | qfq | 1,220,000 | 17,349,373 | 0.35% |
| 2025-03-10 | 14.28 | 14.36 | 14.21 | 14.25 | 13.87 | qfq | 1,642,600 | 23,406,027 | -0.42% |
| 2025-03-07 | 14.55 | 14.55 | 14.26 | 14.31 | 13.92 | qfq | 2,653,500 | 38,087,061 | -0.69% |
| 2025-03-06 | 14.08 | 14.46 | 14.02 | 14.41 | 14.02 | qfq | 4,956,900 | 70,994,186 | 2.34% |
| 2025-03-05 | 14.19 | 14.19 | 13.92 | 14.08 | 13.70 | qfq | 1,483,500 | 20,804,000 | -0.78% |
| 2025-03-04 | 13.80 | 14.21 | 13.80 | 14.19 | 13.81 | qfq | 2,652,141 | 37,423,920 | 1.87% |
| 2025-03-03 | 14.00 | 14.10 | 13.86 | 13.93 | 13.55 | qfq | 2,027,500 | 28,373,880 | 0.22% |
| 2025-02-28 | 14.11 | 14.22 | 13.90 | 13.90 | 13.52 | qfq | 2,830,900 | 39,795,826 | -2.25% |
| 2025-02-27 | 14.30 | 14.35 | 14.00 | 14.22 | 13.84 | qfq | 4,671,741 | 66,129,924 | -0.97% |
| 2025-02-26 | 14.22 | 14.40 | 14.22 | 14.36 | 13.97 | qfq | 2,947,990 | 42,199,370 | 0.35% |
| 2025-02-25 | 14.25 | 14.45 | 14.18 | 14.31 | 13.92 | qfq | 3,462,100 | 49,634,775 | -0.69% |
| 2025-02-24 | 14.59 | 14.62 | 14.34 | 14.41 | 14.02 | qfq | 7,122,901 | 103,012,736 | -3.48% |
| 2025-02-21 | 14.99 | 15.13 | 14.47 | 14.93 | 14.53 | qfq | 9,962,242 | 146,879,324 | -4.29% |
| 2025-02-20 | 17.05 | 17.94 | 15.21 | 15.60 | 15.18 | qfq | 13,884,590 | 224,186,548 | -7.42% |
| 2025-02-19 | 16.17 | 16.98 | 16.05 | 16.85 | 16.39 | qfq | 5,340,296 | 88,955,156 | 4.14% |
| 2025-02-18 | 15.70 | 16.36 | 15.49 | 16.18 | 15.74 | qfq | 6,019,900 | 96,631,445 | 3.06% |
| 2025-02-17 | 14.88 | 15.75 | 14.88 | 15.70 | 15.28 | qfq | 4,326,800 | 67,199,628 | 5.51% |
| 2025-02-14 | 14.90 | 14.99 | 14.68 | 14.88 | 14.48 | qfq | 2,294,400 | 33,968,949 | -0.73% |
| 2025-02-13 | 14.70 | 15.19 | 14.48 | 14.99 | 14.59 | qfq | 6,181,900 | 92,347,785 | 0.07% |
| 2025-02-12 | 14.00 | 15.00 | 13.90 | 14.98 | 14.58 | qfq | 5,475,100 | 79,965,506 | 6.62% |
| 2025-02-11 | 14.34 | 14.56 | 13.97 | 14.05 | 13.67 | qfq | 3,315,600 | 47,200,291 | -1.40% |
| 2025-02-10 | 14.00 | 14.29 | 13.75 | 14.25 | 13.87 | qfq | 2,261,400 | 31,696,762 | 2.15% |
| 2025-02-07 | 13.65 | 14.06 | 13.46 | 13.95 | 13.57 | qfq | 3,603,300 | 50,069,274 | 2.20% |
| 2025-02-06 | 13.49 | 13.65 | 13.35 | 13.65 | 13.28 | qfq | 923,700 | 12,482,990 | 1.49% |
| 2025-02-05 | 13.63 | 13.68 | 13.37 | 13.45 | 13.09 | qfq | 930,300 | 12,528,925 | -1.32% |
| 2025-01-27 | 13.46 | 13.81 | 13.46 | 13.63 | 13.26 | qfq | 1,034,300 | 14,140,604 | 0.96% |
| 2025-01-24 | 13.44 | 13.55 | 13.22 | 13.50 | 13.14 | qfq | 844,700 | 11,355,499 | 0.45% |
| 2025-01-23 | 13.49 | 13.59 | 13.35 | 13.44 | 13.08 | qfq | 1,099,000 | 14,842,997 | 0.60% |
| 2025-01-22 | 13.51 | 13.51 | 13.25 | 13.36 | 13.00 | qfq | 1,064,700 | 14,218,043 | -1.47% |
| 2025-01-21 | 13.67 | 13.73 | 13.36 | 13.56 | 13.19 | qfq | 1,121,300 | 15,133,641 | -0.88% |
| 2025-01-20 | 13.52 | 13.69 | 13.39 | 13.68 | 13.31 | qfq | 1,259,500 | 17,141,642 | 1.71% |
| 2025-01-17 | 13.44 | 13.50 | 13.19 | 13.45 | 13.09 | qfq | 1,094,395 | 14,602,197 | 0.07% |
| 2025-01-16 | 13.52 | 13.66 | 13.32 | 13.44 | 13.08 | qfq | 1,600,444 | 21,580,519 | -0.52% |
| 2025-01-15 | 13.41 | 13.70 | 13.37 | 13.51 | 13.15 | qfq | 1,514,900 | 20,486,735 | -0.22% |
| 2025-01-14 | 13.22 | 13.54 | 13.05 | 13.54 | 13.17 | qfq | 2,522,100 | 33,652,911 | 3.20% |
| 2025-01-13 | 12.94 | 13.45 | 12.71 | 13.12 | 12.77 | qfq | 2,424,700 | 31,852,735 | 1.16% |
| 2025-01-10 | 13.32 | 13.41 | 12.93 | 12.97 | 12.62 | qfq | 1,934,810 | 25,366,392 | -2.26% |
| 2025-01-09 | 13.48 | 13.65 | 13.24 | 13.27 | 12.91 | qfq | 2,037,000 | 27,272,685 | -2.86% |
| 2025-01-08 | 13.55 | 13.75 | 13.15 | 13.66 | 13.29 | qfq | 1,852,127 | 24,928,700 | 0.81% |
| 2025-01-07 | 13.48 | 13.68 | 13.06 | 13.55 | 13.18 | qfq | 4,743,327 | 63,460,670 | 1.04% |
| 2025-01-06 | 14.00 | 14.08 | 13.28 | 13.41 | 13.05 | qfq | 2,508,500 | 34,139,937 | -5.36% |
| 2025-01-03 | 15.66 | 15.90 | 14.15 | 14.17 | 13.79 | qfq | 2,944,700 | 42,845,156 | -9.86% |
| 2025-01-02 | 16.38 | 16.46 | 15.60 | 15.72 | 15.30 | qfq | 2,218,965 | 35,524,299 | -4.50% |
| 2024-12-31 | 16.44 | 16.69 | 16.18 | 16.46 | 16.02 | qfq | 1,476,201 | 24,280,464 | -0.30% |
| 2024-12-30 | 16.50 | 16.64 | 16.31 | 16.51 | 16.06 | qfq | 1,321,800 | 21,756,851 | -0.78% |
| 2024-12-27 | 16.76 | 16.96 | 16.55 | 16.64 | 16.19 | qfq | 1,438,900 | 23,963,386 | -0.95% |
| 2024-12-26 | 16.40 | 16.82 | 16.17 | 16.80 | 16.35 | qfq | 1,404,200 | 23,401,500 | 2.13% |
| 2024-12-25 | 16.65 | 16.82 | 16.20 | 16.45 | 16.01 | qfq | 1,219,652 | 20,001,129 | -1.50% |
| 2024-12-24 | 16.91 | 17.15 | 16.32 | 16.70 | 16.25 | qfq | 2,997,650 | 49,826,614 | -1.76% |
| 2024-12-23 | 17.55 | 17.64 | 16.93 | 17.00 | 16.54 | qfq | 2,206,750 | 37,836,850 | -3.35% |
| 2024-12-20 | 17.55 | 18.00 | 17.50 | 17.59 | 17.11 | qfq | 1,497,000 | 26,636,544 | -0.45% |
| 2024-12-19 | 17.30 | 17.68 | 17.03 | 17.67 | 17.19 | qfq | 1,495,000 | 26,030,587 | 1.20% |
| 2024-12-18 | 17.07 | 17.54 | 16.80 | 17.46 | 16.99 | qfq | 1,858,033 | 32,158,387 | 2.22% |
| 2024-12-17 | 17.19 | 17.35 | 16.80 | 17.08 | 16.62 | qfq | 2,449,383 | 41,774,296 | -0.52% |
| 2024-12-16 | 17.55 | 17.60 | 16.98 | 17.17 | 16.71 | qfq | 1,953,400 | 33,550,438 | -1.60% |
| 2024-12-13 | 18.00 | 18.00 | 17.41 | 17.45 | 16.98 | qfq | 2,573,157 | 45,273,107 | -2.84% |
| 2024-12-12 | 16.93 | 18.00 | 16.93 | 17.96 | 17.47 | qfq | 4,372,650 | 77,518,253 | 5.15% |
| 2024-12-11 | 16.71 | 17.13 | 16.57 | 17.08 | 16.62 | qfq | 3,305,950 | 55,898,751 | 1.67% |
| 2024-12-10 | 17.14 | 17.56 | 16.70 | 16.80 | 16.35 | qfq | 3,788,800 | 64,552,300 | 0.42% |
| 2024-12-09 | 16.59 | 17.20 | 16.55 | 16.73 | 16.28 | qfq | 2,275,100 | 38,301,308 | -0.36% |
| 2024-12-06 | 16.60 | 16.87 | 16.47 | 16.79 | 16.34 | qfq | 2,522,800 | 42,107,249 | 0.18% |
| 2024-12-05 | 16.20 | 16.76 | 16.18 | 16.76 | 16.31 | qfq | 3,336,700 | 55,117,566 | 1.88% |
| 2024-12-04 | 16.20 | 16.61 | 16.11 | 16.45 | 16.01 | qfq | 4,529,973 | 74,197,916 | 0.43% |
| 2024-12-03 | 16.81 | 16.96 | 16.09 | 16.38 | 15.94 | qfq | 5,635,573 | 92,310,961 | -3.53% |
| 2024-12-02 | 16.76 | 17.43 | 16.21 | 16.98 | 16.52 | qfq | 8,964,960 | 149,943,248 | -0.47% |
| 2024-11-29 | 16.85 | 17.49 | 16.26 | 17.06 | 16.60 | qfq | 9,225,232 | 155,439,298 | 1.07% |
| 2024-11-28 | 17.28 | 18.68 | 16.56 | 16.88 | 16.42 | qfq | 10,575,132 | 184,859,876 | -0.94% |
| 2024-11-27 | 15.49 | 17.04 | 15.28 | 17.04 | 16.58 | qfq | 8,198,695 | 136,687,112 | 10.01% |
| 2024-11-26 | 15.33 | 15.78 | 15.14 | 15.49 | 15.07 | qfq | 2,314,907 | 35,685,273 | 0.91% |
| 2024-11-25 | 15.02 | 15.39 | 15.00 | 15.35 | 14.94 | qfq | 1,700,300 | 25,903,949 | 2.06% |
| 2024-11-22 | 15.20 | 15.50 | 15.00 | 15.04 | 14.63 | qfq | 2,791,207 | 42,519,895 | -1.25% |
| 2024-11-21 | 14.76 | 15.27 | 14.74 | 15.23 | 14.82 | qfq | 2,388,700 | 35,915,181 | 2.21% |
| 2024-11-20 | 14.98 | 15.20 | 14.70 | 14.90 | 14.50 | qfq | 1,959,750 | 29,218,044 | -0.27% |
| 2024-11-19 | 14.42 | 14.94 | 14.40 | 14.94 | 14.54 | qfq | 1,867,200 | 27,302,496 | 2.75% |
| 2024-11-18 | 14.85 | 15.18 | 14.48 | 14.54 | 14.15 | qfq | 3,240,695 | 48,120,510 | -2.74% |
| 2024-11-15 | 14.61 | 15.19 | 14.45 | 14.95 | 14.55 | qfq | 5,171,000 | 77,357,374 | 1.22% |
| 2024-11-14 | 14.80 | 14.91 | 14.28 | 14.77 | 14.37 | qfq | 4,764,300 | 69,672,111 | -0.81% |
| 2024-11-13 | 14.28 | 14.95 | 14.05 | 14.89 | 14.49 | qfq | 5,632,400 | 82,102,857 | 3.84% |
| 2024-11-12 | 13.87 | 14.50 | 13.86 | 14.34 | 13.95 | qfq | 4,642,717 | 66,119,588 | 3.46% |
| 2024-11-11 | 13.82 | 13.90 | 13.62 | 13.86 | 13.49 | qfq | 1,612,800 | 22,223,959 | -0.29% |
| 2024-11-08 | 14.11 | 14.22 | 13.77 | 13.90 | 13.52 | qfq | 2,106,995 | 29,417,987 | -1.28% |
| 2024-11-07 | 13.86 | 14.09 | 13.71 | 14.08 | 13.70 | qfq | 2,517,600 | 35,253,818 | 1.15% |
| 2024-11-06 | 14.04 | 14.07 | 13.75 | 13.92 | 13.54 | qfq | 2,371,100 | 32,906,038 | -0.36% |
| 2024-11-05 | 13.98 | 14.15 | 13.87 | 13.97 | 13.59 | qfq | 2,662,600 | 37,229,744 | -0.50% |
| 2024-11-04 | 13.12 | 14.04 | 13.11 | 14.04 | 13.66 | qfq | 4,360,400 | 60,069,348 | 6.20% |
| 2024-11-01 | 13.48 | 13.49 | 13.05 | 13.22 | 12.86 | qfq | 2,775,800 | 36,654,787 | -2.07% |
| 2024-10-31 | 13.49 | 13.64 | 13.26 | 13.50 | 13.14 | qfq | 1,942,200 | 26,193,645 | 0.00% |
| 2024-10-30 | 13.46 | 13.68 | 13.29 | 13.50 | 13.14 | qfq | 2,173,700 | 29,260,074 | -0.66% |
| 2024-10-29 | 14.03 | 14.05 | 13.40 | 13.59 | 13.22 | qfq | 3,881,766 | 53,000,129 | -3.75% |
| 2024-10-28 | 13.82 | 14.29 | 13.73 | 14.12 | 13.74 | qfq | 3,818,842 | 53,782,362 | 1.44% |
| 2024-10-25 | 13.15 | 13.97 | 13.10 | 13.92 | 13.54 | qfq | 5,629,300 | 76,425,594 | 6.10% |
| 2024-10-24 | 13.10 | 13.25 | 13.00 | 13.12 | 12.77 | qfq | 1,798,800 | 23,678,579 | -0.15% |
| 2024-10-23 | 13.16 | 13.34 | 13.06 | 13.14 | 12.79 | qfq | 3,152,275 | 41,507,614 | 0.08% |
| 2024-10-22 | 13.01 | 13.56 | 12.98 | 13.13 | 12.78 | qfq | 4,448,711 | 58,892,739 | 0.84% |
| 2024-10-21 | 12.92 | 13.05 | 12.83 | 13.02 | 12.67 | qfq | 3,195,608 | 41,353,428 | 0.70% |
| 2024-10-18 | 12.66 | 13.09 | 12.60 | 12.93 | 12.58 | qfq | 2,962,102 | 38,229,801 | 2.13% |
| 2024-10-17 | 12.85 | 12.99 | 12.65 | 12.66 | 12.32 | qfq | 1,834,400 | 23,499,167 | -1.48% |
| 2024-10-16 | 12.82 | 13.06 | 12.76 | 12.85 | 12.50 | qfq | 1,687,700 | 21,767,967 | -0.54% |
| 2024-10-15 | 13.11 | 13.24 | 12.92 | 12.92 | 12.57 | qfq | 1,989,000 | 25,950,739 | -2.05% |
| 2024-10-14 | 13.20 | 13.27 | 12.85 | 13.19 | 12.83 | qfq | 2,026,406 | 26,556,557 | 0.92% |
| 2024-10-11 | 13.10 | 13.47 | 12.79 | 13.07 | 12.72 | qfq | 3,377,706 | 44,277,076 | -0.68% |
| 2024-10-10 | 13.00 | 13.50 | 12.88 | 13.16 | 12.80 | qfq | 3,885,754 | 51,315,550 | 1.70% |
| 2024-10-09 | 13.91 | 14.00 | 12.94 | 12.94 | 12.59 | qfq | 6,803,700 | 90,040,708 | -10.01% |
| 2024-10-08 | 15.80 | 15.80 | 13.77 | 14.38 | 13.99 | qfq | 10,627,183 | 155,471,173 | -0.35% |
| 2024-09-30 | 13.86 | 14.58 | 13.58 | 14.43 | 14.04 | qfq | 8,434,900 | 119,693,304 | 5.41% |
| 2024-09-27 | 13.82 | 13.86 | 13.48 | 13.69 | 13.32 | qfq | 2,730,800 | 37,404,693 | 0.66% |
| 2024-09-26 | 12.85 | 13.76 | 12.76 | 13.60 | 13.23 | qfq | 5,727,505 | 76,013,609 | 5.84% |
| 2024-09-25 | 12.54 | 13.22 | 12.38 | 12.85 | 12.50 | qfq | 6,427,700 | 82,903,443 | 4.98% |
| 2024-09-24 | 11.74 | 12.48 | 11.74 | 12.24 | 11.91 | qfq | 3,137,967 | 38,030,633 | 4.17% |
| 2024-09-23 | 11.79 | 11.85 | 11.70 | 11.75 | 11.43 | qfq | 751,700 | 8,853,913 | 0.17% |
| 2024-09-20 | 11.71 | 11.84 | 11.60 | 11.73 | 11.41 | qfq | 1,040,099 | 12,228,405 | 0.00% |
| 2024-09-19 | 11.53 | 11.84 | 11.53 | 11.73 | 11.41 | qfq | 1,083,800 | 12,681,874 | 2.00% |
| 2024-09-18 | 11.47 | 11.51 | 11.24 | 11.50 | 11.19 | qfq | 952,899 | 10,822,044 | 0.26% |
| 2024-09-13 | 11.88 | 11.88 | 11.47 | 11.47 | 11.16 | qfq | 1,223,100 | 14,172,885 | -2.47% |
| 2024-09-12 | 11.61 | 12.17 | 11.56 | 11.76 | 11.44 | qfq | 2,000,100 | 23,698,177 | 1.29% |
| 2024-09-11 | 11.66 | 11.73 | 11.59 | 11.61 | 11.30 | qfq | 846,700 | 9,856,901 | -0.94% |
| 2024-09-10 | 11.66 | 11.72 | 11.44 | 11.72 | 11.40 | qfq | 1,343,200 | 15,565,678 | 0.51% |
| 2024-09-09 | 11.97 | 11.97 | 11.62 | 11.66 | 11.35 | qfq | 1,958,999 | 22,919,735 | -2.91% |
| 2024-09-06 | 12.69 | 12.75 | 11.88 | 12.01 | 11.69 | qfq | 5,461,905 | 66,806,888 | -5.88% |
| 2024-09-05 | 12.18 | 13.40 | 12.17 | 12.76 | 12.42 | qfq | 6,123,605 | 78,930,989 | 4.76% |
| 2024-09-04 | 12.05 | 12.26 | 12.05 | 12.18 | 11.85 | qfq | 941,600 | 11,474,034 | 0.00% |
| 2024-09-03 | 12.12 | 12.24 | 12.07 | 12.18 | 11.85 | qfq | 1,133,000 | 13,766,116 | 0.41% |
| 2024-09-02 | 12.08 | 12.31 | 12.00 | 12.13 | 11.80 | qfq | 1,396,505 | 16,955,741 | 0.50% |
| 2024-08-30 | 11.87 | 12.18 | 11.78 | 12.07 | 11.74 | qfq | 1,481,900 | 17,806,760 | 2.03% |
| 2024-08-29 | 11.85 | 11.95 | 11.74 | 11.83 | 11.51 | qfq | 1,131,000 | 13,407,839 | -0.50% |
| 2024-08-28 | 11.96 | 12.00 | 11.53 | 11.89 | 11.57 | qfq | 1,166,700 | 13,786,631 | -1.41% |
| 2024-08-27 | 12.08 | 12.40 | 12.05 | 12.06 | 11.73 | qfq | 969,500 | 11,818,868 | -0.66% |
| 2024-08-26 | 12.09 | 12.18 | 11.96 | 12.14 | 11.81 | qfq | 633,600 | 7,660,808 | 0.41% |
| 2024-08-23 | 12.27 | 12.31 | 12.01 | 12.09 | 11.76 | qfq | 1,288,800 | 15,621,628 | -2.03% |
| 2024-08-22 | 12.61 | 12.61 | 12.31 | 12.34 | 12.01 | qfq | 798,300 | 9,937,858 | -1.67% |
| 2024-08-21 | 12.44 | 12.65 | 12.44 | 12.55 | 12.21 | qfq | 763,400 | 9,566,867 | 0.40% |
| 2024-08-20 | 12.59 | 12.67 | 12.35 | 12.50 | 12.16 | qfq | 998,000 | 12,494,502 | -0.87% |
| 2024-08-19 | 12.48 | 12.62 | 12.38 | 12.61 | 12.27 | qfq | 961,200 | 12,026,759 | 1.37% |
| 2024-08-16 | 12.51 | 12.60 | 12.44 | 12.44 | 12.10 | qfq | 926,522 | 11,589,156 | -0.80% |
| 2024-08-15 | 12.44 | 12.64 | 12.44 | 12.54 | 12.20 | qfq | 944,332 | 11,855,626 | -0.24% |
| 2024-08-14 | 12.58 | 12.65 | 12.47 | 12.57 | 12.23 | qfq | 711,832 | 8,940,903 | 0.08% |
| 2024-08-13 | 12.70 | 12.70 | 12.43 | 12.56 | 12.22 | qfq | 1,036,300 | 12,988,801 | -0.55% |
| 2024-08-12 | 12.68 | 12.77 | 12.59 | 12.63 | 12.29 | qfq | 1,177,600 | 14,916,188 | -1.17% |
| 2024-08-09 | 12.82 | 12.90 | 12.76 | 12.78 | 12.43 | qfq | 1,093,100 | 14,022,051 | -0.23% |
| 2024-08-08 | 12.80 | 12.97 | 12.55 | 12.81 | 12.46 | qfq | 1,756,400 | 22,442,911 | -0.31% |
| 2024-08-07 | 12.95 | 12.95 | 12.84 | 12.85 | 12.50 | qfq | 1,093,400 | 14,089,813 | -1.15% |
| 2024-08-06 | 12.88 | 13.02 | 12.70 | 13.00 | 12.65 | qfq | 2,268,200 | 29,150,974 | 1.33% |
| 2024-08-05 | 12.92 | 13.18 | 12.82 | 12.83 | 12.48 | qfq | 2,363,200 | 30,743,233 | -1.69% |
| 2024-08-02 | 13.35 | 13.36 | 13.00 | 13.05 | 12.70 | qfq | 3,366,469 | 44,136,693 | -2.76% |
| 2024-08-01 | 13.52 | 13.58 | 13.33 | 13.42 | 13.06 | qfq | 3,560,466 | 47,756,524 | -1.25% |
| 2024-07-31 | 13.80 | 13.81 | 13.30 | 13.59 | 13.22 | qfq | 6,139,469 | 83,038,191 | -4.43% |
| 2024-07-30 | 14.69 | 15.06 | 13.60 | 14.22 | 13.84 | qfq | 13,626,800 | 197,512,783 | -3.27% |
| 2024-07-29 | 14.16 | 14.81 | 13.97 | 14.70 | 14.30 | qfq | 3,775,500 | 54,765,916 | 3.81% |
| 2024-07-26 | 13.35 | 14.22 | 13.35 | 14.16 | 13.78 | qfq | 2,925,174 | 40,752,785 | 6.39% |
| 2024-07-25 | 13.01 | 13.33 | 12.90 | 13.31 | 12.95 | qfq | 1,412,000 | 18,578,896 | 1.99% |
| 2024-07-24 | 13.22 | 13.35 | 12.97 | 13.05 | 12.70 | qfq | 1,082,300 | 14,197,517 | -2.25% |
| 2024-07-23 | 13.43 | 13.51 | 13.25 | 13.35 | 12.99 | qfq | 941,100 | 12,586,374 | -0.22% |
| 2024-07-22 | 13.84 | 13.84 | 13.19 | 13.38 | 13.02 | qfq | 1,263,500 | 16,924,214 | -1.83% |
| 2024-07-19 | 13.60 | 13.90 | 13.51 | 13.63 | 13.26 | qfq | 870,400 | 11,928,574 | -1.09% |
| 2024-07-18 | 13.57 | 13.85 | 13.32 | 13.78 | 13.41 | qfq | 1,055,350 | 14,389,849 | 1.40% |
| 2024-07-17 | 13.84 | 13.85 | 13.58 | 13.59 | 13.22 | qfq | 1,513,250 | 20,711,880 | -1.81% |
| 2024-07-16 | 13.95 | 14.15 | 13.75 | 13.84 | 13.47 | qfq | 1,309,700 | 18,208,671 | -1.70% |
| 2024-07-15 | 14.10 | 14.13 | 13.88 | 14.08 | 13.70 | qfq | 1,635,500 | 22,901,026 | 0.21% |
| 2024-07-12 | 13.85 | 14.19 | 13.83 | 14.05 | 13.67 | qfq | 1,984,900 | 27,822,117 | 1.59% |
| 2024-07-11 | 13.99 | 14.38 | 13.75 | 13.83 | 13.46 | qfq | 2,242,900 | 31,098,880 | 0.00% |
| 2024-07-10 | 13.85 | 14.02 | 13.81 | 13.83 | 13.46 | qfq | 2,058,380 | 28,597,614 | -0.79% |
| 2024-07-09 | 13.54 | 13.98 | 13.42 | 13.94 | 13.56 | qfq | 3,654,200 | 50,339,601 | 2.50% |
| 2024-07-08 | 13.13 | 13.63 | 13.02 | 13.60 | 13.23 | qfq | 3,192,049 | 43,045,044 | 2.56% |
| 2024-07-05 | 13.08 | 13.28 | 12.95 | 13.26 | 12.90 | qfq | 2,545,550 | 33,492,233 | 1.38% |
| 2024-07-04 | 13.25 | 13.45 | 12.95 | 13.08 | 12.73 | qfq | 1,882,069 | 24,571,193 | -1.36% |
| 2024-07-03 | 13.10 | 13.47 | 12.92 | 13.26 | 12.90 | qfq | 3,268,650 | 43,244,348 | 1.22% |
| 2024-07-02 | 12.91 | 13.14 | 12.89 | 13.10 | 12.75 | qfq | 1,551,000 | 20,165,851 | 0.54% |
| 2024-07-01 | 12.68 | 13.09 | 12.60 | 13.03 | 12.68 | qfq | 1,980,300 | 25,442,450 | 3.49% |
| 2024-06-28 | 12.67 | 12.80 | 12.47 | 12.59 | 12.25 | qfq | 1,450,400 | 18,356,214 | -2.02% |
| 2024-06-27 | 12.89 | 12.97 | 12.81 | 12.85 | 12.21 | qfq | 1,159,600 | 14,927,783 | -0.70% |
| 2024-06-26 | 12.74 | 12.94 | 12.66 | 12.94 | 12.30 | qfq | 1,571,350 | 20,144,539 | 1.65% |
| 2024-06-25 | 12.50 | 12.78 | 12.48 | 12.73 | 12.10 | qfq | 1,255,900 | 15,902,592 | 1.76% |
| 2024-06-24 | 12.73 | 12.77 | 12.32 | 12.51 | 11.89 | qfq | 1,628,100 | 20,419,242 | -2.49% |
| 2024-06-21 | 12.77 | 12.90 | 12.62 | 12.83 | 12.19 | qfq | 1,100,900 | 14,076,186 | 0.16% |
| 2024-06-20 | 13.11 | 13.18 | 12.76 | 12.81 | 12.17 | qfq | 1,682,850 | 21,734,004 | -2.51% |
| 2024-06-19 | 13.22 | 13.26 | 12.93 | 13.14 | 12.49 | qfq | 1,452,826 | 19,004,180 | -0.38% |
| 2024-06-18 | 13.16 | 13.24 | 13.09 | 13.19 | 12.53 | qfq | 1,101,400 | 14,509,014 | 0.23% |
| 2024-06-17 | 13.12 | 13.26 | 13.07 | 13.16 | 12.51 | qfq | 1,312,274 | 17,238,701 | -1.13% |
| 2024-06-14 | 13.27 | 13.35 | 13.12 | 13.31 | 12.65 | qfq | 1,488,400 | 19,720,978 | 0.08% |
| 2024-06-13 | 13.55 | 13.60 | 13.27 | 13.30 | 12.64 | qfq | 2,179,700 | 29,198,164 | -2.85% |
| 2024-06-12 | 13.38 | 13.70 | 13.33 | 13.69 | 13.01 | qfq | 2,805,100 | 38,092,539 | 2.09% |
| 2024-06-11 | 13.40 | 13.45 | 13.10 | 13.41 | 12.74 | qfq | 1,290,000 | 17,172,789 | -0.22% |
| 2024-06-07 | 13.25 | 13.46 | 13.19 | 13.44 | 12.77 | qfq | 1,670,900 | 22,316,975 | 2.60% |
| 2024-06-06 | 13.50 | 13.62 | 13.00 | 13.10 | 12.45 | qfq | 2,572,221 | 33,957,716 | -2.96% |
| 2024-06-05 | 14.05 | 14.08 | 13.49 | 13.50 | 12.83 | qfq | 2,245,100 | 30,782,447 | -3.91% |
| 2024-06-04 | 13.94 | 14.07 | 13.66 | 14.05 | 13.35 | qfq | 1,407,400 | 19,570,023 | 0.64% |
| 2024-06-03 | 14.29 | 14.33 | 13.83 | 13.96 | 13.27 | qfq | 1,948,665 | 27,328,593 | -2.31% |
| 2024-05-31 | 14.19 | 14.33 | 14.10 | 14.29 | 13.58 | qfq | 1,193,500 | 16,993,999 | 0.70% |
| 2024-05-30 | 14.33 | 14.45 | 14.07 | 14.19 | 13.48 | qfq | 1,692,700 | 24,093,516 | -0.98% |
| 2024-05-29 | 14.42 | 14.53 | 14.26 | 14.33 | 13.62 | qfq | 1,313,300 | 18,891,758 | -0.62% |
| 2024-05-28 | 14.58 | 14.82 | 14.41 | 14.42 | 13.70 | qfq | 1,987,500 | 28,938,146 | -1.64% |
| 2024-05-27 | 14.68 | 14.71 | 14.29 | 14.66 | 13.93 | qfq | 1,771,800 | 25,613,468 | 0.48% |
| 2024-05-24 | 14.80 | 14.83 | 14.51 | 14.59 | 13.86 | qfq | 1,528,400 | 22,359,424 | -0.68% |
| 2024-05-23 | 15.02 | 15.10 | 14.61 | 14.69 | 13.96 | qfq | 2,598,500 | 38,474,641 | -3.10% |
| 2024-05-22 | 15.33 | 15.51 | 15.05 | 15.16 | 14.41 | qfq | 2,494,000 | 38,074,329 | -1.75% |
| 2024-05-21 | 15.45 | 15.59 | 15.23 | 15.43 | 14.66 | qfq | 2,553,600 | 39,294,881 | -0.96% |
| 2024-05-20 | 15.48 | 15.98 | 15.39 | 15.58 | 14.81 | qfq | 6,367,900 | 100,145,760 | 0.39% |
| 2024-05-17 | 15.35 | 15.77 | 14.97 | 15.52 | 14.75 | qfq | 5,596,358 | 85,667,490 | -0.45% |
| 2024-05-16 | 15.24 | 15.90 | 15.15 | 15.59 | 14.81 | qfq | 5,564,072 | 86,306,508 | 2.43% |
| 2024-05-15 | 15.05 | 15.72 | 15.00 | 15.22 | 14.46 | qfq | 3,715,600 | 57,034,787 | 0.13% |
| 2024-05-14 | 14.78 | 15.30 | 14.75 | 15.20 | 14.44 | qfq | 3,383,669 | 51,212,990 | 1.81% |
| 2024-05-13 | 14.75 | 15.14 | 14.50 | 14.93 | 14.19 | qfq | 3,671,700 | 54,687,894 | -0.07% |
| 2024-05-10 | 15.02 | 15.18 | 14.68 | 14.94 | 14.20 | qfq | 2,306,518 | 34,349,977 | -0.53% |
| 2024-05-09 | 14.56 | 15.23 | 14.56 | 15.02 | 14.27 | qfq | 3,324,600 | 49,685,833 | 2.60% |
| 2024-05-08 | 15.13 | 15.13 | 14.60 | 14.64 | 13.91 | qfq | 3,381,106 | 49,990,733 | -3.24% |
| 2024-05-07 | 15.19 | 15.28 | 14.96 | 15.13 | 14.38 | qfq | 2,456,200 | 37,089,993 | -1.05% |
| 2024-05-06 | 14.90 | 15.58 | 14.88 | 15.29 | 14.53 | qfq | 4,924,700 | 75,240,934 | 3.24% |
| 2024-04-30 | 14.70 | 14.91 | 14.51 | 14.81 | 14.07 | qfq | 3,078,455 | 45,448,223 | -1.13% |
| 2024-04-29 | 14.22 | 15.00 | 14.22 | 14.98 | 14.24 | qfq | 4,650,719 | 68,481,323 | 4.76% |
| 2024-04-26 | 14.13 | 14.40 | 14.05 | 14.30 | 13.59 | qfq | 4,199,326 | 59,762,091 | 0.70% |
| 2024-04-25 | 14.10 | 14.31 | 14.05 | 14.20 | 13.49 | qfq | 3,803,049 | 54,071,014 | -0.98% |
| 2024-04-24 | 14.26 | 14.35 | 13.90 | 14.34 | 13.63 | qfq | 5,695,821 | 80,617,460 | -1.10% |
| 2024-04-23 | 14.69 | 14.83 | 14.09 | 14.50 | 13.78 | qfq | 8,136,525 | 116,364,268 | -4.04% |
| 2024-04-22 | 13.81 | 15.11 | 13.76 | 15.11 | 14.36 | qfq | 3,065,125 | 45,545,505 | 9.97% |
| 2024-04-19 | 13.88 | 13.97 | 13.58 | 13.74 | 13.06 | qfq | 1,563,400 | 21,473,865 | -0.94% |
| 2024-04-18 | 13.99 | 14.16 | 13.67 | 13.87 | 13.18 | qfq | 1,571,200 | 21,969,547 | -0.22% |
| 2024-04-17 | 13.28 | 13.92 | 13.28 | 13.90 | 13.21 | qfq | 2,295,600 | 31,543,126 | 6.03% |
| 2024-04-16 | 13.58 | 13.59 | 13.00 | 13.11 | 12.46 | qfq | 2,678,500 | 35,314,269 | -4.24% |
| 2024-04-15 | 14.60 | 14.60 | 13.40 | 13.69 | 13.01 | qfq | 3,846,700 | 53,493,453 | -6.36% |
| 2024-04-12 | 14.37 | 14.90 | 14.37 | 14.62 | 13.89 | qfq | 1,881,700 | 27,664,676 | 1.74% |
| 2024-04-11 | 14.28 | 14.68 | 14.17 | 14.37 | 13.66 | qfq | 1,346,300 | 19,496,280 | -0.21% |
| 2024-04-10 | 14.66 | 14.88 | 14.29 | 14.40 | 13.68 | qfq | 2,444,037 | 35,397,686 | -2.83% |
| 2024-04-09 | 14.53 | 14.88 | 14.47 | 14.82 | 14.08 | qfq | 1,292,900 | 19,020,802 | 0.95% |
| 2024-04-08 | 15.16 | 15.16 | 14.63 | 14.68 | 13.95 | qfq | 1,943,700 | 28,756,150 | -3.17% |
| 2024-04-03 | 14.66 | 15.35 | 14.64 | 15.16 | 14.41 | qfq | 3,516,000 | 52,898,636 | 2.92% |
| 2024-04-02 | 14.62 | 14.92 | 14.61 | 14.73 | 14.00 | qfq | 2,051,457 | 30,217,681 | 0.07% |
| 2024-04-01 | 14.39 | 14.80 | 14.35 | 14.72 | 13.99 | qfq | 2,197,300 | 32,182,775 | 1.94% |
| 2024-03-29 | 14.28 | 14.49 | 14.11 | 14.44 | 13.72 | qfq | 1,537,274 | 22,008,251 | 0.14% |
| 2024-03-28 | 14.01 | 14.64 | 13.80 | 14.42 | 13.70 | qfq | 2,621,600 | 37,643,533 | 1.84% |
| 2024-03-27 | 14.66 | 15.08 | 14.10 | 14.16 | 13.46 | qfq | 2,508,202 | 36,300,024 | -4.07% |
| 2024-03-26 | 14.78 | 15.24 | 14.50 | 14.76 | 14.03 | qfq | 3,293,641 | 48,596,314 | -0.20% |
| 2024-03-25 | 14.66 | 15.49 | 14.51 | 14.79 | 14.05 | qfq | 5,412,257 | 80,911,031 | 0.89% |
| 2024-03-22 | 14.90 | 15.00 | 14.40 | 14.66 | 13.93 | qfq | 4,120,496 | 60,234,087 | -2.33% |
| 2024-03-21 | 15.94 | 16.26 | 14.82 | 15.01 | 14.26 | qfq | 7,656,285 | 116,407,609 | -3.29% |
| 2024-03-20 | 14.16 | 15.52 | 14.11 | 15.52 | 14.75 | qfq | 3,462,709 | 51,582,316 | 9.99% |
| 2024-03-19 | 14.17 | 14.27 | 14.08 | 14.11 | 13.41 | qfq | 1,000,501 | 14,185,740 | -1.05% |
| 2024-03-18 | 14.10 | 14.26 | 13.95 | 14.26 | 13.55 | qfq | 1,447,800 | 20,441,617 | 1.06% |
| 2024-03-15 | 14.06 | 14.14 | 13.93 | 14.11 | 13.41 | qfq | 1,030,032 | 14,457,612 | 0.36% |
| 2024-03-14 | 14.19 | 14.25 | 13.94 | 14.06 | 13.36 | qfq | 1,091,055 | 15,369,970 | -0.35% |
| 2024-03-13 | 14.16 | 14.26 | 13.92 | 14.11 | 13.41 | qfq | 1,352,601 | 19,020,755 | -0.70% |
| 2024-03-12 | 13.85 | 14.26 | 13.78 | 14.21 | 13.50 | qfq | 1,660,529 | 23,305,433 | 2.82% |
| 2024-03-11 | 13.72 | 13.82 | 13.56 | 13.82 | 13.13 | qfq | 1,200,400 | 16,470,896 | 1.62% |
| 2024-03-08 | 13.68 | 13.79 | 13.50 | 13.60 | 12.92 | qfq | 1,303,433 | 17,752,243 | -0.07% |
| 2024-03-07 | 13.74 | 13.95 | 13.57 | 13.61 | 12.93 | qfq | 1,257,969 | 17,268,238 | -0.44% |
| 2024-03-06 | 13.68 | 13.90 | 13.47 | 13.67 | 12.99 | qfq | 1,342,750 | 18,373,297 | -0.58% |
| 2024-03-05 | 13.76 | 13.90 | 13.55 | 13.75 | 13.07 | qfq | 1,403,972 | 19,286,994 | -0.51% |
| 2024-03-04 | 13.68 | 14.05 | 13.60 | 13.82 | 13.13 | qfq | 2,540,623 | 35,123,360 | 0.95% |
| 2024-03-01 | 13.65 | 13.89 | 13.49 | 13.69 | 13.01 | qfq | 2,454,500 | 33,613,386 | 0.51% |
| 2024-02-29 | 12.97 | 13.68 | 12.97 | 13.62 | 12.94 | qfq | 2,111,839 | 28,455,472 | 1.49% |
| 2024-02-28 | 14.21 | 14.37 | 13.36 | 13.42 | 12.75 | qfq | 3,242,900 | 44,847,164 | -5.49% |
| 2024-02-27 | 13.93 | 14.20 | 13.72 | 14.20 | 13.49 | qfq | 1,885,200 | 26,360,474 | 1.94% |
| 2024-02-26 | 13.97 | 14.15 | 13.61 | 13.93 | 13.24 | qfq | 2,359,213 | 32,756,286 | -0.50% |
| 2024-02-23 | 13.65 | 14.10 | 13.56 | 14.00 | 13.30 | qfq | 2,055,700 | 28,447,911 | 2.41% |
| 2024-02-22 | 13.62 | 13.90 | 13.48 | 13.67 | 12.99 | qfq | 1,851,010 | 25,194,743 | -0.07% |
| 2024-02-21 | 13.66 | 14.18 | 13.40 | 13.68 | 13.00 | qfq | 2,261,300 | 31,213,237 | 0.22% |
| 2024-02-20 | 13.59 | 13.75 | 13.19 | 13.65 | 12.97 | qfq | 1,843,183 | 24,885,318 | 0.52% |
| 2024-02-19 | 13.20 | 13.80 | 13.06 | 13.58 | 12.90 | qfq | 4,329,310 | 58,432,135 | 4.38% |
| 2024-02-08 | 11.90 | 13.06 | 11.50 | 13.01 | 12.36 | qfq | 4,485,011 | 55,221,536 | 9.33% |
| 2024-02-07 | 11.99 | 12.37 | 11.68 | 11.90 | 11.31 | qfq | 4,107,440 | 49,362,900 | 0.08% |
| 2024-02-06 | 11.57 | 12.27 | 10.82 | 11.89 | 11.30 | qfq | 4,058,948 | 46,917,928 | 0.25% |
| 2024-02-05 | 12.82 | 12.92 | 11.86 | 11.86 | 11.27 | qfq | 4,055,826 | 48,922,499 | -10.02% |
| 2024-02-02 | 13.87 | 14.06 | 12.74 | 13.18 | 12.52 | qfq | 2,713,900 | 36,179,716 | -4.97% |
| 2024-02-01 | 14.76 | 14.76 | 13.34 | 13.87 | 13.18 | qfq | 2,756,000 | 38,171,453 | -0.79% |
| 2024-01-31 | 14.47 | 14.51 | 13.87 | 13.98 | 13.28 | qfq | 3,121,269 | 44,293,980 | -3.59% |
| 2024-01-30 | 15.08 | 15.14 | 14.50 | 14.50 | 13.78 | qfq | 2,361,100 | 34,965,134 | -4.48% |
| 2024-01-29 | 15.49 | 15.75 | 15.12 | 15.18 | 14.43 | qfq | 3,118,994 | 48,017,711 | -1.75% |
| 2024-01-26 | 15.32 | 15.95 | 15.14 | 15.45 | 14.68 | qfq | 4,958,200 | 77,081,125 | 1.51% |
| 2024-01-25 | 14.82 | 15.70 | 14.60 | 15.22 | 14.46 | qfq | 7,084,900 | 107,430,951 | 6.66% |
| 2024-01-24 | 13.97 | 14.58 | 13.70 | 14.27 | 13.56 | qfq | 2,194,283 | 31,054,199 | 2.51% |
| 2024-01-23 | 13.90 | 14.20 | 13.56 | 13.92 | 13.23 | qfq | 2,616,262 | 36,409,781 | -1.97% |
| 2024-01-22 | 15.63 | 15.64 | 14.09 | 14.20 | 13.49 | qfq | 3,879,200 | 57,218,510 | -9.27% |
| 2024-01-19 | 15.88 | 16.19 | 15.60 | 15.65 | 14.87 | qfq | 1,848,374 | 29,236,331 | -1.45% |
| 2024-01-18 | 15.84 | 16.09 | 15.47 | 15.88 | 15.09 | qfq | 1,904,265 | 30,013,752 | -0.44% |
| 2024-01-17 | 16.09 | 16.29 | 15.90 | 15.95 | 15.16 | qfq | 3,121,024 | 50,258,847 | -1.54% |
| 2024-01-16 | 16.40 | 16.59 | 15.85 | 16.20 | 15.39 | qfq | 2,723,288 | 44,100,103 | -1.82% |
| 2024-01-15 | 16.08 | 16.63 | 15.93 | 16.50 | 15.68 | qfq | 2,247,800 | 36,811,301 | 2.68% |
| 2024-01-12 | 16.29 | 16.29 | 15.99 | 16.07 | 15.27 | qfq | 1,627,000 | 26,189,604 | -0.43% |
| 2024-01-11 | 15.88 | 16.50 | 15.73 | 16.14 | 15.34 | qfq | 2,803,700 | 45,362,862 | 1.38% |
| 2024-01-10 | 15.37 | 16.15 | 15.26 | 15.92 | 15.13 | qfq | 3,593,053 | 57,022,369 | 3.38% |
| 2024-01-09 | 15.39 | 15.68 | 15.30 | 15.40 | 14.63 | qfq | 1,736,300 | 26,839,191 | 0.13% |
| 2024-01-08 | 15.79 | 15.83 | 15.31 | 15.38 | 14.62 | qfq | 1,674,200 | 26,003,397 | -2.60% |
| 2024-01-05 | 15.93 | 15.94 | 15.68 | 15.79 | 15.00 | qfq | 3,060,278 | 48,368,637 | -1.56% |
| 2024-01-04 | 15.13 | 16.15 | 14.90 | 16.04 | 15.24 | qfq | 3,276,637 | 51,220,760 | 4.97% |
| 2024-01-03 | 15.42 | 15.54 | 15.15 | 15.28 | 14.52 | qfq | 1,548,300 | 23,708,284 | -1.23% |
| 2024-01-02 | 15.49 | 15.67 | 15.40 | 15.47 | 14.70 | qfq | 1,111,200 | 17,218,354 | -0.06% |
| 2023-12-29 | 15.48 | 15.62 | 15.41 | 15.48 | 14.71 | qfq | 834,600 | 12,934,988 | -0.32% |
| 2023-12-28 | 14.96 | 15.65 | 14.85 | 15.53 | 14.76 | qfq | 1,175,374 | 18,024,290 | 3.19% |
| 2023-12-27 | 14.87 | 15.08 | 14.79 | 15.05 | 14.30 | qfq | 952,190 | 14,249,025 | 1.28% |
| 2023-12-26 | 15.14 | 15.14 | 14.67 | 14.86 | 14.12 | qfq | 1,341,200 | 19,867,748 | -1.91% |
| 2023-12-25 | 15.29 | 15.29 | 14.98 | 15.15 | 14.40 | qfq | 1,236,100 | 18,669,004 | -0.85% |
| 2023-12-22 | 15.40 | 15.60 | 15.20 | 15.28 | 14.52 | qfq | 1,033,600 | 15,934,042 | -0.84% |
| 2023-12-21 | 15.09 | 15.43 | 14.97 | 15.41 | 14.64 | qfq | 1,055,600 | 16,060,727 | 1.99% |
| 2023-12-20 | 15.40 | 15.42 | 15.11 | 15.11 | 14.36 | qfq | 761,368 | 11,595,250 | -0.92% |
| 2023-12-19 | 15.32 | 15.32 | 15.08 | 15.25 | 14.49 | qfq | 945,100 | 14,368,299 | -0.26% |
| 2023-12-18 | 15.45 | 15.57 | 15.20 | 15.29 | 14.53 | qfq | 1,077,091 | 16,551,282 | -1.48% |
| 2023-12-15 | 15.51 | 15.75 | 15.40 | 15.52 | 14.75 | qfq | 986,500 | 15,366,487 | 0.26% |
| 2023-12-14 | 15.46 | 15.65 | 15.37 | 15.48 | 14.71 | qfq | 792,300 | 12,309,296 | 0.78% |
| 2023-12-13 | 15.61 | 15.62 | 15.35 | 15.36 | 14.60 | qfq | 1,175,672 | 18,142,078 | -1.92% |
| 2023-12-12 | 15.39 | 15.70 | 15.30 | 15.66 | 14.88 | qfq | 1,370,100 | 21,330,905 | 1.62% |
| 2023-12-11 | 15.52 | 15.70 | 15.30 | 15.41 | 14.64 | qfq | 1,573,100 | 24,298,400 | -0.77% |
| 2023-12-08 | 15.90 | 15.97 | 15.46 | 15.53 | 14.76 | qfq | 1,080,700 | 17,004,115 | -2.02% |
| 2023-12-07 | 15.78 | 15.94 | 15.61 | 15.85 | 15.06 | qfq | 1,085,000 | 17,201,173 | 0.06% |
| 2023-12-06 | 15.73 | 15.95 | 15.69 | 15.84 | 15.05 | qfq | 1,068,900 | 16,910,193 | 0.70% |
| 2023-12-05 | 15.97 | 16.00 | 15.72 | 15.73 | 14.95 | qfq | 1,050,500 | 16,661,667 | -1.56% |
| 2023-12-04 | 16.11 | 16.16 | 15.90 | 15.98 | 15.19 | qfq | 1,381,800 | 22,150,595 | -0.99% |
| 2023-12-01 | 16.30 | 16.33 | 16.02 | 16.14 | 15.34 | qfq | 1,121,400 | 18,134,640 | -0.92% |
| 2023-11-30 | 16.24 | 16.33 | 16.04 | 16.29 | 15.48 | qfq | 1,061,300 | 17,191,750 | 0.25% |
| 2023-11-29 | 16.38 | 16.42 | 16.16 | 16.25 | 15.44 | qfq | 1,118,560 | 18,179,592 | 0.00% |
| 2023-11-28 | 16.28 | 16.31 | 15.92 | 16.25 | 15.44 | qfq | 1,421,945 | 23,026,570 | -0.25% |
| 2023-11-27 | 16.26 | 16.47 | 16.00 | 16.29 | 15.48 | qfq | 1,496,500 | 24,139,954 | 0.18% |
| 2023-11-24 | 16.47 | 16.59 | 16.20 | 16.26 | 15.45 | qfq | 1,729,800 | 28,211,471 | -1.33% |
| 2023-11-23 | 15.94 | 16.54 | 15.85 | 16.48 | 15.66 | qfq | 2,754,502 | 45,057,592 | 3.13% |
| 2023-11-22 | 16.15 | 16.24 | 15.95 | 15.98 | 15.19 | qfq | 1,454,991 | 23,362,179 | -1.11% |
| 2023-11-21 | 16.25 | 16.45 | 16.12 | 16.16 | 15.36 | qfq | 2,126,200 | 34,605,064 | -0.12% |
| 2023-11-20 | 15.96 | 16.21 | 15.83 | 16.18 | 15.38 | qfq | 1,788,880 | 28,700,200 | 1.44% |
| 2023-11-17 | 15.84 | 15.95 | 15.74 | 15.95 | 15.16 | qfq | 1,178,000 | 18,677,393 | 0.69% |
| 2023-11-16 | 15.95 | 15.97 | 15.73 | 15.84 | 15.05 | qfq | 981,000 | 15,536,070 | -0.69% |
| 2023-11-15 | 15.50 | 16.03 | 15.50 | 15.95 | 15.16 | qfq | 1,843,800 | 29,177,916 | 2.90% |
| 2023-11-14 | 15.51 | 15.71 | 15.30 | 15.50 | 14.73 | qfq | 1,315,900 | 20,401,828 | -0.06% |
| 2023-11-13 | 15.45 | 15.57 | 15.05 | 15.51 | 14.74 | qfq | 1,765,900 | 27,078,590 | 0.26% |
| 2023-11-10 | 15.70 | 15.70 | 15.41 | 15.47 | 14.70 | qfq | 1,401,962 | 21,762,579 | -1.59% |
| 2023-11-09 | 15.56 | 15.82 | 15.56 | 15.72 | 14.94 | qfq | 1,270,200 | 19,940,490 | -0.19% |
| 2023-11-08 | 15.69 | 15.78 | 15.54 | 15.75 | 14.97 | qfq | 1,180,200 | 18,529,761 | 0.32% |
| 2023-11-07 | 15.55 | 15.75 | 15.27 | 15.70 | 14.92 | qfq | 1,564,100 | 24,358,567 | 0.96% |
| 2023-11-06 | 15.34 | 15.56 | 15.17 | 15.55 | 14.78 | qfq | 2,283,083 | 35,145,692 | 2.50% |
| 2023-11-03 | 14.66 | 15.34 | 14.61 | 15.17 | 14.42 | qfq | 3,092,700 | 46,675,782 | 2.99% |
| 2023-11-02 | 14.60 | 15.09 | 14.60 | 14.73 | 14.00 | qfq | 2,670,400 | 39,606,835 | 0.41% |
| 2023-11-01 | 14.87 | 14.96 | 14.55 | 14.67 | 13.94 | qfq | 2,906,883 | 42,696,294 | -1.54% |
| 2023-10-31 | 15.57 | 15.57 | 14.70 | 14.90 | 14.16 | qfq | 5,018,100 | 74,821,196 | -5.70% |
| 2023-10-30 | 15.45 | 15.86 | 15.45 | 15.80 | 15.01 | qfq | 1,777,025 | 27,949,095 | 1.94% |
| 2023-10-27 | 15.17 | 15.60 | 15.14 | 15.50 | 14.73 | qfq | 1,459,611 | 22,510,793 | 1.97% |
| 2023-10-26 | 15.05 | 15.29 | 14.94 | 15.20 | 14.44 | qfq | 1,465,674 | 22,218,537 | -0.07% |
| 2023-10-25 | 15.18 | 15.26 | 14.85 | 15.21 | 14.45 | qfq | 1,665,800 | 25,156,134 | 1.26% |
| 2023-10-24 | 14.58 | 15.09 | 14.57 | 15.02 | 14.27 | qfq | 1,405,874 | 20,955,121 | 3.59% |
| 2023-10-23 | 14.88 | 14.95 | 14.40 | 14.50 | 13.78 | qfq | 1,240,562 | 18,241,511 | -2.55% |
| 2023-10-20 | 14.94 | 15.16 | 14.85 | 14.88 | 14.14 | qfq | 1,057,472 | 15,819,166 | -0.73% |
| 2023-10-19 | 14.97 | 15.37 | 14.79 | 14.99 | 14.24 | qfq | 1,263,800 | 19,087,445 | -0.40% |
| 2023-10-18 | 15.48 | 15.50 | 15.00 | 15.05 | 14.30 | qfq | 2,177,619 | 32,937,947 | -2.46% |
| 2023-10-17 | 15.48 | 15.59 | 15.19 | 15.43 | 14.66 | qfq | 1,280,362 | 19,702,050 | 0.06% |
| 2023-10-16 | 15.29 | 15.75 | 15.25 | 15.42 | 14.65 | qfq | 1,880,711 | 29,093,788 | 0.98% |
| 2023-10-13 | 15.42 | 15.45 | 15.13 | 15.27 | 14.51 | qfq | 1,029,972 | 15,709,690 | -1.36% |
| 2023-10-12 | 15.55 | 15.55 | 15.20 | 15.48 | 14.71 | qfq | 1,764,073 | 27,140,075 | 0.52% |
| 2023-10-11 | 15.54 | 15.77 | 15.28 | 15.40 | 14.63 | qfq | 2,295,794 | 35,438,408 | -0.96% |
| 2023-10-10 | 15.83 | 15.91 | 15.51 | 15.55 | 14.78 | qfq | 1,570,200 | 24,531,300 | -1.71% |
| 2023-10-09 | 15.95 | 16.22 | 15.62 | 15.82 | 15.03 | qfq | 1,861,300 | 29,659,540 | -0.82% |
| 2023-09-28 | 15.94 | 16.04 | 15.80 | 15.95 | 15.16 | qfq | 1,355,800 | 21,604,806 | 0.00% |
| 2023-09-27 | 15.84 | 16.22 | 15.70 | 15.95 | 15.16 | qfq | 1,915,700 | 30,637,131 | 1.40% |
| 2023-09-26 | 15.94 | 15.98 | 15.71 | 15.73 | 14.95 | qfq | 1,246,100 | 19,717,732 | -1.32% |
| 2023-09-25 | 15.95 | 16.19 | 15.88 | 15.94 | 15.15 | qfq | 1,733,331 | 27,755,943 | -0.06% |
| 2023-09-22 | 15.64 | 15.98 | 15.52 | 15.95 | 15.16 | qfq | 1,450,000 | 22,880,845 | 1.59% |
| 2023-09-21 | 15.88 | 16.02 | 15.69 | 15.70 | 14.92 | qfq | 1,755,780 | 27,720,999 | -1.32% |
| 2023-09-20 | 16.07 | 16.13 | 15.89 | 15.91 | 15.12 | qfq | 1,841,400 | 29,451,399 | -1.55% |
| 2023-09-19 | 16.40 | 16.40 | 15.90 | 16.16 | 15.36 | qfq | 2,025,983 | 32,588,334 | -0.43% |
| 2023-09-18 | 15.80 | 16.40 | 15.50 | 16.23 | 15.42 | qfq | 2,510,100 | 40,458,244 | 1.76% |
| 2023-09-15 | 15.70 | 16.27 | 15.52 | 15.95 | 15.16 | qfq | 2,375,900 | 37,917,077 | 2.24% |
| 2023-09-14 | 15.67 | 15.85 | 15.43 | 15.60 | 14.82 | qfq | 1,161,700 | 18,083,092 | -0.95% |
| 2023-09-13 | 15.88 | 16.07 | 15.60 | 15.75 | 14.97 | qfq | 1,675,400 | 26,393,851 | -1.75% |
| 2023-09-12 | 16.04 | 16.10 | 15.83 | 16.03 | 15.23 | qfq | 1,490,900 | 23,807,090 | -0.87% |
| 2023-09-11 | 16.15 | 16.25 | 15.88 | 16.17 | 15.37 | qfq | 2,478,200 | 39,808,002 | 0.25% |
| 2023-09-08 | 16.14 | 16.17 | 15.92 | 16.13 | 15.33 | qfq | 1,669,083 | 26,809,130 | 0.44% |
| 2023-09-07 | 16.26 | 16.64 | 16.02 | 16.06 | 15.26 | qfq | 2,757,500 | 44,806,466 | -1.29% |
| 2023-09-06 | 16.61 | 16.75 | 16.25 | 16.27 | 15.46 | qfq | 2,790,400 | 45,666,469 | -2.05% |
| 2023-09-05 | 16.73 | 17.00 | 16.56 | 16.61 | 15.78 | qfq | 3,496,872 | 58,552,193 | -2.47% |
| 2023-09-04 | 16.58 | 17.14 | 16.55 | 17.03 | 16.18 | qfq | 5,935,003 | 100,473,566 | 3.02% |
| 2023-09-01 | 16.77 | 17.17 | 16.45 | 16.53 | 15.71 | qfq | 4,999,200 | 83,447,183 | -0.18% |
| 2023-08-31 | 16.50 | 16.96 | 16.30 | 16.56 | 15.74 | qfq | 6,112,268 | 101,902,443 | 0.18% |
| 2023-08-30 | 16.53 | 16.70 | 16.29 | 16.53 | 15.71 | qfq | 5,691,960 | 93,920,318 | -1.84% |
| 2023-08-29 | 15.83 | 16.84 | 15.80 | 16.84 | 16.00 | qfq | 9,054,201 | 147,845,437 | 3.06% |
| 2023-08-28 | 16.10 | 16.80 | 15.40 | 16.34 | 15.53 | qfq | 11,971,373 | 193,609,603 | 4.08% |
| 2023-08-25 | 16.09 | 16.28 | 15.54 | 15.70 | 14.92 | qfq | 9,595,472 | 152,264,281 | -0.95% |
| 2023-08-24 | 14.70 | 15.85 | 14.70 | 15.85 | 15.06 | qfq | 9,351,672 | 146,914,366 | 9.99% |
| 2023-08-23 | 14.94 | 14.94 | 14.20 | 14.41 | 13.69 | qfq | 2,637,500 | 38,013,766 | -3.55% |
| 2023-08-22 | 14.88 | 14.95 | 14.47 | 14.94 | 14.20 | qfq | 2,127,074 | 31,270,780 | 1.15% |
| 2023-08-21 | 14.82 | 15.08 | 14.76 | 14.77 | 14.04 | qfq | 1,404,700 | 20,944,423 | -0.47% |
| 2023-08-18 | 15.23 | 15.35 | 14.81 | 14.84 | 14.10 | qfq | 1,958,400 | 29,443,924 | -2.62% |
| 2023-08-17 | 15.04 | 15.43 | 14.75 | 15.24 | 14.48 | qfq | 2,442,300 | 36,995,818 | 1.26% |
| 2023-08-16 | 15.00 | 15.20 | 14.68 | 15.05 | 14.30 | qfq | 2,690,400 | 40,212,203 | 0.00% |
| 2023-08-15 | 14.83 | 15.20 | 14.77 | 15.05 | 14.30 | qfq | 2,946,200 | 44,224,061 | 1.48% |
| 2023-08-14 | 14.78 | 14.83 | 14.53 | 14.83 | 14.09 | qfq | 1,229,000 | 18,067,098 | 0.20% |
| 2023-08-11 | 15.17 | 15.27 | 14.77 | 14.80 | 14.06 | qfq | 1,409,200 | 21,054,197 | -2.82% |
| 2023-08-10 | 15.00 | 15.29 | 14.87 | 15.23 | 14.47 | qfq | 1,992,300 | 30,135,501 | 0.66% |
| 2023-08-09 | 15.25 | 15.27 | 15.11 | 15.13 | 14.38 | qfq | 1,132,200 | 17,169,995 | -0.79% |
| 2023-08-08 | 15.45 | 15.45 | 15.13 | 15.25 | 14.49 | qfq | 1,706,000 | 26,012,171 | -0.65% |
| 2023-08-07 | 15.56 | 15.56 | 15.20 | 15.35 | 14.59 | qfq | 2,967,600 | 45,436,167 | -1.92% |
| 2023-08-04 | 15.90 | 15.95 | 15.63 | 15.65 | 14.87 | qfq | 2,724,100 | 42,837,299 | -1.51% |
| 2023-08-03 | 15.69 | 15.94 | 15.50 | 15.89 | 15.10 | qfq | 3,833,828 | 60,351,755 | 0.70% |
| 2023-08-02 | 15.98 | 15.98 | 15.61 | 15.78 | 15.00 | qfq | 2,261,500 | 35,523,676 | -0.57% |
| 2023-08-01 | 15.87 | 15.95 | 15.60 | 15.87 | 15.08 | qfq | 4,793,153 | 75,665,597 | -0.94% |
| 2023-07-31 | 15.86 | 16.50 | 15.73 | 16.02 | 15.22 | qfq | 6,816,100 | 108,467,764 | 0.38% |
| 2023-07-28 | 15.65 | 16.07 | 15.58 | 15.96 | 15.17 | qfq | 7,165,800 | 113,495,066 | 2.50% |
| 2023-07-27 | 15.80 | 15.86 | 15.50 | 15.57 | 14.80 | qfq | 7,530,600 | 117,766,659 | -1.58% |
| 2023-07-26 | 15.63 | 16.50 | 15.50 | 15.82 | 15.03 | qfq | 12,298,053 | 194,358,513 | 4.56% |
| 2023-07-25 | 14.00 | 15.13 | 14.00 | 15.13 | 14.38 | qfq | 6,808,880 | 100,734,240 | 10.04% |
| 2023-07-24 | 14.21 | 14.31 | 13.66 | 13.75 | 13.07 | qfq | 3,414,900 | 47,229,992 | -3.24% |
| 2023-07-21 | 14.14 | 14.40 | 14.01 | 14.21 | 13.50 | qfq | 2,353,252 | 33,517,148 | 0.00% |
| 2023-07-20 | 14.12 | 14.47 | 14.03 | 14.21 | 13.50 | qfq | 3,331,487 | 47,500,780 | 0.57% |
| 2023-07-19 | 14.15 | 14.27 | 13.90 | 14.13 | 13.43 | qfq | 2,742,958 | 38,611,780 | -0.98% |
| 2023-07-18 | 14.08 | 14.58 | 13.86 | 14.27 | 13.56 | qfq | 4,136,627 | 58,798,965 | 0.63% |
| 2023-07-17 | 14.00 | 14.18 | 13.90 | 14.18 | 13.47 | qfq | 2,231,762 | 31,396,962 | 1.07% |