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
醋化股份603968.SH
最近收盘价9.302026-07-17
最近交易日2026-07-17
成交量（股）2,953,300
成交额（元）27,874,606
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-08 | 2024-07-12 | cash_dividend | 0.28 | — | — | — | 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 | 9.50 | 9.72 | 9.14 | 9.30 | 9.30 | qfq | 2,953,300 | 27,874,606 | -2.62% |
| 2026-07-16 | 9.55 | 9.65 | 9.38 | 9.55 | 9.55 | qfq | 2,092,100 | 19,990,778 | 0.42% |
| 2026-07-15 | 9.38 | 9.59 | 9.32 | 9.51 | 9.51 | qfq | 2,799,000 | 26,571,133 | 1.17% |
| 2026-07-14 | 9.06 | 9.40 | 8.98 | 9.40 | 9.40 | qfq | 3,224,300 | 29,895,251 | 3.64% |
| 2026-07-13 | 9.24 | 9.37 | 9.06 | 9.07 | 9.07 | qfq | 2,380,700 | 21,760,064 | -2.89% |
| 2026-07-10 | 9.08 | 9.45 | 8.92 | 9.34 | 9.34 | qfq | 3,274,900 | 30,367,208 | 2.41% |
| 2026-07-09 | 9.17 | 9.21 | 8.86 | 9.12 | 9.12 | qfq | 2,925,100 | 26,391,991 | 0.22% |
| 2026-07-08 | 9.23 | 9.24 | 9.02 | 9.10 | 9.10 | qfq | 2,573,910 | 23,443,774 | -1.41% |
| 2026-07-07 | 9.55 | 9.55 | 9.16 | 9.23 | 9.23 | qfq | 2,542,300 | 23,583,714 | -3.15% |
| 2026-07-06 | 9.74 | 9.78 | 9.47 | 9.53 | 9.53 | qfq | 2,354,000 | 22,550,553 | -1.55% |
| 2026-07-03 | 9.55 | 9.71 | 9.44 | 9.68 | 9.68 | qfq | 3,021,300 | 29,018,788 | 1.57% |
| 2026-07-02 | 9.48 | 9.72 | 9.40 | 9.53 | 9.53 | qfq | 3,635,000 | 34,756,049 | 0.42% |
| 2026-07-01 | 9.12 | 9.62 | 9.12 | 9.49 | 9.49 | qfq | 4,156,300 | 39,219,742 | 2.48% |
| 2026-06-30 | 9.35 | 9.44 | 9.16 | 9.26 | 9.26 | qfq | 3,020,700 | 28,012,758 | -1.07% |
| 2026-06-29 | 9.36 | 9.48 | 9.04 | 9.36 | 9.36 | qfq | 3,821,200 | 35,435,247 | -0.32% |
| 2026-06-26 | 9.60 | 9.61 | 9.35 | 9.39 | 9.39 | qfq | 3,420,000 | 32,336,438 | -2.59% |
| 2026-06-25 | 9.73 | 9.85 | 9.41 | 9.64 | 9.64 | qfq | 3,709,000 | 35,490,872 | -1.83% |
| 2026-06-24 | 10.11 | 10.33 | 9.65 | 9.82 | 9.82 | qfq | 3,960,300 | 38,995,344 | -2.87% |
| 2026-06-23 | 9.87 | 10.28 | 9.87 | 10.11 | 10.11 | qfq | 3,214,500 | 32,654,413 | 0.40% |
| 2026-06-22 | 9.92 | 10.07 | 9.52 | 10.07 | 10.07 | qfq | 4,994,940 | 49,014,041 | 1.31% |
| 2026-06-18 | 10.09 | 10.20 | 9.90 | 9.94 | 9.94 | qfq | 3,892,900 | 39,011,950 | -2.07% |
| 2026-06-17 | 10.60 | 10.63 | 10.09 | 10.15 | 10.15 | qfq | 5,552,700 | 57,097,207 | -4.96% |
| 2026-06-16 | 11.10 | 11.17 | 10.55 | 10.68 | 10.68 | qfq | 3,963,640 | 42,614,795 | -1.75% |
| 2026-06-15 | 10.83 | 11.30 | 10.78 | 10.87 | 10.87 | qfq | 5,472,000 | 59,903,828 | 0.18% |
| 2026-06-12 | 10.28 | 11.28 | 10.15 | 10.85 | 10.85 | qfq | 8,465,400 | 91,718,145 | 5.34% |
| 2026-06-11 | 10.40 | 10.45 | 10.08 | 10.30 | 10.30 | qfq | 3,860,300 | 39,477,910 | -1.15% |
| 2026-06-10 | 10.60 | 10.60 | 10.27 | 10.42 | 10.42 | qfq | 4,137,800 | 43,003,406 | -1.33% |
| 2026-06-09 | 10.72 | 10.93 | 10.51 | 10.56 | 10.56 | qfq | 4,354,600 | 46,318,937 | -0.94% |
| 2026-06-08 | 10.55 | 11.05 | 10.49 | 10.66 | 10.66 | qfq | 5,271,000 | 56,648,647 | -1.57% |
| 2026-06-05 | 11.04 | 11.14 | 10.52 | 10.83 | 10.83 | qfq | 7,902,122 | 85,352,045 | -1.99% |
| 2026-06-04 | 11.15 | 11.59 | 11.01 | 11.05 | 11.05 | qfq | 7,047,152 | 79,236,999 | -1.95% |
| 2026-06-03 | 11.59 | 11.59 | 11.05 | 11.27 | 11.27 | qfq | 8,361,122 | 94,041,666 | -2.76% |
| 2026-06-02 | 12.48 | 12.54 | 11.41 | 11.59 | 11.59 | qfq | 13,541,500 | 158,673,028 | -8.23% |
| 2026-06-01 | 12.50 | 12.66 | 12.00 | 12.63 | 12.63 | qfq | 12,613,600 | 156,863,905 | 1.85% |
| 2026-05-29 | 12.58 | 13.10 | 12.36 | 12.40 | 12.40 | qfq | 14,684,200 | 185,691,459 | -1.67% |
| 2026-05-28 | 12.85 | 13.63 | 12.40 | 12.61 | 12.61 | qfq | 24,456,196 | 316,887,198 | -1.87% |
| 2026-05-27 | 12.40 | 12.85 | 11.99 | 12.85 | 12.85 | qfq | 24,121,751 | 301,467,905 | 10.02% |
| 2026-05-26 | 11.20 | 12.10 | 11.04 | 11.68 | 11.68 | qfq | 12,027,859 | 140,348,542 | 4.29% |
| 2026-05-25 | 11.51 | 11.59 | 11.10 | 11.20 | 11.20 | qfq | 3,893,100 | 43,930,463 | -2.10% |
| 2026-05-22 | 11.28 | 11.57 | 11.13 | 11.44 | 11.44 | qfq | 4,015,029 | 45,646,390 | 1.69% |
| 2026-05-21 | 11.90 | 11.97 | 11.10 | 11.25 | 11.25 | qfq | 5,362,300 | 61,773,565 | -5.46% |
| 2026-05-20 | 11.98 | 12.03 | 11.75 | 11.90 | 11.90 | qfq | 3,109,900 | 36,940,698 | -0.58% |
| 2026-05-19 | 11.85 | 12.10 | 11.78 | 11.97 | 11.97 | qfq | 4,470,029 | 53,455,313 | 1.44% |
| 2026-05-18 | 11.77 | 11.90 | 11.61 | 11.80 | 11.80 | qfq | 2,744,500 | 32,254,446 | 0.43% |
| 2026-05-15 | 11.85 | 11.94 | 11.66 | 11.75 | 11.75 | qfq | 3,536,800 | 41,826,427 | -1.26% |
| 2026-05-14 | 11.99 | 12.06 | 11.82 | 11.90 | 11.90 | qfq | 3,371,100 | 40,220,923 | -0.25% |
| 2026-05-13 | 11.94 | 12.10 | 11.85 | 11.93 | 11.93 | qfq | 4,038,501 | 48,402,842 | -0.08% |
| 2026-05-12 | 12.35 | 12.37 | 11.84 | 11.94 | 11.94 | qfq | 7,405,513 | 89,098,929 | -3.16% |
| 2026-05-11 | 12.38 | 12.38 | 12.10 | 12.33 | 12.33 | qfq | 4,446,001 | 54,317,982 | 0.08% |
| 2026-05-08 | 12.14 | 12.41 | 12.10 | 12.32 | 12.32 | qfq | 3,944,401 | 48,437,916 | 1.15% |
| 2026-05-07 | 12.11 | 12.30 | 12.06 | 12.18 | 12.18 | qfq | 4,691,000 | 57,222,477 | 0.66% |
| 2026-05-06 | 12.10 | 12.20 | 12.02 | 12.10 | 12.10 | qfq | 5,770,500 | 69,950,770 | 1.42% |
| 2026-04-30 | 11.90 | 12.04 | 11.66 | 11.93 | 11.93 | qfq | 9,010,000 | 106,675,981 | -2.05% |
| 2026-04-29 | 12.04 | 12.23 | 11.87 | 12.18 | 12.18 | qfq | 4,655,000 | 56,517,952 | 1.16% |
| 2026-04-28 | 11.90 | 12.07 | 11.85 | 12.04 | 12.04 | qfq | 4,000,100 | 47,938,600 | 0.67% |
| 2026-04-27 | 11.79 | 11.96 | 11.62 | 11.96 | 11.96 | qfq | 4,127,600 | 48,835,544 | 1.70% |
| 2026-04-24 | 11.57 | 11.80 | 11.45 | 11.76 | 11.76 | qfq | 4,337,000 | 50,511,798 | 0.94% |
| 2026-04-23 | 11.80 | 11.80 | 11.59 | 11.65 | 11.65 | qfq | 3,498,930 | 40,792,644 | -0.85% |
| 2026-04-22 | 11.80 | 11.85 | 11.65 | 11.75 | 11.75 | qfq | 2,710,400 | 31,777,253 | -0.42% |
| 2026-04-21 | 11.79 | 11.85 | 11.70 | 11.80 | 11.80 | qfq | 3,583,200 | 42,224,023 | 0.34% |
| 2026-04-20 | 11.61 | 11.82 | 11.60 | 11.76 | 11.76 | qfq | 3,753,200 | 44,010,691 | 1.20% |
| 2026-04-17 | 11.83 | 11.88 | 11.56 | 11.62 | 11.62 | qfq | 4,950,570 | 57,796,003 | -1.86% |
| 2026-04-16 | 11.68 | 11.86 | 11.60 | 11.84 | 11.84 | qfq | 5,646,360 | 66,259,460 | 0.85% |
| 2026-04-15 | 12.07 | 12.08 | 11.63 | 11.74 | 11.74 | qfq | 8,209,200 | 96,737,900 | -2.65% |
| 2026-04-14 | 12.45 | 12.54 | 11.98 | 12.06 | 12.06 | qfq | 9,969,970 | 121,134,262 | -4.21% |
| 2026-04-13 | 12.51 | 12.96 | 12.28 | 12.59 | 12.59 | qfq | 9,614,570 | 119,943,265 | -3.15% |
| 2026-04-10 | 13.13 | 13.13 | 12.84 | 13.00 | 13.00 | qfq | 8,739,970 | 113,520,598 | -1.14% |
| 2026-04-09 | 13.28 | 13.29 | 12.89 | 13.15 | 13.15 | qfq | 14,357,780 | 187,890,534 | -4.01% |
| 2026-04-08 | 14.20 | 14.22 | 12.98 | 13.70 | 13.70 | qfq | 27,703,410 | 368,646,796 | -3.45% |
| 2026-04-07 | 12.77 | 14.19 | 12.77 | 14.19 | 14.19 | qfq | 12,849,210 | 176,479,611 | 10.00% |
| 2026-04-03 | 13.45 | 13.53 | 12.28 | 12.90 | 12.90 | qfq | 12,315,600 | 156,448,828 | -5.01% |
| 2026-04-02 | 13.01 | 13.98 | 12.85 | 13.58 | 13.58 | qfq | 12,159,000 | 164,031,842 | 4.62% |
| 2026-04-01 | 12.84 | 13.00 | 12.75 | 12.98 | 12.98 | qfq | 3,056,000 | 39,438,349 | 2.20% |
| 2026-03-31 | 13.10 | 13.11 | 12.67 | 12.70 | 12.70 | qfq | 3,475,200 | 44,673,124 | -2.68% |
| 2026-03-30 | 12.79 | 13.07 | 12.73 | 13.05 | 13.05 | qfq | 4,427,000 | 57,231,943 | 0.93% |
| 2026-03-27 | 12.48 | 12.96 | 12.44 | 12.93 | 12.93 | qfq | 4,995,800 | 64,014,855 | 2.38% |
| 2026-03-26 | 12.78 | 13.04 | 12.47 | 12.63 | 12.63 | qfq | 5,260,700 | 66,754,845 | -2.02% |
| 2026-03-25 | 12.73 | 13.27 | 12.73 | 12.89 | 12.89 | qfq | 9,479,896 | 122,802,494 | 1.26% |
| 2026-03-24 | 13.01 | 13.13 | 12.53 | 12.73 | 12.73 | qfq | 8,988,896 | 114,510,938 | -0.70% |
| 2026-03-23 | 13.58 | 13.96 | 12.63 | 12.82 | 12.82 | qfq | 13,742,900 | 182,790,006 | -7.10% |
| 2026-03-20 | 13.28 | 13.90 | 12.87 | 13.80 | 13.80 | qfq | 10,862,200 | 146,194,682 | 3.92% |
| 2026-03-19 | 13.87 | 13.87 | 13.16 | 13.28 | 13.28 | qfq | 5,929,900 | 79,398,920 | -4.25% |
| 2026-03-18 | 13.92 | 13.99 | 13.57 | 13.87 | 13.87 | qfq | 5,800,100 | 79,694,767 | 0.14% |
| 2026-03-17 | 14.18 | 14.51 | 13.83 | 13.85 | 13.85 | qfq | 5,865,500 | 82,711,345 | -2.53% |
| 2026-03-16 | 14.59 | 14.73 | 14.12 | 14.21 | 14.21 | qfq | 8,149,900 | 117,047,925 | -2.54% |
| 2026-03-13 | 13.88 | 15.17 | 13.75 | 14.58 | 14.58 | qfq | 16,373,200 | 238,029,056 | 5.04% |
| 2026-03-12 | 14.25 | 14.25 | 13.80 | 13.88 | 13.88 | qfq | 6,473,800 | 90,371,541 | -1.28% |
| 2026-03-11 | 14.43 | 14.49 | 13.85 | 14.06 | 14.06 | qfq | 8,981,600 | 126,572,879 | -2.02% |
| 2026-03-10 | 14.43 | 14.44 | 14.11 | 14.35 | 14.35 | qfq | 7,282,600 | 104,039,080 | 0.77% |
| 2026-03-09 | 14.58 | 14.58 | 14.07 | 14.24 | 14.24 | qfq | 8,917,700 | 126,699,543 | -3.46% |
| 2026-03-06 | 13.78 | 14.99 | 13.78 | 14.75 | 14.75 | qfq | 16,788,290 | 242,932,231 | 5.73% |
| 2026-03-05 | 14.71 | 14.81 | 13.86 | 13.95 | 13.95 | qfq | 12,874,300 | 182,359,789 | -4.26% |
| 2026-03-04 | 14.20 | 14.96 | 14.08 | 14.57 | 14.57 | qfq | 10,781,462 | 157,230,239 | 2.03% |
| 2026-03-03 | 15.41 | 15.50 | 14.28 | 14.28 | 14.28 | qfq | 15,316,624 | 224,416,048 | -7.33% |
| 2026-03-02 | 15.50 | 15.87 | 15.01 | 15.41 | 15.41 | qfq | 17,904,800 | 276,385,161 | -3.81% |
| 2026-02-27 | 16.00 | 16.07 | 15.50 | 16.02 | 16.02 | qfq | 15,941,199 | 252,625,683 | -2.08% |
| 2026-02-26 | 16.55 | 16.56 | 15.62 | 16.36 | 16.36 | qfq | 20,756,634 | 334,603,097 | -2.62% |
| 2026-02-25 | 16.69 | 17.47 | 16.31 | 16.80 | 16.80 | qfq | 30,427,199 | 513,105,964 | -1.18% |
| 2026-02-24 | 16.08 | 17.75 | 15.57 | 17.00 | 17.00 | qfq | 33,446,865 | 555,261,449 | 5.13% |
| 2026-02-13 | 15.48 | 16.65 | 15.15 | 16.17 | 16.17 | qfq | 27,594,773 | 443,364,111 | 0.25% |
| 2026-02-12 | 15.48 | 16.46 | 14.91 | 16.13 | 16.13 | qfq | 43,261,123 | 685,140,465 | 2.87% |
| 2026-02-11 | 15.00 | 15.68 | 14.44 | 15.68 | 15.68 | qfq | 25,288,706 | 388,103,773 | 10.04% |
| 2026-02-10 | 12.90 | 14.25 | 12.70 | 14.25 | 14.25 | qfq | 15,898,633 | 218,848,929 | 10.04% |
| 2026-02-09 | 12.96 | 12.99 | 12.60 | 12.95 | 12.95 | qfq | 7,103,800 | 91,297,197 | 0.23% |
| 2026-02-06 | 12.55 | 13.07 | 12.40 | 12.92 | 12.92 | qfq | 9,497,300 | 121,853,344 | 3.03% |
| 2026-02-05 | 12.19 | 13.09 | 12.19 | 12.54 | 12.54 | qfq | 13,476,500 | 170,367,905 | 2.87% |
| 2026-02-04 | 11.96 | 12.64 | 11.90 | 12.19 | 12.19 | qfq | 6,776,599 | 82,726,468 | 2.01% |
| 2026-02-03 | 11.88 | 12.05 | 11.72 | 11.95 | 11.95 | qfq | 3,196,234 | 38,122,838 | 1.88% |
| 2026-02-02 | 12.06 | 12.08 | 11.73 | 11.73 | 11.73 | qfq | 3,891,000 | 46,370,941 | -2.74% |
| 2026-01-30 | 11.80 | 12.10 | 11.75 | 12.06 | 12.06 | qfq | 4,906,033 | 58,618,461 | 1.60% |
| 2026-01-29 | 11.74 | 12.02 | 11.65 | 11.87 | 11.87 | qfq | 3,774,100 | 44,891,535 | 0.59% |
| 2026-01-28 | 11.88 | 11.95 | 11.74 | 11.80 | 11.80 | qfq | 2,569,500 | 30,378,436 | -0.25% |
| 2026-01-27 | 11.87 | 11.95 | 11.53 | 11.83 | 11.83 | qfq | 2,881,000 | 33,830,684 | -1.00% |
| 2026-01-26 | 11.93 | 12.20 | 11.80 | 11.95 | 11.95 | qfq | 3,857,600 | 46,021,016 | 0.34% |
| 2026-01-23 | 11.77 | 11.94 | 11.72 | 11.91 | 11.91 | qfq | 2,665,300 | 31,549,230 | 1.19% |
| 2026-01-22 | 11.66 | 11.83 | 11.58 | 11.77 | 11.77 | qfq | 3,108,200 | 36,468,807 | 1.03% |
| 2026-01-21 | 11.58 | 11.75 | 11.50 | 11.65 | 11.65 | qfq | 3,805,000 | 44,161,616 | 0.09% |
| 2026-01-20 | 11.61 | 11.74 | 11.50 | 11.64 | 11.64 | qfq | 4,134,100 | 48,044,782 | 0.26% |
| 2026-01-19 | 11.34 | 11.63 | 11.25 | 11.61 | 11.61 | qfq | 3,198,700 | 36,892,323 | 2.83% |
| 2026-01-16 | 11.48 | 11.52 | 11.27 | 11.29 | 11.29 | qfq | 2,231,100 | 25,348,537 | -1.22% |
| 2026-01-15 | 11.33 | 11.55 | 11.29 | 11.43 | 11.43 | qfq | 2,533,800 | 28,936,632 | 0.79% |
| 2026-01-14 | 11.39 | 11.52 | 11.20 | 11.34 | 11.34 | qfq | 2,879,500 | 32,784,727 | 0.00% |
| 2026-01-13 | 11.48 | 11.52 | 11.32 | 11.34 | 11.34 | qfq | 2,532,200 | 28,920,528 | -0.70% |
| 2026-01-12 | 11.33 | 11.43 | 11.22 | 11.42 | 11.42 | qfq | 2,271,900 | 25,798,079 | 1.06% |
| 2026-01-09 | 11.28 | 11.34 | 11.15 | 11.30 | 11.30 | qfq | 2,143,200 | 24,114,373 | 0.27% |
| 2026-01-08 | 11.16 | 11.35 | 11.11 | 11.27 | 11.27 | qfq | 2,025,800 | 22,785,568 | 1.44% |
| 2026-01-07 | 11.29 | 11.32 | 11.10 | 11.11 | 11.11 | qfq | 1,718,400 | 19,196,892 | -1.51% |
| 2026-01-06 | 11.28 | 11.41 | 11.17 | 11.28 | 11.28 | qfq | 2,449,400 | 27,650,402 | 0.53% |
| 2026-01-05 | 11.23 | 11.41 | 11.09 | 11.22 | 11.22 | qfq | 2,915,800 | 32,884,372 | 0.45% |
| 2025-12-31 | 11.11 | 11.25 | 10.93 | 11.17 | 11.17 | qfq | 2,028,300 | 22,474,261 | 0.36% |
| 2025-12-30 | 11.17 | 11.28 | 11.00 | 11.13 | 11.13 | qfq | 1,600,200 | 17,832,375 | -0.36% |
| 2025-12-29 | 11.22 | 11.23 | 11.03 | 11.17 | 11.17 | qfq | 1,658,100 | 18,467,224 | 0.54% |
| 2025-12-26 | 11.31 | 11.37 | 11.11 | 11.11 | 11.11 | qfq | 1,670,900 | 18,788,463 | -1.59% |
| 2025-12-25 | 11.32 | 11.38 | 11.24 | 11.29 | 11.29 | qfq | 1,238,696 | 13,992,930 | 0.18% |
| 2025-12-24 | 11.14 | 11.33 | 11.08 | 11.27 | 11.27 | qfq | 1,352,600 | 15,203,128 | 0.90% |
| 2025-12-23 | 11.11 | 11.25 | 11.03 | 11.17 | 11.17 | qfq | 1,384,300 | 15,413,536 | 0.18% |
| 2025-12-22 | 11.29 | 11.38 | 11.09 | 11.15 | 11.15 | qfq | 1,881,700 | 21,168,325 | -0.45% |
| 2025-12-19 | 11.00 | 11.25 | 10.97 | 11.20 | 11.20 | qfq | 1,975,000 | 22,029,381 | 1.73% |
| 2025-12-18 | 10.69 | 11.11 | 10.62 | 11.01 | 11.01 | qfq | 2,732,500 | 30,041,970 | 2.99% |
| 2025-12-17 | 10.73 | 10.80 | 10.52 | 10.69 | 10.69 | qfq | 2,634,800 | 28,081,062 | -0.47% |
| 2025-12-16 | 10.86 | 10.94 | 10.65 | 10.74 | 10.74 | qfq | 2,226,400 | 23,957,009 | -1.38% |
| 2025-12-15 | 10.68 | 10.96 | 10.63 | 10.89 | 10.89 | qfq | 2,341,100 | 25,370,833 | 1.49% |
| 2025-12-12 | 10.92 | 11.07 | 10.73 | 10.73 | 10.73 | qfq | 2,377,300 | 25,893,886 | -1.74% |
| 2025-12-11 | 11.22 | 11.28 | 10.89 | 10.92 | 10.92 | qfq | 3,115,600 | 34,369,017 | -2.59% |
| 2025-12-10 | 11.31 | 11.39 | 11.15 | 11.21 | 11.21 | qfq | 2,517,700 | 28,353,684 | -0.88% |
| 2025-12-09 | 11.49 | 11.59 | 11.30 | 11.31 | 11.31 | qfq | 2,053,500 | 23,447,641 | -1.91% |
| 2025-12-08 | 11.56 | 11.66 | 11.45 | 11.53 | 11.53 | qfq | 2,429,400 | 28,090,896 | 0.26% |
| 2025-12-05 | 11.32 | 11.53 | 11.23 | 11.50 | 11.50 | qfq | 1,998,600 | 22,810,090 | 1.86% |
| 2025-12-04 | 11.51 | 11.60 | 11.28 | 11.29 | 11.29 | qfq | 2,093,200 | 23,825,330 | -2.34% |
| 2025-12-03 | 11.57 | 11.79 | 11.46 | 11.56 | 11.56 | qfq | 2,444,800 | 28,255,944 | -0.60% |
| 2025-12-02 | 11.67 | 11.75 | 11.50 | 11.63 | 11.63 | qfq | 2,239,605 | 25,978,351 | -0.34% |
| 2025-12-01 | 11.92 | 11.92 | 11.67 | 11.67 | 11.67 | qfq | 2,027,400 | 23,853,416 | -1.10% |
| 2025-11-28 | 11.55 | 11.82 | 11.44 | 11.80 | 11.80 | qfq | 2,253,400 | 26,241,359 | 2.08% |
| 2025-11-27 | 11.32 | 11.60 | 11.31 | 11.56 | 11.56 | qfq | 2,444,800 | 28,110,336 | 1.94% |
| 2025-11-26 | 11.60 | 11.75 | 11.34 | 11.34 | 11.34 | qfq | 2,534,700 | 29,243,764 | -2.24% |
| 2025-11-25 | 11.60 | 11.78 | 11.56 | 11.60 | 11.60 | qfq | 2,189,700 | 25,533,874 | 0.87% |
| 2025-11-24 | 11.31 | 11.64 | 11.31 | 11.50 | 11.50 | qfq | 3,826,300 | 43,939,471 | 1.86% |
| 2025-11-21 | 12.20 | 12.37 | 11.25 | 11.29 | 11.29 | qfq | 5,083,800 | 59,012,727 | -7.99% |
| 2025-11-20 | 12.44 | 12.55 | 12.20 | 12.27 | 12.27 | qfq | 2,220,200 | 27,395,715 | -0.97% |
| 2025-11-19 | 12.54 | 12.67 | 12.23 | 12.39 | 12.39 | qfq | 2,614,200 | 32,458,705 | -1.27% |
| 2025-11-18 | 12.85 | 12.85 | 12.46 | 12.55 | 12.55 | qfq | 2,429,700 | 30,455,411 | -1.95% |
| 2025-11-17 | 12.83 | 12.87 | 12.56 | 12.80 | 12.80 | qfq | 2,492,800 | 31,765,737 | 0.23% |
| 2025-11-14 | 12.79 | 12.88 | 12.74 | 12.77 | 12.77 | qfq | 2,090,700 | 26,790,107 | 0.47% |
| 2025-11-13 | 12.63 | 12.83 | 12.56 | 12.71 | 12.71 | qfq | 2,271,500 | 28,861,687 | 0.87% |
| 2025-11-12 | 12.66 | 12.67 | 12.49 | 12.60 | 12.60 | qfq | 1,961,300 | 24,680,963 | -0.24% |
| 2025-11-11 | 12.56 | 12.64 | 12.38 | 12.63 | 12.63 | qfq | 2,552,900 | 32,084,708 | 1.04% |
| 2025-11-10 | 12.52 | 12.55 | 12.37 | 12.50 | 12.50 | qfq | 2,671,452 | 33,298,428 | 1.05% |
| 2025-11-07 | 12.22 | 12.44 | 12.18 | 12.37 | 12.37 | qfq | 2,397,800 | 29,659,832 | 0.73% |
| 2025-11-06 | 12.19 | 12.28 | 12.03 | 12.28 | 12.28 | qfq | 2,617,100 | 31,910,428 | 1.07% |
| 2025-11-05 | 11.93 | 12.20 | 11.93 | 12.15 | 12.15 | qfq | 2,337,394 | 28,301,430 | 1.17% |
| 2025-11-04 | 11.99 | 12.06 | 11.79 | 12.01 | 12.01 | qfq | 3,759,800 | 44,811,064 | 0.76% |
| 2025-11-03 | 12.17 | 12.19 | 11.91 | 11.92 | 11.92 | qfq | 5,304,100 | 63,606,423 | -1.89% |
| 2025-10-31 | 12.26 | 12.32 | 12.05 | 12.15 | 12.15 | qfq | 4,320,000 | 52,769,069 | -1.30% |
| 2025-10-30 | 12.31 | 12.42 | 12.22 | 12.31 | 12.31 | qfq | 1,804,000 | 22,239,056 | 0.00% |
| 2025-10-29 | 12.46 | 12.50 | 12.17 | 12.31 | 12.31 | qfq | 1,710,060 | 21,034,967 | -1.36% |
| 2025-10-28 | 12.48 | 12.55 | 12.42 | 12.48 | 12.48 | qfq | 1,264,900 | 15,796,095 | -0.16% |
| 2025-10-27 | 12.50 | 12.60 | 12.34 | 12.50 | 12.50 | qfq | 2,730,700 | 34,088,787 | 1.13% |
| 2025-10-24 | 12.45 | 12.57 | 12.26 | 12.36 | 12.36 | qfq | 2,748,600 | 34,161,573 | -0.72% |
| 2025-10-23 | 12.28 | 12.48 | 12.14 | 12.45 | 12.45 | qfq | 2,492,300 | 30,693,763 | 1.38% |
| 2025-10-22 | 12.22 | 12.35 | 12.11 | 12.28 | 12.28 | qfq | 2,333,000 | 28,535,503 | -0.08% |
| 2025-10-21 | 12.04 | 12.29 | 11.69 | 12.29 | 12.29 | qfq | 2,740,700 | 33,323,157 | 1.91% |
| 2025-10-20 | 11.95 | 12.08 | 11.85 | 12.06 | 12.06 | qfq | 2,391,300 | 28,634,263 | 1.94% |
| 2025-10-17 | 11.90 | 12.03 | 11.78 | 11.83 | 11.83 | qfq | 2,158,100 | 25,661,115 | -0.76% |
| 2025-10-16 | 11.96 | 12.05 | 11.86 | 11.92 | 11.92 | qfq | 1,686,000 | 20,144,175 | -0.42% |
| 2025-10-15 | 11.85 | 12.06 | 11.81 | 11.97 | 11.97 | qfq | 2,246,900 | 26,840,627 | 0.42% |
| 2025-10-14 | 11.91 | 12.02 | 11.82 | 11.92 | 11.92 | qfq | 1,965,575 | 23,410,445 | 0.51% |
| 2025-10-13 | 11.60 | 11.93 | 11.38 | 11.86 | 11.86 | qfq | 2,833,900 | 33,298,529 | 0.00% |
| 2025-10-10 | 11.83 | 11.93 | 11.60 | 11.86 | 11.86 | qfq | 2,439,400 | 28,875,303 | 1.37% |
| 2025-10-09 | 12.10 | 12.20 | 11.65 | 11.70 | 11.70 | qfq | 3,404,700 | 39,987,831 | -2.74% |
| 2025-09-30 | 11.86 | 12.08 | 11.86 | 12.03 | 12.03 | qfq | 2,726,500 | 32,749,812 | 1.52% |
| 2025-09-29 | 11.80 | 11.97 | 11.60 | 11.85 | 11.85 | qfq | 2,466,200 | 29,195,999 | 0.85% |
| 2025-09-26 | 11.71 | 11.92 | 11.56 | 11.75 | 11.75 | qfq | 2,087,100 | 24,524,700 | 0.34% |
| 2025-09-25 | 11.91 | 12.09 | 11.66 | 11.71 | 11.71 | qfq | 2,190,900 | 25,866,355 | -1.26% |
| 2025-09-24 | 11.54 | 11.89 | 11.51 | 11.86 | 11.86 | qfq | 2,178,500 | 25,674,359 | 2.24% |
| 2025-09-23 | 11.78 | 11.84 | 11.21 | 11.60 | 11.60 | qfq | 3,604,000 | 41,387,224 | -1.61% |
| 2025-09-22 | 12.02 | 12.06 | 11.66 | 11.79 | 11.79 | qfq | 2,071,500 | 24,436,750 | -2.08% |
| 2025-09-19 | 12.02 | 12.15 | 11.86 | 12.04 | 12.04 | qfq | 2,911,910 | 34,920,335 | -0.25% |
| 2025-09-18 | 12.47 | 12.50 | 11.85 | 12.07 | 12.07 | qfq | 3,658,033 | 44,748,647 | -3.21% |
| 2025-09-17 | 12.64 | 12.64 | 12.41 | 12.47 | 12.47 | qfq | 1,689,500 | 21,171,288 | -1.19% |
| 2025-09-16 | 12.59 | 12.65 | 12.42 | 12.62 | 12.62 | qfq | 2,024,433 | 25,437,441 | 0.80% |
| 2025-09-15 | 12.61 | 12.66 | 12.46 | 12.52 | 12.52 | qfq | 1,777,900 | 22,288,725 | -0.71% |
| 2025-09-12 | 12.70 | 12.70 | 12.50 | 12.61 | 12.61 | qfq | 2,192,700 | 27,629,162 | -0.24% |
| 2025-09-11 | 12.58 | 12.65 | 12.30 | 12.64 | 12.64 | qfq | 2,374,233 | 29,703,314 | 0.48% |
| 2025-09-10 | 12.66 | 12.69 | 12.40 | 12.58 | 12.58 | qfq | 1,840,189 | 23,115,460 | 0.16% |
| 2025-09-09 | 12.69 | 12.80 | 12.51 | 12.56 | 12.56 | qfq | 2,710,000 | 34,282,617 | -1.02% |
| 2025-09-08 | 12.32 | 12.69 | 12.32 | 12.69 | 12.69 | qfq | 2,823,500 | 35,455,039 | 3.00% |
| 2025-09-05 | 12.31 | 12.50 | 12.18 | 12.32 | 12.32 | qfq | 2,199,000 | 27,111,234 | 0.65% |
| 2025-09-04 | 12.11 | 12.40 | 12.01 | 12.24 | 12.24 | qfq | 3,449,762 | 42,247,959 | 2.00% |
| 2025-09-03 | 12.29 | 12.41 | 11.97 | 12.00 | 12.00 | qfq | 2,526,800 | 30,683,862 | -2.44% |
| 2025-09-02 | 12.56 | 12.56 | 12.02 | 12.30 | 12.30 | qfq | 3,309,000 | 40,423,523 | -1.60% |
| 2025-09-01 | 12.70 | 12.74 | 12.32 | 12.50 | 12.50 | qfq | 4,752,300 | 59,639,104 | 0.81% |
| 2025-08-29 | 12.87 | 12.94 | 12.38 | 12.40 | 12.40 | qfq | 3,631,948 | 45,742,349 | -0.88% |
| 2025-08-28 | 12.40 | 12.67 | 12.11 | 12.51 | 12.51 | qfq | 3,977,748 | 49,272,390 | 0.40% |
| 2025-08-27 | 13.02 | 13.08 | 12.46 | 12.46 | 12.46 | qfq | 4,043,935 | 51,450,887 | -4.30% |
| 2025-08-26 | 12.77 | 13.13 | 12.76 | 13.02 | 13.02 | qfq | 3,563,400 | 46,259,365 | 1.80% |
| 2025-08-25 | 12.84 | 12.97 | 12.69 | 12.79 | 12.79 | qfq | 2,915,500 | 37,400,727 | -0.78% |
| 2025-08-22 | 12.93 | 13.11 | 12.79 | 12.89 | 12.89 | qfq | 2,641,900 | 34,072,776 | -1.07% |
| 2025-08-21 | 13.05 | 13.18 | 12.89 | 13.03 | 13.03 | qfq | 3,219,400 | 41,935,998 | 0.08% |
| 2025-08-20 | 12.95 | 13.06 | 12.86 | 13.02 | 13.02 | qfq | 3,247,200 | 42,095,624 | 0.62% |
| 2025-08-19 | 12.83 | 13.00 | 12.55 | 12.94 | 12.94 | qfq | 2,913,200 | 37,403,496 | 0.86% |
| 2025-08-18 | 12.85 | 13.16 | 12.75 | 12.83 | 12.83 | qfq | 3,722,200 | 48,104,191 | 0.71% |
| 2025-08-15 | 12.68 | 12.89 | 12.57 | 12.74 | 12.74 | qfq | 3,391,400 | 43,297,938 | 0.71% |
| 2025-08-14 | 12.98 | 12.99 | 12.61 | 12.65 | 12.65 | qfq | 2,904,200 | 37,130,586 | -1.94% |
| 2025-08-13 | 13.06 | 13.17 | 12.86 | 12.90 | 12.90 | qfq | 2,452,100 | 31,734,673 | -0.77% |
| 2025-08-12 | 13.06 | 13.07 | 12.93 | 13.00 | 13.00 | qfq | 2,092,700 | 27,224,055 | -0.46% |
| 2025-08-11 | 12.88 | 13.12 | 12.79 | 13.06 | 13.06 | qfq | 2,794,500 | 36,354,438 | 1.87% |
| 2025-08-08 | 12.78 | 12.85 | 12.60 | 12.82 | 12.82 | qfq | 1,942,800 | 24,720,338 | 0.79% |
| 2025-08-07 | 12.98 | 12.98 | 12.65 | 12.72 | 12.72 | qfq | 2,420,800 | 30,856,791 | -0.55% |
| 2025-08-06 | 12.78 | 12.81 | 12.60 | 12.79 | 12.79 | qfq | 2,491,000 | 31,696,530 | 1.03% |
| 2025-08-05 | 12.60 | 12.70 | 12.56 | 12.66 | 12.66 | qfq | 2,503,900 | 31,648,489 | 0.96% |
| 2025-08-04 | 12.46 | 12.57 | 12.30 | 12.54 | 12.54 | qfq | 2,202,500 | 27,465,503 | 1.13% |
| 2025-08-01 | 12.39 | 12.60 | 12.24 | 12.40 | 12.40 | qfq | 3,116,500 | 38,792,320 | 0.90% |
| 2025-07-31 | 12.50 | 12.61 | 12.21 | 12.29 | 12.29 | qfq | 2,824,800 | 34,957,162 | -2.15% |
| 2025-07-30 | 12.54 | 12.62 | 12.41 | 12.56 | 12.56 | qfq | 2,074,600 | 25,985,943 | 0.16% |
| 2025-07-29 | 12.65 | 13.05 | 12.40 | 12.54 | 12.54 | qfq | 3,778,100 | 47,524,992 | -1.03% |
| 2025-07-28 | 12.44 | 12.74 | 12.32 | 12.67 | 12.67 | qfq | 4,245,400 | 53,413,607 | 2.34% |
| 2025-07-25 | 12.17 | 12.49 | 12.07 | 12.38 | 12.38 | qfq | 3,592,500 | 44,204,090 | 2.31% |
| 2025-07-24 | 12.17 | 12.26 | 12.00 | 12.10 | 12.10 | qfq | 3,179,400 | 38,612,923 | 0.17% |
| 2025-07-23 | 12.22 | 12.25 | 12.01 | 12.08 | 12.08 | qfq | 2,294,200 | 27,803,824 | -1.15% |
| 2025-07-22 | 12.34 | 12.35 | 12.12 | 12.22 | 12.22 | qfq | 2,971,700 | 36,261,202 | -0.57% |
| 2025-07-21 | 11.96 | 12.30 | 11.96 | 12.29 | 12.29 | qfq | 4,215,700 | 51,447,774 | 2.85% |
| 2025-07-18 | 11.95 | 11.96 | 11.80 | 11.95 | 11.95 | qfq | 2,270,900 | 27,028,458 | 0.93% |
| 2025-07-17 | 11.87 | 11.97 | 11.78 | 11.84 | 11.84 | qfq | 2,078,000 | 24,659,481 | 0.59% |
| 2025-07-16 | 11.76 | 11.82 | 11.71 | 11.77 | 11.77 | qfq | 1,983,000 | 23,340,095 | 0.09% |
| 2025-07-15 | 11.89 | 11.98 | 11.60 | 11.76 | 11.76 | qfq | 3,209,000 | 37,751,192 | -1.01% |
| 2025-07-14 | 11.72 | 11.90 | 11.72 | 11.88 | 11.88 | qfq | 2,328,200 | 27,565,192 | 1.19% |
| 2025-07-11 | 11.81 | 11.87 | 11.62 | 11.74 | 11.74 | qfq | 2,862,600 | 33,531,528 | -0.51% |
| 2025-07-10 | 11.75 | 11.82 | 11.67 | 11.80 | 11.80 | qfq | 2,321,900 | 27,319,651 | 0.17% |
| 2025-07-09 | 11.77 | 11.86 | 11.66 | 11.78 | 11.78 | qfq | 2,686,800 | 31,554,305 | -0.08% |
| 2025-07-08 | 11.80 | 11.83 | 11.67 | 11.79 | 11.79 | qfq | 3,010,900 | 35,357,459 | 0.08% |
| 2025-07-07 | 11.76 | 11.86 | 11.57 | 11.78 | 11.78 | qfq | 4,265,800 | 50,164,768 | 0.77% |
| 2025-07-04 | 11.72 | 11.99 | 11.61 | 11.69 | 11.69 | qfq | 8,467,900 | 99,671,494 | -1.02% |
| 2025-07-03 | 11.66 | 12.53 | 11.45 | 11.81 | 11.81 | qfq | 10,599,700 | 125,291,029 | 2.07% |
| 2025-07-02 | 11.46 | 11.59 | 11.40 | 11.57 | 11.57 | qfq | 2,873,345 | 33,046,949 | 0.96% |
| 2025-07-01 | 11.40 | 11.50 | 11.35 | 11.46 | 11.46 | qfq | 2,019,053 | 23,079,701 | 0.79% |
| 2025-06-30 | 11.28 | 11.43 | 11.23 | 11.37 | 11.37 | qfq | 2,161,545 | 24,522,524 | 1.07% |
| 2025-06-27 | 11.16 | 11.30 | 11.13 | 11.25 | 11.25 | qfq | 1,899,300 | 21,282,413 | 0.81% |
| 2025-06-26 | 11.22 | 11.28 | 11.07 | 11.16 | 11.16 | qfq | 1,939,964 | 21,629,724 | -0.18% |
| 2025-06-25 | 11.40 | 11.40 | 11.08 | 11.18 | 11.18 | qfq | 2,623,600 | 29,344,954 | -0.36% |
| 2025-06-24 | 11.04 | 11.24 | 10.96 | 11.22 | 11.22 | qfq | 3,068,400 | 34,193,589 | 2.56% |
| 2025-06-23 | 10.44 | 10.97 | 10.44 | 10.94 | 10.94 | qfq | 3,957,400 | 42,731,699 | 3.40% |
| 2025-06-20 | 10.55 | 11.07 | 10.55 | 10.58 | 10.58 | qfq | 4,669,100 | 50,202,870 | -0.09% |
| 2025-06-19 | 10.90 | 10.90 | 10.55 | 10.59 | 10.59 | qfq | 2,361,200 | 25,268,877 | -2.40% |
| 2025-06-18 | 11.00 | 11.05 | 10.80 | 10.85 | 10.85 | qfq | 1,863,500 | 20,258,246 | -1.90% |
| 2025-06-17 | 11.13 | 11.23 | 10.97 | 11.06 | 11.06 | qfq | 2,295,500 | 25,399,672 | -0.36% |
| 2025-06-16 | 11.05 | 11.22 | 11.05 | 11.10 | 11.10 | qfq | 2,488,200 | 27,662,717 | -0.09% |
| 2025-06-13 | 11.32 | 11.52 | 11.06 | 11.11 | 11.11 | qfq | 2,903,700 | 32,499,448 | -1.86% |
| 2025-06-12 | 11.25 | 11.40 | 11.13 | 11.32 | 11.32 | qfq | 2,972,800 | 33,432,244 | 0.53% |
| 2025-06-11 | 11.32 | 11.35 | 11.23 | 11.26 | 11.26 | qfq | 1,924,700 | 21,737,751 | 0.00% |
| 2025-06-10 | 11.43 | 11.49 | 11.11 | 11.26 | 11.26 | qfq | 3,150,400 | 35,610,471 | -1.05% |
| 2025-06-09 | 11.22 | 11.39 | 11.20 | 11.38 | 11.38 | qfq | 2,980,800 | 33,694,288 | 1.34% |
| 2025-06-06 | 11.08 | 11.28 | 10.99 | 11.23 | 11.23 | qfq | 2,725,900 | 30,405,121 | 1.63% |
| 2025-06-05 | 11.13 | 11.17 | 11.00 | 11.05 | 11.05 | qfq | 2,038,700 | 22,564,970 | -0.54% |
| 2025-06-04 | 11.02 | 11.22 | 11.00 | 11.11 | 11.11 | qfq | 2,300,000 | 25,510,958 | 0.82% |
| 2025-06-03 | 10.78 | 11.08 | 10.78 | 11.02 | 11.02 | qfq | 2,694,010 | 29,665,365 | 1.01% |
| 2025-05-30 | 11.05 | 11.07 | 10.82 | 10.91 | 10.91 | qfq | 2,732,900 | 29,767,229 | -1.00% |
| 2025-05-29 | 11.08 | 11.11 | 10.89 | 11.02 | 11.02 | qfq | 3,185,800 | 35,132,843 | -0.09% |
| 2025-05-28 | 11.17 | 11.29 | 10.93 | 11.03 | 11.03 | qfq | 2,712,753 | 29,981,692 | -0.99% |
| 2025-05-27 | 10.91 | 11.16 | 10.81 | 11.14 | 11.14 | qfq | 3,748,000 | 41,268,716 | 1.00% |
| 2025-05-26 | 10.82 | 11.13 | 10.76 | 11.03 | 11.03 | qfq | 5,333,953 | 58,539,016 | 1.47% |
| 2025-05-23 | 10.67 | 11.39 | 10.66 | 10.87 | 10.87 | qfq | 7,437,845 | 82,036,667 | 1.97% |
| 2025-05-22 | 11.01 | 11.03 | 10.65 | 10.66 | 10.66 | qfq | 2,563,400 | 27,636,529 | -2.83% |
| 2025-05-21 | 11.04 | 11.04 | 10.90 | 10.97 | 10.97 | qfq | 2,079,653 | 22,798,120 | -0.54% |
| 2025-05-20 | 11.00 | 11.04 | 10.85 | 11.03 | 11.03 | qfq | 2,601,100 | 28,490,092 | 0.36% |
| 2025-05-19 | 10.90 | 11.03 | 10.81 | 10.99 | 10.99 | qfq | 2,717,872 | 29,771,395 | 0.92% |
| 2025-05-16 | 10.75 | 10.90 | 10.73 | 10.89 | 10.89 | qfq | 2,346,452 | 25,440,488 | 0.83% |
| 2025-05-15 | 10.78 | 10.95 | 10.72 | 10.80 | 10.80 | qfq | 3,895,600 | 42,188,885 | 0.19% |
| 2025-05-14 | 10.79 | 10.94 | 10.72 | 10.78 | 10.78 | qfq | 4,279,100 | 46,183,116 | -1.73% |
| 2025-05-13 | 10.72 | 11.08 | 10.68 | 10.97 | 10.97 | qfq | 5,603,800 | 61,193,304 | 2.52% |
| 2025-05-12 | 10.75 | 10.84 | 10.63 | 10.70 | 10.70 | qfq | 1,661,500 | 17,780,913 | -0.37% |
| 2025-05-09 | 10.79 | 10.85 | 10.69 | 10.74 | 10.74 | qfq | 1,961,200 | 21,092,256 | -0.37% |
| 2025-05-08 | 10.72 | 10.87 | 10.66 | 10.78 | 10.78 | qfq | 1,752,550 | 18,893,575 | 0.09% |
| 2025-05-07 | 10.71 | 10.89 | 10.63 | 10.77 | 10.77 | qfq | 2,715,200 | 29,218,232 | 0.56% |
| 2025-05-06 | 10.67 | 10.71 | 10.52 | 10.71 | 10.71 | qfq | 3,142,200 | 33,451,889 | 2.10% |
| 2025-04-30 | 10.68 | 10.73 | 10.47 | 10.49 | 10.49 | qfq | 2,929,845 | 30,987,326 | -1.69% |
| 2025-04-29 | 10.30 | 10.71 | 10.30 | 10.67 | 10.67 | qfq | 3,495,800 | 37,068,840 | 3.09% |
| 2025-04-28 | 10.48 | 10.50 | 10.16 | 10.35 | 10.35 | qfq | 3,659,400 | 37,795,019 | -1.62% |
| 2025-04-25 | 10.51 | 10.88 | 10.48 | 10.52 | 10.52 | qfq | 4,052,500 | 42,982,566 | -1.22% |
| 2025-04-24 | 10.38 | 10.94 | 10.30 | 10.65 | 10.65 | qfq | 5,706,300 | 60,703,677 | 2.01% |
| 2025-04-23 | 10.39 | 10.54 | 10.26 | 10.44 | 10.44 | qfq | 3,885,000 | 40,431,972 | -0.48% |
| 2025-04-22 | 10.17 | 10.88 | 10.07 | 10.49 | 10.49 | qfq | 5,435,814 | 56,782,218 | 3.76% |
| 2025-04-21 | 9.94 | 10.15 | 9.91 | 10.11 | 10.11 | qfq | 1,587,100 | 15,988,821 | 1.20% |
| 2025-04-18 | 10.05 | 10.12 | 9.86 | 9.99 | 9.99 | qfq | 1,551,700 | 15,421,224 | 0.30% |
| 2025-04-17 | 9.73 | 10.11 | 9.73 | 9.96 | 9.96 | qfq | 2,160,000 | 21,632,732 | 1.53% |
| 2025-04-16 | 10.06 | 10.06 | 9.63 | 9.81 | 9.81 | qfq | 2,269,100 | 22,297,540 | -2.39% |
| 2025-04-15 | 9.90 | 10.18 | 9.90 | 10.05 | 10.05 | qfq | 2,034,600 | 20,417,724 | 0.60% |
| 2025-04-14 | 9.77 | 10.14 | 9.77 | 9.99 | 9.99 | qfq | 2,444,000 | 24,436,714 | 2.25% |
| 2025-04-11 | 9.61 | 9.89 | 9.55 | 9.77 | 9.77 | qfq | 2,581,900 | 25,334,332 | 1.03% |
| 2025-04-10 | 9.59 | 9.85 | 9.59 | 9.67 | 9.67 | qfq | 3,739,500 | 36,320,689 | 2.33% |
| 2025-04-09 | 9.14 | 9.55 | 8.54 | 9.45 | 9.45 | qfq | 4,688,200 | 42,572,950 | 3.50% |
| 2025-04-08 | 9.55 | 9.80 | 8.90 | 9.13 | 9.13 | qfq | 5,669,800 | 52,523,080 | -6.26% |
| 2025-04-07 | 10.28 | 10.45 | 9.74 | 9.74 | 9.74 | qfq | 2,855,800 | 28,250,623 | -9.98% |
| 2025-04-03 | 10.83 | 11.02 | 10.62 | 10.82 | 10.82 | qfq | 3,030,800 | 32,779,713 | -1.01% |
| 2025-04-02 | 11.01 | 11.11 | 10.77 | 10.93 | 10.93 | qfq | 2,500,800 | 27,392,443 | 0.37% |
| 2025-04-01 | 10.76 | 11.05 | 10.73 | 10.89 | 10.89 | qfq | 3,444,300 | 37,665,274 | 1.87% |
| 2025-03-31 | 10.97 | 10.97 | 10.45 | 10.69 | 10.69 | qfq | 4,442,400 | 47,535,728 | -1.66% |
| 2025-03-28 | 11.41 | 11.56 | 10.78 | 10.87 | 10.87 | qfq | 7,371,500 | 81,151,111 | -5.89% |
| 2025-03-27 | 11.40 | 12.01 | 11.21 | 11.55 | 11.55 | qfq | 8,962,200 | 103,723,988 | 1.23% |
| 2025-03-26 | 11.16 | 11.72 | 11.05 | 11.41 | 11.41 | qfq | 10,054,919 | 115,067,130 | 1.69% |
| 2025-03-25 | 10.82 | 11.60 | 10.73 | 11.22 | 11.22 | qfq | 9,103,100 | 101,162,590 | 3.70% |
| 2025-03-24 | 11.20 | 11.33 | 10.67 | 10.82 | 10.82 | qfq | 7,418,199 | 80,893,808 | -3.65% |
| 2025-03-21 | 11.81 | 11.88 | 11.22 | 11.23 | 11.23 | qfq | 10,342,347 | 118,599,802 | -4.83% |
| 2025-03-20 | 12.00 | 12.00 | 11.63 | 11.80 | 11.80 | qfq | 14,188,500 | 167,415,612 | -3.44% |
| 2025-03-19 | 11.15 | 12.22 | 11.03 | 12.22 | 12.22 | qfq | 15,240,266 | 183,357,786 | 9.99% |
| 2025-03-18 | 10.95 | 11.33 | 10.88 | 11.11 | 11.11 | qfq | 6,910,400 | 76,466,987 | 1.93% |
| 2025-03-17 | 10.93 | 11.02 | 10.80 | 10.90 | 10.90 | qfq | 4,544,000 | 49,532,529 | -0.55% |
| 2025-03-14 | 11.13 | 11.15 | 10.72 | 10.96 | 10.96 | qfq | 6,900,200 | 75,224,549 | -1.44% |
| 2025-03-13 | 11.06 | 11.28 | 10.92 | 11.12 | 11.12 | qfq | 8,386,000 | 92,887,050 | -0.27% |
| 2025-03-12 | 10.99 | 11.83 | 10.98 | 11.15 | 11.15 | qfq | 15,540,190 | 175,492,952 | -1.68% |
| 2025-03-11 | 10.25 | 11.34 | 10.25 | 11.34 | 11.34 | qfq | 14,933,852 | 163,958,699 | 9.99% |
| 2025-03-10 | 10.36 | 10.45 | 10.18 | 10.31 | 10.31 | qfq | 5,524,175 | 56,785,002 | 0.29% |
| 2025-03-07 | 9.98 | 10.80 | 9.94 | 10.28 | 10.28 | qfq | 8,254,655 | 86,195,201 | 2.29% |
| 2025-03-06 | 9.96 | 10.09 | 9.86 | 10.05 | 10.05 | qfq | 1,731,300 | 17,350,074 | 0.70% |
| 2025-03-05 | 10.19 | 10.20 | 9.87 | 9.98 | 9.98 | qfq | 2,015,300 | 20,082,894 | -1.58% |
| 2025-03-04 | 10.06 | 10.17 | 10.02 | 10.14 | 10.14 | qfq | 1,346,700 | 13,606,395 | 0.50% |
| 2025-03-03 | 10.02 | 10.22 | 9.98 | 10.09 | 10.09 | qfq | 2,040,902 | 20,659,695 | 0.70% |
| 2025-02-28 | 10.14 | 10.23 | 10.00 | 10.02 | 10.02 | qfq | 2,066,500 | 20,876,218 | -1.47% |
| 2025-02-27 | 10.12 | 10.28 | 10.00 | 10.17 | 10.17 | qfq | 2,105,500 | 21,322,364 | 0.10% |
| 2025-02-26 | 9.99 | 10.24 | 9.99 | 10.16 | 10.16 | qfq | 2,553,400 | 25,896,875 | 2.01% |
| 2025-02-25 | 9.89 | 10.07 | 9.88 | 9.96 | 9.96 | qfq | 1,892,100 | 18,910,351 | -0.60% |
| 2025-02-24 | 9.97 | 10.07 | 9.83 | 10.02 | 10.02 | qfq | 2,597,628 | 25,890,635 | 0.00% |
| 2025-02-21 | 10.30 | 10.38 | 9.98 | 10.02 | 10.02 | qfq | 3,699,048 | 37,305,816 | -2.53% |
| 2025-02-20 | 10.11 | 10.78 | 10.11 | 10.28 | 10.28 | qfq | 7,299,000 | 76,259,164 | 2.70% |
| 2025-02-19 | 9.68 | 10.33 | 9.56 | 10.01 | 10.01 | qfq | 4,139,700 | 41,246,229 | 4.05% |
| 2025-02-18 | 9.77 | 9.88 | 9.58 | 9.62 | 9.62 | qfq | 1,740,400 | 16,916,024 | -1.94% |
| 2025-02-17 | 9.73 | 9.92 | 9.65 | 9.81 | 9.81 | qfq | 2,294,080 | 22,347,996 | 1.03% |
| 2025-02-14 | 9.74 | 9.80 | 9.65 | 9.71 | 9.71 | qfq | 1,255,100 | 12,210,946 | 0.10% |
| 2025-02-13 | 9.81 | 9.84 | 9.70 | 9.70 | 9.70 | qfq | 1,290,000 | 12,586,509 | -1.12% |
| 2025-02-12 | 9.78 | 9.87 | 9.73 | 9.81 | 9.81 | qfq | 1,271,900 | 12,469,043 | -0.20% |
| 2025-02-11 | 9.75 | 9.86 | 9.67 | 9.83 | 9.83 | qfq | 2,192,591 | 21,470,690 | 0.82% |
| 2025-02-10 | 9.67 | 9.78 | 9.58 | 9.75 | 9.75 | qfq | 2,114,300 | 20,543,579 | 1.04% |
| 2025-02-07 | 9.68 | 9.75 | 9.52 | 9.65 | 9.65 | qfq | 2,864,200 | 27,662,725 | -0.72% |
| 2025-02-06 | 9.55 | 10.14 | 9.38 | 9.72 | 9.72 | qfq | 5,923,291 | 57,860,409 | 3.29% |
| 2025-02-05 | 9.29 | 9.49 | 9.23 | 9.41 | 9.41 | qfq | 1,884,300 | 17,718,827 | 1.84% |
| 2025-01-27 | 9.18 | 9.44 | 9.18 | 9.24 | 9.24 | qfq | 1,759,300 | 16,444,470 | 1.09% |
| 2025-01-24 | 9.04 | 9.18 | 9.00 | 9.14 | 9.14 | qfq | 1,203,299 | 10,967,523 | 0.22% |
| 2025-01-23 | 9.20 | 9.24 | 9.08 | 9.12 | 9.12 | qfq | 2,142,900 | 19,649,708 | 0.22% |
| 2025-01-22 | 9.17 | 9.27 | 9.08 | 9.10 | 9.10 | qfq | 2,081,900 | 19,078,768 | -1.30% |
| 2025-01-21 | 9.36 | 9.44 | 9.17 | 9.22 | 9.22 | qfq | 1,658,900 | 15,349,486 | -1.50% |
| 2025-01-20 | 9.21 | 9.45 | 9.04 | 9.36 | 9.36 | qfq | 1,886,899 | 17,567,804 | 1.96% |
| 2025-01-17 | 9.14 | 9.23 | 9.06 | 9.18 | 9.18 | qfq | 1,084,610 | 9,936,062 | 0.44% |
| 2025-01-16 | 9.28 | 9.32 | 9.09 | 9.14 | 9.14 | qfq | 1,444,900 | 13,267,333 | -0.65% |
| 2025-01-15 | 9.28 | 9.29 | 9.13 | 9.20 | 9.20 | qfq | 1,082,700 | 9,964,858 | -0.76% |
| 2025-01-14 | 8.87 | 9.31 | 8.87 | 9.27 | 9.27 | qfq | 2,124,800 | 19,485,532 | 4.51% |
| 2025-01-13 | 8.69 | 8.94 | 8.59 | 8.87 | 8.87 | qfq | 1,940,200 | 17,064,952 | 0.11% |
| 2025-01-10 | 9.13 | 9.28 | 8.84 | 8.86 | 8.86 | qfq | 1,909,900 | 17,369,121 | -3.80% |
| 2025-01-09 | 9.13 | 9.26 | 9.03 | 9.21 | 9.21 | qfq | 1,787,300 | 16,366,086 | 0.33% |
| 2025-01-08 | 9.03 | 9.20 | 8.80 | 9.18 | 9.18 | qfq | 2,591,300 | 23,351,376 | 1.89% |
| 2025-01-07 | 8.93 | 9.08 | 8.81 | 9.01 | 9.01 | qfq | 1,672,700 | 14,934,756 | 2.04% |
| 2025-01-06 | 8.79 | 8.93 | 8.45 | 8.83 | 8.83 | qfq | 1,897,057 | 16,591,389 | 0.46% |
| 2025-01-03 | 9.09 | 9.21 | 8.74 | 8.79 | 8.79 | qfq | 1,941,600 | 17,323,609 | -3.30% |
| 2025-01-02 | 9.23 | 9.40 | 9.01 | 9.09 | 9.09 | qfq | 1,821,100 | 16,783,649 | -1.94% |
| 2024-12-31 | 9.50 | 9.58 | 9.25 | 9.27 | 9.27 | qfq | 1,557,900 | 14,596,772 | -2.42% |
| 2024-12-30 | 9.61 | 9.62 | 9.35 | 9.50 | 9.50 | qfq | 1,302,700 | 12,346,881 | -1.04% |
| 2024-12-27 | 9.48 | 9.68 | 9.36 | 9.60 | 9.60 | qfq | 1,738,300 | 16,672,168 | 1.59% |
| 2024-12-26 | 9.42 | 9.54 | 9.40 | 9.45 | 9.45 | qfq | 1,772,700 | 16,772,939 | 0.32% |
| 2024-12-25 | 9.62 | 9.71 | 9.25 | 9.42 | 9.42 | qfq | 2,042,500 | 19,180,787 | -2.59% |
| 2024-12-24 | 9.88 | 9.88 | 9.54 | 9.67 | 9.67 | qfq | 1,859,800 | 18,041,333 | 0.10% |
| 2024-12-23 | 10.20 | 10.28 | 9.62 | 9.66 | 9.66 | qfq | 3,300,570 | 32,583,166 | -6.03% |
| 2024-12-20 | 10.31 | 10.42 | 10.19 | 10.28 | 10.28 | qfq | 1,480,300 | 15,262,600 | -0.29% |
| 2024-12-19 | 10.26 | 10.39 | 10.10 | 10.31 | 10.31 | qfq | 2,219,300 | 22,699,955 | -0.39% |
| 2024-12-18 | 10.61 | 10.61 | 10.23 | 10.35 | 10.35 | qfq | 2,595,594 | 26,961,528 | -1.52% |
| 2024-12-17 | 11.13 | 11.13 | 10.51 | 10.51 | 10.51 | qfq | 3,835,800 | 41,172,342 | -5.14% |
| 2024-12-16 | 10.96 | 11.17 | 10.84 | 11.08 | 11.08 | qfq | 2,841,370 | 31,362,718 | 2.31% |
| 2024-12-13 | 11.22 | 11.22 | 10.82 | 10.83 | 10.83 | qfq | 2,201,175 | 24,047,991 | -2.52% |
| 2024-12-12 | 10.96 | 11.18 | 10.82 | 11.11 | 11.11 | qfq | 2,629,955 | 29,038,269 | 1.55% |
| 2024-12-11 | 10.74 | 11.06 | 10.74 | 10.94 | 10.94 | qfq | 2,458,400 | 26,842,490 | 1.39% |
| 2024-12-10 | 11.21 | 11.22 | 10.70 | 10.79 | 10.79 | qfq | 3,232,400 | 35,261,958 | 0.09% |
| 2024-12-09 | 10.58 | 10.88 | 10.55 | 10.78 | 10.78 | qfq | 3,455,600 | 37,104,435 | 1.70% |
| 2024-12-06 | 10.53 | 10.65 | 10.42 | 10.60 | 10.60 | qfq | 2,071,700 | 21,878,581 | 0.66% |
| 2024-12-05 | 10.45 | 10.55 | 10.33 | 10.53 | 10.53 | qfq | 1,816,500 | 19,009,011 | 0.96% |
| 2024-12-04 | 10.60 | 10.60 | 10.32 | 10.43 | 10.43 | qfq | 2,055,700 | 21,510,612 | -1.51% |
| 2024-12-03 | 10.71 | 10.72 | 10.48 | 10.59 | 10.59 | qfq | 1,978,050 | 20,939,822 | -0.47% |
| 2024-12-02 | 10.44 | 10.66 | 10.42 | 10.64 | 10.64 | qfq | 2,761,600 | 29,173,770 | 1.92% |
| 2024-11-29 | 10.33 | 10.52 | 10.31 | 10.44 | 10.44 | qfq | 3,506,700 | 36,544,103 | 0.10% |
| 2024-11-28 | 10.24 | 10.52 | 10.20 | 10.43 | 10.43 | qfq | 2,360,600 | 24,557,323 | 2.15% |
| 2024-11-27 | 10.28 | 10.31 | 9.88 | 10.21 | 10.21 | qfq | 2,433,500 | 24,582,129 | -0.68% |
| 2024-11-26 | 10.31 | 10.42 | 10.24 | 10.28 | 10.28 | qfq | 1,567,850 | 16,152,062 | -0.48% |
| 2024-11-25 | 10.13 | 10.37 | 10.11 | 10.33 | 10.33 | qfq | 1,854,300 | 19,001,603 | 2.18% |
| 2024-11-22 | 10.45 | 10.54 | 10.02 | 10.11 | 10.11 | qfq | 2,098,700 | 21,697,284 | -3.25% |
| 2024-11-21 | 10.40 | 10.56 | 10.35 | 10.45 | 10.45 | qfq | 1,737,200 | 18,164,650 | 0.48% |
| 2024-11-20 | 10.14 | 10.42 | 10.11 | 10.40 | 10.40 | qfq | 2,166,300 | 22,360,679 | 2.06% |
| 2024-11-19 | 9.81 | 10.20 | 9.81 | 10.19 | 10.19 | qfq | 1,860,200 | 18,629,419 | 2.52% |
| 2024-11-18 | 9.93 | 10.18 | 9.80 | 9.94 | 9.94 | qfq | 2,591,000 | 25,842,451 | -0.40% |
| 2024-11-15 | 10.04 | 10.27 | 9.96 | 9.98 | 9.98 | qfq | 1,665,900 | 16,903,973 | -1.67% |
| 2024-11-14 | 10.39 | 10.42 | 10.10 | 10.15 | 10.15 | qfq | 1,764,400 | 18,086,770 | -2.22% |
| 2024-11-13 | 10.38 | 10.50 | 10.16 | 10.38 | 10.38 | qfq | 1,902,415 | 19,634,298 | -0.10% |
| 2024-11-12 | 10.43 | 10.63 | 10.27 | 10.39 | 10.39 | qfq | 2,504,665 | 26,279,835 | -0.57% |
| 2024-11-11 | 10.26 | 10.47 | 10.10 | 10.45 | 10.45 | qfq | 2,940,200 | 30,304,059 | 1.85% |
| 2024-11-08 | 10.30 | 10.35 | 10.15 | 10.26 | 10.26 | qfq | 3,047,800 | 31,237,081 | 0.29% |
| 2024-11-07 | 9.89 | 10.23 | 9.88 | 10.23 | 10.23 | qfq | 2,793,394 | 28,298,388 | 2.40% |
| 2024-11-06 | 9.99 | 10.13 | 9.90 | 9.99 | 9.99 | qfq | 1,992,200 | 19,925,601 | 0.00% |
| 2024-11-05 | 9.78 | 10.00 | 9.77 | 9.99 | 9.99 | qfq | 2,907,600 | 28,789,374 | 1.94% |
| 2024-11-04 | 9.62 | 9.96 | 9.51 | 9.80 | 9.80 | qfq | 2,944,100 | 28,687,254 | 2.08% |
| 2024-11-01 | 9.82 | 9.98 | 9.53 | 9.60 | 9.60 | qfq | 3,308,900 | 32,077,617 | -2.04% |
| 2024-10-31 | 9.89 | 9.92 | 9.77 | 9.80 | 9.80 | qfq | 3,457,800 | 33,984,162 | -1.71% |
| 2024-10-30 | 9.95 | 10.09 | 9.89 | 9.97 | 9.97 | qfq | 2,451,325 | 24,461,641 | 0.50% |
| 2024-10-29 | 10.30 | 10.34 | 9.87 | 9.92 | 9.92 | qfq | 2,943,100 | 29,457,497 | -3.69% |
| 2024-10-28 | 10.07 | 10.31 | 10.00 | 10.30 | 10.30 | qfq | 2,266,400 | 23,181,706 | 2.08% |
| 2024-10-25 | 9.86 | 10.09 | 9.86 | 10.09 | 10.09 | qfq | 2,486,200 | 24,949,975 | 2.33% |
| 2024-10-24 | 9.85 | 9.97 | 9.82 | 9.86 | 9.86 | qfq | 1,629,300 | 16,075,259 | -0.40% |
| 2024-10-23 | 9.80 | 9.94 | 9.70 | 9.90 | 9.90 | qfq | 2,748,000 | 27,063,631 | 1.02% |
| 2024-10-22 | 9.71 | 9.90 | 9.52 | 9.80 | 9.80 | qfq | 2,789,100 | 27,231,565 | 0.00% |
| 2024-10-21 | 9.87 | 10.13 | 9.71 | 9.80 | 9.80 | qfq | 4,707,200 | 46,473,219 | 3.16% |
| 2024-10-18 | 9.26 | 9.62 | 9.26 | 9.50 | 9.50 | qfq | 2,709,975 | 25,684,942 | 1.82% |
| 2024-10-17 | 9.48 | 9.62 | 9.33 | 9.33 | 9.33 | qfq | 1,779,635 | 16,858,335 | -1.58% |
| 2024-10-16 | 9.44 | 9.64 | 9.35 | 9.48 | 9.48 | qfq | 1,344,600 | 12,761,933 | 0.11% |
| 2024-10-15 | 9.49 | 9.63 | 9.38 | 9.47 | 9.47 | qfq | 2,463,100 | 23,527,152 | -0.21% |
| 2024-10-14 | 9.47 | 9.59 | 9.31 | 9.49 | 9.49 | qfq | 2,042,100 | 19,358,926 | 1.06% |
| 2024-10-11 | 9.71 | 9.76 | 9.25 | 9.39 | 9.39 | qfq | 2,266,500 | 21,534,360 | -3.99% |
| 2024-10-10 | 9.71 | 9.98 | 9.50 | 9.78 | 9.78 | qfq | 3,255,200 | 31,858,885 | 0.51% |
| 2024-10-09 | 10.65 | 10.65 | 9.71 | 9.73 | 9.73 | qfq | 5,271,900 | 52,771,592 | -9.82% |
| 2024-10-08 | 11.37 | 11.39 | 10.22 | 10.79 | 10.79 | qfq | 7,717,200 | 83,558,360 | 4.25% |
| 2024-09-30 | 10.39 | 10.48 | 9.65 | 10.35 | 10.35 | qfq | 6,590,380 | 66,851,238 | 8.04% |
| 2024-09-27 | 9.29 | 9.80 | 9.25 | 9.58 | 9.58 | qfq | 2,246,900 | 21,214,978 | 4.36% |
| 2024-09-26 | 9.00 | 9.20 | 8.96 | 9.18 | 9.18 | qfq | 1,833,100 | 16,693,459 | 2.23% |
| 2024-09-25 | 8.84 | 9.24 | 8.84 | 8.98 | 8.98 | qfq | 2,467,100 | 22,348,076 | 1.70% |
| 2024-09-24 | 8.38 | 8.83 | 8.38 | 8.83 | 8.83 | qfq | 2,210,213 | 19,093,883 | 4.87% |
| 2024-09-23 | 8.40 | 8.57 | 8.36 | 8.42 | 8.42 | qfq | 1,053,000 | 8,868,762 | -0.36% |
| 2024-09-20 | 8.58 | 8.62 | 8.39 | 8.45 | 8.45 | qfq | 1,325,100 | 11,205,355 | -2.09% |
| 2024-09-19 | 8.39 | 8.65 | 8.29 | 8.63 | 8.63 | qfq | 1,641,300 | 14,026,442 | 3.60% |
| 2024-09-18 | 8.68 | 8.81 | 8.29 | 8.33 | 8.33 | qfq | 1,957,600 | 16,442,810 | -3.70% |
| 2024-09-13 | 8.95 | 9.08 | 8.63 | 8.65 | 8.65 | qfq | 2,017,300 | 17,612,836 | -3.24% |
| 2024-09-12 | 9.01 | 9.11 | 8.88 | 8.94 | 8.94 | qfq | 3,074,800 | 27,668,372 | -1.54% |
| 2024-09-11 | 8.94 | 9.40 | 8.86 | 9.08 | 9.08 | qfq | 5,742,900 | 52,270,249 | 1.79% |
| 2024-09-10 | 8.46 | 9.29 | 8.35 | 8.92 | 8.92 | qfq | 4,971,300 | 44,137,678 | 5.19% |
| 2024-09-09 | 8.46 | 8.62 | 8.31 | 8.48 | 8.48 | qfq | 1,451,300 | 12,337,983 | 0.24% |
| 2024-09-06 | 8.71 | 8.77 | 8.45 | 8.46 | 8.46 | qfq | 1,522,000 | 13,064,935 | -2.65% |
| 2024-09-05 | 8.72 | 8.87 | 8.68 | 8.69 | 8.69 | qfq | 1,192,400 | 10,430,162 | -0.34% |
| 2024-09-04 | 8.80 | 8.89 | 8.67 | 8.72 | 8.72 | qfq | 1,894,140 | 16,554,145 | -1.02% |
| 2024-09-03 | 8.78 | 8.95 | 8.69 | 8.81 | 8.81 | qfq | 1,604,400 | 14,118,018 | 0.57% |
| 2024-09-02 | 8.93 | 9.01 | 8.71 | 8.76 | 8.76 | qfq | 2,062,700 | 18,279,192 | -1.79% |
| 2024-08-30 | 8.73 | 9.04 | 8.73 | 8.92 | 8.92 | qfq | 1,856,713 | 16,542,645 | 3.00% |
| 2024-08-29 | 8.51 | 8.66 | 8.47 | 8.66 | 8.66 | qfq | 901,900 | 7,749,078 | 0.93% |
| 2024-08-28 | 8.40 | 8.70 | 8.36 | 8.58 | 8.58 | qfq | 1,319,625 | 11,351,440 | 1.66% |
| 2024-08-27 | 8.54 | 8.57 | 8.41 | 8.44 | 8.44 | qfq | 1,032,100 | 8,737,622 | -0.71% |
| 2024-08-26 | 8.32 | 8.69 | 8.24 | 8.50 | 8.50 | qfq | 1,515,100 | 12,931,586 | 2.78% |
| 2024-08-23 | 8.47 | 8.47 | 8.25 | 8.27 | 8.27 | qfq | 1,063,600 | 8,847,639 | -2.48% |
| 2024-08-22 | 8.56 | 8.65 | 8.44 | 8.48 | 8.48 | qfq | 1,105,900 | 9,444,922 | -1.05% |
| 2024-08-21 | 8.50 | 8.65 | 8.50 | 8.57 | 8.57 | qfq | 462,600 | 3,973,869 | -0.12% |
| 2024-08-20 | 8.78 | 8.85 | 8.50 | 8.58 | 8.58 | qfq | 1,304,200 | 11,261,370 | -2.28% |
| 2024-08-19 | 8.92 | 8.95 | 8.75 | 8.78 | 8.78 | qfq | 946,300 | 8,351,797 | -1.57% |
| 2024-08-16 | 9.05 | 9.05 | 8.90 | 8.92 | 8.92 | qfq | 843,300 | 7,548,148 | -0.56% |
| 2024-08-15 | 8.98 | 9.08 | 8.80 | 8.97 | 8.97 | qfq | 1,427,300 | 12,768,842 | -0.66% |
| 2024-08-14 | 9.09 | 9.19 | 9.02 | 9.03 | 9.03 | qfq | 847,000 | 7,694,939 | -1.42% |
| 2024-08-13 | 9.14 | 9.16 | 8.95 | 9.16 | 9.16 | qfq | 814,800 | 7,389,077 | 0.33% |
| 2024-08-12 | 9.15 | 9.21 | 9.00 | 9.13 | 9.13 | qfq | 1,610,000 | 14,654,269 | -0.76% |
| 2024-08-09 | 9.45 | 9.52 | 9.12 | 9.20 | 9.20 | qfq | 3,008,000 | 28,009,477 | -3.26% |
| 2024-08-08 | 9.13 | 9.69 | 9.11 | 9.51 | 9.51 | qfq | 4,571,448 | 43,298,483 | 3.26% |
| 2024-08-07 | 9.27 | 9.28 | 9.10 | 9.21 | 9.21 | qfq | 785,900 | 7,234,745 | -0.32% |
| 2024-08-06 | 9.20 | 9.38 | 9.13 | 9.24 | 9.24 | qfq | 1,002,648 | 9,225,248 | 1.09% |
| 2024-08-05 | 9.27 | 9.55 | 9.12 | 9.14 | 9.14 | qfq | 1,298,900 | 12,050,970 | -1.51% |
| 2024-08-02 | 9.30 | 9.47 | 9.26 | 9.28 | 9.28 | qfq | 1,194,700 | 11,193,836 | -0.75% |
| 2024-08-01 | 9.34 | 9.44 | 9.27 | 9.35 | 9.35 | qfq | 1,135,400 | 10,613,911 | 0.32% |
| 2024-07-31 | 9.00 | 9.35 | 8.85 | 9.32 | 9.32 | qfq | 1,352,200 | 12,479,056 | 3.56% |
| 2024-07-30 | 8.92 | 9.02 | 8.85 | 9.00 | 9.00 | qfq | 786,800 | 7,051,641 | 0.90% |
| 2024-07-29 | 9.05 | 9.05 | 8.89 | 8.92 | 8.92 | qfq | 937,800 | 8,393,606 | -1.00% |
| 2024-07-26 | 8.85 | 9.05 | 8.85 | 9.01 | 9.01 | qfq | 949,200 | 8,523,241 | 1.58% |
| 2024-07-25 | 8.68 | 8.95 | 8.68 | 8.87 | 8.87 | qfq | 1,057,500 | 9,321,964 | 1.37% |
| 2024-07-24 | 8.93 | 9.00 | 8.73 | 8.75 | 8.75 | qfq | 1,186,800 | 10,468,775 | -1.35% |
| 2024-07-23 | 9.05 | 9.16 | 8.87 | 8.87 | 8.87 | qfq | 1,334,900 | 12,052,773 | -1.99% |
| 2024-07-22 | 9.03 | 9.14 | 8.98 | 9.05 | 9.05 | qfq | 836,000 | 7,556,481 | 0.11% |
| 2024-07-19 | 8.97 | 9.10 | 8.84 | 9.04 | 9.04 | qfq | 1,127,300 | 10,148,791 | 0.78% |
| 2024-07-18 | 8.96 | 9.04 | 8.65 | 8.97 | 8.97 | qfq | 1,251,800 | 11,076,759 | 0.45% |
| 2024-07-17 | 9.04 | 9.10 | 8.89 | 8.93 | 8.93 | qfq | 1,120,400 | 10,029,469 | -1.54% |
| 2024-07-16 | 9.18 | 9.26 | 8.99 | 9.07 | 9.07 | qfq | 1,258,800 | 11,429,087 | -1.09% |
| 2024-07-15 | 9.46 | 9.51 | 9.11 | 9.17 | 9.17 | qfq | 1,404,100 | 12,936,969 | -3.07% |
| 2024-07-12 | 9.50 | 9.62 | 9.37 | 9.46 | 9.46 | qfq | 1,771,100 | 16,818,794 | -1.87% |
| 2024-07-11 | 9.34 | 9.72 | 9.34 | 9.64 | 9.36 | qfq | 1,490,100 | 14,324,517 | 3.66% |
| 2024-07-10 | 9.61 | 9.62 | 9.25 | 9.30 | 9.03 | qfq | 1,600,200 | 15,066,899 | -4.02% |
| 2024-07-09 | 9.64 | 9.76 | 9.28 | 9.69 | 9.41 | qfq | 1,565,000 | 14,903,264 | 0.52% |
| 2024-07-08 | 9.87 | 9.89 | 9.54 | 9.64 | 9.36 | qfq | 960,400 | 9,263,704 | -2.33% |
| 2024-07-05 | 9.68 | 9.89 | 9.54 | 9.87 | 9.58 | qfq | 996,700 | 9,733,450 | 1.96% |
| 2024-07-04 | 10.03 | 10.11 | 9.63 | 9.68 | 9.40 | qfq | 1,412,800 | 13,850,581 | -3.97% |
| 2024-07-03 | 10.04 | 10.26 | 10.04 | 10.08 | 9.79 | qfq | 767,700 | 7,777,815 | -0.49% |
| 2024-07-02 | 10.15 | 10.29 | 10.04 | 10.13 | 9.84 | qfq | 1,073,000 | 10,928,817 | -0.20% |
| 2024-07-01 | 9.95 | 10.19 | 9.90 | 10.15 | 9.86 | qfq | 1,348,300 | 13,588,083 | 2.32% |
| 2024-06-28 | 10.03 | 10.11 | 9.90 | 9.92 | 9.63 | qfq | 1,018,100 | 10,189,052 | -0.50% |
| 2024-06-27 | 10.23 | 10.30 | 9.94 | 9.97 | 9.68 | qfq | 950,300 | 9,582,346 | -2.16% |
| 2024-06-26 | 9.98 | 10.24 | 9.88 | 10.19 | 9.89 | qfq | 1,130,648 | 11,393,548 | 2.10% |
| 2024-06-25 | 9.74 | 10.14 | 9.71 | 9.98 | 9.69 | qfq | 1,828,900 | 18,189,068 | 2.89% |
| 2024-06-24 | 10.28 | 10.37 | 9.69 | 9.70 | 9.42 | qfq | 2,002,100 | 19,728,236 | -5.46% |
| 2024-06-21 | 10.25 | 10.44 | 10.08 | 10.26 | 9.96 | qfq | 1,079,600 | 11,120,834 | -0.19% |
| 2024-06-20 | 10.62 | 10.70 | 10.24 | 10.28 | 9.98 | qfq | 1,641,800 | 17,121,055 | -3.11% |
| 2024-06-19 | 10.66 | 10.75 | 10.57 | 10.61 | 10.30 | qfq | 863,500 | 9,205,239 | -0.47% |
| 2024-06-18 | 10.55 | 10.69 | 10.53 | 10.66 | 10.35 | qfq | 841,700 | 8,945,663 | 1.04% |
| 2024-06-17 | 10.72 | 10.72 | 10.52 | 10.55 | 10.24 | qfq | 946,000 | 10,006,859 | -1.49% |
| 2024-06-14 | 10.69 | 10.76 | 10.50 | 10.71 | 10.40 | qfq | 1,492,200 | 15,866,030 | 0.75% |
| 2024-06-13 | 10.76 | 10.91 | 10.56 | 10.63 | 10.32 | qfq | 1,542,800 | 16,500,421 | -1.67% |
| 2024-06-12 | 10.75 | 10.85 | 10.59 | 10.81 | 10.50 | qfq | 1,587,500 | 17,066,289 | 2.17% |
| 2024-06-11 | 10.75 | 10.75 | 10.47 | 10.58 | 10.27 | qfq | 1,490,700 | 15,751,142 | -1.67% |
| 2024-06-07 | 10.40 | 10.77 | 10.30 | 10.76 | 10.45 | qfq | 2,393,300 | 25,346,250 | 4.26% |
| 2024-06-06 | 10.67 | 10.94 | 10.22 | 10.32 | 10.02 | qfq | 3,051,100 | 31,982,572 | -4.00% |
| 2024-06-05 | 11.06 | 11.18 | 10.72 | 10.75 | 10.44 | qfq | 2,003,600 | 21,852,334 | -2.63% |
| 2024-06-04 | 11.17 | 11.17 | 10.91 | 11.04 | 10.72 | qfq | 2,045,400 | 22,519,473 | -1.60% |
| 2024-06-03 | 11.60 | 11.61 | 11.06 | 11.22 | 10.89 | qfq | 3,156,950 | 35,557,261 | -3.28% |
| 2024-05-31 | 11.80 | 11.84 | 11.60 | 11.60 | 11.26 | qfq | 1,920,100 | 22,472,150 | -1.53% |
| 2024-05-30 | 11.77 | 11.93 | 11.72 | 11.78 | 11.44 | qfq | 1,456,400 | 17,190,174 | -0.34% |
| 2024-05-29 | 11.76 | 11.95 | 11.67 | 11.82 | 11.48 | qfq | 2,115,700 | 24,975,259 | 0.51% |
| 2024-05-28 | 12.35 | 12.35 | 11.73 | 11.76 | 11.42 | qfq | 3,380,100 | 40,541,837 | -4.78% |
| 2024-05-27 | 12.10 | 12.35 | 11.95 | 12.35 | 11.99 | qfq | 2,858,400 | 34,826,862 | 1.23% |
| 2024-05-24 | 12.66 | 12.73 | 12.16 | 12.20 | 11.85 | qfq | 3,766,700 | 46,627,029 | -3.40% |
| 2024-05-23 | 13.20 | 13.20 | 12.58 | 12.63 | 12.26 | qfq | 4,374,400 | 56,218,290 | -4.61% |
| 2024-05-22 | 13.09 | 13.36 | 13.00 | 13.24 | 12.86 | qfq | 3,332,300 | 43,784,727 | 0.46% |
| 2024-05-21 | 13.19 | 13.32 | 12.86 | 13.18 | 12.80 | qfq | 4,741,500 | 61,940,326 | -1.64% |
| 2024-05-20 | 13.67 | 13.86 | 13.30 | 13.40 | 13.01 | qfq | 6,610,600 | 89,307,025 | -3.60% |
| 2024-05-17 | 13.46 | 13.98 | 13.27 | 13.90 | 13.50 | qfq | 10,682,598 | 146,683,404 | 4.75% |
| 2024-05-16 | 13.09 | 13.27 | 12.95 | 13.27 | 12.88 | qfq | 4,543,916 | 59,563,232 | 0.08% |
| 2024-05-15 | 12.99 | 13.68 | 12.50 | 13.26 | 12.87 | qfq | 6,749,466 | 87,943,720 | 0.99% |
| 2024-05-14 | 13.57 | 13.71 | 12.78 | 13.13 | 12.75 | qfq | 5,971,266 | 78,722,266 | -3.53% |
| 2024-05-13 | 13.33 | 13.80 | 13.32 | 13.61 | 13.21 | qfq | 6,433,748 | 86,963,596 | 2.10% |
| 2024-05-10 | 13.47 | 13.99 | 13.27 | 13.33 | 12.94 | qfq | 7,456,496 | 100,859,045 | -1.84% |
| 2024-05-09 | 13.77 | 13.80 | 13.26 | 13.58 | 13.19 | qfq | 10,059,750 | 136,155,143 | -3.82% |
| 2024-05-08 | 13.46 | 14.45 | 13.42 | 14.12 | 13.71 | qfq | 16,373,928 | 228,697,296 | 3.82% |
| 2024-05-07 | 13.65 | 14.20 | 13.26 | 13.60 | 13.20 | qfq | 17,610,528 | 240,176,015 | 2.87% |
| 2024-05-06 | 12.30 | 13.22 | 12.04 | 13.22 | 12.84 | qfq | 7,484,949 | 95,123,113 | 9.98% |
| 2024-04-30 | 12.28 | 12.62 | 11.97 | 12.02 | 11.67 | qfq | 7,386,535 | 90,180,452 | -4.15% |
| 2024-04-29 | 12.29 | 12.72 | 12.21 | 12.54 | 12.18 | qfq | 8,718,236 | 108,555,243 | 1.29% |
| 2024-04-26 | 12.76 | 12.82 | 12.31 | 12.38 | 12.02 | qfq | 11,044,442 | 137,369,459 | -2.98% |
| 2024-04-25 | 11.41 | 12.76 | 11.41 | 12.76 | 12.39 | qfq | 10,334,241 | 129,308,677 | 10.00% |
| 2024-04-24 | 11.81 | 11.81 | 11.35 | 11.60 | 11.26 | qfq | 5,295,835 | 61,021,612 | -1.86% |
| 2024-04-23 | 12.11 | 12.11 | 11.64 | 11.82 | 11.48 | qfq | 5,919,736 | 69,990,015 | -3.11% |
| 2024-04-22 | 12.70 | 12.78 | 11.81 | 12.20 | 11.85 | qfq | 7,483,380 | 91,435,212 | -5.43% |
| 2024-04-19 | 13.05 | 13.47 | 12.68 | 12.90 | 12.53 | qfq | 10,904,577 | 142,591,974 | -6.32% |
| 2024-04-18 | 12.56 | 14.20 | 12.20 | 13.77 | 13.37 | qfq | 17,488,541 | 232,773,012 | 5.84% |
| 2024-04-17 | 13.40 | 13.67 | 12.87 | 13.01 | 12.63 | qfq | 18,616,011 | 248,235,059 | 4.67% |
| 2024-04-16 | 11.05 | 12.43 | 10.96 | 12.43 | 12.07 | qfq | 5,709,800 | 69,192,296 | 10.00% |
| 2024-04-15 | 11.80 | 12.00 | 11.06 | 11.30 | 10.97 | qfq | 11,717,595 | 133,735,670 | -8.06% |
| 2024-04-12 | 11.08 | 12.29 | 10.94 | 12.29 | 11.93 | qfq | 8,299,001 | 99,368,429 | 10.03% |
| 2024-04-11 | 11.20 | 11.38 | 10.96 | 11.17 | 10.85 | qfq | 1,473,700 | 16,539,703 | 0.54% |
| 2024-04-10 | 11.44 | 11.50 | 11.05 | 11.11 | 10.79 | qfq | 1,625,200 | 18,259,342 | -3.22% |
| 2024-04-09 | 11.42 | 11.57 | 11.30 | 11.48 | 11.15 | qfq | 1,904,700 | 21,791,643 | 0.00% |
| 2024-04-08 | 11.51 | 11.66 | 11.34 | 11.48 | 11.15 | qfq | 3,625,619 | 41,799,681 | -0.09% |
| 2024-04-03 | 11.36 | 11.57 | 11.31 | 11.49 | 11.16 | qfq | 2,260,300 | 25,847,895 | 0.26% |
| 2024-04-02 | 11.14 | 11.64 | 11.14 | 11.46 | 11.13 | qfq | 3,057,400 | 34,809,671 | 2.87% |
| 2024-04-01 | 10.89 | 11.14 | 10.80 | 11.14 | 10.82 | qfq | 2,049,600 | 22,581,719 | 2.67% |
| 2024-03-29 | 10.60 | 10.86 | 10.50 | 10.85 | 10.53 | qfq | 1,793,300 | 19,212,159 | 2.65% |
| 2024-03-28 | 10.52 | 10.77 | 10.50 | 10.57 | 10.26 | qfq | 2,358,119 | 25,020,791 | -0.56% |
| 2024-03-27 | 10.72 | 11.29 | 10.60 | 10.63 | 10.32 | qfq | 2,993,800 | 32,707,290 | -1.76% |
| 2024-03-26 | 10.79 | 10.90 | 10.51 | 10.82 | 10.51 | qfq | 1,226,700 | 13,161,430 | 1.12% |
| 2024-03-25 | 11.00 | 11.09 | 10.69 | 10.70 | 10.39 | qfq | 1,273,900 | 13,860,928 | -3.43% |
| 2024-03-22 | 11.33 | 11.36 | 10.98 | 11.08 | 10.76 | qfq | 1,135,700 | 12,630,462 | -1.95% |
| 2024-03-21 | 11.31 | 11.47 | 11.16 | 11.30 | 10.97 | qfq | 1,368,900 | 15,430,429 | -0.62% |
| 2024-03-20 | 11.34 | 11.39 | 11.20 | 11.37 | 11.04 | qfq | 1,159,300 | 13,097,756 | 0.26% |
| 2024-03-19 | 11.17 | 11.37 | 11.14 | 11.34 | 11.01 | qfq | 1,458,600 | 16,474,281 | 1.25% |
| 2024-03-18 | 11.08 | 11.23 | 11.06 | 11.20 | 10.87 | qfq | 1,577,100 | 17,570,760 | 1.36% |
| 2024-03-15 | 10.75 | 11.07 | 10.70 | 11.05 | 10.73 | qfq | 1,368,110 | 14,935,365 | 1.84% |
| 2024-03-14 | 10.88 | 10.96 | 10.68 | 10.85 | 10.53 | qfq | 1,176,210 | 12,746,914 | -0.18% |
| 2024-03-13 | 10.90 | 10.96 | 10.73 | 10.87 | 10.55 | qfq | 1,249,800 | 13,553,752 | -0.28% |
| 2024-03-12 | 10.70 | 10.90 | 10.56 | 10.90 | 10.58 | qfq | 1,630,000 | 17,568,930 | 2.25% |
| 2024-03-11 | 10.49 | 10.66 | 10.43 | 10.66 | 10.35 | qfq | 1,120,410 | 11,814,571 | 1.72% |
| 2024-03-08 | 10.40 | 10.55 | 10.33 | 10.48 | 10.18 | qfq | 1,119,500 | 11,673,279 | 0.87% |
| 2024-03-07 | 10.42 | 10.63 | 10.31 | 10.39 | 10.09 | qfq | 1,316,100 | 13,755,616 | 0.10% |
| 2024-03-06 | 10.43 | 10.54 | 10.14 | 10.38 | 10.08 | qfq | 1,608,900 | 16,591,979 | 1.47% |
| 2024-03-05 | 10.68 | 10.68 | 10.18 | 10.23 | 9.93 | qfq | 1,667,900 | 17,229,947 | -3.85% |
| 2024-03-04 | 10.79 | 10.80 | 10.45 | 10.64 | 10.33 | qfq | 1,262,600 | 13,389,759 | -0.56% |
| 2024-03-01 | 10.48 | 10.74 | 10.44 | 10.70 | 10.39 | qfq | 1,735,900 | 18,403,260 | 2.69% |
| 2024-02-29 | 10.11 | 10.43 | 10.07 | 10.42 | 10.12 | qfq | 2,193,400 | 22,579,507 | 2.56% |
| 2024-02-28 | 11.07 | 11.40 | 10.10 | 10.16 | 9.86 | qfq | 3,306,600 | 35,724,326 | -7.97% |
| 2024-02-27 | 10.83 | 11.07 | 10.80 | 11.04 | 10.72 | qfq | 1,203,138 | 13,170,968 | 1.94% |
| 2024-02-26 | 10.74 | 11.01 | 10.55 | 10.83 | 10.52 | qfq | 1,663,800 | 17,982,660 | 1.50% |
| 2024-02-23 | 10.44 | 10.70 | 10.34 | 10.67 | 10.36 | qfq | 1,655,700 | 17,437,615 | 2.69% |
| 2024-02-22 | 10.25 | 10.41 | 10.11 | 10.39 | 10.09 | qfq | 1,299,700 | 13,364,938 | 2.06% |
| 2024-02-21 | 9.76 | 10.39 | 9.76 | 10.18 | 9.88 | qfq | 2,068,900 | 21,129,567 | 2.62% |
| 2024-02-20 | 9.86 | 9.97 | 9.70 | 9.92 | 9.63 | qfq | 1,323,138 | 13,089,568 | 0.10% |
| 2024-02-19 | 9.82 | 10.25 | 9.79 | 9.91 | 9.62 | qfq | 2,395,262 | 23,972,837 | 1.43% |
| 2024-02-08 | 9.00 | 9.89 | 8.81 | 9.77 | 9.49 | qfq | 3,018,685 | 28,528,174 | 8.19% |
| 2024-02-07 | 9.15 | 9.17 | 8.61 | 9.03 | 8.77 | qfq | 3,238,470 | 28,678,162 | -1.10% |
| 2024-02-06 | 8.52 | 9.28 | 8.24 | 9.13 | 8.86 | qfq | 4,218,629 | 36,488,931 | -0.33% |
| 2024-02-05 | 10.10 | 10.13 | 9.16 | 9.16 | 8.89 | qfq | 2,974,500 | 27,648,967 | -10.02% |
| 2024-02-02 | 11.13 | 11.20 | 9.95 | 10.18 | 9.88 | qfq | 2,585,044 | 26,805,249 | -7.87% |
| 2024-02-01 | 11.16 | 11.16 | 10.72 | 11.05 | 10.73 | qfq | 2,044,734 | 22,340,637 | -0.99% |
| 2024-01-31 | 11.80 | 11.92 | 11.10 | 11.16 | 10.84 | qfq | 2,726,524 | 31,151,524 | -8.07% |
| 2024-01-30 | 12.64 | 12.64 | 12.11 | 12.14 | 11.79 | qfq | 799,200 | 9,861,942 | -3.42% |
| 2024-01-29 | 13.00 | 13.13 | 12.57 | 12.57 | 12.20 | qfq | 1,012,700 | 12,896,832 | -3.23% |
| 2024-01-26 | 13.06 | 13.22 | 12.92 | 12.99 | 12.61 | qfq | 985,900 | 12,871,321 | 0.08% |
| 2024-01-25 | 12.40 | 13.04 | 12.36 | 12.98 | 12.60 | qfq | 1,329,100 | 16,935,751 | 5.10% |
| 2024-01-24 | 12.47 | 12.58 | 11.92 | 12.35 | 11.99 | qfq | 1,405,674 | 17,238,108 | -0.88% |
| 2024-01-23 | 12.53 | 12.53 | 12.06 | 12.46 | 12.10 | qfq | 1,480,300 | 18,273,972 | -0.16% |
| 2024-01-22 | 13.38 | 13.48 | 12.34 | 12.48 | 12.12 | qfq | 1,512,900 | 19,416,084 | -6.66% |
| 2024-01-19 | 13.49 | 13.62 | 13.29 | 13.37 | 12.98 | qfq | 877,900 | 11,788,452 | -0.45% |
| 2024-01-18 | 13.78 | 13.78 | 13.08 | 13.43 | 13.04 | qfq | 1,498,900 | 20,041,151 | -2.26% |
| 2024-01-17 | 14.16 | 14.16 | 13.73 | 13.74 | 13.34 | qfq | 906,300 | 12,643,755 | -2.00% |
| 2024-01-16 | 14.03 | 14.18 | 13.81 | 14.02 | 13.61 | qfq | 997,774 | 13,918,154 | -0.43% |
| 2024-01-15 | 14.06 | 14.18 | 13.86 | 14.08 | 13.67 | qfq | 792,800 | 11,120,524 | 0.00% |
| 2024-01-12 | 14.12 | 14.27 | 14.05 | 14.08 | 13.67 | qfq | 917,900 | 13,005,891 | -0.28% |
| 2024-01-11 | 14.10 | 14.35 | 14.01 | 14.12 | 13.71 | qfq | 876,700 | 12,389,441 | 0.00% |
| 2024-01-10 | 14.20 | 14.27 | 13.80 | 14.12 | 13.71 | qfq | 755,900 | 10,684,002 | 0.00% |
| 2024-01-09 | 14.05 | 14.27 | 14.01 | 14.12 | 13.71 | qfq | 825,500 | 11,674,992 | 0.43% |
| 2024-01-08 | 14.28 | 14.33 | 14.05 | 14.06 | 13.65 | qfq | 742,200 | 10,521,670 | -1.54% |
| 2024-01-05 | 14.44 | 14.55 | 14.23 | 14.28 | 13.87 | qfq | 857,700 | 12,334,260 | -1.11% |
| 2024-01-04 | 14.66 | 14.66 | 14.42 | 14.44 | 14.02 | qfq | 795,000 | 11,502,757 | -0.55% |
| 2024-01-03 | 14.43 | 14.57 | 14.33 | 14.52 | 14.10 | qfq | 798,200 | 11,528,397 | 0.62% |
| 2024-01-02 | 14.21 | 14.48 | 14.18 | 14.43 | 14.01 | qfq | 1,189,400 | 17,102,926 | 1.55% |
| 2023-12-29 | 14.19 | 14.24 | 14.07 | 14.21 | 13.80 | qfq | 935,000 | 13,246,160 | 0.50% |
| 2023-12-28 | 13.82 | 14.22 | 13.72 | 14.14 | 13.73 | qfq | 1,049,900 | 14,789,454 | 2.32% |
| 2023-12-27 | 13.88 | 13.92 | 13.65 | 13.82 | 13.42 | qfq | 850,000 | 11,696,777 | -0.43% |
| 2023-12-26 | 13.93 | 14.09 | 13.86 | 13.88 | 13.48 | qfq | 682,400 | 9,532,627 | -0.72% |
| 2023-12-25 | 14.12 | 14.14 | 13.87 | 13.98 | 13.57 | qfq | 786,486 | 10,980,223 | -0.99% |
| 2023-12-22 | 14.23 | 14.28 | 14.07 | 14.12 | 13.71 | qfq | 635,000 | 8,994,794 | -0.77% |
| 2023-12-21 | 14.05 | 14.25 | 13.82 | 14.23 | 13.82 | qfq | 907,200 | 12,747,475 | 0.85% |
| 2023-12-20 | 14.16 | 14.31 | 14.11 | 14.11 | 13.70 | qfq | 653,500 | 9,286,936 | -0.14% |
| 2023-12-19 | 14.15 | 14.23 | 13.95 | 14.13 | 13.72 | qfq | 661,800 | 9,309,677 | 0.43% |
| 2023-12-18 | 14.23 | 14.29 | 14.05 | 14.07 | 13.66 | qfq | 876,800 | 12,398,735 | -1.19% |
| 2023-12-15 | 14.32 | 14.39 | 14.23 | 14.24 | 13.83 | qfq | 779,300 | 11,143,428 | -0.56% |
| 2023-12-14 | 14.41 | 14.49 | 14.31 | 14.32 | 13.90 | qfq | 625,400 | 9,005,483 | 0.00% |
| 2023-12-13 | 14.45 | 14.49 | 14.32 | 14.32 | 13.90 | qfq | 629,600 | 9,067,593 | -1.17% |
| 2023-12-12 | 14.60 | 14.60 | 14.30 | 14.49 | 14.07 | qfq | 1,123,900 | 16,231,580 | -0.55% |
| 2023-12-11 | 14.41 | 14.70 | 14.35 | 14.57 | 14.15 | qfq | 1,268,700 | 18,457,176 | -0.21% |
| 2023-12-08 | 14.92 | 14.92 | 14.60 | 14.60 | 14.18 | qfq | 936,500 | 13,768,083 | -1.82% |
| 2023-12-07 | 14.99 | 15.00 | 14.65 | 14.87 | 14.44 | qfq | 765,400 | 11,319,138 | -0.73% |
| 2023-12-06 | 14.88 | 15.11 | 14.81 | 14.98 | 14.54 | qfq | 685,000 | 10,281,351 | 0.67% |
| 2023-12-05 | 15.06 | 15.09 | 14.88 | 14.88 | 14.45 | qfq | 479,900 | 7,191,420 | -1.00% |
| 2023-12-04 | 15.10 | 15.23 | 15.00 | 15.03 | 14.59 | qfq | 682,100 | 10,287,584 | -0.46% |
| 2023-12-01 | 14.99 | 15.16 | 14.89 | 15.10 | 14.66 | qfq | 701,700 | 10,567,003 | 0.73% |
| 2023-11-30 | 15.12 | 15.15 | 14.87 | 14.99 | 14.55 | qfq | 787,900 | 11,804,716 | -0.60% |
| 2023-11-29 | 15.18 | 15.25 | 15.07 | 15.08 | 14.64 | qfq | 529,800 | 8,016,246 | -0.59% |
| 2023-11-28 | 14.94 | 15.17 | 14.87 | 15.17 | 14.73 | qfq | 988,537 | 14,898,796 | 1.27% |
| 2023-11-27 | 14.93 | 15.01 | 14.80 | 14.98 | 14.54 | qfq | 948,200 | 14,138,052 | 0.60% |
| 2023-11-24 | 14.91 | 15.03 | 14.84 | 14.89 | 14.46 | qfq | 685,000 | 10,209,738 | -1.06% |
| 2023-11-23 | 14.83 | 15.10 | 14.78 | 15.05 | 14.61 | qfq | 842,400 | 12,598,448 | 1.62% |
| 2023-11-22 | 15.00 | 15.08 | 14.81 | 14.81 | 14.38 | qfq | 882,900 | 13,168,460 | -1.27% |
| 2023-11-21 | 15.10 | 15.16 | 14.98 | 15.00 | 14.56 | qfq | 1,058,100 | 15,919,071 | -0.60% |
| 2023-11-20 | 14.93 | 15.10 | 14.79 | 15.09 | 14.65 | qfq | 1,215,038 | 18,173,079 | 1.28% |
| 2023-11-17 | 14.88 | 14.92 | 14.69 | 14.90 | 14.47 | qfq | 764,489 | 11,335,581 | 1.15% |
| 2023-11-16 | 14.85 | 14.89 | 14.73 | 14.73 | 14.30 | qfq | 712,900 | 10,545,760 | -0.81% |
| 2023-11-15 | 14.77 | 14.88 | 14.76 | 14.85 | 14.42 | qfq | 1,058,200 | 15,682,971 | 0.54% |
| 2023-11-14 | 14.91 | 14.93 | 14.70 | 14.77 | 14.34 | qfq | 897,369 | 13,267,071 | -0.67% |
| 2023-11-13 | 14.88 | 14.94 | 14.76 | 14.87 | 14.44 | qfq | 686,566 | 10,192,512 | 0.47% |
| 2023-11-10 | 14.69 | 14.82 | 14.60 | 14.80 | 14.37 | qfq | 880,600 | 12,978,118 | 0.48% |
| 2023-11-09 | 14.88 | 14.91 | 14.67 | 14.73 | 14.30 | qfq | 945,400 | 13,974,592 | -0.47% |
| 2023-11-08 | 15.01 | 15.01 | 14.68 | 14.80 | 14.37 | qfq | 1,077,166 | 15,940,262 | -1.00% |
| 2023-11-07 | 14.93 | 15.15 | 14.79 | 14.95 | 14.52 | qfq | 1,811,300 | 27,097,988 | 0.40% |
| 2023-11-06 | 14.84 | 14.92 | 14.63 | 14.89 | 14.46 | qfq | 1,008,900 | 14,981,885 | 1.02% |
| 2023-11-03 | 14.50 | 14.81 | 14.50 | 14.74 | 14.31 | qfq | 839,700 | 12,349,616 | 1.73% |
| 2023-11-02 | 14.76 | 14.91 | 14.49 | 14.49 | 14.07 | qfq | 759,100 | 11,089,870 | -1.70% |
| 2023-11-01 | 14.41 | 14.93 | 14.39 | 14.74 | 14.31 | qfq | 1,455,569 | 21,179,951 | 2.43% |
| 2023-10-31 | 14.47 | 14.58 | 14.24 | 14.39 | 13.97 | qfq | 1,377,069 | 19,809,052 | -0.07% |
| 2023-10-30 | 14.73 | 14.93 | 14.36 | 14.40 | 13.98 | qfq | 2,819,669 | 40,930,631 | -4.82% |
| 2023-10-27 | 14.85 | 15.15 | 14.79 | 15.13 | 14.69 | qfq | 1,180,761 | 17,716,902 | 1.89% |
| 2023-10-26 | 14.90 | 14.96 | 14.64 | 14.85 | 14.42 | qfq | 846,761 | 12,507,546 | -0.34% |
| 2023-10-25 | 14.94 | 15.16 | 14.83 | 14.90 | 14.47 | qfq | 930,599 | 13,968,144 | -0.20% |
| 2023-10-24 | 14.70 | 15.05 | 14.62 | 14.93 | 14.50 | qfq | 1,359,687 | 20,237,302 | 2.54% |
| 2023-10-23 | 15.16 | 15.29 | 14.52 | 14.56 | 14.14 | qfq | 1,300,992 | 19,300,010 | -4.02% |
| 2023-10-20 | 15.27 | 15.33 | 15.11 | 15.17 | 14.73 | qfq | 503,006 | 7,650,951 | -0.59% |
| 2023-10-19 | 15.20 | 15.62 | 15.07 | 15.26 | 14.82 | qfq | 774,302 | 11,914,914 | 0.20% |
| 2023-10-18 | 15.53 | 15.56 | 15.20 | 15.23 | 14.79 | qfq | 639,668 | 9,832,778 | -2.06% |
| 2023-10-17 | 15.75 | 15.83 | 15.40 | 15.55 | 15.10 | qfq | 780,900 | 12,142,573 | -1.21% |
| 2023-10-16 | 16.19 | 16.19 | 15.63 | 15.74 | 15.28 | qfq | 898,100 | 14,145,155 | -0.44% |
| 2023-10-13 | 16.08 | 16.12 | 15.81 | 15.81 | 15.35 | qfq | 783,500 | 12,447,274 | -1.86% |
| 2023-10-12 | 16.50 | 16.50 | 15.90 | 16.11 | 15.64 | qfq | 838,800 | 13,481,455 | 1.45% |
| 2023-10-11 | 16.05 | 16.05 | 15.75 | 15.88 | 15.42 | qfq | 889,686 | 14,092,805 | -0.50% |
| 2023-10-10 | 16.19 | 16.34 | 15.88 | 15.96 | 15.50 | qfq | 797,400 | 12,808,634 | -1.36% |
| 2023-10-09 | 16.39 | 16.39 | 16.08 | 16.18 | 15.71 | qfq | 762,300 | 12,345,877 | -1.22% |
| 2023-09-28 | 16.42 | 16.47 | 16.30 | 16.38 | 15.90 | qfq | 352,300 | 5,767,376 | 0.18% |
| 2023-09-27 | 16.24 | 16.41 | 16.15 | 16.35 | 15.88 | qfq | 517,000 | 8,442,957 | 0.62% |
| 2023-09-26 | 16.50 | 16.50 | 16.22 | 16.25 | 15.78 | qfq | 429,900 | 7,009,464 | -1.10% |
| 2023-09-25 | 16.49 | 16.58 | 16.40 | 16.43 | 15.95 | qfq | 580,700 | 9,558,103 | -0.24% |
| 2023-09-22 | 16.32 | 16.50 | 16.21 | 16.47 | 15.99 | qfq | 515,800 | 8,459,606 | 0.86% |
| 2023-09-21 | 16.61 | 16.61 | 16.33 | 16.33 | 15.86 | qfq | 518,300 | 8,513,693 | -1.74% |
| 2023-09-20 | 16.58 | 16.70 | 16.52 | 16.62 | 16.14 | qfq | 304,300 | 5,057,107 | -0.18% |
| 2023-09-19 | 16.88 | 16.88 | 16.57 | 16.65 | 16.17 | qfq | 526,029 | 8,757,140 | -0.36% |
| 2023-09-18 | 16.50 | 16.75 | 16.42 | 16.71 | 16.22 | qfq | 744,200 | 12,400,387 | 1.40% |
| 2023-09-15 | 16.58 | 16.65 | 16.43 | 16.48 | 16.00 | qfq | 465,400 | 7,693,000 | -0.24% |
| 2023-09-14 | 16.61 | 16.68 | 16.39 | 16.52 | 16.04 | qfq | 447,700 | 7,395,389 | -0.48% |
| 2023-09-13 | 16.51 | 16.78 | 16.50 | 16.60 | 16.12 | qfq | 500,800 | 8,317,720 | -0.95% |
| 2023-09-12 | 16.74 | 16.78 | 16.62 | 16.76 | 16.27 | qfq | 389,387 | 6,509,799 | 0.12% |
| 2023-09-11 | 16.52 | 16.76 | 16.50 | 16.74 | 16.25 | qfq | 629,400 | 10,503,901 | 1.33% |
| 2023-09-08 | 16.52 | 16.68 | 16.46 | 16.52 | 16.04 | qfq | 511,700 | 8,472,228 | -0.18% |
| 2023-09-07 | 16.84 | 16.93 | 16.53 | 16.55 | 16.07 | qfq | 575,600 | 9,592,510 | -1.72% |
| 2023-09-06 | 16.66 | 16.85 | 16.53 | 16.84 | 16.35 | qfq | 704,229 | 11,791,402 | 1.08% |
| 2023-09-05 | 16.67 | 16.70 | 16.53 | 16.66 | 16.18 | qfq | 645,700 | 10,725,426 | -0.06% |
| 2023-09-04 | 16.49 | 16.67 | 16.36 | 16.67 | 16.19 | qfq | 1,311,100 | 21,681,858 | 1.03% |
| 2023-09-01 | 16.19 | 16.50 | 16.02 | 16.50 | 16.02 | qfq | 995,400 | 16,144,745 | 2.68% |
| 2023-08-31 | 16.39 | 16.39 | 16.00 | 16.07 | 15.60 | qfq | 968,900 | 15,640,899 | -1.47% |
| 2023-08-30 | 16.26 | 16.46 | 16.19 | 16.31 | 15.84 | qfq | 575,800 | 9,400,433 | 0.68% |
| 2023-08-29 | 15.86 | 16.26 | 15.80 | 16.20 | 15.73 | qfq | 860,500 | 13,826,968 | 2.14% |
| 2023-08-28 | 16.62 | 16.64 | 15.85 | 15.86 | 15.40 | qfq | 1,118,200 | 18,175,657 | -0.56% |
| 2023-08-25 | 15.81 | 16.28 | 15.81 | 15.95 | 15.49 | qfq | 607,800 | 9,770,479 | -1.18% |
| 2023-08-24 | 16.10 | 16.29 | 15.88 | 16.14 | 15.67 | qfq | 538,039 | 8,653,307 | 0.31% |
| 2023-08-23 | 16.38 | 16.40 | 16.06 | 16.09 | 15.62 | qfq | 524,739 | 8,468,840 | -1.41% |
| 2023-08-22 | 16.41 | 16.53 | 16.08 | 16.32 | 15.85 | qfq | 748,939 | 12,155,924 | -0.24% |
| 2023-08-21 | 16.55 | 16.60 | 16.30 | 16.36 | 15.88 | qfq | 563,000 | 9,243,036 | -1.15% |
| 2023-08-18 | 16.85 | 16.95 | 16.50 | 16.55 | 16.07 | qfq | 674,300 | 11,245,901 | -1.37% |
| 2023-08-17 | 16.86 | 16.91 | 16.64 | 16.78 | 16.29 | qfq | 580,539 | 9,717,117 | -0.42% |
| 2023-08-16 | 16.82 | 17.03 | 16.82 | 16.85 | 16.36 | qfq | 360,400 | 6,103,117 | -0.77% |
| 2023-08-15 | 16.94 | 17.04 | 16.87 | 16.98 | 16.49 | qfq | 413,700 | 7,012,410 | 0.41% |
| 2023-08-14 | 16.70 | 16.96 | 16.55 | 16.91 | 16.42 | qfq | 859,361 | 14,408,641 | 0.83% |
| 2023-08-11 | 16.77 | 16.96 | 16.75 | 16.77 | 16.28 | qfq | 784,200 | 13,215,813 | 0.18% |
| 2023-08-10 | 16.73 | 16.85 | 16.64 | 16.74 | 16.25 | qfq | 550,600 | 9,226,662 | 0.06% |
| 2023-08-09 | 17.23 | 17.23 | 16.68 | 16.73 | 16.24 | qfq | 1,578,600 | 26,632,421 | -2.90% |
| 2023-08-08 | 17.32 | 17.32 | 17.16 | 17.23 | 16.73 | qfq | 756,400 | 13,040,981 | -1.49% |
| 2023-08-07 | 17.55 | 17.55 | 17.16 | 17.49 | 16.98 | qfq | 1,204,300 | 20,827,190 | -0.63% |
| 2023-08-04 | 17.61 | 17.64 | 17.47 | 17.60 | 17.09 | qfq | 837,000 | 14,672,577 | -0.45% |
| 2023-08-03 | 17.63 | 17.68 | 17.18 | 17.68 | 17.17 | qfq | 1,016,900 | 17,814,873 | -0.11% |
| 2023-08-02 | 17.60 | 17.95 | 17.51 | 17.70 | 17.19 | qfq | 1,053,700 | 18,598,067 | -0.17% |
| 2023-08-01 | 17.65 | 17.76 | 17.37 | 17.73 | 17.22 | qfq | 1,537,800 | 26,957,789 | -0.11% |
| 2023-07-31 | 17.86 | 17.90 | 17.61 | 17.75 | 17.23 | qfq | 1,398,600 | 24,777,197 | -0.84% |
| 2023-07-28 | 17.57 | 17.90 | 17.39 | 17.90 | 17.38 | qfq | 1,507,700 | 26,699,706 | 0.85% |
| 2023-07-27 | 17.60 | 17.85 | 17.50 | 17.75 | 17.23 | qfq | 1,620,648 | 28,687,319 | 0.80% |
| 2023-07-26 | 17.55 | 17.80 | 17.38 | 17.61 | 17.10 | qfq | 993,500 | 17,513,178 | 0.69% |
| 2023-07-25 | 17.29 | 17.55 | 17.27 | 17.49 | 16.98 | qfq | 764,648 | 13,324,257 | 1.04% |
| 2023-07-24 | 17.41 | 17.49 | 17.19 | 17.31 | 16.81 | qfq | 818,600 | 14,161,858 | -1.09% |
| 2023-07-21 | 17.44 | 17.76 | 17.22 | 17.50 | 16.99 | qfq | 1,371,200 | 24,078,552 | 0.52% |
| 2023-07-20 | 17.60 | 17.66 | 17.40 | 17.41 | 16.90 | qfq | 620,500 | 10,880,108 | -0.97% |
| 2023-07-19 | 17.67 | 17.73 | 17.50 | 17.58 | 17.07 | qfq | 635,700 | 11,174,179 | -0.34% |
| 2023-07-18 | 17.57 | 17.68 | 17.48 | 17.64 | 17.13 | qfq | 687,300 | 12,096,943 | 0.51% |
| 2023-07-17 | 17.55 | 17.69 | 17.44 | 17.55 | 17.04 | qfq | 763,100 | 13,395,634 | 0.00% |