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
咸亨国际605056.SH
最近收盘价13.422026-07-17
最近交易日2026-07-17
成交量（股）5,188,298
成交额（元）71,465,321
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-05 | 2026-01-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.15 | — | — | — | 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 | 14.38 | 14.38 | 13.36 | 13.42 | 13.42 | qfq | 5,188,298 | 71,465,321 | -5.82% |
| 2026-07-16 | 14.43 | 14.63 | 14.16 | 14.25 | 14.25 | qfq | 3,994,796 | 57,453,255 | -2.13% |
| 2026-07-15 | 14.41 | 15.16 | 14.16 | 14.56 | 14.56 | qfq | 6,259,579 | 91,648,309 | 1.25% |
| 2026-07-14 | 14.32 | 14.50 | 13.83 | 14.38 | 14.38 | qfq | 4,238,206 | 60,007,119 | 0.63% |
| 2026-07-13 | 14.87 | 14.87 | 14.20 | 14.29 | 14.29 | qfq | 5,826,778 | 84,329,200 | -3.25% |
| 2026-07-10 | 14.98 | 15.34 | 14.75 | 14.77 | 14.77 | qfq | 5,760,278 | 86,662,627 | -1.01% |
| 2026-07-09 | 15.06 | 15.15 | 14.36 | 14.92 | 14.92 | qfq | 5,743,580 | 84,770,186 | -0.73% |
| 2026-07-08 | 15.38 | 15.61 | 15.01 | 15.03 | 15.03 | qfq | 4,268,800 | 64,768,703 | -2.28% |
| 2026-07-07 | 16.00 | 16.26 | 15.30 | 15.38 | 15.38 | qfq | 4,435,428 | 69,373,914 | -4.00% |
| 2026-07-06 | 16.42 | 16.96 | 15.89 | 16.02 | 16.02 | qfq | 6,440,700 | 105,164,379 | -3.26% |
| 2026-07-03 | 16.02 | 16.88 | 15.90 | 16.56 | 16.56 | qfq | 6,419,855 | 105,488,970 | 3.44% |
| 2026-07-02 | 16.22 | 16.64 | 15.77 | 16.01 | 16.01 | qfq | 7,308,400 | 118,472,300 | 0.31% |
| 2026-07-01 | 16.01 | 16.31 | 15.80 | 15.96 | 15.96 | qfq | 5,971,102 | 95,793,501 | -0.25% |
| 2026-06-30 | 15.33 | 16.42 | 15.22 | 16.00 | 16.00 | qfq | 9,108,918 | 144,992,857 | 3.63% |
| 2026-06-29 | 15.82 | 15.82 | 15.21 | 15.44 | 15.44 | qfq | 8,347,800 | 129,016,442 | -3.38% |
| 2026-06-26 | 16.98 | 16.98 | 15.85 | 15.98 | 15.98 | qfq | 6,486,435 | 105,020,025 | -4.54% |
| 2026-06-25 | 17.52 | 17.52 | 16.66 | 16.74 | 16.74 | qfq | 8,322,600 | 140,474,449 | -3.96% |
| 2026-06-24 | 17.40 | 17.51 | 17.00 | 17.43 | 17.43 | qfq | 4,676,844 | 80,643,173 | 0.00% |
| 2026-06-23 | 17.47 | 18.05 | 17.34 | 17.43 | 17.43 | qfq | 4,820,100 | 84,908,511 | -1.25% |
| 2026-06-22 | 17.71 | 17.75 | 17.12 | 17.65 | 17.65 | qfq | 5,682,001 | 98,814,248 | -0.56% |
| 2026-06-18 | 17.99 | 18.32 | 17.41 | 17.75 | 17.75 | qfq | 5,823,601 | 104,416,840 | 0.91% |
| 2026-06-17 | 18.10 | 18.24 | 17.57 | 17.59 | 17.59 | qfq | 5,421,540 | 96,540,801 | -3.09% |
| 2026-06-16 | 18.50 | 18.67 | 18.08 | 18.15 | 18.15 | qfq | 5,306,873 | 97,287,031 | -1.89% |
| 2026-06-15 | 18.10 | 18.70 | 18.00 | 18.50 | 18.50 | qfq | 6,398,071 | 118,163,748 | 2.89% |
| 2026-06-12 | 18.21 | 18.58 | 17.88 | 17.98 | 17.98 | qfq | 5,332,794 | 97,045,453 | -1.26% |
| 2026-06-11 | 18.29 | 18.50 | 18.02 | 18.21 | 18.21 | qfq | 4,546,400 | 82,919,266 | -1.83% |
| 2026-06-10 | 19.00 | 19.00 | 18.12 | 18.55 | 18.55 | qfq | 5,385,501 | 99,456,659 | -2.52% |
| 2026-06-09 | 18.88 | 19.09 | 18.45 | 19.03 | 19.03 | qfq | 4,208,819 | 79,460,629 | 1.60% |
| 2026-06-08 | 19.15 | 19.56 | 18.42 | 18.73 | 18.73 | qfq | 6,177,401 | 116,969,351 | -3.20% |
| 2026-06-05 | 19.28 | 19.85 | 18.55 | 19.35 | 19.35 | qfq | 7,608,552 | 145,593,146 | 0.31% |
| 2026-06-04 | 20.00 | 20.00 | 19.03 | 19.29 | 19.29 | qfq | 6,763,732 | 130,840,725 | -2.72% |
| 2026-06-03 | 18.95 | 20.20 | 18.86 | 19.83 | 19.83 | qfq | 11,213,100 | 221,582,111 | 4.42% |
| 2026-06-02 | 20.16 | 20.50 | 18.84 | 18.99 | 18.99 | qfq | 13,223,400 | 257,754,972 | -10.42% |
| 2026-06-01 | 21.80 | 22.08 | 21.18 | 21.20 | 20.89 | qfq | 6,527,199 | 140,603,783 | -2.71% |
| 2026-05-29 | 23.10 | 23.10 | 21.51 | 21.79 | 21.47 | qfq | 7,164,924 | 157,536,181 | -4.85% |
| 2026-05-28 | 22.60 | 23.19 | 22.44 | 22.90 | 22.57 | qfq | 5,655,897 | 128,928,443 | 0.44% |
| 2026-05-27 | 24.01 | 24.29 | 22.74 | 22.80 | 22.47 | qfq | 11,319,201 | 263,452,834 | -6.37% |
| 2026-05-26 | 25.43 | 25.43 | 23.70 | 24.35 | 23.99 | qfq | 15,368,351 | 373,512,183 | -4.13% |
| 2026-05-25 | 24.95 | 27.25 | 24.92 | 25.40 | 25.03 | qfq | 24,402,849 | 639,242,608 | 2.54% |
| 2026-05-22 | 24.20 | 24.99 | 24.15 | 24.77 | 24.41 | qfq | 8,558,680 | 210,097,786 | 1.93% |
| 2026-05-21 | 25.20 | 25.71 | 24.26 | 24.30 | 23.94 | qfq | 11,224,617 | 281,208,941 | -3.19% |
| 2026-05-20 | 24.30 | 25.45 | 23.90 | 25.10 | 24.73 | qfq | 10,456,063 | 259,067,839 | 3.25% |
| 2026-05-19 | 23.82 | 24.65 | 22.71 | 24.31 | 23.95 | qfq | 13,200,016 | 314,097,741 | 2.92% |
| 2026-05-18 | 23.82 | 23.94 | 23.15 | 23.62 | 23.27 | qfq | 6,345,507 | 148,814,068 | -1.83% |
| 2026-05-15 | 24.15 | 24.50 | 23.55 | 24.06 | 23.71 | qfq | 6,543,500 | 157,152,731 | 0.75% |
| 2026-05-14 | 24.45 | 24.63 | 23.67 | 23.88 | 23.53 | qfq | 7,520,001 | 181,501,787 | -2.25% |
| 2026-05-13 | 24.51 | 25.80 | 24.30 | 24.43 | 24.07 | qfq | 11,569,427 | 287,299,291 | -0.81% |
| 2026-05-12 | 25.62 | 26.00 | 24.10 | 24.63 | 24.27 | qfq | 13,378,674 | 331,173,133 | -4.24% |
| 2026-05-11 | 25.72 | 26.48 | 25.00 | 25.72 | 25.34 | qfq | 9,986,055 | 258,025,554 | 0.90% |
| 2026-05-08 | 26.13 | 26.19 | 25.40 | 25.49 | 25.12 | qfq | 7,811,700 | 200,935,239 | -2.34% |
| 2026-05-07 | 25.73 | 26.68 | 25.40 | 26.10 | 25.72 | qfq | 9,304,124 | 241,662,746 | 1.75% |
| 2026-05-06 | 25.10 | 26.15 | 25.00 | 25.65 | 25.27 | qfq | 8,643,868 | 220,455,512 | 2.44% |
| 2026-04-30 | 25.82 | 26.00 | 25.00 | 25.04 | 24.67 | qfq | 7,829,596 | 198,567,926 | -2.11% |
| 2026-04-29 | 25.78 | 26.20 | 25.44 | 25.58 | 25.21 | qfq | 7,333,610 | 188,136,790 | 0.00% |
| 2026-04-28 | 26.02 | 26.60 | 25.50 | 25.58 | 25.21 | qfq | 9,455,405 | 243,862,866 | -3.91% |
| 2026-04-27 | 25.01 | 27.18 | 24.53 | 26.62 | 26.23 | qfq | 14,608,395 | 378,259,251 | 4.93% |
| 2026-04-24 | 26.69 | 26.70 | 25.15 | 25.37 | 25.00 | qfq | 11,311,057 | 290,753,492 | -2.20% |
| 2026-04-23 | 27.24 | 27.78 | 25.90 | 25.94 | 25.56 | qfq | 13,261,917 | 349,853,021 | -4.81% |
| 2026-04-22 | 27.80 | 28.17 | 26.67 | 27.25 | 26.85 | qfq | 12,548,592 | 342,126,341 | -1.98% |
| 2026-04-21 | 29.06 | 29.08 | 26.50 | 27.80 | 27.39 | qfq | 18,355,299 | 505,582,070 | -4.34% |
| 2026-04-20 | 29.00 | 29.44 | 27.52 | 29.06 | 28.64 | qfq | 15,469,104 | 440,860,718 | 1.72% |
| 2026-04-17 | 28.66 | 28.69 | 27.80 | 28.57 | 28.15 | qfq | 8,968,901 | 253,814,142 | 1.13% |
| 2026-04-16 | 28.09 | 28.60 | 27.70 | 28.25 | 27.84 | qfq | 8,040,200 | 226,491,559 | 0.57% |
| 2026-04-15 | 27.80 | 29.38 | 27.70 | 28.09 | 27.68 | qfq | 12,876,600 | 366,124,710 | 0.14% |
| 2026-04-14 | 27.55 | 28.42 | 25.96 | 28.05 | 27.64 | qfq | 20,239,499 | 548,199,858 | 2.15% |
| 2026-04-13 | 28.80 | 28.81 | 26.88 | 27.46 | 27.06 | qfq | 16,333,804 | 452,890,034 | -5.18% |
| 2026-04-10 | 29.12 | 30.65 | 28.78 | 28.96 | 28.54 | qfq | 22,318,488 | 657,763,096 | -1.23% |
| 2026-04-09 | 26.65 | 29.32 | 26.48 | 29.32 | 28.89 | qfq | 18,302,290 | 518,823,980 | 10.02% |
| 2026-04-08 | 26.37 | 26.88 | 25.66 | 26.65 | 26.26 | qfq | 13,930,915 | 365,402,592 | 2.07% |
| 2026-04-07 | 26.00 | 27.55 | 25.81 | 26.11 | 25.73 | qfq | 15,511,375 | 413,809,421 | 0.04% |
| 2026-04-03 | 25.00 | 26.58 | 24.88 | 26.10 | 25.72 | qfq | 15,630,000 | 404,761,016 | 4.11% |
| 2026-04-02 | 24.55 | 25.79 | 24.20 | 25.07 | 24.70 | qfq | 11,647,500 | 292,223,427 | 2.75% |
| 2026-04-01 | 24.19 | 24.85 | 24.10 | 24.40 | 24.04 | qfq | 9,376,900 | 229,642,328 | 1.88% |
| 2026-03-31 | 23.43 | 24.40 | 23.15 | 23.95 | 23.60 | qfq | 9,184,900 | 218,834,504 | 2.66% |
| 2026-03-30 | 23.39 | 23.75 | 22.93 | 23.33 | 22.99 | qfq | 6,347,399 | 147,597,187 | -0.72% |
| 2026-03-27 | 23.89 | 23.89 | 22.81 | 23.50 | 23.16 | qfq | 7,705,498 | 180,250,934 | -2.29% |
| 2026-03-26 | 24.60 | 24.60 | 23.93 | 24.05 | 23.70 | qfq | 6,530,298 | 157,749,672 | -1.31% |
| 2026-03-25 | 23.98 | 24.68 | 23.66 | 24.37 | 24.01 | qfq | 10,891,698 | 264,232,968 | 3.09% |
| 2026-03-24 | 22.00 | 23.64 | 21.59 | 23.64 | 23.29 | qfq | 11,844,793 | 270,165,713 | 10.00% |
| 2026-03-23 | 21.75 | 22.39 | 21.07 | 21.49 | 21.18 | qfq | 6,771,793 | 146,951,482 | -3.42% |
| 2026-03-20 | 23.57 | 23.70 | 22.18 | 22.25 | 21.92 | qfq | 6,040,898 | 138,176,873 | -3.72% |
| 2026-03-19 | 23.33 | 23.68 | 22.99 | 23.11 | 22.77 | qfq | 5,195,800 | 120,710,539 | -2.90% |
| 2026-03-18 | 23.93 | 23.99 | 23.15 | 23.80 | 23.45 | qfq | 4,686,700 | 110,307,723 | 1.45% |
| 2026-03-17 | 24.00 | 24.77 | 23.30 | 23.46 | 23.12 | qfq | 7,581,798 | 181,960,010 | -3.18% |
| 2026-03-16 | 24.38 | 24.46 | 23.82 | 24.23 | 23.88 | qfq | 7,696,400 | 185,688,607 | 0.12% |
| 2026-03-13 | 22.76 | 24.98 | 22.59 | 24.20 | 23.85 | qfq | 18,699,239 | 452,600,978 | 5.77% |
| 2026-03-12 | 23.10 | 23.21 | 22.48 | 22.88 | 22.55 | qfq | 6,590,099 | 150,287,605 | -1.46% |
| 2026-03-11 | 24.20 | 24.97 | 23.10 | 23.22 | 22.88 | qfq | 9,455,135 | 224,127,550 | -3.25% |
| 2026-03-10 | 23.65 | 24.32 | 23.50 | 24.00 | 23.65 | qfq | 8,312,700 | 199,211,963 | 1.31% |
| 2026-03-09 | 23.90 | 24.14 | 22.35 | 23.69 | 23.34 | qfq | 12,197,929 | 282,619,467 | -3.42% |
| 2026-03-06 | 24.18 | 24.55 | 23.68 | 24.53 | 24.17 | qfq | 5,526,200 | 134,082,108 | 2.29% |
| 2026-03-05 | 24.18 | 24.50 | 23.81 | 23.98 | 23.63 | qfq | 6,010,399 | 145,032,238 | 2.39% |
| 2026-03-04 | 21.35 | 24.05 | 21.35 | 23.42 | 23.08 | qfq | 9,009,571 | 212,221,020 | -1.26% |
| 2026-03-03 | 24.82 | 25.08 | 23.61 | 23.72 | 23.37 | qfq | 7,499,600 | 182,146,725 | -4.43% |
| 2026-03-02 | 24.55 | 25.80 | 24.29 | 24.82 | 24.46 | qfq | 11,878,899 | 295,448,054 | 1.97% |
| 2026-02-27 | 23.60 | 24.55 | 23.16 | 24.34 | 23.98 | qfq | 9,221,299 | 221,862,076 | 1.04% |
| 2026-02-26 | 23.41 | 24.39 | 23.30 | 24.09 | 23.74 | qfq | 10,561,096 | 252,668,486 | 3.13% |
| 2026-02-25 | 24.87 | 24.92 | 23.15 | 23.36 | 23.02 | qfq | 12,810,498 | 301,773,567 | -5.12% |
| 2026-02-24 | 23.58 | 25.28 | 22.91 | 24.62 | 24.26 | qfq | 12,900,097 | 313,216,859 | 6.95% |
| 2026-02-13 | 22.89 | 23.77 | 22.48 | 23.02 | 22.68 | qfq | 8,961,600 | 206,976,367 | 1.86% |
| 2026-02-12 | 22.06 | 22.75 | 21.74 | 22.60 | 22.27 | qfq | 5,997,399 | 133,871,711 | 3.53% |
| 2026-02-11 | 22.50 | 22.80 | 21.81 | 21.83 | 21.51 | qfq | 5,450,900 | 120,566,118 | -3.41% |
| 2026-02-10 | 22.62 | 23.25 | 22.24 | 22.60 | 22.27 | qfq | 9,004,300 | 204,512,327 | 1.57% |
| 2026-02-09 | 21.63 | 22.33 | 21.05 | 22.25 | 21.92 | qfq | 8,976,999 | 196,077,060 | 5.05% |
| 2026-02-06 | 20.28 | 21.88 | 20.28 | 21.18 | 20.87 | qfq | 10,456,298 | 222,508,780 | -1.03% |
| 2026-02-05 | 22.33 | 22.45 | 20.85 | 21.40 | 21.09 | qfq | 11,146,600 | 238,978,079 | -4.16% |
| 2026-02-04 | 22.33 | 22.39 | 21.93 | 22.33 | 22.00 | qfq | 6,183,500 | 137,149,920 | 0.00% |
| 2026-02-03 | 21.98 | 22.46 | 21.64 | 22.33 | 22.00 | qfq | 10,313,592 | 228,647,489 | 3.57% |
| 2026-02-02 | 22.35 | 22.90 | 21.50 | 21.56 | 21.24 | qfq | 10,498,900 | 231,459,722 | -2.27% |
| 2026-01-30 | 21.58 | 22.24 | 20.62 | 22.06 | 21.74 | qfq | 11,506,698 | 247,337,679 | 1.61% |
| 2026-01-29 | 22.24 | 22.61 | 21.59 | 21.71 | 21.39 | qfq | 10,260,399 | 225,946,105 | -2.03% |
| 2026-01-28 | 22.12 | 22.62 | 21.56 | 22.16 | 21.84 | qfq | 14,124,898 | 310,159,795 | -0.89% |
| 2026-01-27 | 21.82 | 22.86 | 21.55 | 22.36 | 22.03 | qfq | 24,511,895 | 545,731,095 | 5.12% |
| 2026-01-26 | 19.28 | 21.27 | 19.28 | 21.27 | 20.96 | qfq | 16,731,798 | 340,812,868 | 9.98% |
| 2026-01-23 | 19.11 | 19.62 | 19.00 | 19.34 | 19.06 | qfq | 7,828,417 | 151,449,254 | 1.26% |
| 2026-01-22 | 18.69 | 19.25 | 18.51 | 19.10 | 18.82 | qfq | 6,866,796 | 129,947,816 | 2.47% |
| 2026-01-21 | 18.50 | 18.80 | 18.39 | 18.64 | 18.37 | qfq | 3,650,400 | 68,118,465 | 0.16% |
| 2026-01-20 | 18.60 | 18.80 | 18.40 | 18.61 | 18.34 | qfq | 5,006,900 | 93,018,013 | -1.12% |
| 2026-01-19 | 18.05 | 18.95 | 18.05 | 18.82 | 18.54 | qfq | 9,029,794 | 168,711,850 | 2.34% |
| 2026-01-16 | 17.69 | 19.15 | 17.69 | 18.39 | 18.12 | qfq | 9,848,699 | 182,992,094 | 4.13% |
| 2026-01-15 | 17.40 | 17.76 | 17.22 | 17.66 | 17.40 | qfq | 4,629,191 | 81,109,930 | 0.80% |
| 2026-01-14 | 18.64 | 18.64 | 17.34 | 17.52 | 17.26 | qfq | 10,380,892 | 184,719,873 | -4.99% |
| 2026-01-13 | 18.43 | 19.09 | 17.72 | 18.44 | 18.17 | qfq | 10,817,390 | 200,350,745 | 1.04% |
| 2026-01-12 | 16.75 | 18.42 | 16.55 | 18.25 | 17.98 | qfq | 10,106,444 | 176,764,957 | 8.96% |
| 2026-01-09 | 16.85 | 17.05 | 16.66 | 16.75 | 16.51 | qfq | 4,181,430 | 70,197,876 | -0.59% |
| 2026-01-08 | 16.73 | 17.02 | 16.57 | 16.85 | 16.52 | qfq | 3,320,398 | 55,907,536 | 0.66% |
| 2026-01-07 | 16.80 | 17.03 | 16.66 | 16.74 | 16.42 | qfq | 4,047,797 | 68,175,406 | -0.30% |
| 2026-01-06 | 17.15 | 17.20 | 16.73 | 16.79 | 16.47 | qfq | 5,972,999 | 100,724,024 | -2.04% |
| 2026-01-05 | 16.52 | 17.28 | 16.35 | 17.14 | 16.81 | qfq | 7,770,165 | 131,191,977 | 3.88% |
| 2025-12-31 | 16.50 | 16.65 | 16.36 | 16.50 | 16.18 | qfq | 2,937,899 | 48,575,586 | -0.36% |
| 2025-12-30 | 16.58 | 16.98 | 16.40 | 16.56 | 16.24 | qfq | 4,383,700 | 72,732,473 | -0.54% |
| 2025-12-29 | 17.43 | 17.43 | 16.10 | 16.65 | 16.33 | qfq | 9,030,783 | 150,578,249 | -2.80% |
| 2025-12-26 | 17.65 | 17.65 | 16.97 | 17.13 | 16.80 | qfq | 6,456,494 | 111,280,058 | -2.11% |
| 2025-12-25 | 17.80 | 17.95 | 17.47 | 17.50 | 17.16 | qfq | 6,451,598 | 113,776,403 | -1.85% |
| 2025-12-24 | 17.72 | 18.18 | 17.63 | 17.83 | 17.49 | qfq | 4,432,000 | 79,273,511 | -0.89% |
| 2025-12-23 | 18.48 | 18.54 | 17.93 | 17.99 | 17.64 | qfq | 3,808,469 | 68,960,963 | -2.33% |
| 2025-12-22 | 18.42 | 18.69 | 18.31 | 18.42 | 18.06 | qfq | 2,705,032 | 49,972,472 | -0.22% |
| 2025-12-19 | 18.16 | 18.77 | 18.12 | 18.46 | 18.10 | qfq | 3,365,799 | 61,717,321 | 1.65% |
| 2025-12-18 | 17.93 | 18.54 | 17.93 | 18.16 | 17.81 | qfq | 4,314,599 | 78,987,743 | 1.40% |
| 2025-12-17 | 17.56 | 18.03 | 17.37 | 17.91 | 17.56 | qfq | 3,830,606 | 67,890,044 | 1.76% |
| 2025-12-16 | 18.16 | 18.21 | 17.45 | 17.60 | 17.26 | qfq | 6,256,312 | 110,822,042 | -3.03% |
| 2025-12-15 | 19.00 | 19.00 | 17.97 | 18.15 | 17.80 | qfq | 7,254,112 | 132,254,233 | -3.92% |
| 2025-12-12 | 18.84 | 19.09 | 18.30 | 18.89 | 18.53 | qfq | 7,790,601 | 145,557,634 | 0.48% |
| 2025-12-11 | 19.71 | 19.94 | 18.54 | 18.80 | 18.44 | qfq | 8,621,291 | 165,763,247 | -3.69% |
| 2025-12-10 | 19.40 | 19.66 | 19.04 | 19.52 | 19.14 | qfq | 4,192,199 | 81,189,358 | 0.98% |
| 2025-12-09 | 19.70 | 19.76 | 19.26 | 19.33 | 18.96 | qfq | 3,075,798 | 59,945,574 | -1.88% |
| 2025-12-08 | 19.83 | 19.98 | 19.35 | 19.70 | 19.32 | qfq | 4,386,800 | 86,150,456 | -0.66% |
| 2025-12-05 | 19.05 | 19.88 | 18.81 | 19.83 | 19.45 | qfq | 6,088,830 | 118,511,528 | 3.88% |
| 2025-12-04 | 18.60 | 19.19 | 18.54 | 19.09 | 18.72 | qfq | 4,001,955 | 75,830,590 | 2.47% |
| 2025-12-03 | 19.20 | 19.20 | 18.54 | 18.63 | 18.27 | qfq | 3,733,187 | 70,005,675 | -1.90% |
| 2025-12-02 | 19.13 | 19.31 | 18.67 | 18.99 | 18.62 | qfq | 5,246,389 | 99,191,961 | -1.71% |
| 2025-12-01 | 19.04 | 19.50 | 18.82 | 19.32 | 18.95 | qfq | 5,918,705 | 114,286,348 | 1.68% |
| 2025-11-28 | 18.53 | 19.62 | 18.53 | 19.00 | 18.63 | qfq | 4,526,292 | 86,246,833 | 1.17% |
| 2025-11-27 | 18.49 | 19.47 | 18.48 | 18.78 | 18.42 | qfq | 6,094,056 | 116,288,158 | 1.95% |
| 2025-11-26 | 18.50 | 18.86 | 18.18 | 18.42 | 18.06 | qfq | 3,906,991 | 71,966,466 | 0.88% |
| 2025-11-25 | 18.29 | 18.70 | 17.96 | 18.26 | 17.91 | qfq | 3,781,099 | 69,347,433 | 1.56% |
| 2025-11-24 | 17.98 | 18.15 | 17.74 | 17.98 | 17.63 | qfq | 3,714,364 | 66,517,738 | 1.30% |
| 2025-11-21 | 18.05 | 18.23 | 17.73 | 17.75 | 17.41 | qfq | 4,733,340 | 85,134,941 | -1.72% |
| 2025-11-20 | 18.98 | 18.98 | 17.68 | 18.06 | 17.71 | qfq | 6,212,592 | 112,073,962 | -2.59% |
| 2025-11-19 | 18.53 | 18.75 | 18.25 | 18.54 | 18.18 | qfq | 4,212,100 | 78,022,990 | 0.38% |
| 2025-11-18 | 18.66 | 18.90 | 18.34 | 18.47 | 18.11 | qfq | 4,372,633 | 81,042,529 | -2.02% |
| 2025-11-17 | 19.07 | 19.38 | 18.73 | 18.85 | 18.49 | qfq | 6,933,238 | 132,272,715 | -0.89% |
| 2025-11-14 | 18.76 | 19.47 | 18.63 | 19.02 | 18.65 | qfq | 10,216,084 | 196,330,476 | 1.28% |
| 2025-11-13 | 18.18 | 19.07 | 18.18 | 18.78 | 18.42 | qfq | 14,215,987 | 265,215,411 | 1.73% |
| 2025-11-12 | 17.20 | 18.56 | 17.02 | 18.46 | 18.10 | qfq | 11,968,910 | 215,712,092 | 6.83% |
| 2025-11-11 | 17.10 | 17.84 | 17.06 | 17.28 | 16.95 | qfq | 5,972,399 | 104,043,675 | 1.83% |
| 2025-11-10 | 16.97 | 17.16 | 16.83 | 16.97 | 16.64 | qfq | 3,454,199 | 58,573,743 | -0.18% |
| 2025-11-07 | 17.05 | 17.19 | 16.88 | 17.00 | 16.67 | qfq | 2,947,906 | 50,166,417 | -0.87% |
| 2025-11-06 | 17.40 | 17.59 | 17.05 | 17.15 | 16.82 | qfq | 4,626,399 | 79,649,328 | -1.44% |
| 2025-11-05 | 16.91 | 17.43 | 16.78 | 17.40 | 17.06 | qfq | 6,069,399 | 104,413,971 | 2.29% |
| 2025-11-04 | 16.50 | 17.17 | 16.40 | 17.01 | 16.68 | qfq | 8,718,300 | 147,406,701 | 2.78% |
| 2025-11-03 | 16.44 | 16.73 | 16.18 | 16.55 | 16.23 | qfq | 4,678,799 | 76,999,415 | 1.66% |
| 2025-10-31 | 16.10 | 16.63 | 16.03 | 16.28 | 15.97 | qfq | 5,896,099 | 96,441,384 | 2.13% |
| 2025-10-30 | 16.23 | 16.37 | 15.86 | 15.94 | 15.63 | qfq | 4,240,700 | 68,229,537 | -2.39% |
| 2025-10-29 | 16.25 | 16.60 | 16.00 | 16.33 | 16.01 | qfq | 4,358,100 | 70,915,923 | 0.37% |
| 2025-10-28 | 16.30 | 16.77 | 16.14 | 16.27 | 15.96 | qfq | 4,836,800 | 79,601,111 | -0.55% |
| 2025-10-27 | 16.38 | 16.47 | 16.01 | 16.36 | 16.04 | qfq | 4,744,600 | 76,933,934 | 1.87% |
| 2025-10-24 | 16.10 | 16.16 | 15.91 | 16.06 | 15.75 | qfq | 2,601,200 | 41,727,494 | 0.63% |
| 2025-10-23 | 15.99 | 16.07 | 15.62 | 15.96 | 15.65 | qfq | 3,003,400 | 47,645,351 | -0.19% |
| 2025-10-22 | 16.10 | 16.12 | 15.90 | 15.99 | 15.68 | qfq | 2,419,000 | 38,641,139 | -0.87% |
| 2025-10-21 | 16.02 | 16.25 | 15.82 | 16.13 | 15.82 | qfq | 3,655,400 | 58,760,375 | 1.13% |
| 2025-10-20 | 16.32 | 16.60 | 15.80 | 15.95 | 15.64 | qfq | 6,719,699 | 108,265,653 | -1.36% |
| 2025-10-17 | 16.47 | 16.77 | 16.13 | 16.17 | 15.86 | qfq | 5,068,796 | 83,351,465 | -0.68% |
| 2025-10-16 | 16.54 | 16.69 | 16.26 | 16.28 | 15.97 | qfq | 4,091,599 | 67,109,878 | -2.16% |
| 2025-10-15 | 16.53 | 16.77 | 16.35 | 16.64 | 16.32 | qfq | 4,153,601 | 68,745,340 | 0.42% |
| 2025-10-14 | 16.92 | 17.42 | 16.43 | 16.57 | 16.25 | qfq | 7,959,899 | 134,237,662 | -3.27% |
| 2025-10-13 | 16.39 | 17.65 | 16.35 | 17.13 | 16.80 | qfq | 10,602,299 | 182,657,395 | 0.82% |
| 2025-10-10 | 16.98 | 17.23 | 16.60 | 16.99 | 16.66 | qfq | 6,822,306 | 115,486,302 | 0.12% |
| 2025-10-09 | 16.30 | 17.09 | 15.96 | 16.97 | 16.64 | qfq | 10,757,496 | 179,203,380 | 4.62% |
| 2025-09-30 | 16.42 | 16.62 | 15.92 | 16.22 | 15.91 | qfq | 7,039,000 | 114,216,492 | -1.70% |
| 2025-09-29 | 15.86 | 17.13 | 15.81 | 16.50 | 16.18 | qfq | 12,009,992 | 199,669,732 | 4.76% |
| 2025-09-26 | 15.80 | 16.27 | 15.71 | 15.75 | 15.45 | qfq | 8,714,775 | 138,804,874 | -1.13% |
| 2025-09-25 | 15.64 | 16.03 | 15.53 | 15.93 | 15.62 | qfq | 10,387,995 | 164,114,404 | 1.14% |
| 2025-09-24 | 15.30 | 16.30 | 15.30 | 15.75 | 15.45 | qfq | 17,898,295 | 284,171,001 | 1.42% |
| 2025-09-23 | 15.00 | 15.86 | 14.39 | 15.53 | 15.23 | qfq | 18,775,047 | 280,747,527 | 5.50% |
| 2025-09-22 | 13.85 | 15.19 | 13.85 | 14.72 | 14.44 | qfq | 17,046,858 | 254,465,028 | 6.59% |
| 2025-09-19 | 13.88 | 13.91 | 13.60 | 13.81 | 13.54 | qfq | 2,608,500 | 35,925,664 | 0.15% |
| 2025-09-18 | 14.08 | 14.17 | 13.59 | 13.79 | 13.52 | qfq | 3,857,300 | 53,863,881 | -2.06% |
| 2025-09-17 | 14.02 | 14.13 | 13.94 | 14.08 | 13.81 | qfq | 1,955,500 | 27,456,579 | 0.36% |
| 2025-09-16 | 13.81 | 14.10 | 13.81 | 14.03 | 13.76 | qfq | 2,191,123 | 30,534,801 | 1.01% |
| 2025-09-15 | 14.19 | 14.19 | 13.84 | 13.89 | 13.62 | qfq | 2,656,190 | 37,019,705 | -2.11% |
| 2025-09-12 | 14.33 | 14.34 | 14.05 | 14.19 | 13.92 | qfq | 4,098,756 | 58,284,442 | 1.00% |
| 2025-09-11 | 13.83 | 14.14 | 13.72 | 14.05 | 13.78 | qfq | 2,490,705 | 34,629,251 | 0.72% |
| 2025-09-10 | 13.80 | 14.15 | 13.68 | 13.95 | 13.68 | qfq | 5,378,399 | 74,902,303 | 1.09% |
| 2025-09-09 | 13.95 | 14.08 | 13.71 | 13.80 | 13.53 | qfq | 2,486,090 | 34,425,361 | -1.08% |
| 2025-09-08 | 13.92 | 14.11 | 13.80 | 13.95 | 13.68 | qfq | 3,198,529 | 44,639,020 | 0.29% |
| 2025-09-05 | 13.66 | 13.95 | 13.61 | 13.91 | 13.64 | qfq | 2,449,999 | 33,887,329 | 1.90% |
| 2025-09-04 | 13.73 | 13.87 | 13.45 | 13.65 | 13.39 | qfq | 3,278,200 | 44,899,905 | -0.58% |
| 2025-09-03 | 14.02 | 14.06 | 13.66 | 13.73 | 13.46 | qfq | 3,304,796 | 45,745,729 | -1.79% |
| 2025-09-02 | 14.31 | 14.36 | 13.81 | 13.98 | 13.71 | qfq | 4,022,951 | 56,248,613 | -2.17% |
| 2025-09-01 | 14.43 | 14.55 | 14.26 | 14.29 | 14.01 | qfq | 3,092,200 | 44,410,587 | -0.49% |
| 2025-08-29 | 14.63 | 14.70 | 14.35 | 14.36 | 14.08 | qfq | 3,785,600 | 54,758,601 | -1.85% |
| 2025-08-28 | 15.10 | 15.19 | 14.28 | 14.63 | 14.35 | qfq | 6,527,195 | 96,117,435 | -3.11% |
| 2025-08-27 | 15.32 | 15.68 | 15.09 | 15.10 | 14.81 | qfq | 6,038,990 | 93,014,990 | -1.05% |
| 2025-08-26 | 15.22 | 15.34 | 15.01 | 15.26 | 14.97 | qfq | 4,470,809 | 68,084,031 | 0.26% |
| 2025-08-25 | 15.03 | 15.22 | 15.00 | 15.22 | 14.93 | qfq | 4,363,399 | 65,853,529 | 1.26% |
| 2025-08-22 | 15.04 | 15.10 | 14.92 | 15.03 | 14.74 | qfq | 3,380,212 | 50,696,202 | -0.13% |
| 2025-08-21 | 15.18 | 15.22 | 14.93 | 15.05 | 14.76 | qfq | 3,053,707 | 46,042,078 | -0.66% |
| 2025-08-20 | 15.09 | 15.15 | 14.94 | 15.15 | 14.86 | qfq | 2,605,911 | 39,198,087 | 0.46% |
| 2025-08-19 | 15.00 | 15.14 | 14.75 | 15.08 | 14.79 | qfq | 3,375,799 | 50,498,950 | 0.60% |
| 2025-08-18 | 14.95 | 15.15 | 14.91 | 14.99 | 14.70 | qfq | 3,575,499 | 53,663,855 | 1.01% |
| 2025-08-15 | 14.68 | 14.96 | 14.68 | 14.84 | 14.55 | qfq | 2,448,911 | 36,429,806 | 0.88% |
| 2025-08-14 | 15.12 | 15.19 | 14.70 | 14.71 | 14.43 | qfq | 3,444,799 | 51,243,649 | -2.65% |
| 2025-08-13 | 15.15 | 15.28 | 15.02 | 15.11 | 14.82 | qfq | 3,142,108 | 47,558,597 | 0.27% |
| 2025-08-12 | 15.16 | 15.28 | 15.00 | 15.07 | 14.78 | qfq | 2,110,196 | 31,840,387 | -0.92% |
| 2025-08-11 | 15.13 | 15.23 | 15.01 | 15.21 | 14.92 | qfq | 3,533,697 | 53,593,070 | 1.33% |
| 2025-08-08 | 14.90 | 15.02 | 14.51 | 15.01 | 14.72 | qfq | 4,331,698 | 63,973,603 | -0.27% |
| 2025-08-07 | 15.28 | 15.29 | 15.01 | 15.05 | 14.76 | qfq | 3,165,999 | 47,826,352 | -1.18% |
| 2025-08-06 | 15.12 | 15.24 | 15.08 | 15.23 | 14.94 | qfq | 2,659,197 | 40,370,100 | 0.86% |
| 2025-08-05 | 15.13 | 15.13 | 14.93 | 15.10 | 14.81 | qfq | 2,307,696 | 34,811,370 | 0.47% |
| 2025-08-04 | 14.61 | 15.09 | 14.59 | 15.03 | 14.74 | qfq | 3,412,179 | 51,068,667 | 1.90% |
| 2025-08-01 | 14.67 | 14.82 | 14.64 | 14.75 | 14.47 | qfq | 1,774,898 | 26,160,809 | 0.61% |
| 2025-07-31 | 14.94 | 14.96 | 14.63 | 14.66 | 14.38 | qfq | 2,588,400 | 38,342,889 | -1.61% |
| 2025-07-30 | 15.09 | 15.10 | 14.79 | 14.90 | 14.61 | qfq | 3,030,399 | 45,151,820 | -1.26% |
| 2025-07-29 | 15.01 | 15.29 | 14.85 | 15.09 | 14.80 | qfq | 4,613,115 | 69,523,536 | 0.73% |
| 2025-07-28 | 14.80 | 15.08 | 14.76 | 14.98 | 14.69 | qfq | 3,605,895 | 53,953,887 | 1.15% |
| 2025-07-25 | 14.90 | 14.91 | 14.71 | 14.81 | 14.52 | qfq | 2,286,300 | 33,845,110 | -0.34% |
| 2025-07-24 | 14.85 | 15.16 | 14.78 | 14.86 | 14.57 | qfq | 3,799,717 | 56,597,383 | 0.27% |
| 2025-07-23 | 15.30 | 15.32 | 14.76 | 14.82 | 14.53 | qfq | 5,095,499 | 76,318,419 | -3.20% |
| 2025-07-22 | 15.34 | 15.79 | 15.25 | 15.31 | 15.01 | qfq | 5,262,393 | 81,212,221 | 0.53% |
| 2025-07-21 | 14.95 | 15.28 | 14.90 | 15.23 | 14.94 | qfq | 4,309,697 | 65,185,379 | 2.28% |
| 2025-07-18 | 15.06 | 15.10 | 14.81 | 14.89 | 14.60 | qfq | 3,520,597 | 52,413,290 | -1.13% |
| 2025-07-17 | 14.95 | 15.14 | 14.90 | 15.06 | 14.77 | qfq | 3,263,796 | 49,111,457 | 0.60% |
| 2025-07-16 | 14.91 | 15.19 | 14.87 | 14.97 | 14.68 | qfq | 4,052,062 | 60,993,965 | 0.27% |
| 2025-07-15 | 15.00 | 15.13 | 14.79 | 14.93 | 14.64 | qfq | 3,585,795 | 53,516,599 | -1.06% |
| 2025-07-14 | 15.10 | 15.50 | 14.87 | 15.09 | 14.80 | qfq | 6,409,903 | 96,860,630 | -0.40% |
| 2025-07-11 | 15.27 | 15.35 | 14.89 | 15.15 | 14.86 | qfq | 3,783,698 | 57,063,560 | -0.79% |
| 2025-07-10 | 15.40 | 15.49 | 15.14 | 15.27 | 14.98 | qfq | 4,032,494 | 61,513,013 | -1.29% |
| 2025-07-09 | 15.60 | 15.73 | 15.23 | 15.47 | 15.17 | qfq | 4,466,478 | 69,040,805 | -0.51% |
| 2025-07-08 | 15.65 | 15.79 | 15.50 | 15.55 | 15.25 | qfq | 4,950,318 | 77,280,221 | -0.38% |
| 2025-07-07 | 15.54 | 15.88 | 15.44 | 15.61 | 15.31 | qfq | 3,653,001 | 56,998,918 | -0.64% |
| 2025-07-04 | 15.99 | 16.31 | 15.68 | 15.71 | 15.41 | qfq | 6,434,691 | 102,451,781 | -2.42% |
| 2025-07-03 | 14.96 | 16.19 | 14.96 | 16.10 | 15.79 | qfq | 11,750,384 | 184,820,962 | 7.19% |
| 2025-07-02 | 15.21 | 15.28 | 14.91 | 15.02 | 14.73 | qfq | 3,509,087 | 52,777,512 | -1.77% |
| 2025-07-01 | 15.40 | 15.41 | 15.18 | 15.29 | 14.99 | qfq | 3,020,298 | 46,148,881 | -0.71% |
| 2025-06-30 | 15.21 | 15.47 | 15.13 | 15.40 | 15.10 | qfq | 4,709,895 | 72,258,566 | 1.38% |
| 2025-06-27 | 14.82 | 15.23 | 14.82 | 15.19 | 14.90 | qfq | 4,011,499 | 60,380,525 | 1.74% |
| 2025-06-26 | 15.15 | 15.15 | 14.85 | 14.93 | 14.64 | qfq | 3,245,499 | 48,570,996 | -1.45% |
| 2025-06-25 | 14.95 | 15.25 | 14.88 | 15.15 | 14.86 | qfq | 4,719,399 | 71,341,290 | 1.34% |
| 2025-06-24 | 14.64 | 15.13 | 14.64 | 14.95 | 14.66 | qfq | 4,094,311 | 60,931,872 | 2.33% |
| 2025-06-23 | 14.50 | 14.65 | 14.34 | 14.61 | 14.33 | qfq | 2,697,533 | 39,121,264 | 0.34% |
| 2025-06-20 | 14.66 | 14.85 | 14.48 | 14.56 | 14.28 | qfq | 3,741,400 | 54,743,275 | -0.82% |
| 2025-06-19 | 14.90 | 15.08 | 14.59 | 14.68 | 14.40 | qfq | 5,214,198 | 77,201,970 | -2.72% |
| 2025-06-18 | 15.47 | 15.47 | 14.93 | 15.09 | 14.80 | qfq | 5,505,800 | 83,222,011 | -1.82% |
| 2025-06-17 | 15.19 | 15.58 | 14.80 | 15.37 | 15.07 | qfq | 11,491,797 | 174,718,587 | 0.85% |
| 2025-06-16 | 14.80 | 15.78 | 14.62 | 15.24 | 14.95 | qfq | 11,478,073 | 175,103,807 | 2.76% |
| 2025-06-13 | 14.45 | 14.90 | 14.42 | 14.83 | 14.54 | qfq | 5,287,900 | 77,676,823 | 2.13% |
| 2025-06-12 | 14.44 | 14.77 | 14.25 | 14.52 | 14.24 | qfq | 3,469,696 | 50,525,402 | 0.69% |
| 2025-06-11 | 14.39 | 14.63 | 14.23 | 14.42 | 14.14 | qfq | 2,429,449 | 35,158,068 | 1.05% |
| 2025-06-10 | 14.42 | 14.52 | 14.10 | 14.27 | 13.99 | qfq | 3,148,649 | 44,883,880 | -1.86% |
| 2025-06-09 | 14.45 | 14.60 | 14.34 | 14.54 | 14.26 | qfq | 2,775,584 | 40,196,066 | 0.97% |
| 2025-06-06 | 14.65 | 14.65 | 14.30 | 14.40 | 14.12 | qfq | 2,779,300 | 40,070,054 | -1.71% |
| 2025-06-05 | 14.58 | 14.82 | 14.33 | 14.65 | 14.37 | qfq | 4,034,910 | 59,049,807 | 1.10% |
| 2025-06-04 | 14.83 | 14.83 | 14.46 | 14.49 | 14.21 | qfq | 3,850,990 | 56,057,080 | -3.85% |
| 2025-06-03 | 14.41 | 15.13 | 14.30 | 15.07 | 14.43 | qfq | 6,486,877 | 96,492,487 | 4.51% |
| 2025-05-30 | 15.00 | 15.00 | 14.38 | 14.42 | 13.81 | qfq | 4,290,100 | 62,632,003 | -4.12% |
| 2025-05-29 | 14.90 | 15.33 | 14.82 | 15.04 | 14.40 | qfq | 5,537,399 | 83,527,276 | 1.14% |
| 2025-05-28 | 14.39 | 14.94 | 14.37 | 14.87 | 14.24 | qfq | 5,283,791 | 77,928,091 | 2.98% |
| 2025-05-27 | 14.52 | 14.66 | 14.23 | 14.44 | 13.83 | qfq | 3,843,200 | 55,266,258 | -0.55% |
| 2025-05-26 | 14.52 | 14.89 | 14.25 | 14.52 | 13.90 | qfq | 4,750,697 | 69,028,054 | 0.35% |
| 2025-05-23 | 14.50 | 14.83 | 14.40 | 14.47 | 13.86 | qfq | 3,989,098 | 58,447,400 | 0.42% |
| 2025-05-22 | 14.19 | 14.93 | 14.14 | 14.41 | 13.80 | qfq | 5,591,310 | 81,778,545 | 1.05% |
| 2025-05-21 | 14.50 | 14.52 | 14.16 | 14.26 | 13.66 | qfq | 2,946,898 | 42,109,625 | -2.19% |
| 2025-05-20 | 14.36 | 14.83 | 13.88 | 14.58 | 13.96 | qfq | 5,369,291 | 77,120,966 | -0.07% |
| 2025-05-19 | 14.66 | 14.70 | 14.30 | 14.59 | 13.97 | qfq | 2,742,600 | 39,783,014 | -0.14% |
| 2025-05-16 | 14.17 | 14.62 | 14.15 | 14.61 | 13.99 | qfq | 3,559,087 | 51,464,095 | 3.11% |
| 2025-05-15 | 14.37 | 14.37 | 14.07 | 14.17 | 13.57 | qfq | 2,169,600 | 30,740,370 | -1.05% |
| 2025-05-14 | 14.39 | 14.48 | 14.23 | 14.32 | 13.71 | qfq | 2,700,499 | 38,692,836 | -0.83% |
| 2025-05-13 | 14.73 | 14.80 | 14.35 | 14.44 | 13.83 | qfq | 2,566,400 | 37,238,703 | -0.96% |
| 2025-05-12 | 14.52 | 14.70 | 14.44 | 14.58 | 13.96 | qfq | 3,022,999 | 44,079,978 | 0.83% |
| 2025-05-09 | 14.80 | 14.85 | 14.41 | 14.46 | 13.85 | qfq | 4,207,200 | 61,246,320 | -2.49% |
| 2025-05-08 | 14.51 | 14.88 | 14.48 | 14.83 | 14.20 | qfq | 5,310,299 | 78,366,564 | 1.09% |
| 2025-05-07 | 14.52 | 14.95 | 14.52 | 14.67 | 14.05 | qfq | 8,032,108 | 118,452,047 | 1.17% |
| 2025-05-06 | 14.25 | 14.79 | 14.16 | 14.50 | 13.89 | qfq | 10,621,996 | 153,081,427 | -1.16% |
| 2025-04-30 | 14.46 | 15.39 | 13.93 | 14.67 | 14.05 | qfq | 14,776,857 | 214,689,959 | 0.34% |
| 2025-04-29 | 14.16 | 14.84 | 14.08 | 14.62 | 14.00 | qfq | 5,251,215 | 76,151,395 | 2.96% |
| 2025-04-28 | 14.38 | 14.53 | 14.10 | 14.20 | 13.60 | qfq | 4,634,710 | 66,107,437 | -1.73% |
| 2025-04-25 | 14.50 | 14.59 | 14.35 | 14.45 | 13.84 | qfq | 4,375,199 | 63,237,021 | -0.82% |
| 2025-04-24 | 14.34 | 14.94 | 14.30 | 14.57 | 13.95 | qfq | 7,284,704 | 106,423,078 | 1.60% |
| 2025-04-23 | 13.91 | 14.43 | 13.91 | 14.34 | 13.73 | qfq | 5,503,199 | 78,575,829 | 3.61% |
| 2025-04-22 | 13.67 | 14.13 | 13.54 | 13.84 | 13.25 | qfq | 4,491,097 | 62,276,704 | 1.02% |
| 2025-04-21 | 12.85 | 13.70 | 12.80 | 13.70 | 13.12 | qfq | 4,821,891 | 64,669,402 | 6.12% |
| 2025-04-18 | 12.78 | 12.94 | 12.61 | 12.91 | 12.36 | qfq | 2,109,797 | 26,970,362 | 2.30% |
| 2025-04-17 | 12.43 | 12.96 | 12.43 | 12.62 | 12.09 | qfq | 2,823,299 | 35,970,666 | 0.96% |
| 2025-04-16 | 12.71 | 12.84 | 12.31 | 12.50 | 11.97 | qfq | 1,941,199 | 24,361,747 | -2.65% |
| 2025-04-15 | 12.71 | 12.97 | 12.66 | 12.84 | 12.30 | qfq | 1,933,094 | 24,776,054 | 0.86% |
| 2025-04-14 | 12.84 | 13.04 | 12.70 | 12.73 | 12.19 | qfq | 2,018,098 | 25,988,356 | 0.55% |
| 2025-04-11 | 12.47 | 12.86 | 12.43 | 12.66 | 12.12 | qfq | 2,565,692 | 32,603,236 | 0.96% |
| 2025-04-10 | 12.45 | 12.83 | 12.43 | 12.54 | 12.01 | qfq | 3,461,294 | 43,778,451 | 2.20% |
| 2025-04-09 | 11.92 | 12.44 | 11.24 | 12.27 | 11.75 | qfq | 5,204,546 | 62,460,850 | 0.74% |
| 2025-04-08 | 12.64 | 12.64 | 11.72 | 12.18 | 11.66 | qfq | 7,676,096 | 92,357,248 | -3.64% |
| 2025-04-07 | 13.16 | 13.43 | 12.64 | 12.64 | 12.10 | qfq | 3,857,400 | 49,327,834 | -9.97% |
| 2025-04-03 | 14.17 | 14.66 | 13.82 | 14.04 | 13.44 | qfq | 6,211,609 | 87,877,489 | -2.09% |
| 2025-04-02 | 13.95 | 14.78 | 13.93 | 14.34 | 13.73 | qfq | 6,150,592 | 88,706,200 | 2.28% |
| 2025-04-01 | 13.92 | 14.15 | 13.89 | 14.02 | 13.43 | qfq | 2,454,237 | 34,376,248 | 1.23% |
| 2025-03-31 | 13.79 | 13.93 | 13.56 | 13.85 | 13.26 | qfq | 3,218,999 | 44,243,915 | 0.36% |
| 2025-03-28 | 13.90 | 14.05 | 13.75 | 13.80 | 13.22 | qfq | 1,865,600 | 25,864,208 | -1.00% |
| 2025-03-27 | 14.04 | 14.18 | 13.77 | 13.94 | 13.35 | qfq | 2,070,298 | 28,906,439 | -0.92% |
| 2025-03-26 | 13.89 | 14.22 | 13.89 | 14.07 | 13.47 | qfq | 2,292,600 | 32,335,032 | 0.86% |
| 2025-03-25 | 13.95 | 14.08 | 13.78 | 13.95 | 13.36 | qfq | 3,192,499 | 44,535,639 | 0.43% |
| 2025-03-24 | 14.05 | 14.20 | 13.60 | 13.89 | 13.30 | qfq | 3,930,599 | 54,536,079 | -1.07% |
| 2025-03-21 | 14.31 | 14.43 | 13.90 | 14.04 | 13.44 | qfq | 4,837,000 | 68,320,916 | -2.77% |
| 2025-03-20 | 14.41 | 14.64 | 14.36 | 14.44 | 13.83 | qfq | 3,599,400 | 52,054,818 | -0.69% |
| 2025-03-19 | 14.68 | 14.89 | 14.48 | 14.54 | 13.92 | qfq | 3,945,521 | 57,819,214 | -1.09% |
| 2025-03-18 | 14.67 | 14.78 | 14.49 | 14.70 | 14.08 | qfq | 4,489,000 | 65,713,561 | 0.07% |
| 2025-03-17 | 14.76 | 14.80 | 14.52 | 14.69 | 14.07 | qfq | 4,770,299 | 69,939,423 | 0.48% |
| 2025-03-14 | 14.68 | 14.73 | 14.34 | 14.62 | 14.00 | qfq | 5,677,599 | 82,440,145 | -0.75% |
| 2025-03-13 | 15.09 | 15.23 | 14.41 | 14.73 | 14.11 | qfq | 9,076,099 | 133,798,148 | -3.60% |
| 2025-03-12 | 14.54 | 15.49 | 14.35 | 15.28 | 14.63 | qfq | 13,182,097 | 197,970,201 | 5.16% |
| 2025-03-11 | 14.47 | 14.77 | 14.34 | 14.53 | 13.91 | qfq | 3,732,098 | 54,279,804 | -1.09% |
| 2025-03-10 | 15.06 | 15.13 | 14.57 | 14.69 | 14.07 | qfq | 6,015,298 | 88,806,934 | -2.78% |
| 2025-03-07 | 14.90 | 15.39 | 14.82 | 15.11 | 14.47 | qfq | 8,165,899 | 123,376,659 | 0.94% |
| 2025-03-06 | 15.02 | 15.16 | 14.85 | 14.97 | 14.34 | qfq | 9,371,307 | 140,450,901 | -0.07% |
| 2025-03-05 | 14.99 | 15.40 | 14.63 | 14.98 | 14.35 | qfq | 13,369,989 | 200,119,575 | 3.96% |
| 2025-03-04 | 13.29 | 14.90 | 13.28 | 14.41 | 13.80 | qfq | 14,237,856 | 202,899,971 | 4.12% |
| 2025-03-03 | 13.79 | 14.73 | 13.75 | 13.84 | 13.25 | qfq | 11,140,778 | 157,786,140 | 3.36% |
| 2025-02-28 | 14.12 | 14.12 | 13.34 | 13.39 | 12.82 | qfq | 3,588,400 | 48,948,304 | -4.36% |
| 2025-02-27 | 14.08 | 14.11 | 13.70 | 14.00 | 13.41 | qfq | 2,604,700 | 36,341,942 | -0.92% |
| 2025-02-26 | 14.06 | 14.30 | 13.96 | 14.13 | 13.53 | qfq | 3,382,122 | 47,719,379 | 0.50% |
| 2025-02-25 | 13.96 | 14.15 | 13.85 | 14.06 | 13.46 | qfq | 2,609,890 | 36,609,013 | -0.07% |
| 2025-02-24 | 14.36 | 14.39 | 14.00 | 14.07 | 13.47 | qfq | 3,935,211 | 55,681,551 | -2.09% |
| 2025-02-21 | 14.21 | 14.79 | 14.10 | 14.37 | 13.76 | qfq | 5,836,814 | 84,201,012 | 1.05% |
| 2025-02-20 | 13.80 | 14.30 | 13.75 | 14.22 | 13.62 | qfq | 4,380,800 | 61,662,756 | 3.27% |
| 2025-02-19 | 13.58 | 13.89 | 13.55 | 13.77 | 13.19 | qfq | 2,009,800 | 27,690,141 | 0.95% |
| 2025-02-18 | 13.86 | 13.96 | 13.60 | 13.64 | 13.06 | qfq | 2,537,399 | 34,969,066 | -1.66% |
| 2025-02-17 | 13.71 | 13.94 | 13.71 | 13.87 | 13.28 | qfq | 2,757,999 | 38,122,302 | 0.73% |
| 2025-02-14 | 13.73 | 13.90 | 13.62 | 13.77 | 13.19 | qfq | 3,444,999 | 47,278,822 | -0.72% |
| 2025-02-13 | 14.20 | 14.30 | 13.87 | 13.87 | 13.28 | qfq | 3,180,900 | 44,633,130 | -2.32% |
| 2025-02-12 | 13.97 | 14.39 | 13.86 | 14.20 | 13.60 | qfq | 4,784,600 | 67,652,387 | 1.21% |
| 2025-02-11 | 14.09 | 14.38 | 13.73 | 14.03 | 13.44 | qfq | 4,739,800 | 66,050,035 | 0.00% |
| 2025-02-10 | 14.05 | 14.06 | 13.82 | 14.03 | 13.44 | qfq | 2,789,798 | 38,891,696 | 0.21% |
| 2025-02-07 | 14.12 | 14.40 | 13.82 | 14.00 | 13.41 | qfq | 4,011,558 | 56,417,572 | -0.85% |
| 2025-02-06 | 13.61 | 14.20 | 13.35 | 14.12 | 13.52 | qfq | 5,227,499 | 73,089,555 | 3.44% |
| 2025-02-05 | 13.52 | 13.66 | 13.25 | 13.65 | 13.07 | qfq | 3,739,100 | 50,583,202 | 1.41% |
| 2025-01-27 | 13.62 | 13.70 | 13.36 | 13.46 | 12.89 | qfq | 2,629,480 | 35,645,526 | -0.88% |
| 2025-01-24 | 13.40 | 13.63 | 13.40 | 13.58 | 13.00 | qfq | 3,280,099 | 44,325,072 | 0.37% |
| 2025-01-23 | 13.66 | 13.93 | 13.50 | 13.53 | 12.96 | qfq | 3,293,600 | 45,201,757 | -0.29% |
| 2025-01-22 | 13.44 | 13.87 | 13.39 | 13.57 | 12.99 | qfq | 6,735,398 | 92,148,540 | 0.97% |
| 2025-01-21 | 13.97 | 14.00 | 13.24 | 13.44 | 12.87 | qfq | 7,460,080 | 101,062,286 | -0.37% |
| 2025-01-20 | 13.54 | 13.62 | 13.36 | 13.49 | 12.92 | qfq | 2,906,199 | 39,285,725 | 0.45% |
| 2025-01-17 | 13.18 | 13.48 | 13.01 | 13.43 | 12.86 | qfq | 3,709,899 | 49,399,202 | 2.05% |
| 2025-01-16 | 13.23 | 13.36 | 13.03 | 13.16 | 12.60 | qfq | 2,449,097 | 32,266,260 | -0.53% |
| 2025-01-15 | 13.10 | 13.36 | 13.07 | 13.23 | 12.67 | qfq | 3,257,992 | 43,102,884 | 0.68% |
| 2025-01-14 | 12.31 | 13.18 | 12.16 | 13.14 | 12.58 | qfq | 4,723,095 | 60,707,476 | 6.92% |
| 2025-01-13 | 12.07 | 12.54 | 12.03 | 12.29 | 11.77 | qfq | 2,111,398 | 25,867,558 | -0.24% |
| 2025-01-10 | 12.55 | 12.85 | 12.31 | 12.32 | 11.80 | qfq | 2,935,700 | 36,881,197 | -1.60% |
| 2025-01-09 | 12.18 | 12.65 | 12.18 | 12.52 | 11.99 | qfq | 4,267,100 | 53,252,869 | 0.56% |
| 2025-01-08 | 11.90 | 12.74 | 11.85 | 12.45 | 11.92 | qfq | 4,789,299 | 58,685,140 | 4.45% |
| 2025-01-07 | 11.69 | 11.99 | 11.61 | 11.92 | 11.41 | qfq | 2,593,999 | 30,502,477 | 1.79% |
| 2025-01-06 | 11.55 | 11.87 | 11.35 | 11.71 | 11.21 | qfq | 3,978,298 | 46,223,157 | 0.52% |
| 2025-01-03 | 12.05 | 12.22 | 11.59 | 11.65 | 11.16 | qfq | 3,610,515 | 42,987,157 | -2.75% |
| 2025-01-02 | 12.49 | 12.55 | 11.88 | 11.98 | 11.47 | qfq | 3,710,481 | 45,405,555 | -4.08% |
| 2024-12-31 | 12.71 | 12.87 | 12.35 | 12.49 | 11.96 | qfq | 2,703,599 | 34,038,835 | -1.73% |
| 2024-12-30 | 12.99 | 12.99 | 12.61 | 12.71 | 12.17 | qfq | 2,483,880 | 31,739,525 | -1.78% |
| 2024-12-27 | 12.79 | 13.07 | 12.79 | 12.94 | 12.39 | qfq | 2,416,997 | 31,315,245 | 1.33% |
| 2024-12-26 | 12.58 | 13.17 | 12.47 | 12.77 | 12.23 | qfq | 2,954,596 | 37,956,198 | 1.51% |
| 2024-12-25 | 12.70 | 12.75 | 12.37 | 12.58 | 12.05 | qfq | 2,287,698 | 28,716,603 | -0.94% |
| 2024-12-24 | 12.68 | 12.85 | 12.45 | 12.70 | 12.16 | qfq | 2,514,438 | 31,756,562 | 0.08% |
| 2024-12-23 | 13.09 | 13.09 | 12.40 | 12.69 | 12.15 | qfq | 3,250,697 | 41,270,806 | -2.76% |
| 2024-12-20 | 13.12 | 13.31 | 13.01 | 13.05 | 12.50 | qfq | 2,151,100 | 28,302,369 | 0.00% |
| 2024-12-19 | 12.71 | 13.09 | 12.66 | 13.05 | 12.50 | qfq | 2,081,147 | 26,899,165 | 1.87% |
| 2024-12-18 | 12.81 | 12.95 | 12.59 | 12.81 | 12.27 | qfq | 1,872,350 | 23,926,144 | 0.08% |
| 2024-12-17 | 13.31 | 13.40 | 12.71 | 12.80 | 12.26 | qfq | 2,603,677 | 33,740,383 | -3.47% |
| 2024-12-16 | 13.38 | 13.40 | 13.16 | 13.26 | 12.70 | qfq | 2,805,282 | 37,268,056 | -0.30% |
| 2024-12-13 | 13.54 | 13.62 | 13.23 | 13.30 | 12.74 | qfq | 3,369,249 | 45,316,031 | -1.85% |
| 2024-12-12 | 13.46 | 13.56 | 13.34 | 13.55 | 12.98 | qfq | 2,955,766 | 39,778,052 | 0.52% |
| 2024-12-11 | 13.60 | 13.60 | 13.31 | 13.48 | 12.91 | qfq | 3,419,697 | 45,927,113 | -0.22% |
| 2024-12-10 | 13.90 | 13.95 | 13.49 | 13.51 | 12.94 | qfq | 5,169,997 | 70,663,432 | -0.22% |
| 2024-12-09 | 13.57 | 13.65 | 13.37 | 13.54 | 12.97 | qfq | 3,438,300 | 46,492,548 | -0.37% |
| 2024-12-06 | 13.59 | 13.67 | 13.28 | 13.59 | 13.01 | qfq | 5,486,300 | 74,113,026 | 0.82% |
| 2024-12-05 | 13.49 | 13.88 | 13.20 | 13.48 | 12.91 | qfq | 7,019,499 | 94,660,285 | 2.43% |
| 2024-12-04 | 13.16 | 13.58 | 13.14 | 13.16 | 12.60 | qfq | 4,139,312 | 55,272,000 | -0.75% |
| 2024-12-03 | 13.16 | 13.30 | 13.04 | 13.26 | 12.70 | qfq | 3,691,312 | 48,717,636 | 1.07% |
| 2024-12-02 | 12.95 | 13.19 | 12.93 | 13.12 | 12.56 | qfq | 2,535,500 | 33,245,227 | 1.31% |
| 2024-11-29 | 12.82 | 13.06 | 12.77 | 12.95 | 12.40 | qfq | 2,092,200 | 27,041,510 | 0.54% |
| 2024-11-28 | 12.94 | 13.04 | 12.77 | 12.88 | 12.33 | qfq | 2,356,100 | 30,406,229 | -0.54% |
| 2024-11-27 | 12.61 | 12.99 | 12.41 | 12.95 | 12.40 | qfq | 3,075,000 | 39,131,544 | 2.70% |
| 2024-11-26 | 12.75 | 12.88 | 12.55 | 12.61 | 12.08 | qfq | 2,363,100 | 30,042,283 | -1.10% |
| 2024-11-25 | 12.56 | 12.78 | 12.30 | 12.75 | 12.21 | qfq | 3,622,650 | 45,620,184 | 2.00% |
| 2024-11-22 | 13.01 | 13.08 | 12.50 | 12.50 | 11.97 | qfq | 3,436,200 | 43,921,524 | -4.14% |
| 2024-11-21 | 13.11 | 13.14 | 12.85 | 13.04 | 12.49 | qfq | 2,562,100 | 33,332,876 | -0.53% |
| 2024-11-20 | 13.20 | 13.47 | 13.00 | 13.11 | 12.55 | qfq | 4,453,800 | 58,784,782 | -0.76% |
| 2024-11-19 | 12.72 | 13.25 | 12.70 | 13.21 | 12.65 | qfq | 4,925,700 | 64,193,985 | 3.69% |
| 2024-11-18 | 12.96 | 13.08 | 12.64 | 12.74 | 12.20 | qfq | 3,866,600 | 49,545,409 | -1.70% |
| 2024-11-15 | 13.49 | 13.55 | 12.90 | 12.96 | 12.41 | qfq | 3,667,150 | 48,338,411 | -3.64% |
| 2024-11-14 | 13.74 | 13.78 | 13.40 | 13.45 | 12.88 | qfq | 4,387,200 | 59,532,469 | -2.11% |
| 2024-11-13 | 13.55 | 13.79 | 13.33 | 13.74 | 13.16 | qfq | 4,685,600 | 63,680,025 | 1.10% |
| 2024-11-12 | 13.90 | 14.00 | 13.47 | 13.59 | 13.01 | qfq | 7,008,500 | 96,101,729 | -2.23% |
| 2024-11-11 | 13.25 | 13.98 | 13.07 | 13.90 | 13.31 | qfq | 9,985,711 | 135,996,128 | 4.83% |
| 2024-11-08 | 13.40 | 13.58 | 13.10 | 13.26 | 12.70 | qfq | 7,028,309 | 93,592,420 | -0.90% |
| 2024-11-07 | 13.20 | 13.39 | 13.06 | 13.38 | 12.81 | qfq | 6,281,678 | 83,262,088 | 0.07% |
| 2024-11-06 | 13.00 | 13.73 | 13.00 | 13.37 | 12.80 | qfq | 12,678,848 | 169,936,157 | 3.08% |
| 2024-11-05 | 12.60 | 12.99 | 12.56 | 12.97 | 12.42 | qfq | 7,123,818 | 91,707,499 | 3.10% |
| 2024-11-04 | 12.28 | 12.76 | 12.18 | 12.58 | 12.05 | qfq | 5,699,600 | 71,430,023 | 2.03% |
| 2024-11-01 | 12.88 | 12.88 | 12.12 | 12.33 | 11.81 | qfq | 6,993,300 | 86,736,570 | -3.90% |
| 2024-10-31 | 12.78 | 12.85 | 12.47 | 12.83 | 12.29 | qfq | 6,628,983 | 84,101,007 | 1.18% |
| 2024-10-30 | 12.55 | 12.85 | 12.46 | 12.68 | 12.14 | qfq | 6,363,700 | 80,678,487 | 1.04% |
| 2024-10-29 | 12.96 | 13.06 | 12.52 | 12.55 | 12.02 | qfq | 10,049,882 | 127,690,652 | -3.46% |
| 2024-10-28 | 13.10 | 13.10 | 12.80 | 13.00 | 12.45 | qfq | 7,250,901 | 93,697,116 | -0.76% |
| 2024-10-25 | 13.01 | 13.32 | 13.00 | 13.10 | 12.54 | qfq | 5,930,900 | 77,787,468 | 0.15% |
| 2024-10-24 | 13.09 | 13.14 | 12.83 | 13.08 | 12.53 | qfq | 6,502,537 | 84,672,164 | -0.46% |
| 2024-10-23 | 13.45 | 13.60 | 13.11 | 13.14 | 12.58 | qfq | 11,869,567 | 157,950,512 | -1.05% |
| 2024-10-22 | 14.30 | 14.35 | 13.03 | 13.28 | 12.72 | qfq | 19,538,489 | 263,408,915 | -7.97% |
| 2024-10-21 | 13.81 | 14.52 | 13.48 | 14.43 | 13.82 | qfq | 19,488,300 | 273,580,590 | 5.56% |
| 2024-10-18 | 12.51 | 13.67 | 12.39 | 13.67 | 13.09 | qfq | 14,103,356 | 186,067,388 | 9.98% |
| 2024-10-17 | 12.44 | 12.83 | 12.38 | 12.43 | 11.90 | qfq | 6,222,046 | 78,319,777 | -0.08% |
| 2024-10-16 | 11.88 | 12.72 | 11.77 | 12.44 | 11.91 | qfq | 8,786,006 | 109,206,096 | 4.01% |
| 2024-10-15 | 11.57 | 12.20 | 11.50 | 11.96 | 11.45 | qfq | 7,164,745 | 85,505,100 | 2.40% |
| 2024-10-14 | 11.07 | 11.74 | 10.83 | 11.68 | 11.18 | qfq | 7,181,100 | 81,183,357 | 5.61% |
| 2024-10-11 | 11.70 | 11.71 | 10.92 | 11.06 | 10.59 | qfq | 6,045,500 | 68,040,623 | -5.87% |
| 2024-10-10 | 11.98 | 12.18 | 11.50 | 11.75 | 11.25 | qfq | 6,074,200 | 71,813,963 | 0.77% |
| 2024-10-09 | 12.50 | 12.68 | 11.66 | 11.66 | 11.17 | qfq | 10,020,100 | 121,193,944 | -9.96% |
| 2024-10-08 | 13.35 | 13.58 | 12.10 | 12.95 | 12.40 | qfq | 14,325,116 | 185,562,850 | 4.86% |
| 2024-09-30 | 11.88 | 12.35 | 11.70 | 12.35 | 11.83 | qfq | 12,954,043 | 158,138,097 | 9.97% |
| 2024-09-27 | 10.35 | 11.23 | 10.35 | 11.23 | 10.75 | qfq | 6,339,600 | 69,243,120 | 9.99% |
| 2024-09-26 | 10.06 | 10.23 | 9.86 | 10.21 | 9.78 | qfq | 2,974,097 | 29,929,124 | 3.03% |
| 2024-09-25 | 10.03 | 10.15 | 9.87 | 9.91 | 9.49 | qfq | 2,895,060 | 29,018,563 | -0.30% |
| 2024-09-24 | 9.69 | 9.97 | 9.58 | 9.94 | 9.52 | qfq | 2,873,100 | 28,106,798 | 3.54% |
| 2024-09-23 | 9.63 | 9.70 | 9.56 | 9.60 | 9.19 | qfq | 1,346,600 | 12,959,494 | -0.31% |
| 2024-09-20 | 9.78 | 9.78 | 9.48 | 9.63 | 9.22 | qfq | 1,613,900 | 15,454,153 | 0.42% |
| 2024-09-19 | 9.47 | 9.62 | 9.38 | 9.59 | 9.18 | qfq | 1,287,400 | 12,265,965 | 1.37% |
| 2024-09-18 | 9.38 | 9.47 | 9.26 | 9.46 | 9.06 | qfq | 1,179,400 | 11,034,174 | 0.85% |
| 2024-09-13 | 9.63 | 9.63 | 9.35 | 9.38 | 8.98 | qfq | 1,867,500 | 17,665,098 | -2.19% |
| 2024-09-12 | 9.65 | 9.69 | 9.57 | 9.59 | 9.18 | qfq | 1,213,100 | 11,682,478 | 0.00% |
| 2024-09-11 | 9.53 | 9.66 | 9.52 | 9.59 | 9.18 | qfq | 1,199,500 | 11,489,516 | -0.31% |
| 2024-09-10 | 9.63 | 9.63 | 9.42 | 9.62 | 9.21 | qfq | 1,561,800 | 14,879,901 | 0.52% |
| 2024-09-09 | 9.55 | 9.63 | 9.37 | 9.57 | 9.16 | qfq | 1,824,700 | 17,395,939 | 0.21% |
| 2024-09-06 | 9.80 | 9.86 | 9.49 | 9.55 | 9.15 | qfq | 2,934,800 | 28,159,102 | -2.75% |
| 2024-09-05 | 9.76 | 9.90 | 9.62 | 9.82 | 9.40 | qfq | 2,759,400 | 26,946,618 | 0.10% |
| 2024-09-04 | 10.03 | 10.03 | 9.80 | 9.81 | 9.39 | qfq | 1,813,700 | 17,903,130 | -1.70% |
| 2024-09-03 | 9.77 | 10.03 | 9.69 | 9.98 | 9.56 | qfq | 2,411,334 | 23,913,002 | 1.22% |
| 2024-09-02 | 9.85 | 10.28 | 9.82 | 9.86 | 9.44 | qfq | 4,438,666 | 44,531,474 | -0.10% |
| 2024-08-30 | 9.80 | 10.09 | 9.64 | 9.87 | 9.45 | qfq | 5,212,000 | 51,850,880 | 1.44% |
| 2024-08-29 | 9.46 | 9.86 | 9.23 | 9.73 | 9.32 | qfq | 7,659,800 | 73,724,835 | 5.99% |
| 2024-08-28 | 9.18 | 9.29 | 9.15 | 9.18 | 8.79 | qfq | 1,488,100 | 13,715,562 | 0.00% |
| 2024-08-27 | 9.30 | 9.30 | 9.14 | 9.18 | 8.79 | qfq | 1,660,200 | 15,274,227 | -0.54% |
| 2024-08-26 | 9.21 | 9.35 | 9.16 | 9.23 | 8.84 | qfq | 1,891,600 | 17,473,682 | 0.33% |
| 2024-08-23 | 9.12 | 9.34 | 9.12 | 9.20 | 8.81 | qfq | 2,446,300 | 22,617,780 | -0.11% |
| 2024-08-22 | 9.34 | 9.50 | 9.13 | 9.21 | 8.82 | qfq | 3,612,500 | 33,484,688 | -1.92% |
| 2024-08-21 | 9.22 | 9.53 | 9.15 | 9.39 | 8.99 | qfq | 4,722,200 | 44,310,350 | 1.84% |
| 2024-08-20 | 9.21 | 9.27 | 9.12 | 9.22 | 8.83 | qfq | 3,565,300 | 32,650,262 | 0.22% |
| 2024-08-19 | 9.29 | 9.40 | 9.19 | 9.20 | 8.81 | qfq | 1,467,900 | 13,578,974 | -0.97% |
| 2024-08-16 | 9.38 | 9.48 | 9.27 | 9.29 | 8.90 | qfq | 2,321,800 | 21,730,038 | -1.06% |
| 2024-08-15 | 9.35 | 9.45 | 9.21 | 9.39 | 8.99 | qfq | 2,137,900 | 20,024,048 | 0.75% |
| 2024-08-14 | 9.32 | 9.44 | 9.26 | 9.32 | 8.92 | qfq | 1,734,600 | 16,192,303 | -0.11% |
| 2024-08-13 | 9.31 | 9.35 | 9.18 | 9.33 | 8.93 | qfq | 1,876,100 | 17,368,620 | -0.11% |
| 2024-08-12 | 9.48 | 9.48 | 9.30 | 9.34 | 8.94 | qfq | 1,709,600 | 15,996,417 | -0.43% |
| 2024-08-09 | 9.44 | 9.48 | 9.35 | 9.38 | 8.98 | qfq | 2,345,500 | 22,094,543 | 0.00% |
| 2024-08-08 | 9.68 | 9.68 | 9.32 | 9.38 | 8.98 | qfq | 4,540,600 | 42,748,537 | -3.20% |
| 2024-08-07 | 9.57 | 10.00 | 9.56 | 9.69 | 9.28 | qfq | 6,408,100 | 62,747,898 | 2.54% |
| 2024-08-06 | 9.47 | 9.54 | 9.31 | 9.45 | 9.05 | qfq | 2,387,700 | 22,504,920 | 1.72% |
| 2024-08-05 | 9.66 | 9.78 | 9.29 | 9.29 | 8.90 | qfq | 3,527,634 | 33,479,338 | -4.52% |
| 2024-08-02 | 9.86 | 10.04 | 9.70 | 9.73 | 9.32 | qfq | 2,296,400 | 22,639,938 | -1.52% |
| 2024-08-01 | 9.93 | 10.05 | 9.80 | 9.88 | 9.46 | qfq | 2,326,300 | 23,072,906 | 0.00% |
| 2024-07-31 | 9.55 | 9.93 | 9.46 | 9.88 | 9.46 | qfq | 2,845,600 | 27,750,832 | 3.78% |
| 2024-07-30 | 9.62 | 9.71 | 9.40 | 9.52 | 9.12 | qfq | 2,068,200 | 19,758,513 | -1.65% |
| 2024-07-29 | 9.75 | 9.79 | 9.57 | 9.68 | 9.27 | qfq | 1,557,316 | 15,079,039 | -0.10% |
| 2024-07-26 | 9.41 | 9.76 | 9.33 | 9.69 | 9.28 | qfq | 2,246,700 | 21,683,340 | 2.98% |
| 2024-07-25 | 9.40 | 9.60 | 9.24 | 9.41 | 9.01 | qfq | 2,141,000 | 20,098,173 | 1.29% |
| 2024-07-24 | 9.41 | 9.52 | 9.28 | 9.29 | 8.90 | qfq | 2,654,400 | 24,930,254 | -2.11% |
| 2024-07-23 | 9.91 | 9.91 | 9.48 | 9.49 | 9.09 | qfq | 2,116,900 | 20,356,869 | -2.97% |
| 2024-07-22 | 9.85 | 9.94 | 9.66 | 9.78 | 9.37 | qfq | 1,806,700 | 17,688,656 | -0.10% |
| 2024-07-19 | 9.70 | 9.91 | 9.56 | 9.79 | 9.38 | qfq | 1,562,000 | 15,236,170 | 1.56% |
| 2024-07-18 | 9.52 | 9.70 | 9.35 | 9.64 | 9.23 | qfq | 1,927,967 | 18,320,302 | -0.10% |
| 2024-07-17 | 9.80 | 9.87 | 9.52 | 9.65 | 9.24 | qfq | 2,168,900 | 20,920,629 | -1.83% |
| 2024-07-16 | 9.97 | 10.00 | 9.70 | 9.83 | 9.41 | qfq | 1,911,600 | 18,765,752 | -1.50% |
| 2024-07-15 | 10.22 | 10.30 | 9.94 | 9.98 | 9.56 | qfq | 1,476,900 | 14,834,758 | -2.82% |
| 2024-07-12 | 10.42 | 10.46 | 10.25 | 10.27 | 9.83 | qfq | 1,412,600 | 14,594,965 | -0.77% |
| 2024-07-11 | 10.28 | 10.38 | 10.20 | 10.35 | 9.91 | qfq | 1,704,000 | 17,569,181 | 2.48% |
| 2024-07-10 | 10.00 | 10.24 | 9.96 | 10.10 | 9.67 | qfq | 1,933,700 | 19,601,813 | -0.10% |
| 2024-07-09 | 9.92 | 10.22 | 9.75 | 10.11 | 9.68 | qfq | 2,481,300 | 24,845,529 | 2.12% |
| 2024-07-08 | 10.16 | 10.17 | 9.88 | 9.90 | 9.48 | qfq | 2,589,300 | 25,786,204 | -2.75% |
| 2024-07-05 | 10.28 | 10.28 | 10.03 | 10.18 | 9.75 | qfq | 1,890,400 | 19,168,345 | -0.78% |
| 2024-07-04 | 10.61 | 10.61 | 10.19 | 10.26 | 9.83 | qfq | 1,682,400 | 17,367,719 | -2.10% |
| 2024-07-03 | 10.82 | 10.82 | 10.46 | 10.48 | 10.04 | qfq | 2,010,233 | 21,199,992 | -2.24% |
| 2024-07-02 | 11.02 | 11.02 | 10.67 | 10.72 | 10.27 | qfq | 2,637,838 | 28,498,886 | -2.28% |
| 2024-07-01 | 10.76 | 11.03 | 10.71 | 10.97 | 10.51 | qfq | 3,064,000 | 33,339,499 | 1.76% |
| 2024-06-28 | 10.56 | 11.04 | 10.46 | 10.78 | 10.32 | qfq | 3,418,100 | 37,023,596 | 3.06% |
| 2024-06-27 | 10.77 | 10.78 | 10.45 | 10.46 | 10.02 | qfq | 2,319,300 | 24,587,563 | -1.97% |
| 2024-06-26 | 10.20 | 10.78 | 10.07 | 10.67 | 10.22 | qfq | 2,725,405 | 28,423,715 | 5.02% |
| 2024-06-25 | 10.18 | 10.31 | 10.07 | 10.16 | 9.73 | qfq | 2,895,300 | 29,522,503 | -0.20% |
| 2024-06-24 | 10.90 | 10.90 | 10.11 | 10.18 | 9.75 | qfq | 4,342,195 | 45,021,818 | -5.91% |
| 2024-06-21 | 10.79 | 10.88 | 10.52 | 10.82 | 10.36 | qfq | 3,045,100 | 32,677,011 | 0.09% |
| 2024-06-20 | 11.26 | 11.34 | 10.76 | 10.81 | 10.35 | qfq | 4,081,400 | 44,812,908 | -4.34% |
| 2024-06-19 | 11.29 | 11.48 | 11.25 | 11.30 | 10.82 | qfq | 2,252,900 | 25,528,507 | -0.26% |
| 2024-06-18 | 11.44 | 11.44 | 11.25 | 11.33 | 10.85 | qfq | 3,034,000 | 34,329,492 | 0.09% |
| 2024-06-17 | 11.61 | 11.61 | 11.31 | 11.32 | 10.84 | qfq | 2,019,700 | 23,031,817 | -1.65% |
| 2024-06-14 | 11.71 | 11.71 | 11.33 | 11.51 | 11.02 | qfq | 2,747,400 | 31,412,446 | -2.21% |
| 2024-06-13 | 12.20 | 12.20 | 11.71 | 11.77 | 11.13 | qfq | 2,833,412 | 33,584,123 | -2.97% |
| 2024-06-12 | 12.21 | 12.44 | 12.10 | 12.13 | 11.47 | qfq | 2,288,700 | 28,078,832 | -0.82% |
| 2024-06-11 | 12.11 | 12.25 | 11.83 | 12.23 | 11.56 | qfq | 2,444,900 | 29,450,048 | 0.91% |
| 2024-06-07 | 11.72 | 12.13 | 11.51 | 12.12 | 11.46 | qfq | 4,185,700 | 49,345,929 | 4.75% |
| 2024-06-06 | 12.22 | 12.45 | 11.53 | 11.57 | 10.94 | qfq | 5,397,300 | 63,927,864 | -5.55% |
| 2024-06-05 | 12.42 | 12.52 | 12.22 | 12.25 | 11.58 | qfq | 2,072,700 | 25,643,627 | -2.23% |
| 2024-06-04 | 13.03 | 13.09 | 12.09 | 12.53 | 11.85 | qfq | 5,541,400 | 69,106,751 | -2.57% |
| 2024-06-03 | 13.27 | 13.43 | 12.68 | 12.86 | 12.16 | qfq | 5,569,000 | 72,610,957 | -3.02% |
| 2024-05-31 | 13.07 | 13.28 | 12.92 | 13.26 | 12.54 | qfq | 4,375,400 | 57,636,337 | 2.55% |
| 2024-05-30 | 12.99 | 13.30 | 12.88 | 12.93 | 12.22 | qfq | 4,959,300 | 64,794,271 | -0.69% |
| 2024-05-29 | 13.38 | 13.38 | 12.97 | 13.02 | 12.31 | qfq | 6,301,700 | 83,038,163 | -3.63% |
| 2024-05-28 | 13.97 | 14.09 | 13.45 | 13.51 | 12.77 | qfq | 8,174,700 | 112,421,938 | -3.98% |
| 2024-05-27 | 14.12 | 14.25 | 13.55 | 14.07 | 13.30 | qfq | 15,437,100 | 215,859,148 | 0.07% |
| 2024-05-24 | 13.41 | 14.20 | 13.36 | 14.06 | 13.29 | qfq | 10,342,900 | 143,717,523 | 4.30% |
| 2024-05-23 | 13.68 | 13.75 | 13.48 | 13.48 | 12.74 | qfq | 3,727,000 | 50,579,795 | -1.61% |
| 2024-05-22 | 13.80 | 13.96 | 13.57 | 13.70 | 12.95 | qfq | 6,018,600 | 82,791,086 | 0.22% |
| 2024-05-21 | 13.90 | 13.93 | 13.52 | 13.67 | 12.92 | qfq | 5,668,200 | 77,492,336 | -1.65% |
| 2024-05-20 | 13.45 | 13.90 | 13.45 | 13.90 | 13.14 | qfq | 9,533,600 | 131,525,030 | 3.42% |
| 2024-05-17 | 12.82 | 13.48 | 12.82 | 13.44 | 12.71 | qfq | 7,343,500 | 97,187,946 | 4.75% |
| 2024-05-16 | 12.71 | 12.95 | 12.71 | 12.83 | 12.13 | qfq | 1,935,700 | 24,835,133 | 0.79% |
| 2024-05-15 | 12.79 | 12.89 | 12.60 | 12.73 | 12.04 | qfq | 2,300,630 | 29,381,806 | 0.32% |
| 2024-05-14 | 12.58 | 12.78 | 12.58 | 12.69 | 12.00 | qfq | 2,370,700 | 30,110,239 | 1.12% |
| 2024-05-13 | 12.89 | 12.89 | 12.47 | 12.55 | 11.86 | qfq | 3,210,200 | 40,539,604 | -2.03% |
| 2024-05-10 | 13.05 | 13.12 | 12.76 | 12.81 | 12.11 | qfq | 3,446,100 | 44,435,490 | -1.84% |
| 2024-05-09 | 13.00 | 13.30 | 13.00 | 13.05 | 12.34 | qfq | 5,409,600 | 70,867,482 | -0.99% |
| 2024-05-08 | 13.42 | 13.52 | 13.17 | 13.18 | 12.46 | qfq | 4,664,800 | 62,090,873 | -2.66% |
| 2024-05-07 | 13.54 | 13.86 | 13.46 | 13.54 | 12.80 | qfq | 6,273,800 | 85,630,218 | 0.45% |
| 2024-05-06 | 13.33 | 13.62 | 13.33 | 13.48 | 12.74 | qfq | 5,529,700 | 74,675,687 | 2.74% |
| 2024-04-30 | 13.15 | 13.25 | 12.97 | 13.12 | 12.40 | qfq | 4,738,900 | 62,103,945 | -0.53% |
| 2024-04-29 | 12.81 | 13.19 | 12.76 | 13.19 | 12.47 | qfq | 5,787,300 | 75,559,410 | 2.65% |
| 2024-04-26 | 12.85 | 13.11 | 12.76 | 12.85 | 12.15 | qfq | 5,124,400 | 66,218,535 | 0.39% |
| 2024-04-25 | 12.96 | 13.00 | 12.68 | 12.80 | 12.10 | qfq | 4,647,400 | 59,711,227 | -1.23% |
| 2024-04-24 | 12.73 | 13.06 | 12.61 | 12.96 | 12.25 | qfq | 5,285,630 | 68,310,724 | 3.18% |
| 2024-04-23 | 12.39 | 12.70 | 12.35 | 12.56 | 11.87 | qfq | 4,201,000 | 52,808,719 | 1.78% |
| 2024-04-22 | 12.44 | 12.78 | 12.20 | 12.34 | 11.67 | qfq | 6,058,300 | 75,510,981 | -3.59% |
| 2024-04-19 | 12.50 | 12.97 | 12.38 | 12.80 | 12.10 | qfq | 8,541,078 | 108,087,692 | 1.43% |
| 2024-04-18 | 12.35 | 12.82 | 12.08 | 12.62 | 11.93 | qfq | 7,536,600 | 94,593,538 | 2.94% |
| 2024-04-17 | 11.67 | 12.28 | 11.67 | 12.26 | 11.59 | qfq | 7,451,300 | 89,954,852 | 6.52% |
| 2024-04-16 | 11.80 | 11.96 | 10.91 | 11.51 | 10.88 | qfq | 9,874,100 | 112,731,654 | -4.08% |
| 2024-04-15 | 12.38 | 12.50 | 11.71 | 12.00 | 11.34 | qfq | 6,905,102 | 83,113,037 | -3.07% |
| 2024-04-12 | 12.40 | 12.61 | 12.35 | 12.38 | 11.70 | qfq | 3,783,231 | 47,170,601 | -1.04% |
| 2024-04-11 | 12.43 | 12.78 | 12.39 | 12.51 | 11.83 | qfq | 5,056,100 | 63,746,505 | -0.79% |
| 2024-04-10 | 12.80 | 12.93 | 12.20 | 12.61 | 11.92 | qfq | 8,377,971 | 104,924,473 | -1.71% |
| 2024-04-09 | 12.67 | 12.90 | 12.58 | 12.83 | 12.13 | qfq | 7,213,849 | 92,244,248 | 1.74% |
| 2024-04-08 | 13.20 | 13.35 | 12.55 | 12.61 | 11.92 | qfq | 10,154,985 | 130,544,427 | -5.68% |
| 2024-04-03 | 13.70 | 13.70 | 13.03 | 13.37 | 12.64 | qfq | 11,924,647 | 158,872,390 | -3.40% |
| 2024-04-02 | 13.98 | 14.24 | 13.75 | 13.84 | 13.08 | qfq | 12,810,723 | 178,822,472 | -1.63% |
| 2024-04-01 | 13.85 | 14.30 | 13.70 | 14.07 | 13.30 | qfq | 14,179,601 | 198,029,660 | 1.96% |
| 2024-03-29 | 13.91 | 14.22 | 13.65 | 13.80 | 13.05 | qfq | 16,006,928 | 222,803,877 | -1.92% |
| 2024-03-28 | 13.65 | 14.25 | 13.52 | 14.07 | 13.30 | qfq | 22,179,160 | 309,178,599 | 5.16% |
| 2024-03-27 | 14.10 | 14.30 | 13.30 | 13.38 | 12.65 | qfq | 23,383,663 | 322,170,239 | -5.17% |
| 2024-03-26 | 14.11 | 14.68 | 14.11 | 14.11 | 13.34 | qfq | 31,951,300 | 456,211,262 | -10.01% |
| 2024-03-25 | 15.68 | 15.88 | 15.68 | 15.68 | 14.82 | qfq | 13,348,800 | 209,314,969 | -9.99% |
| 2024-03-22 | 19.00 | 19.00 | 17.42 | 17.42 | 16.47 | qfq | 7,180,100 | 128,274,688 | -10.02% |
| 2024-03-21 | 19.36 | 19.36 | 17.50 | 19.36 | 18.30 | qfq | 52,005,298 | 972,353,674 | 10.00% |
| 2024-03-20 | 17.56 | 17.60 | 17.56 | 17.60 | 16.64 | qfq | 12,775,149 | 224,713,096 | 10.00% |
| 2024-03-19 | 15.48 | 16.28 | 15.30 | 16.00 | 15.13 | qfq | 19,712,933 | 311,788,039 | 0.88% |
| 2024-03-18 | 15.20 | 16.00 | 15.00 | 15.86 | 14.99 | qfq | 27,796,764 | 430,820,563 | -0.13% |
| 2024-03-15 | 15.20 | 15.88 | 14.31 | 15.88 | 15.01 | qfq | 31,709,603 | 493,311,688 | 9.97% |
| 2024-03-14 | 14.56 | 15.37 | 14.00 | 14.44 | 13.65 | qfq | 11,883,980 | 171,838,084 | 0.42% |
| 2024-03-13 | 14.00 | 14.48 | 13.61 | 14.38 | 13.60 | qfq | 9,589,114 | 135,611,939 | 1.34% |
| 2024-03-12 | 13.40 | 14.35 | 13.40 | 14.19 | 13.42 | qfq | 10,026,312 | 139,090,721 | 5.42% |
| 2024-03-11 | 13.07 | 13.65 | 13.07 | 13.46 | 12.73 | qfq | 4,070,100 | 54,490,838 | 1.97% |
| 2024-03-08 | 13.28 | 13.28 | 13.01 | 13.20 | 12.48 | qfq | 1,646,300 | 21,654,552 | 0.53% |
| 2024-03-07 | 13.24 | 13.42 | 12.97 | 13.13 | 12.41 | qfq | 2,284,800 | 30,146,986 | -0.38% |
| 2024-03-06 | 13.10 | 13.35 | 12.91 | 13.18 | 12.46 | qfq | 2,462,500 | 32,310,062 | 0.08% |
| 2024-03-05 | 13.17 | 13.30 | 13.04 | 13.17 | 12.45 | qfq | 2,709,500 | 35,591,042 | -0.38% |
| 2024-03-04 | 13.56 | 13.56 | 13.01 | 13.22 | 12.50 | qfq | 2,825,800 | 37,385,586 | -1.27% |
| 2024-03-01 | 13.36 | 13.55 | 13.26 | 13.39 | 12.66 | qfq | 3,049,700 | 40,861,453 | 0.68% |
| 2024-02-29 | 13.00 | 13.34 | 12.56 | 13.30 | 12.57 | qfq | 4,304,300 | 56,479,618 | 3.18% |
| 2024-02-28 | 13.90 | 13.97 | 12.89 | 12.89 | 12.19 | qfq | 4,593,212 | 61,717,651 | -6.32% |
| 2024-02-27 | 13.27 | 13.95 | 13.06 | 13.76 | 13.01 | qfq | 4,180,433 | 57,052,717 | 3.69% |
| 2024-02-26 | 12.90 | 13.47 | 12.79 | 13.27 | 12.55 | qfq | 4,966,278 | 65,361,909 | 4.57% |
| 2024-02-23 | 12.59 | 12.73 | 12.41 | 12.69 | 12.00 | qfq | 3,576,123 | 45,028,052 | 0.95% |
| 2024-02-22 | 12.39 | 12.75 | 12.39 | 12.57 | 11.88 | qfq | 2,867,500 | 35,917,828 | 0.56% |
| 2024-02-21 | 11.99 | 12.92 | 11.77 | 12.50 | 11.82 | qfq | 5,229,171 | 65,054,733 | 4.17% |
| 2024-02-20 | 11.41 | 12.06 | 11.18 | 12.00 | 11.34 | qfq | 4,174,635 | 49,240,681 | 6.57% |
| 2024-02-19 | 10.98 | 11.46 | 10.70 | 11.26 | 10.65 | qfq | 4,366,680 | 48,781,903 | 5.73% |
| 2024-02-08 | 10.32 | 10.76 | 9.25 | 10.65 | 10.07 | qfq | 6,243,712 | 61,580,028 | 3.90% |
| 2024-02-07 | 11.00 | 11.02 | 10.25 | 10.25 | 9.69 | qfq | 5,208,133 | 55,344,437 | -6.39% |
| 2024-02-06 | 10.55 | 11.16 | 9.76 | 10.95 | 10.35 | qfq | 5,541,948 | 58,419,016 | 3.11% |
| 2024-02-05 | 11.79 | 11.80 | 10.53 | 10.62 | 10.04 | qfq | 4,666,300 | 50,356,801 | -9.23% |
| 2024-02-02 | 12.41 | 12.60 | 11.40 | 11.70 | 11.06 | qfq | 3,215,800 | 38,535,308 | -4.72% |
| 2024-02-01 | 12.78 | 12.78 | 11.96 | 12.28 | 11.61 | qfq | 2,612,800 | 32,216,285 | -2.77% |
| 2024-01-31 | 13.08 | 13.10 | 12.40 | 12.63 | 11.94 | qfq | 3,205,100 | 40,527,602 | -3.59% |
| 2024-01-30 | 13.48 | 13.60 | 13.00 | 13.10 | 12.38 | qfq | 2,471,299 | 32,835,634 | -3.68% |
| 2024-01-29 | 13.75 | 14.25 | 13.60 | 13.60 | 12.86 | qfq | 3,734,971 | 51,649,741 | -1.16% |
| 2024-01-26 | 13.66 | 13.82 | 13.40 | 13.76 | 13.01 | qfq | 3,854,200 | 52,800,695 | 2.30% |
| 2024-01-25 | 12.80 | 13.50 | 12.58 | 13.45 | 12.72 | qfq | 4,145,871 | 54,653,235 | 6.92% |
| 2024-01-24 | 12.70 | 12.70 | 12.06 | 12.58 | 11.89 | qfq | 3,863,755 | 47,797,908 | -0.63% |
| 2024-01-23 | 12.83 | 12.83 | 12.30 | 12.66 | 11.97 | qfq | 2,880,800 | 36,352,151 | -0.55% |
| 2024-01-22 | 13.50 | 13.54 | 12.45 | 12.73 | 12.04 | qfq | 4,213,600 | 54,837,224 | -5.70% |
| 2024-01-19 | 13.86 | 13.90 | 13.43 | 13.50 | 12.76 | qfq | 2,959,834 | 40,393,080 | -1.82% |
| 2024-01-18 | 13.47 | 13.75 | 12.93 | 13.75 | 13.00 | qfq | 5,049,733 | 67,176,089 | 2.00% |
| 2024-01-17 | 14.02 | 14.05 | 13.42 | 13.48 | 12.74 | qfq | 4,913,000 | 66,862,747 | -4.87% |
| 2024-01-16 | 14.35 | 14.35 | 13.89 | 14.17 | 13.40 | qfq | 3,678,300 | 51,832,206 | -0.56% |
| 2024-01-15 | 13.71 | 14.30 | 13.71 | 14.25 | 13.47 | qfq | 5,860,400 | 82,603,864 | 2.89% |
| 2024-01-12 | 13.69 | 13.96 | 13.60 | 13.85 | 13.09 | qfq | 7,032,833 | 96,822,970 | 0.22% |
| 2024-01-11 | 13.14 | 13.87 | 13.11 | 13.82 | 13.07 | qfq | 11,892,555 | 161,635,030 | 5.18% |
| 2024-01-10 | 14.19 | 14.19 | 13.10 | 13.14 | 12.42 | qfq | 12,197,629 | 163,336,469 | -8.75% |
| 2024-01-09 | 15.02 | 15.15 | 13.89 | 14.40 | 13.61 | qfq | 12,463,541 | 180,855,059 | -5.26% |
| 2024-01-08 | 14.74 | 15.28 | 14.68 | 15.20 | 14.37 | qfq | 11,108,796 | 167,503,466 | -0.65% |
| 2024-01-05 | 14.84 | 15.38 | 14.57 | 15.30 | 14.46 | qfq | 18,513,163 | 279,013,743 | 3.10% |
| 2024-01-04 | 14.94 | 15.56 | 14.74 | 14.84 | 14.03 | qfq | 16,981,663 | 255,102,965 | -3.32% |
| 2024-01-03 | 16.00 | 16.33 | 15.08 | 15.35 | 14.51 | qfq | 25,903,550 | 400,325,187 | -6.52% |
| 2024-01-02 | 16.00 | 17.15 | 15.66 | 16.42 | 15.52 | qfq | 37,577,129 | 625,362,062 | 5.32% |
| 2023-12-29 | 14.06 | 15.59 | 14.06 | 15.59 | 14.74 | qfq | 16,526,975 | 251,392,448 | 10.02% |
| 2023-12-28 | 13.80 | 15.05 | 13.80 | 14.17 | 13.40 | qfq | 7,466,136 | 106,441,120 | 2.68% |
| 2023-12-27 | 13.70 | 13.83 | 13.53 | 13.80 | 13.05 | qfq | 1,370,500 | 18,783,435 | 1.92% |
| 2023-12-26 | 13.77 | 13.85 | 13.47 | 13.54 | 12.80 | qfq | 1,782,448 | 24,212,449 | -1.60% |
| 2023-12-25 | 13.64 | 13.92 | 13.51 | 13.76 | 13.01 | qfq | 2,198,200 | 30,285,822 | 0.07% |
| 2023-12-22 | 14.00 | 14.00 | 13.67 | 13.75 | 13.00 | qfq | 3,494,200 | 48,324,006 | -1.57% |
| 2023-12-21 | 13.79 | 14.02 | 13.65 | 13.97 | 13.21 | qfq | 3,977,200 | 55,170,670 | 1.67% |
| 2023-12-20 | 13.74 | 13.85 | 13.60 | 13.74 | 12.99 | qfq | 2,518,712 | 34,555,273 | 0.66% |
| 2023-12-19 | 13.66 | 13.75 | 13.48 | 13.65 | 12.90 | qfq | 2,144,271 | 29,205,346 | 0.22% |
| 2023-12-18 | 13.51 | 13.96 | 13.35 | 13.62 | 12.88 | qfq | 3,941,300 | 53,713,682 | 0.81% |
| 2023-12-15 | 13.50 | 13.70 | 13.41 | 13.51 | 12.77 | qfq | 2,821,700 | 38,270,985 | 0.07% |
| 2023-12-14 | 13.52 | 13.77 | 13.46 | 13.50 | 12.76 | qfq | 2,699,311 | 36,633,554 | 0.30% |
| 2023-12-13 | 13.31 | 13.58 | 13.28 | 13.46 | 12.73 | qfq | 2,495,888 | 33,609,390 | 1.13% |
| 2023-12-12 | 13.26 | 13.38 | 12.99 | 13.31 | 12.58 | qfq | 2,771,080 | 36,689,603 | 1.60% |
| 2023-12-11 | 12.84 | 13.16 | 12.67 | 13.10 | 12.38 | qfq | 2,893,480 | 37,620,808 | 2.10% |
| 2023-12-08 | 13.02 | 13.09 | 12.67 | 12.83 | 12.13 | qfq | 2,082,980 | 26,781,445 | -1.53% |
| 2023-12-07 | 13.14 | 13.14 | 12.82 | 13.03 | 12.32 | qfq | 2,009,600 | 26,025,642 | 0.00% |
| 2023-12-06 | 13.25 | 13.30 | 12.99 | 13.03 | 12.32 | qfq | 2,967,062 | 38,950,140 | -1.51% |
| 2023-12-05 | 13.28 | 13.48 | 13.18 | 13.23 | 12.51 | qfq | 2,873,262 | 38,311,192 | -0.60% |
| 2023-12-04 | 13.25 | 13.54 | 13.12 | 13.31 | 12.58 | qfq | 3,607,100 | 47,990,939 | 0.45% |
| 2023-12-01 | 13.06 | 13.68 | 13.04 | 13.25 | 12.53 | qfq | 5,160,400 | 68,874,615 | 0.45% |
| 2023-11-30 | 12.83 | 13.35 | 12.79 | 13.19 | 12.47 | qfq | 5,325,300 | 69,949,409 | 2.17% |
| 2023-11-29 | 12.74 | 13.25 | 12.70 | 12.91 | 12.21 | qfq | 4,768,100 | 61,649,222 | 1.25% |
| 2023-11-28 | 12.52 | 12.75 | 12.52 | 12.75 | 12.05 | qfq | 1,468,591 | 18,636,404 | 0.79% |
| 2023-11-27 | 12.75 | 12.75 | 12.46 | 12.65 | 11.96 | qfq | 1,369,800 | 17,222,243 | 0.08% |
| 2023-11-24 | 12.81 | 12.81 | 12.54 | 12.64 | 11.95 | qfq | 994,800 | 12,561,242 | -1.10% |
| 2023-11-23 | 12.71 | 12.79 | 12.64 | 12.78 | 12.08 | qfq | 1,001,600 | 12,751,604 | 1.11% |
| 2023-11-22 | 12.80 | 12.87 | 12.62 | 12.64 | 11.95 | qfq | 1,048,100 | 13,339,616 | -1.40% |
| 2023-11-21 | 12.79 | 12.95 | 12.74 | 12.82 | 12.12 | qfq | 1,640,700 | 21,026,647 | 0.16% |
| 2023-11-20 | 12.62 | 12.81 | 12.55 | 12.80 | 12.10 | qfq | 1,730,000 | 22,045,328 | 1.43% |
| 2023-11-17 | 12.59 | 12.65 | 12.50 | 12.62 | 11.93 | qfq | 1,126,900 | 14,195,074 | 0.96% |
| 2023-11-16 | 12.75 | 12.77 | 12.47 | 12.50 | 11.82 | qfq | 1,580,900 | 19,895,011 | -2.11% |
| 2023-11-15 | 12.57 | 12.83 | 12.56 | 12.77 | 12.07 | qfq | 2,835,499 | 36,041,738 | 1.67% |
| 2023-11-14 | 12.55 | 12.57 | 12.49 | 12.56 | 11.87 | qfq | 1,052,452 | 13,200,337 | 0.16% |
| 2023-11-13 | 12.54 | 12.55 | 12.45 | 12.54 | 11.86 | qfq | 948,900 | 11,883,719 | 0.88% |
| 2023-11-10 | 12.32 | 12.53 | 12.27 | 12.43 | 11.75 | qfq | 1,283,500 | 16,001,831 | 0.57% |
| 2023-11-09 | 12.40 | 12.49 | 12.34 | 12.36 | 11.69 | qfq | 660,000 | 8,185,520 | -0.32% |
| 2023-11-08 | 12.52 | 12.52 | 12.35 | 12.40 | 11.72 | qfq | 820,334 | 10,186,331 | -0.32% |
| 2023-11-07 | 12.35 | 12.52 | 12.23 | 12.44 | 11.76 | qfq | 1,503,000 | 18,659,518 | 0.89% |
| 2023-11-06 | 12.30 | 12.38 | 12.20 | 12.33 | 11.66 | qfq | 895,800 | 11,029,264 | 0.57% |
| 2023-11-03 | 12.05 | 12.34 | 11.93 | 12.26 | 11.59 | qfq | 1,042,500 | 12,795,319 | 1.57% |
| 2023-11-02 | 12.21 | 12.30 | 12.05 | 12.07 | 11.41 | qfq | 804,000 | 9,754,242 | -1.07% |
| 2023-11-01 | 12.11 | 12.26 | 12.08 | 12.20 | 11.53 | qfq | 769,934 | 9,387,689 | 0.74% |
| 2023-10-31 | 12.15 | 12.25 | 12.09 | 12.11 | 11.45 | qfq | 544,500 | 6,622,211 | -0.33% |
| 2023-10-30 | 12.22 | 12.30 | 12.12 | 12.15 | 11.49 | qfq | 622,134 | 7,572,146 | -0.25% |
| 2023-10-27 | 11.94 | 12.20 | 11.94 | 12.18 | 11.52 | qfq | 992,834 | 12,064,141 | 0.66% |
| 2023-10-26 | 11.95 | 12.11 | 11.92 | 12.10 | 11.44 | qfq | 683,600 | 8,218,042 | 0.08% |
| 2023-10-25 | 11.78 | 12.27 | 11.73 | 12.09 | 11.43 | qfq | 1,095,533 | 13,219,562 | 3.87% |
| 2023-10-24 | 11.23 | 11.80 | 11.22 | 11.64 | 11.00 | qfq | 1,136,400 | 13,096,906 | 3.56% |
| 2023-10-23 | 12.12 | 12.15 | 11.16 | 11.24 | 10.63 | qfq | 1,430,400 | 16,506,139 | -3.77% |
| 2023-10-20 | 11.80 | 11.90 | 11.68 | 11.68 | 11.04 | qfq | 577,800 | 6,796,909 | -1.02% |
| 2023-10-19 | 11.71 | 12.02 | 11.70 | 11.80 | 11.16 | qfq | 632,900 | 7,501,399 | 0.43% |
| 2023-10-18 | 12.08 | 12.08 | 11.67 | 11.75 | 11.11 | qfq | 973,100 | 11,495,684 | -2.57% |
| 2023-10-17 | 11.99 | 12.07 | 11.93 | 12.06 | 11.40 | qfq | 544,900 | 6,539,414 | 0.58% |
| 2023-10-16 | 12.21 | 12.21 | 11.88 | 11.99 | 11.34 | qfq | 1,099,700 | 13,229,376 | -1.56% |
| 2023-10-13 | 12.23 | 12.30 | 12.13 | 12.18 | 11.52 | qfq | 509,100 | 6,200,726 | -0.73% |
| 2023-10-12 | 12.39 | 12.50 | 12.25 | 12.27 | 11.60 | qfq | 667,700 | 8,234,826 | -1.29% |
| 2023-10-11 | 12.43 | 12.53 | 12.33 | 12.43 | 11.75 | qfq | 564,500 | 7,023,447 | -0.16% |
| 2023-10-10 | 12.44 | 12.51 | 12.40 | 12.45 | 11.77 | qfq | 425,500 | 5,298,698 | 0.40% |
| 2023-10-09 | 12.52 | 12.57 | 12.38 | 12.40 | 11.72 | qfq | 684,500 | 8,518,336 | -0.96% |
| 2023-09-28 | 12.40 | 12.54 | 12.40 | 12.52 | 11.84 | qfq | 620,600 | 7,747,649 | 1.05% |
| 2023-09-27 | 12.49 | 12.53 | 12.28 | 12.39 | 11.71 | qfq | 662,200 | 8,233,376 | 0.16% |
| 2023-09-26 | 12.45 | 12.45 | 12.28 | 12.37 | 11.69 | qfq | 399,300 | 4,940,851 | 0.24% |
| 2023-09-25 | 12.47 | 12.60 | 12.33 | 12.34 | 11.67 | qfq | 859,179 | 10,700,752 | -0.56% |
| 2023-09-22 | 12.31 | 12.45 | 12.19 | 12.41 | 11.73 | qfq | 644,500 | 7,968,590 | 0.81% |
| 2023-09-21 | 12.18 | 12.50 | 12.15 | 12.31 | 11.64 | qfq | 1,051,500 | 12,995,904 | 0.33% |
| 2023-09-20 | 12.15 | 12.40 | 12.15 | 12.27 | 11.60 | qfq | 403,400 | 4,962,234 | -0.24% |
| 2023-09-19 | 12.50 | 12.50 | 12.23 | 12.30 | 11.63 | qfq | 631,100 | 7,772,706 | -0.24% |
| 2023-09-18 | 12.00 | 12.48 | 12.00 | 12.33 | 11.66 | qfq | 860,000 | 10,586,795 | 1.40% |
| 2023-09-15 | 12.45 | 12.45 | 12.05 | 12.16 | 11.50 | qfq | 1,049,300 | 12,755,167 | -0.65% |
| 2023-09-14 | 11.96 | 12.54 | 11.96 | 12.24 | 11.57 | qfq | 761,734 | 9,338,951 | -1.92% |
| 2023-09-13 | 12.59 | 12.64 | 12.40 | 12.48 | 11.80 | qfq | 673,800 | 8,425,415 | -0.87% |
| 2023-09-12 | 12.58 | 12.60 | 12.48 | 12.59 | 11.90 | qfq | 376,200 | 4,714,941 | 0.00% |
| 2023-09-11 | 12.66 | 12.67 | 12.48 | 12.59 | 11.90 | qfq | 712,012 | 8,940,422 | 0.48% |
| 2023-09-08 | 12.47 | 12.64 | 12.47 | 12.53 | 11.85 | qfq | 608,012 | 7,628,282 | 0.32% |
| 2023-09-07 | 12.70 | 12.70 | 12.46 | 12.49 | 11.81 | qfq | 648,800 | 8,141,222 | -1.65% |
| 2023-09-06 | 12.66 | 12.74 | 12.56 | 12.70 | 12.01 | qfq | 1,124,300 | 14,265,602 | 0.63% |
| 2023-09-05 | 12.60 | 12.67 | 12.56 | 12.62 | 11.93 | qfq | 552,200 | 6,963,697 | 0.00% |
| 2023-09-04 | 12.63 | 12.68 | 12.47 | 12.62 | 11.93 | qfq | 1,091,500 | 13,719,057 | 1.20% |
| 2023-09-01 | 12.50 | 12.53 | 12.29 | 12.47 | 11.79 | qfq | 505,800 | 6,270,798 | 0.16% |
| 2023-08-31 | 12.41 | 12.55 | 12.41 | 12.45 | 11.77 | qfq | 630,211 | 7,855,899 | -0.24% |
| 2023-08-30 | 12.40 | 12.59 | 12.39 | 12.48 | 11.80 | qfq | 821,911 | 10,275,497 | 0.65% |
| 2023-08-29 | 12.00 | 12.41 | 12.00 | 12.40 | 11.72 | qfq | 1,103,500 | 13,597,008 | 2.56% |
| 2023-08-28 | 12.33 | 12.48 | 12.06 | 12.09 | 11.43 | qfq | 881,600 | 10,824,422 | 0.42% |
| 2023-08-25 | 12.18 | 12.38 | 12.00 | 12.04 | 11.38 | qfq | 867,600 | 10,571,897 | -1.39% |
| 2023-08-24 | 12.30 | 12.41 | 12.21 | 12.21 | 11.54 | qfq | 627,634 | 7,726,857 | -1.45% |
| 2023-08-23 | 12.37 | 12.50 | 12.28 | 12.39 | 11.71 | qfq | 648,100 | 8,044,226 | -0.56% |
| 2023-08-22 | 12.23 | 12.49 | 12.13 | 12.46 | 11.78 | qfq | 927,700 | 11,376,288 | 1.88% |
| 2023-08-21 | 12.37 | 12.53 | 12.23 | 12.23 | 11.56 | qfq | 789,100 | 9,720,730 | -1.53% |
| 2023-08-18 | 12.44 | 12.66 | 12.41 | 12.42 | 11.74 | qfq | 840,000 | 10,550,648 | -0.64% |
| 2023-08-17 | 12.26 | 12.57 | 12.16 | 12.50 | 11.82 | qfq | 841,524 | 10,443,050 | 2.63% |
| 2023-08-16 | 12.25 | 12.36 | 12.13 | 12.18 | 11.52 | qfq | 649,424 | 7,963,257 | -1.22% |
| 2023-08-15 | 12.21 | 12.53 | 12.21 | 12.33 | 11.66 | qfq | 679,559 | 8,401,344 | 0.16% |
| 2023-08-14 | 12.35 | 12.41 | 12.19 | 12.31 | 11.64 | qfq | 811,369 | 9,952,707 | -0.89% |
| 2023-08-11 | 12.59 | 12.72 | 12.42 | 12.42 | 11.74 | qfq | 919,700 | 11,577,287 | -1.35% |
| 2023-08-10 | 12.56 | 12.67 | 12.56 | 12.59 | 11.90 | qfq | 405,000 | 5,101,160 | 0.08% |
| 2023-08-09 | 12.61 | 12.67 | 12.57 | 12.58 | 11.89 | qfq | 679,166 | 8,557,395 | -0.32% |
| 2023-08-08 | 12.78 | 12.81 | 12.62 | 12.62 | 11.93 | qfq | 1,492,466 | 18,954,855 | -1.25% |
| 2023-08-07 | 12.90 | 12.98 | 12.75 | 12.78 | 12.08 | qfq | 1,412,866 | 18,123,351 | -1.31% |
| 2023-08-04 | 13.04 | 13.05 | 12.94 | 12.95 | 12.24 | qfq | 845,100 | 10,976,514 | 0.00% |
| 2023-08-03 | 13.13 | 13.14 | 12.92 | 12.95 | 12.24 | qfq | 1,041,100 | 13,517,658 | -1.37% |
| 2023-08-02 | 13.08 | 13.30 | 13.03 | 13.13 | 12.41 | qfq | 1,475,300 | 19,373,427 | 0.15% |
| 2023-08-01 | 13.19 | 13.35 | 13.08 | 13.11 | 12.39 | qfq | 1,256,548 | 16,557,811 | -0.23% |
| 2023-07-31 | 13.18 | 13.25 | 13.11 | 13.14 | 12.42 | qfq | 1,392,412 | 18,317,028 | -0.38% |
| 2023-07-28 | 13.11 | 13.20 | 12.76 | 13.19 | 12.47 | qfq | 1,665,900 | 21,680,107 | 1.77% |
| 2023-07-27 | 13.01 | 13.21 | 12.95 | 12.96 | 12.25 | qfq | 1,338,471 | 17,522,691 | -0.61% |
| 2023-07-26 | 13.08 | 13.11 | 13.01 | 13.04 | 12.33 | qfq | 871,400 | 11,367,610 | -0.38% |
| 2023-07-25 | 12.92 | 13.12 | 12.92 | 13.09 | 12.38 | qfq | 1,866,400 | 24,349,192 | 1.24% |
| 2023-07-24 | 12.91 | 13.08 | 12.83 | 12.93 | 12.22 | qfq | 1,408,333 | 18,249,535 | 0.23% |
| 2023-07-21 | 12.80 | 12.93 | 12.65 | 12.90 | 12.20 | qfq | 2,160,700 | 27,665,146 | 0.00% |
| 2023-07-20 | 13.07 | 13.07 | 12.86 | 12.90 | 12.20 | qfq | 1,737,215 | 22,498,945 | -0.92% |
| 2023-07-19 | 13.10 | 13.25 | 13.01 | 13.02 | 12.31 | qfq | 1,762,933 | 23,047,322 | -0.99% |
| 2023-07-18 | 13.32 | 13.37 | 13.11 | 13.15 | 12.43 | qfq | 2,220,666 | 29,337,916 | -1.79% |
| 2023-07-17 | 13.28 | 13.53 | 13.21 | 13.39 | 12.66 | qfq | 3,012,037 | 40,256,922 | 0.90% |