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
法狮龙605318.SH
最近收盘价76.662026-07-17
最近交易日2026-07-17
成交量（股）2,070,600
成交额（元）165,347,055
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 85.73 | 86.12 | 76.40 | 76.66 | 76.66 | qfq | 2,070,600 | 165,347,055 | -9.57% |
| 2026-07-16 | 88.09 | 89.67 | 84.00 | 84.77 | 84.77 | qfq | 2,546,500 | 221,500,864 | -2.84% |
| 2026-07-15 | 88.89 | 89.23 | 85.93 | 87.25 | 87.25 | qfq | 1,480,000 | 129,275,134 | 0.11% |
| 2026-07-14 | 84.70 | 87.80 | 81.87 | 87.15 | 87.15 | qfq | 1,830,400 | 155,511,050 | 3.86% |
| 2026-07-13 | 90.64 | 90.82 | 83.04 | 83.91 | 83.91 | qfq | 2,841,500 | 243,127,818 | -7.57% |
| 2026-07-10 | 91.10 | 93.30 | 89.40 | 90.78 | 90.78 | qfq | 1,709,400 | 156,243,545 | -1.01% |
| 2026-07-09 | 90.10 | 92.19 | 85.50 | 91.71 | 91.71 | qfq | 2,124,400 | 188,634,187 | 2.15% |
| 2026-07-08 | 94.41 | 95.97 | 89.01 | 89.78 | 89.78 | qfq | 1,841,600 | 168,554,745 | -5.23% |
| 2026-07-07 | 98.11 | 98.96 | 91.27 | 94.73 | 94.73 | qfq | 2,108,500 | 199,239,707 | -2.86% |
| 2026-07-06 | 104.04 | 105.15 | 96.67 | 97.52 | 97.52 | qfq | 1,972,100 | 196,676,644 | -6.23% |
| 2026-07-03 | 109.91 | 109.91 | 103.62 | 104.00 | 104.00 | qfq | 2,365,700 | 250,970,617 | -3.08% |
| 2026-07-02 | 107.70 | 114.33 | 107.08 | 107.30 | 107.30 | qfq | 2,819,400 | 310,007,280 | -2.35% |
| 2026-07-01 | 114.77 | 115.00 | 109.11 | 109.88 | 109.88 | qfq | 2,506,900 | 277,281,649 | -2.64% |
| 2026-06-30 | 125.50 | 126.98 | 112.86 | 112.86 | 112.86 | qfq | 6,742,373 | 782,384,972 | -10.00% |
| 2026-06-29 | 128.53 | 131.55 | 120.12 | 125.40 | 125.40 | qfq | 4,124,100 | 514,900,158 | -2.55% |
| 2026-06-26 | 139.29 | 140.95 | 128.35 | 128.68 | 128.68 | qfq | 3,665,600 | 492,943,222 | -4.11% |
| 2026-06-25 | 122.08 | 134.20 | 122.08 | 134.20 | 134.20 | qfq | 3,387,100 | 443,149,751 | 10.00% |
| 2026-06-24 | 120.81 | 125.00 | 120.01 | 122.00 | 122.00 | qfq | 2,597,700 | 317,112,310 | -0.81% |
| 2026-06-23 | 128.88 | 131.00 | 121.39 | 123.00 | 123.00 | qfq | 3,640,400 | 456,055,344 | -3.91% |
| 2026-06-22 | 132.27 | 132.67 | 126.13 | 128.00 | 128.00 | qfq | 3,906,300 | 502,612,346 | -3.10% |
| 2026-06-18 | 137.65 | 137.65 | 124.66 | 132.09 | 132.09 | qfq | 5,088,600 | 649,747,591 | 0.76% |
| 2026-06-17 | 135.30 | 140.60 | 130.56 | 131.10 | 131.10 | qfq | 3,795,800 | 513,372,793 | -0.88% |
| 2026-06-16 | 133.50 | 143.90 | 128.96 | 132.26 | 132.26 | qfq | 6,395,200 | 866,836,024 | -1.45% |
| 2026-06-15 | 129.04 | 135.99 | 122.50 | 134.20 | 134.20 | qfq | 6,087,700 | 790,076,661 | 3.22% |
| 2026-06-12 | 130.05 | 136.60 | 124.47 | 130.01 | 130.01 | qfq | 8,273,873 | 1,088,119,319 | 2.38% |
| 2026-06-11 | 118.00 | 128.22 | 118.00 | 126.99 | 126.99 | qfq | 9,936,700 | 1,248,421,356 | 8.95% |
| 2026-06-10 | 109.95 | 116.56 | 109.10 | 116.56 | 116.56 | qfq | 4,182,300 | 480,243,538 | 10.00% |
| 2026-06-09 | 97.29 | 105.96 | 92.86 | 105.96 | 105.96 | qfq | 4,818,900 | 483,387,213 | 10.00% |
| 2026-06-08 | 95.48 | 102.00 | 93.50 | 96.33 | 96.33 | qfq | 3,472,500 | 338,765,907 | -1.98% |
| 2026-06-05 | 93.04 | 99.88 | 91.30 | 98.28 | 98.28 | qfq | 3,824,400 | 373,540,149 | 7.43% |
| 2026-06-04 | 92.21 | 93.80 | 90.01 | 91.48 | 91.48 | qfq | 1,305,200 | 119,989,006 | -0.53% |
| 2026-06-03 | 92.74 | 94.42 | 90.62 | 91.97 | 91.97 | qfq | 1,292,100 | 119,609,510 | -1.03% |
| 2026-06-02 | 93.10 | 93.22 | 90.66 | 92.93 | 92.93 | qfq | 1,074,400 | 98,958,581 | -0.02% |
| 2026-06-01 | 92.12 | 95.48 | 89.61 | 92.95 | 92.95 | qfq | 1,532,900 | 142,697,923 | 0.90% |
| 2026-05-29 | 94.53 | 96.55 | 92.00 | 92.12 | 92.12 | qfq | 1,887,500 | 177,182,357 | -1.56% |
| 2026-05-28 | 98.10 | 98.94 | 90.81 | 93.58 | 93.58 | qfq | 3,397,100 | 319,145,360 | -4.26% |
| 2026-05-27 | 95.38 | 105.49 | 95.38 | 97.74 | 97.74 | qfq | 4,674,900 | 473,753,811 | 1.92% |
| 2026-05-26 | 96.96 | 97.08 | 93.50 | 95.90 | 95.90 | qfq | 1,420,805 | 135,017,267 | -1.24% |
| 2026-05-25 | 100.50 | 101.80 | 95.00 | 97.10 | 97.10 | qfq | 1,945,800 | 190,332,829 | -1.92% |
| 2026-05-22 | 99.15 | 99.94 | 94.81 | 99.00 | 99.00 | qfq | 2,570,700 | 249,790,309 | 0.35% |
| 2026-05-21 | 102.80 | 105.50 | 97.90 | 98.65 | 98.65 | qfq | 2,448,100 | 249,832,929 | -4.17% |
| 2026-05-20 | 106.47 | 107.38 | 101.25 | 102.94 | 102.94 | qfq | 3,348,305 | 345,893,471 | -1.38% |
| 2026-05-19 | 99.80 | 107.69 | 97.90 | 104.38 | 104.38 | qfq | 6,185,800 | 643,322,280 | 6.62% |
| 2026-05-18 | 89.00 | 97.90 | 88.38 | 97.90 | 97.90 | qfq | 3,735,900 | 354,616,572 | 10.00% |
| 2026-05-15 | 89.76 | 91.80 | 88.21 | 89.00 | 89.00 | qfq | 1,778,000 | 159,524,953 | -0.88% |
| 2026-05-14 | 92.13 | 92.15 | 88.90 | 89.79 | 89.79 | qfq | 2,413,500 | 218,002,764 | -2.67% |
| 2026-05-13 | 93.29 | 93.40 | 91.28 | 92.25 | 92.25 | qfq | 1,459,900 | 134,766,682 | -0.56% |
| 2026-05-12 | 95.33 | 95.36 | 92.51 | 92.77 | 92.77 | qfq | 2,099,100 | 196,473,273 | -2.51% |
| 2026-05-11 | 98.73 | 99.95 | 95.04 | 95.16 | 95.16 | qfq | 2,688,200 | 261,512,457 | -3.62% |
| 2026-05-08 | 96.09 | 99.70 | 95.50 | 98.73 | 98.73 | qfq | 2,331,100 | 227,308,742 | 2.49% |
| 2026-05-07 | 99.70 | 100.87 | 94.50 | 96.33 | 96.33 | qfq | 3,181,373 | 307,507,733 | -2.90% |
| 2026-05-06 | 101.40 | 103.27 | 98.59 | 99.21 | 99.21 | qfq | 3,667,245 | 370,046,569 | -1.95% |
| 2026-04-30 | 98.50 | 102.00 | 97.66 | 101.18 | 101.18 | qfq | 3,836,200 | 382,288,869 | 3.08% |
| 2026-04-29 | 96.79 | 98.89 | 96.00 | 98.16 | 98.16 | qfq | 1,997,400 | 195,575,074 | 1.42% |
| 2026-04-28 | 97.00 | 98.91 | 94.31 | 96.79 | 96.79 | qfq | 2,809,000 | 271,050,844 | 0.66% |
| 2026-04-27 | 96.99 | 96.99 | 92.71 | 96.16 | 96.16 | qfq | 3,469,000 | 329,369,397 | -0.81% |
| 2026-04-24 | 96.36 | 97.66 | 94.01 | 96.95 | 96.95 | qfq | 2,429,400 | 233,485,666 | 1.12% |
| 2026-04-23 | 95.35 | 99.90 | 95.00 | 95.88 | 95.88 | qfq | 2,772,600 | 269,280,933 | 0.46% |
| 2026-04-22 | 88.50 | 96.40 | 88.50 | 95.44 | 95.44 | qfq | 4,924,600 | 463,004,936 | 5.05% |
| 2026-04-21 | 97.40 | 97.98 | 89.88 | 90.85 | 90.85 | qfq | 4,706,600 | 436,677,625 | -6.81% |
| 2026-04-20 | 96.00 | 99.97 | 95.02 | 97.49 | 97.49 | qfq | 3,048,800 | 298,788,074 | 2.60% |
| 2026-04-17 | 96.37 | 98.21 | 94.00 | 95.02 | 95.02 | qfq | 2,750,769 | 264,304,801 | -1.73% |
| 2026-04-16 | 93.03 | 96.77 | 93.03 | 96.69 | 96.69 | qfq | 3,032,100 | 289,907,609 | 2.11% |
| 2026-04-15 | 93.95 | 95.50 | 91.67 | 94.69 | 94.69 | qfq | 2,880,600 | 270,554,235 | 1.96% |
| 2026-04-14 | 92.47 | 94.47 | 91.69 | 92.87 | 92.87 | qfq | 2,629,600 | 243,763,192 | -0.70% |
| 2026-04-13 | 88.95 | 95.60 | 88.95 | 93.52 | 93.52 | qfq | 4,197,000 | 393,475,383 | 2.88% |
| 2026-04-10 | 93.17 | 95.20 | 90.12 | 90.90 | 90.90 | qfq | 5,606,900 | 515,651,571 | -2.44% |
| 2026-04-09 | 87.01 | 93.17 | 87.01 | 93.17 | 93.17 | qfq | 7,772,600 | 708,398,197 | 10.00% |
| 2026-04-08 | 77.50 | 84.70 | 77.49 | 84.70 | 84.70 | qfq | 4,562,600 | 376,381,660 | 10.00% |
| 2026-04-07 | 77.45 | 78.00 | 75.55 | 77.00 | 77.00 | qfq | 2,215,404 | 170,253,268 | 0.94% |
| 2026-04-03 | 74.82 | 77.00 | 73.15 | 76.28 | 76.28 | qfq | 2,609,904 | 197,086,346 | 2.39% |
| 2026-04-02 | 75.00 | 76.70 | 73.50 | 74.50 | 74.50 | qfq | 2,092,256 | 156,826,790 | -1.72% |
| 2026-04-01 | 74.80 | 75.81 | 73.57 | 75.80 | 75.80 | qfq | 1,628,900 | 121,573,012 | 3.05% |
| 2026-03-31 | 74.55 | 76.25 | 73.10 | 73.56 | 73.56 | qfq | 1,715,630 | 127,584,625 | -1.29% |
| 2026-03-30 | 75.00 | 75.00 | 73.37 | 74.52 | 74.52 | qfq | 1,562,400 | 115,836,191 | -1.95% |
| 2026-03-27 | 73.05 | 77.14 | 70.80 | 76.00 | 76.00 | qfq | 3,420,800 | 256,406,807 | 2.99% |
| 2026-03-26 | 71.15 | 74.50 | 70.69 | 73.79 | 73.79 | qfq | 2,508,525 | 183,367,591 | 3.71% |
| 2026-03-25 | 70.57 | 71.88 | 70.38 | 71.15 | 71.15 | qfq | 1,311,800 | 93,191,336 | 0.30% |
| 2026-03-24 | 71.46 | 71.46 | 67.80 | 70.94 | 70.94 | qfq | 2,206,100 | 153,998,040 | 1.75% |
| 2026-03-23 | 72.10 | 74.90 | 68.88 | 69.72 | 69.72 | qfq | 3,183,200 | 229,889,447 | -3.42% |
| 2026-03-20 | 72.00 | 74.99 | 71.11 | 72.19 | 72.19 | qfq | 2,610,400 | 190,972,890 | 0.67% |
| 2026-03-19 | 73.50 | 73.99 | 71.00 | 71.71 | 71.71 | qfq | 1,499,400 | 108,320,362 | -1.73% |
| 2026-03-18 | 74.43 | 75.50 | 72.19 | 72.97 | 72.97 | qfq | 1,325,200 | 97,105,247 | -0.94% |
| 2026-03-17 | 76.31 | 76.48 | 73.58 | 73.66 | 73.66 | qfq | 2,244,400 | 168,094,105 | -3.51% |
| 2026-03-16 | 73.99 | 76.60 | 69.20 | 76.34 | 76.34 | qfq | 3,473,000 | 255,143,141 | 3.86% |
| 2026-03-13 | 73.40 | 75.11 | 73.11 | 73.50 | 73.50 | qfq | 1,431,700 | 106,170,862 | -0.72% |
| 2026-03-12 | 78.00 | 78.00 | 73.33 | 74.03 | 74.03 | qfq | 1,743,900 | 129,966,210 | -2.15% |
| 2026-03-11 | 78.58 | 79.00 | 75.66 | 75.66 | 75.66 | qfq | 2,855,400 | 220,113,972 | -1.54% |
| 2026-03-10 | 70.70 | 76.84 | 70.22 | 76.84 | 76.84 | qfq | 2,982,800 | 221,234,067 | 10.01% |
| 2026-03-09 | 68.00 | 70.36 | 67.02 | 69.85 | 69.85 | qfq | 1,961,600 | 134,725,007 | 0.34% |
| 2026-03-06 | 71.19 | 73.13 | 69.00 | 69.61 | 69.61 | qfq | 2,136,100 | 150,897,508 | -2.22% |
| 2026-03-05 | 71.50 | 72.20 | 69.80 | 71.19 | 71.19 | qfq | 1,379,666 | 97,552,662 | 0.30% |
| 2026-03-04 | 71.58 | 72.63 | 70.28 | 70.98 | 70.98 | qfq | 1,666,200 | 118,758,169 | -0.94% |
| 2026-03-03 | 77.90 | 77.90 | 71.20 | 71.65 | 71.65 | qfq | 2,975,300 | 219,342,209 | -5.85% |
| 2026-03-02 | 78.00 | 79.84 | 75.50 | 76.10 | 76.10 | qfq | 2,795,900 | 216,299,141 | -3.55% |
| 2026-02-27 | 79.97 | 82.37 | 78.29 | 78.90 | 78.90 | qfq | 1,969,100 | 156,277,965 | -1.35% |
| 2026-02-26 | 79.10 | 80.99 | 76.12 | 79.98 | 79.98 | qfq | 3,169,400 | 250,696,877 | 2.42% |
| 2026-02-25 | 76.17 | 78.56 | 74.10 | 78.09 | 78.09 | qfq | 2,720,430 | 208,773,832 | 1.61% |
| 2026-02-24 | 76.00 | 78.16 | 73.99 | 76.85 | 76.85 | qfq | 4,154,600 | 318,507,437 | 0.85% |
| 2026-02-13 | 77.30 | 80.00 | 75.60 | 76.20 | 76.20 | qfq | 7,215,930 | 559,974,380 | 1.45% |
| 2026-02-12 | 68.00 | 75.11 | 67.90 | 75.11 | 75.11 | qfq | 5,995,230 | 436,328,356 | 10.00% |
| 2026-02-11 | 70.18 | 70.54 | 67.67 | 68.28 | 68.28 | qfq | 3,186,856 | 220,804,343 | -1.94% |
| 2026-02-10 | 66.89 | 72.00 | 66.19 | 69.63 | 69.63 | qfq | 4,013,944 | 278,551,877 | 5.09% |
| 2026-02-09 | 65.40 | 66.78 | 65.08 | 66.26 | 66.26 | qfq | 1,797,100 | 118,644,900 | 1.39% |
| 2026-02-06 | 63.58 | 66.35 | 63.00 | 65.35 | 65.35 | qfq | 2,049,600 | 132,986,141 | 2.78% |
| 2026-02-05 | 62.30 | 64.18 | 62.30 | 63.58 | 63.58 | qfq | 1,427,100 | 90,696,742 | 1.16% |
| 2026-02-04 | 62.99 | 63.94 | 62.00 | 62.85 | 62.85 | qfq | 1,416,000 | 89,092,230 | -0.33% |
| 2026-02-03 | 60.66 | 63.50 | 60.66 | 63.06 | 63.06 | qfq | 1,541,000 | 95,922,577 | 3.96% |
| 2026-02-02 | 62.28 | 64.00 | 60.36 | 60.66 | 60.66 | qfq | 1,614,000 | 100,145,651 | -2.65% |
| 2026-01-30 | 62.15 | 63.49 | 61.20 | 62.31 | 62.31 | qfq | 1,432,600 | 89,121,119 | -0.84% |
| 2026-01-29 | 66.06 | 66.70 | 62.58 | 62.84 | 62.84 | qfq | 2,376,400 | 152,588,541 | -4.60% |
| 2026-01-28 | 65.00 | 66.89 | 64.70 | 65.87 | 65.87 | qfq | 2,165,500 | 142,140,398 | 0.72% |
| 2026-01-27 | 64.70 | 65.88 | 63.53 | 65.40 | 65.40 | qfq | 1,897,700 | 122,859,456 | 1.08% |
| 2026-01-26 | 68.68 | 68.79 | 64.00 | 64.70 | 64.70 | qfq | 3,628,200 | 241,102,966 | -4.03% |
| 2026-01-23 | 66.64 | 67.70 | 65.55 | 67.42 | 67.42 | qfq | 3,038,700 | 203,113,511 | 2.17% |
| 2026-01-22 | 65.54 | 67.50 | 64.50 | 65.99 | 65.99 | qfq | 2,712,100 | 179,292,668 | -0.02% |
| 2026-01-21 | 65.21 | 66.58 | 63.30 | 66.00 | 66.00 | qfq | 2,801,000 | 183,171,726 | 0.72% |
| 2026-01-20 | 66.22 | 66.50 | 62.50 | 65.53 | 65.53 | qfq | 4,592,530 | 296,276,137 | -1.41% |
| 2026-01-19 | 60.70 | 66.47 | 60.50 | 66.47 | 66.47 | qfq | 7,311,100 | 476,637,828 | 10.00% |
| 2026-01-16 | 58.50 | 60.75 | 58.18 | 60.43 | 60.43 | qfq | 2,330,100 | 138,532,982 | 2.98% |
| 2026-01-15 | 59.34 | 60.11 | 58.21 | 58.68 | 58.68 | qfq | 1,469,500 | 86,597,487 | -1.18% |
| 2026-01-14 | 59.25 | 60.90 | 59.15 | 59.38 | 59.38 | qfq | 2,054,100 | 123,045,496 | 0.07% |
| 2026-01-13 | 60.84 | 60.88 | 59.29 | 59.34 | 59.34 | qfq | 2,502,500 | 150,030,362 | -2.11% |
| 2026-01-12 | 60.00 | 60.98 | 59.00 | 60.62 | 60.62 | qfq | 3,868,100 | 231,810,167 | 0.87% |
| 2026-01-09 | 63.56 | 64.60 | 58.30 | 60.10 | 60.10 | qfq | 8,189,800 | 496,721,041 | -6.97% |
| 2026-01-08 | 63.60 | 65.58 | 63.05 | 64.60 | 64.60 | qfq | 3,407,100 | 219,039,445 | 1.73% |
| 2026-01-07 | 62.94 | 63.80 | 61.80 | 63.50 | 63.50 | qfq | 2,563,600 | 160,746,574 | -0.03% |
| 2026-01-06 | 63.06 | 63.88 | 61.76 | 63.52 | 63.52 | qfq | 2,837,200 | 177,808,994 | 0.16% |
| 2026-01-05 | 65.17 | 66.65 | 62.97 | 63.42 | 63.42 | qfq | 2,750,700 | 175,861,993 | -2.69% |
| 2025-12-31 | 66.90 | 67.00 | 64.59 | 65.17 | 65.17 | qfq | 3,080,400 | 201,769,634 | -2.59% |
| 2025-12-30 | 70.97 | 71.04 | 66.53 | 66.90 | 66.90 | qfq | 3,131,600 | 213,814,830 | -4.04% |
| 2025-12-29 | 69.00 | 70.93 | 68.00 | 69.72 | 69.72 | qfq | 3,208,000 | 222,867,461 | 0.66% |
| 2025-12-26 | 66.50 | 71.47 | 63.31 | 69.26 | 69.26 | qfq | 5,494,900 | 370,186,049 | 6.57% |
| 2025-12-25 | 68.21 | 68.21 | 64.70 | 64.99 | 64.99 | qfq | 4,797,000 | 315,170,648 | -4.71% |
| 2025-12-24 | 68.86 | 69.98 | 66.59 | 68.20 | 68.20 | qfq | 5,739,150 | 391,674,295 | -1.97% |
| 2025-12-23 | 71.34 | 73.30 | 69.26 | 69.57 | 69.57 | qfq | 6,727,800 | 476,369,690 | -2.48% |
| 2025-12-22 | 66.30 | 72.00 | 66.30 | 71.34 | 71.34 | qfq | 9,463,750 | 660,814,626 | 7.60% |
| 2025-12-19 | 64.21 | 66.30 | 61.00 | 66.30 | 66.30 | qfq | 7,172,700 | 468,873,592 | 10.00% |
| 2025-12-18 | 55.50 | 60.27 | 53.90 | 60.27 | 60.27 | qfq | 6,425,200 | 374,190,225 | 10.00% |
| 2025-12-17 | 54.04 | 55.10 | 51.56 | 54.79 | 54.79 | qfq | 6,126,800 | 328,935,183 | 1.73% |
| 2025-12-16 | 52.90 | 55.80 | 52.27 | 53.86 | 53.86 | qfq | 6,403,900 | 348,147,449 | 3.08% |
| 2025-12-15 | 50.53 | 55.33 | 49.81 | 52.25 | 52.25 | qfq | 4,989,900 | 264,333,807 | 3.88% |
| 2025-12-12 | 51.26 | 51.87 | 49.95 | 50.30 | 50.30 | qfq | 1,888,400 | 95,547,650 | -0.91% |
| 2025-12-11 | 52.43 | 52.43 | 50.50 | 50.76 | 50.76 | qfq | 1,836,200 | 94,040,478 | -2.16% |
| 2025-12-10 | 52.97 | 53.29 | 51.47 | 51.88 | 51.88 | qfq | 1,491,869 | 77,686,414 | -2.15% |
| 2025-12-09 | 53.86 | 53.94 | 52.91 | 53.02 | 53.02 | qfq | 1,479,000 | 78,849,763 | -0.28% |
| 2025-12-08 | 52.00 | 54.42 | 51.93 | 53.17 | 53.17 | qfq | 2,405,900 | 128,659,243 | 1.59% |
| 2025-12-05 | 52.02 | 53.46 | 50.84 | 52.34 | 52.34 | qfq | 2,209,500 | 115,529,043 | 1.41% |
| 2025-12-04 | 51.80 | 52.73 | 51.50 | 51.61 | 51.61 | qfq | 1,316,000 | 68,411,551 | -0.86% |
| 2025-12-03 | 53.67 | 53.85 | 51.85 | 52.06 | 52.06 | qfq | 1,426,500 | 74,531,534 | -1.27% |
| 2025-12-02 | 52.09 | 53.50 | 52.00 | 52.73 | 52.73 | qfq | 1,926,400 | 101,526,905 | 1.05% |
| 2025-12-01 | 52.71 | 53.00 | 51.92 | 52.18 | 52.18 | qfq | 1,271,100 | 66,390,921 | -0.32% |
| 2025-11-28 | 53.47 | 53.47 | 51.09 | 52.35 | 52.35 | qfq | 1,817,300 | 94,505,231 | -1.21% |
| 2025-11-27 | 52.14 | 54.16 | 51.71 | 52.99 | 52.99 | qfq | 1,854,900 | 98,676,102 | 0.72% |
| 2025-11-26 | 54.15 | 54.24 | 52.15 | 52.61 | 52.61 | qfq | 2,387,700 | 125,922,719 | -2.74% |
| 2025-11-25 | 53.21 | 55.50 | 52.50 | 54.09 | 54.09 | qfq | 2,873,000 | 155,236,907 | 3.05% |
| 2025-11-24 | 51.73 | 54.27 | 51.60 | 52.49 | 52.49 | qfq | 2,595,700 | 136,648,363 | 1.43% |
| 2025-11-21 | 53.70 | 53.70 | 51.52 | 51.75 | 51.75 | qfq | 2,549,300 | 132,881,293 | -3.63% |
| 2025-11-20 | 53.83 | 55.49 | 53.20 | 53.70 | 53.70 | qfq | 1,935,600 | 104,363,900 | -0.43% |
| 2025-11-19 | 56.64 | 56.64 | 53.59 | 53.93 | 53.93 | qfq | 2,743,300 | 149,906,514 | -4.24% |
| 2025-11-18 | 56.00 | 57.88 | 55.55 | 56.32 | 56.32 | qfq | 2,662,800 | 151,344,100 | 0.21% |
| 2025-11-17 | 58.77 | 58.77 | 55.00 | 56.20 | 56.20 | qfq | 3,743,400 | 211,296,715 | -4.44% |
| 2025-11-14 | 59.90 | 59.99 | 58.00 | 58.81 | 58.81 | qfq | 2,670,300 | 157,436,058 | -2.15% |
| 2025-11-13 | 60.46 | 61.80 | 60.00 | 60.10 | 60.10 | qfq | 2,348,800 | 142,386,361 | -1.07% |
| 2025-11-12 | 59.24 | 61.95 | 58.00 | 60.75 | 60.75 | qfq | 3,842,900 | 233,315,753 | 2.41% |
| 2025-11-11 | 60.95 | 60.95 | 58.50 | 59.32 | 59.32 | qfq | 3,505,000 | 208,461,687 | -2.14% |
| 2025-11-10 | 62.35 | 63.08 | 60.10 | 60.62 | 60.62 | qfq | 3,125,500 | 192,232,960 | -3.35% |
| 2025-11-07 | 63.26 | 63.66 | 62.10 | 62.72 | 62.72 | qfq | 3,012,200 | 188,919,719 | -1.26% |
| 2025-11-06 | 65.33 | 65.68 | 63.01 | 63.52 | 63.52 | qfq | 3,681,800 | 234,747,168 | -2.77% |
| 2025-11-05 | 65.00 | 66.95 | 64.18 | 65.33 | 65.33 | qfq | 2,753,600 | 180,405,402 | -1.31% |
| 2025-11-04 | 66.25 | 66.60 | 64.70 | 66.20 | 66.20 | qfq | 3,120,400 | 204,878,528 | 0.00% |
| 2025-11-03 | 67.00 | 67.00 | 64.50 | 66.20 | 66.20 | qfq | 3,840,600 | 253,284,898 | 0.99% |
| 2025-10-31 | 67.00 | 67.70 | 64.65 | 65.55 | 65.55 | qfq | 4,718,800 | 312,842,492 | -1.41% |
| 2025-10-30 | 69.00 | 70.00 | 66.31 | 66.49 | 66.49 | qfq | 7,006,800 | 473,885,058 | -4.93% |
| 2025-10-29 | 69.80 | 73.44 | 69.33 | 69.94 | 69.94 | qfq | 8,697,650 | 620,239,401 | 2.10% |
| 2025-10-28 | 72.04 | 73.99 | 68.00 | 68.50 | 68.50 | qfq | 7,433,600 | 520,482,937 | -3.91% |
| 2025-10-27 | 70.94 | 74.73 | 63.85 | 71.29 | 71.29 | qfq | 9,169,242 | 650,631,495 | 0.49% |
| 2025-10-24 | 64.62 | 70.94 | 64.49 | 70.94 | 70.94 | qfq | 8,763,750 | 602,423,181 | 10.00% |
| 2025-10-23 | 60.39 | 64.49 | 60.00 | 64.49 | 64.49 | qfq | 8,379,750 | 524,140,005 | 9.99% |
| 2025-10-22 | 58.62 | 61.28 | 58.13 | 58.63 | 58.63 | qfq | 8,871,059 | 528,986,269 | -5.13% |
| 2025-10-21 | 61.99 | 65.71 | 57.01 | 61.80 | 61.80 | qfq | 13,978,780 | 859,720,600 | 3.45% |
| 2025-10-20 | 54.50 | 59.74 | 54.50 | 59.74 | 59.74 | qfq | 6,926,600 | 399,495,248 | 10.00% |
| 2025-10-17 | 56.97 | 58.87 | 54.09 | 54.31 | 54.31 | qfq | 7,710,650 | 433,055,019 | -6.60% |
| 2025-10-16 | 52.00 | 58.15 | 52.00 | 58.15 | 58.15 | qfq | 8,384,719 | 468,226,260 | 10.01% |
| 2025-10-15 | 50.28 | 52.86 | 47.50 | 52.86 | 52.86 | qfq | 5,989,100 | 299,299,748 | 4.32% |
| 2025-10-14 | 46.88 | 50.87 | 46.50 | 50.67 | 50.67 | qfq | 6,351,017 | 313,520,605 | 8.13% |
| 2025-10-13 | 44.99 | 49.65 | 44.00 | 46.86 | 46.86 | qfq | 6,275,599 | 291,890,861 | 1.91% |
| 2025-10-10 | 42.67 | 45.99 | 42.32 | 45.98 | 45.98 | qfq | 3,202,700 | 141,584,887 | 7.23% |
| 2025-10-09 | 42.50 | 43.28 | 41.03 | 42.88 | 42.88 | qfq | 3,487,800 | 148,584,314 | 2.63% |
| 2025-09-30 | 41.53 | 43.38 | 40.58 | 41.78 | 41.78 | qfq | 3,581,400 | 149,432,748 | 1.16% |
| 2025-09-29 | 38.36 | 41.36 | 38.36 | 41.30 | 41.30 | qfq | 3,031,300 | 121,247,583 | 7.72% |
| 2025-09-26 | 38.38 | 38.68 | 37.32 | 38.34 | 38.34 | qfq | 1,565,400 | 59,789,245 | -0.16% |
| 2025-09-25 | 39.07 | 39.16 | 38.08 | 38.40 | 38.40 | qfq | 1,680,200 | 64,637,055 | -1.29% |
| 2025-09-24 | 38.01 | 39.45 | 37.30 | 38.90 | 38.90 | qfq | 2,333,200 | 90,366,716 | 1.97% |
| 2025-09-23 | 38.17 | 38.85 | 37.04 | 38.15 | 38.15 | qfq | 2,844,030 | 107,767,491 | -0.37% |
| 2025-09-22 | 36.22 | 38.29 | 35.90 | 38.29 | 38.29 | qfq | 2,667,600 | 99,868,228 | 5.69% |
| 2025-09-19 | 35.58 | 36.87 | 35.49 | 36.23 | 36.23 | qfq | 2,341,400 | 84,764,033 | 1.83% |
| 2025-09-18 | 36.05 | 36.32 | 35.18 | 35.58 | 35.58 | qfq | 1,781,000 | 63,671,219 | -0.20% |
| 2025-09-17 | 35.96 | 37.11 | 35.28 | 35.65 | 35.65 | qfq | 3,196,200 | 115,566,134 | -0.83% |
| 2025-09-16 | 34.46 | 36.00 | 34.10 | 35.95 | 35.95 | qfq | 2,476,000 | 86,723,789 | 4.20% |
| 2025-09-15 | 34.30 | 34.89 | 33.50 | 34.50 | 34.50 | qfq | 2,109,100 | 72,478,742 | 1.47% |
| 2025-09-12 | 33.83 | 34.35 | 33.60 | 34.00 | 34.00 | qfq | 1,985,000 | 67,494,300 | 0.59% |
| 2025-09-11 | 33.22 | 34.52 | 32.92 | 33.80 | 33.80 | qfq | 2,265,200 | 76,624,237 | 1.81% |
| 2025-09-10 | 32.84 | 33.76 | 32.82 | 33.20 | 33.20 | qfq | 1,184,900 | 39,482,168 | 0.45% |
| 2025-09-09 | 33.11 | 33.88 | 32.86 | 33.05 | 33.05 | qfq | 1,649,700 | 55,095,173 | -1.61% |
| 2025-09-08 | 32.55 | 33.62 | 32.55 | 33.59 | 33.59 | qfq | 2,356,400 | 78,379,465 | 2.69% |
| 2025-09-05 | 30.73 | 33.08 | 30.16 | 32.71 | 32.71 | qfq | 2,637,300 | 83,917,661 | 7.04% |
| 2025-09-04 | 31.04 | 31.31 | 30.43 | 30.56 | 30.56 | qfq | 1,852,700 | 57,065,461 | -1.00% |
| 2025-09-03 | 30.99 | 31.40 | 30.40 | 30.87 | 30.87 | qfq | 2,413,400 | 74,666,208 | -0.61% |
| 2025-09-02 | 32.59 | 32.78 | 30.83 | 31.06 | 31.06 | qfq | 3,493,100 | 110,141,827 | -4.69% |
| 2025-09-01 | 32.52 | 33.39 | 32.27 | 32.59 | 32.59 | qfq | 2,647,203 | 86,900,681 | -0.40% |
| 2025-08-29 | 32.88 | 33.00 | 32.03 | 32.72 | 32.72 | qfq | 1,660,600 | 54,018,971 | -0.67% |
| 2025-08-28 | 32.45 | 33.14 | 31.87 | 32.94 | 32.94 | qfq | 2,441,100 | 79,307,596 | 0.12% |
| 2025-08-27 | 33.54 | 34.29 | 32.71 | 32.90 | 32.90 | qfq | 2,955,900 | 98,892,624 | -2.75% |
| 2025-08-26 | 34.66 | 35.00 | 33.19 | 33.83 | 33.83 | qfq | 3,667,100 | 124,954,783 | -0.68% |
| 2025-08-25 | 33.34 | 34.74 | 33.20 | 34.06 | 34.06 | qfq | 4,146,171 | 140,612,114 | 1.70% |
| 2025-08-22 | 31.92 | 34.19 | 31.50 | 33.49 | 33.49 | qfq | 5,398,200 | 180,708,871 | 6.35% |
| 2025-08-21 | 29.80 | 32.50 | 29.50 | 31.49 | 31.49 | qfq | 4,795,100 | 149,463,513 | 5.32% |
| 2025-08-20 | 29.42 | 30.00 | 29.15 | 29.90 | 29.90 | qfq | 1,743,200 | 51,897,100 | 0.81% |
| 2025-08-19 | 29.76 | 29.76 | 29.04 | 29.66 | 29.66 | qfq | 1,826,400 | 53,603,466 | -0.34% |
| 2025-08-18 | 29.45 | 30.24 | 29.40 | 29.76 | 29.76 | qfq | 2,571,400 | 76,710,420 | 1.22% |
| 2025-08-15 | 29.36 | 29.43 | 29.09 | 29.40 | 29.40 | qfq | 1,670,271 | 48,891,368 | 0.00% |
| 2025-08-14 | 29.57 | 29.70 | 29.20 | 29.40 | 29.40 | qfq | 1,583,600 | 46,644,444 | -0.68% |
| 2025-08-13 | 29.50 | 30.30 | 29.26 | 29.60 | 29.60 | qfq | 2,411,900 | 71,770,430 | 0.54% |
| 2025-08-12 | 31.03 | 31.03 | 29.20 | 29.44 | 29.44 | qfq | 2,308,500 | 68,487,266 | -0.37% |
| 2025-08-11 | 29.51 | 29.74 | 28.87 | 29.55 | 29.55 | qfq | 2,026,300 | 59,525,532 | 0.14% |
| 2025-08-08 | 29.00 | 29.95 | 29.00 | 29.51 | 29.51 | qfq | 1,935,300 | 57,308,297 | 0.10% |
| 2025-08-07 | 28.78 | 29.66 | 28.78 | 29.48 | 29.48 | qfq | 2,956,000 | 86,763,849 | 3.04% |
| 2025-08-06 | 28.50 | 28.65 | 27.57 | 28.61 | 28.61 | qfq | 2,427,200 | 68,496,653 | 2.77% |
| 2025-08-05 | 27.60 | 28.00 | 27.34 | 27.84 | 27.84 | qfq | 1,929,000 | 53,476,014 | 1.35% |
| 2025-08-04 | 27.46 | 27.55 | 26.93 | 27.47 | 27.47 | qfq | 1,825,500 | 49,721,523 | 0.00% |
| 2025-08-01 | 27.79 | 28.00 | 27.08 | 27.47 | 27.47 | qfq | 2,507,500 | 68,790,998 | 0.18% |
| 2025-07-31 | 28.07 | 28.86 | 27.34 | 27.42 | 27.42 | qfq | 2,882,400 | 79,971,962 | -3.65% |
| 2025-07-30 | 27.00 | 30.09 | 27.00 | 28.46 | 28.46 | qfq | 5,552,240 | 157,699,386 | 3.60% |
| 2025-07-29 | 30.28 | 30.28 | 26.80 | 27.47 | 27.47 | qfq | 8,461,800 | 232,498,385 | -7.10% |
| 2025-07-25 | 28.35 | 30.42 | 28.29 | 29.57 | 29.57 | qfq | 6,906,430 | 201,919,981 | 4.34% |
| 2025-07-24 | 27.51 | 28.38 | 27.51 | 28.34 | 28.34 | qfq | 3,784,530 | 105,806,918 | 1.65% |
| 2025-07-23 | 27.51 | 28.65 | 27.04 | 27.88 | 27.88 | qfq | 4,776,600 | 132,729,555 | 1.34% |
| 2025-07-22 | 26.71 | 27.66 | 26.40 | 27.51 | 27.51 | qfq | 3,256,100 | 89,017,597 | 3.00% |
| 2025-07-21 | 26.50 | 26.80 | 25.96 | 26.71 | 26.71 | qfq | 1,392,600 | 36,715,116 | 0.79% |
| 2025-07-18 | 25.81 | 27.03 | 25.44 | 26.50 | 26.50 | qfq | 2,637,800 | 69,365,716 | 3.23% |
| 2025-07-17 | 25.85 | 26.10 | 25.36 | 25.67 | 25.67 | qfq | 1,997,400 | 51,313,623 | -0.47% |
| 2025-07-16 | 26.39 | 26.39 | 25.67 | 25.79 | 25.79 | qfq | 1,382,600 | 35,774,532 | -0.88% |
| 2025-07-15 | 26.81 | 26.81 | 25.90 | 26.02 | 26.02 | qfq | 1,821,400 | 48,069,292 | -3.02% |
| 2025-07-14 | 26.55 | 27.34 | 26.20 | 26.83 | 26.83 | qfq | 3,792,000 | 101,964,941 | 0.71% |
| 2025-07-11 | 26.56 | 26.89 | 26.41 | 26.64 | 26.64 | qfq | 2,720,800 | 72,546,314 | 0.19% |
| 2025-07-10 | 26.85 | 27.16 | 26.42 | 26.59 | 26.59 | qfq | 1,269,900 | 33,712,495 | -0.97% |
| 2025-07-09 | 27.33 | 27.33 | 26.70 | 26.85 | 26.85 | qfq | 936,400 | 25,174,326 | -0.07% |
| 2025-07-08 | 26.97 | 27.20 | 26.50 | 26.87 | 26.87 | qfq | 1,328,600 | 35,745,312 | -0.37% |
| 2025-07-07 | 26.72 | 27.23 | 26.40 | 26.97 | 26.97 | qfq | 1,288,200 | 34,463,642 | 1.01% |
| 2025-07-04 | 27.41 | 27.41 | 26.61 | 26.70 | 26.70 | qfq | 1,382,700 | 37,278,010 | -2.13% |
| 2025-07-03 | 27.38 | 27.54 | 27.15 | 27.28 | 27.28 | qfq | 934,500 | 25,511,052 | -0.29% |
| 2025-07-02 | 28.20 | 28.20 | 27.04 | 27.36 | 27.36 | qfq | 1,302,200 | 35,661,184 | -1.76% |
| 2025-07-01 | 27.56 | 28.31 | 27.56 | 27.85 | 27.85 | qfq | 1,872,600 | 52,376,443 | 0.00% |
| 2025-06-30 | 28.38 | 29.19 | 27.53 | 27.85 | 27.85 | qfq | 3,513,900 | 98,990,352 | -1.62% |
| 2025-06-27 | 28.15 | 29.10 | 28.00 | 28.31 | 28.31 | qfq | 1,315,000 | 37,407,787 | 0.28% |
| 2025-06-26 | 28.80 | 28.88 | 27.18 | 28.23 | 28.23 | qfq | 1,857,100 | 51,719,718 | 3.10% |
| 2025-06-25 | 27.70 | 27.80 | 26.73 | 27.38 | 27.38 | qfq | 1,146,000 | 31,207,312 | 0.37% |
| 2025-06-24 | 26.99 | 27.60 | 26.99 | 27.28 | 27.28 | qfq | 1,250,700 | 34,231,146 | 1.34% |
| 2025-06-23 | 28.03 | 28.03 | 25.96 | 26.92 | 26.92 | qfq | 1,452,800 | 39,124,531 | -4.06% |
| 2025-06-20 | 28.64 | 29.01 | 28.03 | 28.06 | 28.06 | qfq | 1,445,200 | 41,166,410 | -2.47% |
| 2025-06-19 | 28.49 | 29.49 | 28.49 | 28.77 | 28.77 | qfq | 1,543,900 | 44,717,441 | 0.98% |
| 2025-06-18 | 27.85 | 28.90 | 27.85 | 28.49 | 28.49 | qfq | 1,507,100 | 43,110,984 | -0.38% |
| 2025-06-17 | 28.28 | 29.06 | 27.58 | 28.60 | 28.60 | qfq | 4,313,600 | 122,538,930 | -0.24% |
| 2025-06-16 | 26.02 | 28.68 | 25.60 | 28.67 | 28.67 | qfq | 2,890,600 | 78,062,215 | 9.97% |
| 2025-06-13 | 26.88 | 26.88 | 25.80 | 26.07 | 26.07 | qfq | 1,150,632 | 30,090,410 | -2.65% |
| 2025-06-12 | 26.61 | 27.10 | 25.72 | 26.78 | 26.78 | qfq | 1,675,200 | 44,229,172 | 0.56% |
| 2025-06-11 | 26.49 | 27.05 | 26.21 | 26.63 | 26.63 | qfq | 1,117,200 | 29,769,739 | 0.53% |
| 2025-06-10 | 27.33 | 27.33 | 25.44 | 26.49 | 26.49 | qfq | 2,367,100 | 62,001,342 | -2.07% |
| 2025-06-09 | 27.48 | 27.68 | 26.91 | 27.05 | 27.05 | qfq | 1,114,100 | 30,346,626 | -1.56% |
| 2025-06-06 | 26.65 | 27.80 | 26.53 | 27.48 | 27.48 | qfq | 2,289,128 | 61,861,511 | 3.11% |
| 2025-06-05 | 26.85 | 27.11 | 26.30 | 26.65 | 26.65 | qfq | 1,230,800 | 32,727,040 | -1.22% |
| 2025-06-04 | 27.25 | 27.25 | 26.64 | 26.98 | 26.98 | qfq | 1,067,700 | 28,826,370 | -0.99% |
| 2025-06-03 | 26.99 | 27.41 | 26.20 | 27.25 | 26.95 | qfq | 994,000 | 26,825,929 | 0.96% |
| 2025-05-30 | 27.97 | 27.97 | 26.88 | 26.99 | 26.69 | qfq | 936,600 | 25,545,475 | -2.74% |
| 2025-05-29 | 27.61 | 28.05 | 27.58 | 27.75 | 27.44 | qfq | 1,248,049 | 34,631,216 | 0.07% |
| 2025-05-28 | 27.85 | 28.49 | 27.49 | 27.73 | 27.42 | qfq | 1,663,800 | 46,402,885 | -0.25% |
| 2025-05-27 | 27.86 | 28.07 | 27.52 | 27.80 | 27.49 | qfq | 1,638,300 | 45,437,758 | -0.11% |
| 2025-05-26 | 28.25 | 28.65 | 27.20 | 27.83 | 27.52 | qfq | 1,703,100 | 47,553,931 | -1.49% |
| 2025-05-23 | 29.48 | 29.80 | 28.25 | 28.25 | 27.94 | qfq | 1,565,700 | 45,014,603 | -4.17% |
| 2025-05-22 | 29.50 | 30.20 | 29.22 | 29.48 | 29.16 | qfq | 1,366,000 | 40,537,604 | -0.44% |
| 2025-05-21 | 29.45 | 29.82 | 29.20 | 29.61 | 29.28 | qfq | 1,011,200 | 29,873,529 | 0.51% |
| 2025-05-20 | 29.36 | 29.79 | 29.30 | 29.46 | 29.14 | qfq | 743,800 | 21,975,037 | 0.31% |
| 2025-05-19 | 29.15 | 30.16 | 28.56 | 29.37 | 29.05 | qfq | 1,381,400 | 40,510,083 | 0.34% |
| 2025-05-16 | 30.07 | 30.07 | 28.89 | 29.27 | 28.95 | qfq | 1,176,900 | 34,473,623 | -2.17% |
| 2025-05-15 | 29.80 | 30.12 | 29.66 | 29.92 | 29.59 | qfq | 885,700 | 26,451,394 | 0.23% |
| 2025-05-14 | 30.21 | 30.91 | 29.75 | 29.85 | 29.52 | qfq | 1,209,000 | 36,476,746 | -1.97% |
| 2025-05-13 | 30.50 | 30.92 | 29.60 | 30.45 | 30.11 | qfq | 1,056,400 | 32,010,114 | 0.26% |
| 2025-05-12 | 30.20 | 30.50 | 29.00 | 30.37 | 30.04 | qfq | 1,211,300 | 36,540,103 | 0.03% |
| 2025-05-09 | 29.02 | 30.50 | 28.30 | 30.36 | 30.03 | qfq | 1,982,100 | 59,505,597 | 4.51% |
| 2025-05-08 | 29.17 | 29.50 | 28.61 | 29.05 | 28.73 | qfq | 1,134,100 | 32,754,609 | -1.22% |
| 2025-05-07 | 29.43 | 29.80 | 29.06 | 29.41 | 29.09 | qfq | 821,800 | 24,269,790 | 0.10% |
| 2025-05-06 | 29.03 | 29.56 | 28.57 | 29.38 | 29.06 | qfq | 973,400 | 28,280,861 | 1.00% |
| 2025-04-30 | 30.00 | 30.98 | 29.09 | 29.09 | 28.77 | qfq | 1,452,300 | 43,301,449 | 0.76% |
| 2025-04-29 | 27.86 | 29.18 | 27.60 | 28.87 | 28.55 | qfq | 1,359,500 | 39,070,080 | 3.85% |
| 2025-04-28 | 27.50 | 28.55 | 27.18 | 27.80 | 27.49 | qfq | 829,800 | 22,991,448 | -1.21% |
| 2025-04-25 | 28.50 | 28.80 | 28.00 | 28.14 | 27.83 | qfq | 843,400 | 24,029,634 | -1.33% |
| 2025-04-24 | 28.13 | 28.71 | 27.80 | 28.52 | 28.21 | qfq | 1,235,300 | 34,910,507 | 0.00% |
| 2025-04-23 | 28.52 | 28.97 | 27.58 | 28.52 | 28.21 | qfq | 1,521,400 | 43,083,051 | -0.42% |
| 2025-04-22 | 28.55 | 29.10 | 28.35 | 28.64 | 28.32 | qfq | 710,600 | 20,396,626 | -0.03% |
| 2025-04-21 | 28.31 | 29.41 | 28.29 | 28.65 | 28.33 | qfq | 1,417,600 | 40,562,488 | -1.61% |
| 2025-04-18 | 29.92 | 29.97 | 28.68 | 29.12 | 28.80 | qfq | 1,523,549 | 44,392,961 | -2.87% |
| 2025-04-17 | 28.60 | 30.20 | 28.07 | 29.98 | 29.65 | qfq | 2,302,300 | 67,507,276 | 3.84% |
| 2025-04-16 | 29.89 | 29.98 | 28.65 | 28.87 | 28.55 | qfq | 2,102,700 | 61,260,061 | -3.77% |
| 2025-04-15 | 31.40 | 31.40 | 29.68 | 30.00 | 29.67 | qfq | 2,636,601 | 79,546,424 | -4.06% |
| 2025-04-14 | 31.49 | 31.99 | 30.60 | 31.27 | 30.93 | qfq | 3,098,249 | 96,999,925 | -0.82% |
| 2025-04-11 | 29.95 | 31.58 | 29.52 | 31.53 | 31.18 | qfq | 3,796,100 | 116,954,447 | 3.17% |
| 2025-04-10 | 27.80 | 30.56 | 27.80 | 30.56 | 30.22 | qfq | 2,568,519 | 76,892,604 | 10.01% |
| 2025-04-09 | 27.60 | 28.30 | 25.20 | 27.78 | 27.47 | qfq | 1,561,251 | 42,500,403 | -0.61% |
| 2025-04-08 | 27.69 | 28.63 | 27.01 | 27.95 | 27.64 | qfq | 1,768,020 | 49,053,625 | 1.05% |
| 2025-04-07 | 26.79 | 29.10 | 26.79 | 27.66 | 27.36 | qfq | 2,406,500 | 66,990,557 | -7.09% |
| 2025-04-03 | 28.48 | 29.86 | 28.48 | 29.77 | 29.44 | qfq | 1,798,700 | 52,708,951 | 2.94% |
| 2025-04-02 | 28.58 | 29.50 | 28.24 | 28.92 | 28.60 | qfq | 2,418,100 | 69,616,881 | 1.05% |
| 2025-04-01 | 29.00 | 29.33 | 28.49 | 28.62 | 28.30 | qfq | 1,908,980 | 55,107,215 | -1.31% |
| 2025-03-31 | 30.24 | 30.24 | 28.17 | 29.00 | 28.68 | qfq | 2,341,300 | 68,085,768 | -3.33% |
| 2025-03-28 | 29.68 | 30.10 | 28.28 | 30.00 | 29.67 | qfq | 2,592,360 | 75,952,073 | 2.74% |
| 2025-03-27 | 29.61 | 31.13 | 29.20 | 29.20 | 28.88 | qfq | 4,060,037 | 122,262,967 | -2.50% |
| 2025-03-26 | 29.66 | 30.56 | 29.08 | 29.95 | 29.62 | qfq | 2,761,400 | 82,217,730 | -2.06% |
| 2025-03-25 | 29.50 | 30.69 | 28.80 | 30.58 | 30.24 | qfq | 3,324,700 | 99,412,628 | 3.66% |
| 2025-03-24 | 28.28 | 30.15 | 28.14 | 29.50 | 29.18 | qfq | 3,939,600 | 114,265,815 | 2.32% |
| 2025-03-21 | 27.35 | 29.49 | 26.25 | 28.83 | 28.51 | qfq | 3,919,204 | 108,568,809 | 7.37% |
| 2025-03-20 | 27.01 | 27.50 | 26.77 | 26.85 | 26.55 | qfq | 1,680,104 | 45,613,598 | 0.11% |
| 2025-03-19 | 26.88 | 27.38 | 26.38 | 26.82 | 26.52 | qfq | 1,596,100 | 42,672,403 | -0.96% |
| 2025-03-18 | 26.99 | 27.80 | 26.38 | 27.08 | 26.78 | qfq | 2,459,500 | 66,393,958 | -0.07% |
| 2025-03-17 | 25.89 | 27.40 | 25.50 | 27.10 | 26.80 | qfq | 3,788,000 | 101,483,192 | 4.67% |
| 2025-03-14 | 26.06 | 27.00 | 25.43 | 25.89 | 25.60 | qfq | 3,056,300 | 79,337,172 | -1.78% |
| 2025-03-13 | 25.25 | 27.50 | 25.25 | 26.36 | 26.07 | qfq | 5,314,110 | 140,884,419 | 1.66% |
| 2025-03-12 | 23.91 | 26.27 | 23.66 | 25.93 | 25.64 | qfq | 5,280,199 | 132,296,316 | 8.58% |
| 2025-03-11 | 24.50 | 24.57 | 22.79 | 23.88 | 23.62 | qfq | 4,665,115 | 110,673,583 | -3.83% |
| 2025-03-10 | 22.91 | 24.83 | 22.36 | 24.83 | 24.56 | qfq | 5,340,100 | 125,956,615 | 10.01% |
| 2025-03-07 | 20.96 | 22.57 | 20.75 | 22.57 | 22.32 | qfq | 6,092,299 | 133,068,518 | 8.72% |
| 2025-03-06 | 20.56 | 21.30 | 20.55 | 20.76 | 20.53 | qfq | 2,262,400 | 47,345,183 | 1.12% |
| 2025-03-05 | 20.68 | 20.99 | 20.38 | 20.53 | 20.30 | qfq | 1,309,200 | 26,940,070 | -1.72% |
| 2025-03-04 | 20.48 | 21.17 | 20.48 | 20.89 | 20.66 | qfq | 1,532,486 | 31,993,605 | 1.31% |
| 2025-03-03 | 21.00 | 21.82 | 20.56 | 20.62 | 20.39 | qfq | 2,726,300 | 57,987,797 | -2.83% |
| 2025-02-28 | 21.39 | 22.14 | 20.94 | 21.22 | 20.99 | qfq | 4,953,600 | 106,541,357 | -0.79% |
| 2025-02-27 | 20.57 | 21.48 | 20.44 | 21.39 | 21.15 | qfq | 2,761,100 | 57,777,242 | 3.99% |
| 2025-02-26 | 20.68 | 20.94 | 20.53 | 20.57 | 20.34 | qfq | 1,557,200 | 32,214,754 | -0.68% |
| 2025-02-25 | 20.80 | 20.92 | 20.62 | 20.71 | 20.48 | qfq | 1,442,900 | 29,936,045 | -0.38% |
| 2025-02-24 | 20.80 | 21.15 | 20.75 | 20.79 | 20.56 | qfq | 1,420,600 | 29,686,536 | -0.53% |
| 2025-02-21 | 20.99 | 21.20 | 20.65 | 20.90 | 20.67 | qfq | 1,427,903 | 29,798,021 | 0.05% |
| 2025-02-20 | 21.10 | 21.10 | 20.60 | 20.89 | 20.66 | qfq | 1,222,100 | 25,422,892 | -0.05% |
| 2025-02-19 | 20.63 | 21.35 | 20.63 | 20.90 | 20.67 | qfq | 1,893,500 | 39,864,594 | 0.05% |
| 2025-02-18 | 20.79 | 21.19 | 20.40 | 20.89 | 20.66 | qfq | 1,836,500 | 38,159,491 | 1.46% |
| 2025-02-17 | 20.72 | 21.00 | 20.48 | 20.59 | 20.36 | qfq | 1,179,200 | 24,426,799 | -0.15% |
| 2025-02-14 | 20.96 | 21.07 | 20.55 | 20.62 | 20.39 | qfq | 986,800 | 20,445,684 | -1.10% |
| 2025-02-13 | 21.27 | 21.27 | 20.81 | 20.85 | 20.62 | qfq | 922,900 | 19,420,173 | -1.97% |
| 2025-02-12 | 21.57 | 21.65 | 21.11 | 21.27 | 21.04 | qfq | 1,302,400 | 27,774,694 | -1.44% |
| 2025-02-11 | 21.98 | 22.28 | 20.58 | 21.58 | 21.34 | qfq | 3,285,499 | 70,036,265 | 0.28% |
| 2025-02-10 | 20.43 | 21.98 | 20.31 | 21.52 | 21.28 | qfq | 2,961,500 | 62,806,737 | 5.54% |
| 2025-02-07 | 20.38 | 20.60 | 20.16 | 20.39 | 20.17 | qfq | 852,900 | 17,349,041 | -0.20% |
| 2025-02-06 | 20.24 | 20.53 | 19.95 | 20.43 | 20.21 | qfq | 555,600 | 11,242,323 | 0.89% |
| 2025-02-05 | 20.30 | 20.31 | 20.03 | 20.25 | 20.03 | qfq | 436,400 | 8,809,666 | 0.75% |
| 2025-01-27 | 20.21 | 20.76 | 20.08 | 20.10 | 19.88 | qfq | 723,700 | 14,766,169 | -0.30% |
| 2025-01-24 | 20.01 | 20.49 | 19.80 | 20.16 | 19.94 | qfq | 814,200 | 16,375,541 | -0.15% |
| 2025-01-23 | 20.37 | 20.65 | 20.00 | 20.19 | 19.97 | qfq | 804,200 | 16,328,758 | -0.39% |
| 2025-01-22 | 20.90 | 20.90 | 19.83 | 20.27 | 20.05 | qfq | 1,009,100 | 20,564,693 | -1.17% |
| 2025-01-21 | 21.47 | 21.47 | 20.31 | 20.51 | 20.28 | qfq | 1,477,237 | 30,473,345 | -3.71% |
| 2025-01-20 | 21.40 | 21.75 | 20.84 | 21.30 | 21.07 | qfq | 1,302,000 | 27,949,859 | 0.24% |
| 2025-01-17 | 21.01 | 21.38 | 20.58 | 21.25 | 21.02 | qfq | 876,900 | 18,523,214 | 1.14% |
| 2025-01-16 | 21.27 | 21.60 | 20.74 | 21.01 | 20.78 | qfq | 1,022,700 | 21,563,823 | -1.27% |
| 2025-01-15 | 21.76 | 21.76 | 21.10 | 21.28 | 21.05 | qfq | 1,352,900 | 28,895,072 | -2.21% |
| 2025-01-14 | 20.87 | 21.98 | 20.70 | 21.76 | 21.52 | qfq | 2,458,500 | 53,000,258 | 4.41% |
| 2025-01-13 | 21.08 | 21.35 | 20.66 | 20.84 | 20.61 | qfq | 790,700 | 16,518,735 | -1.33% |
| 2025-01-10 | 21.44 | 21.64 | 21.02 | 21.12 | 20.89 | qfq | 1,250,800 | 26,615,470 | -0.98% |
| 2025-01-09 | 21.20 | 21.60 | 20.50 | 21.33 | 21.10 | qfq | 1,848,900 | 39,406,855 | 1.81% |
| 2025-01-08 | 20.59 | 21.30 | 20.28 | 20.95 | 20.72 | qfq | 1,543,499 | 32,180,666 | 1.75% |
| 2025-01-07 | 20.68 | 21.10 | 20.39 | 20.59 | 20.36 | qfq | 1,596,100 | 33,087,493 | 0.29% |
| 2025-01-06 | 19.26 | 20.80 | 18.31 | 20.53 | 20.30 | qfq | 2,435,998 | 48,924,828 | 6.65% |
| 2025-01-03 | 20.37 | 20.58 | 18.78 | 19.25 | 19.04 | qfq | 1,011,300 | 19,795,847 | -4.61% |
| 2025-01-02 | 20.60 | 20.90 | 20.06 | 20.18 | 19.96 | qfq | 834,600 | 17,066,811 | -2.04% |
| 2024-12-31 | 21.22 | 21.33 | 20.40 | 20.60 | 20.37 | qfq | 1,359,700 | 28,334,792 | -2.32% |
| 2024-12-30 | 20.98 | 21.25 | 20.15 | 21.09 | 20.86 | qfq | 1,085,528 | 22,643,123 | 0.91% |
| 2024-12-27 | 20.39 | 21.23 | 20.12 | 20.90 | 20.67 | qfq | 1,838,599 | 38,324,201 | 2.45% |
| 2024-12-26 | 20.19 | 20.70 | 19.81 | 20.40 | 20.18 | qfq | 1,040,237 | 21,119,000 | 2.10% |
| 2024-12-25 | 20.83 | 21.31 | 19.56 | 19.98 | 19.76 | qfq | 1,581,000 | 31,757,740 | -4.99% |
| 2024-12-24 | 21.00 | 21.38 | 20.51 | 21.03 | 20.80 | qfq | 1,254,000 | 26,324,454 | 0.67% |
| 2024-12-23 | 22.36 | 22.77 | 20.87 | 20.89 | 20.66 | qfq | 2,158,500 | 46,459,086 | -6.57% |
| 2024-12-20 | 21.69 | 22.36 | 21.51 | 22.36 | 22.11 | qfq | 2,653,700 | 58,805,732 | 3.09% |
| 2024-12-19 | 22.31 | 22.31 | 21.30 | 21.69 | 21.45 | qfq | 1,629,600 | 35,440,127 | -2.25% |
| 2024-12-18 | 21.58 | 22.34 | 21.27 | 22.19 | 21.95 | qfq | 2,535,895 | 55,817,953 | 2.73% |
| 2024-12-17 | 22.25 | 22.60 | 21.55 | 21.60 | 21.36 | qfq | 2,595,300 | 56,840,314 | -3.70% |
| 2024-12-16 | 22.29 | 22.90 | 22.07 | 22.43 | 22.18 | qfq | 2,994,500 | 67,547,522 | 1.40% |
| 2024-12-13 | 21.89 | 22.60 | 21.80 | 22.12 | 21.88 | qfq | 2,648,500 | 58,789,918 | -0.27% |
| 2024-12-12 | 21.10 | 22.37 | 21.02 | 22.18 | 21.94 | qfq | 5,187,800 | 112,760,851 | 4.13% |
| 2024-12-11 | 21.47 | 21.68 | 20.54 | 21.30 | 21.07 | qfq | 4,914,699 | 103,337,320 | -0.84% |
| 2024-12-10 | 21.42 | 21.99 | 21.00 | 21.48 | 21.24 | qfq | 10,585,199 | 227,497,777 | 2.19% |
| 2024-12-09 | 19.45 | 21.02 | 19.15 | 21.02 | 20.79 | qfq | 9,836,394 | 204,858,564 | 9.99% |
| 2024-12-06 | 19.65 | 19.73 | 19.09 | 19.11 | 18.90 | qfq | 4,788,400 | 92,709,058 | -2.95% |
| 2024-12-05 | 19.70 | 19.77 | 19.00 | 19.69 | 19.47 | qfq | 1,958,511 | 38,116,055 | 1.60% |
| 2024-12-04 | 19.38 | 19.62 | 18.94 | 19.38 | 19.17 | qfq | 1,861,800 | 35,892,340 | 0.21% |
| 2024-12-03 | 19.88 | 19.89 | 19.17 | 19.34 | 19.13 | qfq | 1,991,900 | 38,577,587 | -2.72% |
| 2024-12-02 | 19.79 | 20.68 | 19.72 | 19.88 | 19.66 | qfq | 3,617,200 | 72,950,687 | 0.66% |
| 2024-11-29 | 20.20 | 20.20 | 19.61 | 19.75 | 19.53 | qfq | 1,706,000 | 33,929,700 | -1.30% |
| 2024-11-28 | 19.99 | 20.34 | 19.56 | 20.01 | 19.79 | qfq | 1,588,100 | 31,807,914 | 0.10% |
| 2024-11-27 | 19.60 | 20.00 | 19.26 | 19.99 | 19.77 | qfq | 1,270,500 | 25,057,926 | 1.52% |
| 2024-11-26 | 20.75 | 20.75 | 19.40 | 19.69 | 19.47 | qfq | 2,174,200 | 43,190,743 | -4.97% |
| 2024-11-25 | 19.43 | 20.90 | 18.86 | 20.72 | 20.49 | qfq | 2,423,300 | 48,199,493 | 6.97% |
| 2024-11-22 | 19.98 | 20.65 | 19.36 | 19.37 | 19.16 | qfq | 2,046,610 | 40,956,236 | -3.63% |
| 2024-11-21 | 19.85 | 20.15 | 19.36 | 20.10 | 19.88 | qfq | 2,389,800 | 47,605,234 | 1.26% |
| 2024-11-20 | 19.74 | 20.06 | 19.64 | 19.85 | 19.63 | qfq | 1,999,210 | 39,753,228 | 0.20% |
| 2024-11-19 | 19.34 | 19.95 | 19.09 | 19.81 | 19.59 | qfq | 2,160,358 | 42,176,252 | 1.64% |
| 2024-11-18 | 20.65 | 20.87 | 18.74 | 19.49 | 19.28 | qfq | 3,762,200 | 74,612,312 | -5.71% |
| 2024-11-15 | 21.70 | 21.98 | 20.50 | 20.67 | 20.44 | qfq | 4,562,500 | 96,956,387 | -4.75% |
| 2024-11-14 | 21.04 | 22.28 | 20.86 | 21.70 | 21.46 | qfq | 7,636,600 | 167,203,636 | 3.14% |
| 2024-11-13 | 20.25 | 21.10 | 20.25 | 21.04 | 20.81 | qfq | 3,923,580 | 81,653,497 | 3.95% |
| 2024-11-12 | 19.75 | 20.33 | 19.75 | 20.24 | 20.02 | qfq | 3,441,880 | 69,012,857 | 2.48% |
| 2024-11-11 | 20.79 | 21.12 | 19.35 | 19.75 | 19.53 | qfq | 5,178,800 | 104,669,904 | -4.54% |
| 2024-11-08 | 20.74 | 20.99 | 20.41 | 20.69 | 20.46 | qfq | 2,792,653 | 57,926,640 | 1.47% |
| 2024-11-07 | 21.40 | 21.40 | 20.08 | 20.39 | 20.17 | qfq | 4,124,853 | 84,706,680 | -4.41% |
| 2024-11-06 | 22.03 | 22.28 | 21.06 | 21.33 | 21.10 | qfq | 5,177,604 | 111,939,596 | -3.18% |
| 2024-11-05 | 21.63 | 22.10 | 20.80 | 22.03 | 21.79 | qfq | 4,968,700 | 107,193,824 | 2.09% |
| 2024-11-04 | 21.48 | 21.94 | 21.09 | 21.58 | 21.34 | qfq | 3,571,100 | 76,854,509 | 0.09% |
| 2024-11-01 | 22.67 | 23.00 | 21.53 | 21.56 | 21.32 | qfq | 4,642,200 | 103,572,919 | -3.96% |
| 2024-10-31 | 21.69 | 22.60 | 21.45 | 22.45 | 22.20 | qfq | 5,252,349 | 116,534,640 | 4.42% |
| 2024-10-30 | 21.60 | 21.98 | 20.70 | 21.50 | 21.26 | qfq | 4,681,900 | 99,993,403 | -2.85% |
| 2024-10-29 | 21.72 | 22.18 | 20.59 | 22.13 | 21.89 | qfq | 7,366,900 | 159,958,538 | 1.89% |
| 2024-10-28 | 20.50 | 22.33 | 20.50 | 21.72 | 21.48 | qfq | 10,097,303 | 217,454,415 | 6.94% |
| 2024-10-25 | 18.40 | 20.31 | 18.38 | 20.31 | 20.09 | qfq | 11,920,269 | 237,194,444 | 10.02% |
| 2024-10-24 | 18.60 | 19.13 | 18.36 | 18.46 | 18.26 | qfq | 3,975,800 | 74,622,264 | -1.70% |
| 2024-10-23 | 19.60 | 19.65 | 18.63 | 18.78 | 18.57 | qfq | 7,315,876 | 138,522,271 | -4.43% |
| 2024-10-22 | 18.49 | 19.70 | 18.15 | 19.65 | 19.43 | qfq | 8,730,053 | 164,343,026 | 8.26% |
| 2024-10-21 | 18.27 | 18.54 | 17.83 | 18.15 | 17.95 | qfq | 6,785,424 | 123,344,055 | -0.71% |
| 2024-10-18 | 18.23 | 18.64 | 18.06 | 18.28 | 18.08 | qfq | 6,862,766 | 125,913,546 | -0.27% |
| 2024-10-17 | 18.44 | 18.55 | 17.65 | 18.33 | 18.13 | qfq | 7,301,100 | 133,144,896 | -0.60% |
| 2024-10-16 | 18.35 | 18.70 | 18.22 | 18.44 | 18.24 | qfq | 3,598,200 | 66,530,469 | 0.33% |
| 2024-10-15 | 18.00 | 18.82 | 17.93 | 18.38 | 18.18 | qfq | 5,658,453 | 104,224,222 | 1.72% |
| 2024-10-14 | 17.77 | 18.22 | 17.65 | 18.07 | 17.87 | qfq | 3,927,100 | 70,418,498 | 1.98% |
| 2024-10-11 | 17.55 | 17.99 | 17.53 | 17.72 | 17.52 | qfq | 3,040,500 | 53,792,809 | 0.57% |
| 2024-10-10 | 17.35 | 18.30 | 17.30 | 17.62 | 17.43 | qfq | 4,513,647 | 80,723,687 | 0.23% |
| 2024-10-09 | 17.55 | 18.44 | 16.88 | 17.58 | 17.39 | qfq | 5,491,100 | 98,858,512 | -0.68% |
| 2024-10-08 | 19.02 | 19.37 | 17.30 | 17.70 | 17.51 | qfq | 6,278,807 | 114,352,164 | 0.45% |
| 2024-09-30 | 16.68 | 17.94 | 16.68 | 17.62 | 17.43 | qfq | 4,994,956 | 86,933,747 | 4.94% |
| 2024-09-27 | 16.69 | 16.82 | 16.59 | 16.79 | 16.61 | qfq | 999,900 | 16,713,083 | 0.60% |
| 2024-09-26 | 16.95 | 17.00 | 16.25 | 16.69 | 16.51 | qfq | 3,183,300 | 52,822,730 | 1.03% |
| 2024-09-25 | 16.50 | 16.70 | 16.29 | 16.52 | 16.34 | qfq | 2,343,500 | 38,608,915 | 0.06% |
| 2024-09-24 | 16.07 | 16.58 | 15.81 | 16.51 | 16.33 | qfq | 1,540,400 | 24,852,634 | 2.74% |
| 2024-09-23 | 16.10 | 16.19 | 15.70 | 16.07 | 15.89 | qfq | 1,539,700 | 24,571,056 | -0.06% |
| 2024-09-20 | 15.99 | 16.12 | 15.85 | 16.08 | 15.90 | qfq | 1,295,000 | 20,767,865 | 0.56% |
| 2024-09-19 | 16.02 | 16.10 | 15.80 | 15.99 | 15.81 | qfq | 941,600 | 15,068,052 | -0.12% |
| 2024-09-18 | 15.98 | 16.16 | 15.85 | 16.01 | 15.83 | qfq | 992,100 | 15,892,511 | 0.19% |
| 2024-09-13 | 16.00 | 16.10 | 15.92 | 15.98 | 15.80 | qfq | 656,500 | 10,518,914 | -0.31% |
| 2024-09-12 | 16.04 | 16.13 | 16.00 | 16.03 | 15.85 | qfq | 393,600 | 6,324,090 | -0.25% |
| 2024-09-11 | 16.15 | 16.29 | 16.00 | 16.07 | 15.89 | qfq | 451,900 | 7,280,871 | -0.99% |
| 2024-09-10 | 16.04 | 16.23 | 15.91 | 16.23 | 16.05 | qfq | 491,800 | 7,912,685 | 1.25% |
| 2024-09-09 | 16.12 | 16.12 | 15.88 | 16.03 | 15.85 | qfq | 737,300 | 11,788,854 | -0.56% |
| 2024-09-06 | 16.36 | 16.71 | 16.10 | 16.12 | 15.94 | qfq | 947,100 | 15,536,413 | -2.18% |
| 2024-09-05 | 16.14 | 16.72 | 16.11 | 16.48 | 16.30 | qfq | 954,800 | 15,707,794 | 1.98% |
| 2024-09-04 | 16.00 | 16.24 | 15.96 | 16.16 | 15.98 | qfq | 635,300 | 10,246,116 | 0.31% |
| 2024-09-03 | 16.06 | 16.20 | 15.94 | 16.11 | 15.93 | qfq | 843,800 | 13,561,627 | 0.19% |
| 2024-09-02 | 16.45 | 16.45 | 15.91 | 16.08 | 15.90 | qfq | 1,477,832 | 23,718,271 | 0.44% |
| 2024-08-30 | 16.10 | 16.10 | 15.73 | 16.01 | 15.83 | qfq | 868,700 | 13,846,700 | 0.44% |
| 2024-08-29 | 15.87 | 16.26 | 15.80 | 15.94 | 15.76 | qfq | 1,370,000 | 21,941,000 | 0.06% |
| 2024-08-28 | 15.28 | 16.00 | 15.10 | 15.93 | 15.75 | qfq | 1,488,600 | 23,235,832 | 4.94% |
| 2024-08-27 | 15.17 | 15.39 | 15.05 | 15.18 | 15.01 | qfq | 518,500 | 7,875,988 | 0.00% |
| 2024-08-26 | 15.14 | 15.39 | 15.08 | 15.18 | 15.01 | qfq | 473,000 | 7,205,078 | -0.52% |
| 2024-08-23 | 15.60 | 15.70 | 15.11 | 15.26 | 15.09 | qfq | 831,100 | 12,708,156 | -1.74% |
| 2024-08-22 | 15.42 | 15.71 | 15.42 | 15.53 | 15.36 | qfq | 684,300 | 10,668,200 | 0.65% |
| 2024-08-21 | 15.30 | 15.50 | 15.28 | 15.43 | 15.26 | qfq | 422,600 | 6,516,848 | 0.06% |
| 2024-08-20 | 15.58 | 15.60 | 15.23 | 15.42 | 15.25 | qfq | 690,400 | 10,650,201 | 0.92% |
| 2024-08-19 | 15.40 | 15.43 | 15.01 | 15.28 | 15.11 | qfq | 989,700 | 15,049,703 | -1.61% |
| 2024-08-16 | 15.63 | 15.70 | 15.46 | 15.53 | 15.36 | qfq | 783,000 | 12,209,953 | -0.58% |
| 2024-08-15 | 15.61 | 15.76 | 15.52 | 15.62 | 15.45 | qfq | 782,400 | 12,222,035 | -0.45% |
| 2024-08-14 | 15.62 | 15.80 | 15.50 | 15.69 | 15.52 | qfq | 949,000 | 14,902,331 | 0.51% |
| 2024-08-13 | 15.36 | 15.70 | 15.25 | 15.61 | 15.44 | qfq | 898,200 | 13,978,386 | -0.32% |
| 2024-08-12 | 16.02 | 16.19 | 15.43 | 15.66 | 15.19 | qfq | 1,427,300 | 22,533,648 | -1.82% |
| 2024-08-09 | 15.74 | 16.05 | 15.62 | 15.95 | 15.47 | qfq | 868,700 | 13,849,633 | 1.33% |
| 2024-08-08 | 15.35 | 15.84 | 15.35 | 15.74 | 15.27 | qfq | 1,055,900 | 16,538,987 | 1.94% |
| 2024-08-07 | 16.15 | 16.15 | 15.24 | 15.44 | 14.98 | qfq | 1,746,300 | 27,044,151 | -2.53% |
| 2024-08-06 | 16.15 | 16.28 | 15.75 | 15.84 | 15.37 | qfq | 1,570,700 | 25,087,528 | -2.16% |
| 2024-08-05 | 15.81 | 16.46 | 15.71 | 16.19 | 15.71 | qfq | 2,723,224 | 43,956,554 | 2.27% |
| 2024-08-02 | 15.18 | 15.93 | 15.18 | 15.83 | 15.36 | qfq | 2,067,500 | 32,481,190 | 3.26% |
| 2024-08-01 | 15.25 | 15.42 | 15.17 | 15.33 | 14.87 | qfq | 792,400 | 12,137,627 | 0.52% |
| 2024-07-31 | 15.30 | 15.36 | 15.04 | 15.25 | 14.79 | qfq | 1,090,700 | 16,596,714 | -0.33% |
| 2024-07-30 | 15.19 | 15.50 | 15.13 | 15.30 | 14.84 | qfq | 2,027,100 | 31,033,083 | 0.72% |
| 2024-07-29 | 14.78 | 15.22 | 14.70 | 15.19 | 14.74 | qfq | 1,510,500 | 22,731,935 | 2.84% |
| 2024-07-26 | 14.48 | 14.77 | 14.38 | 14.77 | 14.33 | qfq | 1,350,100 | 19,722,335 | 2.14% |
| 2024-07-25 | 14.51 | 14.51 | 14.26 | 14.46 | 14.03 | qfq | 720,100 | 10,351,165 | 0.21% |
| 2024-07-24 | 14.30 | 14.52 | 14.14 | 14.43 | 14.00 | qfq | 1,460,400 | 21,025,765 | 1.19% |
| 2024-07-23 | 14.26 | 14.50 | 14.16 | 14.26 | 13.83 | qfq | 965,700 | 13,838,224 | 0.00% |
| 2024-07-22 | 13.85 | 14.45 | 13.85 | 14.26 | 13.83 | qfq | 1,332,800 | 18,861,513 | 2.89% |
| 2024-07-19 | 13.65 | 13.99 | 13.65 | 13.86 | 13.45 | qfq | 520,400 | 7,223,957 | 0.29% |
| 2024-07-18 | 13.80 | 13.90 | 13.50 | 13.82 | 13.41 | qfq | 1,360,200 | 18,680,607 | -0.14% |
| 2024-07-17 | 13.89 | 13.95 | 13.83 | 13.84 | 13.43 | qfq | 279,900 | 3,881,862 | -0.72% |
| 2024-07-16 | 13.95 | 13.98 | 13.81 | 13.94 | 13.52 | qfq | 301,300 | 4,193,083 | 0.29% |
| 2024-07-15 | 13.99 | 14.03 | 13.87 | 13.90 | 13.48 | qfq | 313,600 | 4,373,070 | -0.86% |
| 2024-07-12 | 13.89 | 14.07 | 13.89 | 14.02 | 13.60 | qfq | 401,800 | 5,631,118 | -0.21% |
| 2024-07-11 | 14.10 | 14.10 | 13.92 | 14.05 | 13.63 | qfq | 749,300 | 10,490,391 | 0.36% |
| 2024-07-10 | 13.90 | 14.05 | 13.80 | 14.00 | 13.58 | qfq | 615,000 | 8,585,531 | 0.36% |
| 2024-07-09 | 13.99 | 14.00 | 13.81 | 13.95 | 13.53 | qfq | 853,800 | 11,874,400 | -0.29% |
| 2024-07-08 | 14.01 | 14.25 | 13.91 | 13.99 | 13.57 | qfq | 472,600 | 6,630,970 | -0.21% |
| 2024-07-05 | 13.90 | 14.05 | 13.85 | 14.02 | 13.60 | qfq | 891,400 | 12,466,021 | 0.79% |
| 2024-07-04 | 13.99 | 14.08 | 13.88 | 13.91 | 13.49 | qfq | 877,700 | 12,268,047 | -0.86% |
| 2024-07-03 | 14.29 | 14.29 | 13.91 | 14.03 | 13.61 | qfq | 931,000 | 13,085,639 | -1.54% |
| 2024-07-02 | 13.99 | 14.30 | 13.99 | 14.25 | 13.82 | qfq | 1,113,400 | 15,809,626 | 1.42% |
| 2024-07-01 | 13.72 | 14.05 | 13.72 | 14.05 | 13.63 | qfq | 1,006,900 | 14,071,036 | 1.15% |
| 2024-06-28 | 14.09 | 14.09 | 13.10 | 13.89 | 13.47 | qfq | 1,360,500 | 18,734,219 | 0.51% |
| 2024-06-27 | 14.13 | 14.18 | 13.71 | 13.82 | 13.41 | qfq | 909,240 | 12,611,392 | -1.78% |
| 2024-06-26 | 13.75 | 14.09 | 13.73 | 14.07 | 13.65 | qfq | 1,032,640 | 14,426,085 | 2.25% |
| 2024-06-25 | 13.55 | 13.95 | 13.55 | 13.76 | 13.35 | qfq | 977,769 | 13,485,198 | 1.55% |
| 2024-06-24 | 13.81 | 13.87 | 13.53 | 13.55 | 13.14 | qfq | 873,400 | 11,954,455 | -2.10% |
| 2024-06-21 | 13.60 | 14.00 | 13.40 | 13.84 | 13.43 | qfq | 600,500 | 8,285,561 | 1.02% |
| 2024-06-20 | 13.79 | 13.85 | 13.55 | 13.70 | 13.29 | qfq | 705,140 | 9,697,565 | -1.08% |
| 2024-06-19 | 13.82 | 13.96 | 13.74 | 13.85 | 13.44 | qfq | 512,300 | 7,101,560 | 0.36% |
| 2024-06-18 | 13.95 | 14.00 | 13.72 | 13.80 | 13.39 | qfq | 718,600 | 9,957,061 | -1.29% |
| 2024-06-17 | 13.80 | 14.10 | 13.80 | 13.98 | 13.56 | qfq | 908,469 | 12,701,747 | 0.65% |
| 2024-06-14 | 13.69 | 14.07 | 13.62 | 13.89 | 13.47 | qfq | 1,173,100 | 16,304,322 | 1.46% |
| 2024-06-13 | 13.75 | 13.75 | 13.50 | 13.69 | 13.28 | qfq | 696,669 | 9,494,359 | 0.59% |
| 2024-06-12 | 13.54 | 13.83 | 13.54 | 13.61 | 13.20 | qfq | 799,600 | 10,922,047 | -0.22% |
| 2024-06-11 | 13.42 | 13.65 | 13.00 | 13.64 | 13.23 | qfq | 1,099,397 | 14,765,814 | 1.87% |
| 2024-06-07 | 13.03 | 13.48 | 13.03 | 13.39 | 12.99 | qfq | 1,197,600 | 15,995,279 | 1.75% |
| 2024-06-06 | 13.57 | 13.68 | 12.56 | 13.16 | 12.77 | qfq | 2,525,800 | 33,336,638 | -3.09% |
| 2024-06-05 | 13.42 | 13.69 | 13.33 | 13.58 | 13.17 | qfq | 923,000 | 12,477,673 | 0.00% |
| 2024-06-04 | 13.78 | 13.87 | 13.46 | 13.58 | 13.17 | qfq | 1,372,828 | 18,733,295 | -1.38% |
| 2024-06-03 | 13.60 | 13.84 | 13.46 | 13.77 | 13.36 | qfq | 1,374,500 | 18,689,212 | 1.62% |
| 2024-05-31 | 13.37 | 13.59 | 13.37 | 13.55 | 13.14 | qfq | 727,200 | 9,797,894 | 1.65% |
| 2024-05-30 | 13.50 | 13.60 | 13.33 | 13.33 | 12.93 | qfq | 723,000 | 9,720,673 | -2.06% |
| 2024-05-29 | 13.51 | 13.71 | 13.45 | 13.61 | 13.20 | qfq | 692,600 | 9,431,978 | 0.74% |
| 2024-05-28 | 13.70 | 13.70 | 13.45 | 13.51 | 13.11 | qfq | 902,828 | 12,228,883 | -0.95% |
| 2024-05-27 | 14.10 | 14.10 | 13.43 | 13.64 | 13.23 | qfq | 1,839,000 | 25,027,549 | -2.64% |
| 2024-05-24 | 14.17 | 14.17 | 13.86 | 14.01 | 13.59 | qfq | 818,300 | 11,492,160 | -1.48% |
| 2024-05-23 | 14.70 | 14.70 | 13.80 | 14.22 | 13.79 | qfq | 2,094,100 | 29,581,016 | -2.67% |
| 2024-05-22 | 14.21 | 14.66 | 14.21 | 14.61 | 14.17 | qfq | 1,540,800 | 22,324,996 | 1.11% |
| 2024-05-21 | 14.75 | 14.91 | 14.39 | 14.45 | 14.02 | qfq | 1,374,800 | 20,018,087 | -1.10% |
| 2024-05-20 | 15.36 | 15.36 | 14.44 | 14.61 | 14.17 | qfq | 3,064,424 | 45,471,627 | -5.07% |
| 2024-05-17 | 15.29 | 15.51 | 15.22 | 15.39 | 14.93 | qfq | 1,855,700 | 28,464,265 | 0.72% |
| 2024-05-16 | 15.15 | 15.60 | 15.02 | 15.28 | 14.82 | qfq | 1,602,900 | 24,683,673 | 0.39% |
| 2024-05-15 | 15.40 | 15.40 | 15.15 | 15.22 | 14.76 | qfq | 939,000 | 14,326,141 | -1.10% |
| 2024-05-14 | 15.36 | 15.44 | 15.18 | 15.39 | 14.93 | qfq | 786,100 | 12,061,502 | 0.20% |
| 2024-05-13 | 15.60 | 15.80 | 15.29 | 15.36 | 14.90 | qfq | 1,983,224 | 30,727,783 | -1.60% |
| 2024-05-10 | 15.25 | 15.79 | 15.19 | 15.61 | 15.14 | qfq | 2,283,800 | 35,559,272 | 2.36% |
| 2024-05-09 | 15.05 | 15.28 | 15.04 | 15.25 | 14.79 | qfq | 927,700 | 14,107,314 | 1.06% |
| 2024-05-08 | 15.30 | 15.33 | 15.03 | 15.09 | 14.64 | qfq | 1,206,700 | 18,274,830 | -1.63% |
| 2024-05-07 | 15.48 | 15.49 | 15.11 | 15.34 | 14.88 | qfq | 1,657,200 | 25,318,346 | -0.90% |
| 2024-05-06 | 15.31 | 15.57 | 15.17 | 15.48 | 15.02 | qfq | 1,606,540 | 24,751,706 | 1.51% |
| 2024-04-30 | 15.24 | 15.81 | 15.12 | 15.25 | 14.79 | qfq | 1,687,700 | 25,876,195 | 1.13% |
| 2024-04-29 | 15.18 | 15.35 | 15.03 | 15.08 | 14.63 | qfq | 2,746,040 | 41,632,637 | -1.95% |
| 2024-04-26 | 16.61 | 16.61 | 15.00 | 15.38 | 14.92 | qfq | 3,361,649 | 53,005,135 | -5.12% |
| 2024-04-25 | 16.81 | 16.92 | 16.12 | 16.21 | 15.72 | qfq | 2,168,100 | 35,526,168 | -2.99% |
| 2024-04-24 | 15.97 | 16.85 | 15.80 | 16.71 | 16.21 | qfq | 4,129,469 | 68,223,641 | 6.37% |
| 2024-04-23 | 15.53 | 15.90 | 15.50 | 15.71 | 15.24 | qfq | 938,700 | 14,757,970 | 0.19% |
| 2024-04-22 | 16.00 | 16.00 | 15.46 | 15.68 | 15.21 | qfq | 1,679,169 | 26,201,066 | -2.24% |
| 2024-04-19 | 16.00 | 16.24 | 15.87 | 16.04 | 15.56 | qfq | 901,500 | 14,445,058 | 0.44% |
| 2024-04-18 | 16.32 | 16.32 | 15.96 | 15.97 | 15.49 | qfq | 1,591,600 | 25,565,891 | -2.08% |
| 2024-04-17 | 16.20 | 16.63 | 15.98 | 16.31 | 15.82 | qfq | 2,134,500 | 34,873,334 | 0.18% |
| 2024-04-16 | 16.90 | 16.90 | 16.18 | 16.28 | 15.79 | qfq | 2,547,700 | 41,947,138 | -3.67% |
| 2024-04-15 | 16.80 | 17.13 | 15.50 | 16.90 | 16.39 | qfq | 5,559,596 | 91,648,220 | -0.35% |
| 2024-04-12 | 16.10 | 17.04 | 15.80 | 16.96 | 16.45 | qfq | 6,411,449 | 106,335,187 | 6.07% |
| 2024-04-11 | 16.50 | 16.79 | 15.96 | 15.99 | 15.51 | qfq | 2,566,848 | 41,796,539 | -4.19% |
| 2024-04-10 | 16.70 | 17.13 | 16.50 | 16.69 | 16.19 | qfq | 3,361,600 | 56,339,494 | -0.18% |
| 2024-04-09 | 15.52 | 16.91 | 15.52 | 16.72 | 16.22 | qfq | 4,956,769 | 81,498,956 | 6.16% |
| 2024-04-08 | 15.15 | 16.38 | 15.08 | 15.75 | 15.28 | qfq | 4,476,797 | 71,003,329 | 3.89% |
| 2024-04-03 | 15.18 | 15.37 | 15.09 | 15.16 | 14.71 | qfq | 1,205,797 | 18,315,408 | -0.13% |
| 2024-04-02 | 14.91 | 15.27 | 14.91 | 15.18 | 14.73 | qfq | 1,913,500 | 28,928,902 | 1.88% |
| 2024-04-01 | 15.00 | 15.00 | 14.75 | 14.90 | 14.45 | qfq | 1,275,800 | 18,974,802 | 0.61% |
| 2024-03-29 | 15.01 | 15.10 | 14.69 | 14.81 | 14.37 | qfq | 1,408,398 | 20,962,577 | -0.27% |
| 2024-03-28 | 14.17 | 15.00 | 14.07 | 14.85 | 14.41 | qfq | 1,707,700 | 25,032,397 | 4.95% |
| 2024-03-27 | 14.64 | 14.84 | 14.13 | 14.15 | 13.73 | qfq | 1,220,100 | 17,724,579 | -4.20% |
| 2024-03-26 | 14.73 | 14.94 | 14.58 | 14.77 | 14.33 | qfq | 1,369,600 | 20,213,217 | 0.20% |
| 2024-03-25 | 14.90 | 15.16 | 14.62 | 14.74 | 14.30 | qfq | 1,465,800 | 21,838,638 | -0.14% |
| 2024-03-22 | 14.98 | 14.98 | 14.73 | 14.76 | 14.32 | qfq | 1,230,600 | 18,262,698 | -1.27% |
| 2024-03-21 | 15.24 | 15.25 | 14.85 | 14.95 | 14.50 | qfq | 1,523,100 | 22,859,313 | -1.19% |
| 2024-03-20 | 15.11 | 15.23 | 14.93 | 15.13 | 14.68 | qfq | 1,630,500 | 24,548,061 | 0.07% |
| 2024-03-19 | 15.10 | 15.18 | 14.90 | 15.12 | 14.67 | qfq | 1,696,100 | 25,538,068 | 0.60% |
| 2024-03-18 | 14.99 | 15.10 | 14.87 | 15.03 | 14.58 | qfq | 2,059,200 | 30,829,307 | 1.14% |
| 2024-03-15 | 14.86 | 14.91 | 14.65 | 14.86 | 14.42 | qfq | 1,189,400 | 17,569,172 | -0.07% |
| 2024-03-14 | 14.93 | 15.12 | 14.70 | 14.87 | 14.42 | qfq | 1,450,649 | 21,653,265 | -0.80% |
| 2024-03-13 | 14.96 | 15.20 | 14.88 | 14.99 | 14.54 | qfq | 1,801,468 | 27,105,442 | 0.20% |
| 2024-03-12 | 14.80 | 15.07 | 14.70 | 14.96 | 14.51 | qfq | 1,931,719 | 28,758,678 | 1.08% |
| 2024-03-11 | 14.70 | 14.93 | 14.65 | 14.80 | 14.36 | qfq | 1,221,222 | 18,027,677 | 0.75% |
| 2024-03-08 | 14.55 | 14.82 | 14.55 | 14.69 | 14.25 | qfq | 1,061,000 | 15,583,412 | 0.41% |
| 2024-03-07 | 15.05 | 15.07 | 14.58 | 14.63 | 14.19 | qfq | 1,768,100 | 26,212,508 | -3.43% |
| 2024-03-06 | 15.34 | 15.40 | 14.79 | 15.15 | 14.70 | qfq | 2,113,849 | 31,819,311 | -0.33% |
| 2024-03-05 | 14.40 | 15.28 | 14.39 | 15.20 | 14.75 | qfq | 2,772,749 | 41,213,445 | 4.90% |
| 2024-03-04 | 14.82 | 14.89 | 14.43 | 14.49 | 14.06 | qfq | 2,158,900 | 31,508,632 | -2.42% |
| 2024-03-01 | 15.09 | 15.38 | 14.66 | 14.85 | 14.41 | qfq | 2,855,449 | 42,544,033 | -2.94% |
| 2024-02-29 | 14.87 | 15.30 | 14.11 | 15.30 | 14.84 | qfq | 4,201,517 | 61,924,537 | 0.00% |
| 2024-02-28 | 16.82 | 17.50 | 15.30 | 15.30 | 14.84 | qfq | 4,735,268 | 77,817,387 | -10.00% |
| 2024-02-27 | 16.83 | 17.07 | 16.56 | 17.00 | 16.49 | qfq | 3,132,389 | 52,552,797 | 0.65% |
| 2024-02-26 | 16.86 | 17.30 | 16.60 | 16.89 | 16.38 | qfq | 2,702,754 | 46,036,937 | -0.41% |
| 2024-02-23 | 17.20 | 17.25 | 16.71 | 16.96 | 16.45 | qfq | 2,389,105 | 40,456,831 | -1.51% |
| 2024-02-22 | 17.19 | 17.50 | 16.80 | 17.22 | 16.70 | qfq | 2,667,868 | 45,797,886 | -0.46% |
| 2024-02-21 | 16.73 | 17.40 | 16.50 | 17.30 | 16.78 | qfq | 3,713,628 | 63,635,405 | 2.85% |
| 2024-02-20 | 16.60 | 17.20 | 16.30 | 16.82 | 16.32 | qfq | 2,569,004 | 43,193,487 | 0.54% |
| 2024-02-19 | 14.20 | 16.89 | 14.20 | 16.73 | 16.23 | qfq | 4,552,612 | 71,915,481 | 8.99% |
| 2024-02-08 | 16.25 | 16.36 | 14.90 | 15.35 | 14.89 | qfq | 4,487,813 | 67,892,696 | -7.31% |
| 2024-02-07 | 17.80 | 17.80 | 16.18 | 16.56 | 16.06 | qfq | 3,751,122 | 62,314,817 | -7.90% |
| 2024-02-06 | 17.00 | 17.98 | 16.01 | 17.98 | 17.44 | qfq | 4,782,532 | 80,384,573 | 3.75% |
| 2024-02-05 | 17.54 | 17.66 | 16.70 | 17.33 | 16.81 | qfq | 7,361,432 | 126,991,094 | -0.29% |
| 2024-02-02 | 16.00 | 17.55 | 15.55 | 17.38 | 16.86 | qfq | 6,802,367 | 112,398,806 | 8.97% |
| 2024-02-01 | 15.64 | 16.44 | 15.50 | 15.95 | 15.47 | qfq | 3,271,300 | 52,224,760 | 0.44% |
| 2024-01-31 | 16.06 | 16.47 | 15.36 | 15.88 | 15.40 | qfq | 5,517,481 | 87,577,815 | -1.98% |
| 2024-01-30 | 16.05 | 16.48 | 15.82 | 16.20 | 15.72 | qfq | 4,690,170 | 76,184,934 | 0.87% |
| 2024-01-29 | 16.29 | 16.40 | 15.90 | 16.06 | 15.58 | qfq | 2,800,100 | 45,099,201 | -0.86% |
| 2024-01-26 | 16.00 | 16.47 | 15.78 | 16.20 | 15.72 | qfq | 5,450,500 | 88,440,225 | 1.00% |
| 2024-01-25 | 14.90 | 16.10 | 14.69 | 16.04 | 15.56 | qfq | 4,176,600 | 64,224,302 | 8.53% |
| 2024-01-24 | 14.27 | 14.97 | 14.25 | 14.78 | 14.34 | qfq | 3,993,000 | 58,465,563 | 4.45% |
| 2024-01-23 | 13.69 | 14.25 | 13.29 | 14.15 | 13.73 | qfq | 3,551,000 | 48,946,278 | 3.06% |
| 2024-01-22 | 14.55 | 14.85 | 13.73 | 13.73 | 13.32 | qfq | 2,156,300 | 30,823,604 | -7.29% |
| 2024-01-19 | 15.05 | 15.29 | 14.81 | 14.81 | 14.37 | qfq | 1,764,445 | 26,329,830 | -4.57% |
| 2024-01-18 | 15.32 | 15.52 | 14.72 | 15.52 | 15.06 | qfq | 2,332,472 | 35,039,645 | -1.21% |
| 2024-01-17 | 15.89 | 15.91 | 15.30 | 15.71 | 15.24 | qfq | 2,199,900 | 34,284,912 | -2.60% |
| 2024-01-16 | 16.06 | 16.13 | 15.50 | 16.13 | 15.65 | qfq | 1,918,900 | 30,196,921 | 1.19% |
| 2024-01-15 | 15.90 | 16.06 | 15.81 | 15.94 | 15.46 | qfq | 1,336,898 | 21,340,059 | 0.25% |
| 2024-01-12 | 15.92 | 16.09 | 15.82 | 15.90 | 15.42 | qfq | 1,196,500 | 19,096,123 | -0.25% |
| 2024-01-11 | 16.11 | 16.20 | 15.81 | 15.94 | 15.46 | qfq | 1,941,934 | 30,999,202 | 0.00% |
| 2024-01-10 | 16.04 | 16.14 | 15.74 | 15.94 | 15.46 | qfq | 1,047,054 | 16,695,204 | -0.81% |
| 2024-01-09 | 16.01 | 16.25 | 15.90 | 16.07 | 15.59 | qfq | 1,697,600 | 27,321,400 | 1.13% |
| 2024-01-08 | 16.11 | 16.40 | 15.85 | 15.89 | 15.41 | qfq | 1,419,100 | 22,792,880 | -1.85% |
| 2024-01-05 | 16.44 | 16.58 | 16.06 | 16.19 | 15.71 | qfq | 1,430,300 | 23,397,892 | -0.80% |
| 2024-01-04 | 16.07 | 16.46 | 16.07 | 16.32 | 15.83 | qfq | 1,677,200 | 27,262,431 | 1.56% |
| 2024-01-03 | 16.41 | 16.51 | 15.99 | 16.07 | 15.59 | qfq | 1,285,800 | 20,807,133 | -2.67% |
| 2024-01-02 | 16.31 | 16.54 | 16.06 | 16.51 | 16.02 | qfq | 2,094,500 | 34,013,527 | 2.74% |
| 2023-12-29 | 15.68 | 16.12 | 15.60 | 16.07 | 15.59 | qfq | 2,562,600 | 40,741,855 | 2.88% |
| 2023-12-28 | 16.49 | 16.49 | 15.61 | 15.62 | 15.15 | qfq | 3,330,800 | 52,976,767 | -5.96% |
| 2023-12-27 | 15.93 | 16.74 | 15.39 | 16.61 | 16.11 | qfq | 3,662,700 | 58,761,197 | 3.94% |
| 2023-12-26 | 15.98 | 15.99 | 15.48 | 15.98 | 15.50 | qfq | 3,440,172 | 54,013,594 | 0.13% |
| 2023-12-25 | 16.11 | 16.41 | 15.75 | 15.96 | 15.48 | qfq | 3,750,559 | 60,187,536 | -2.33% |
| 2023-12-22 | 17.25 | 18.12 | 16.10 | 16.34 | 15.85 | qfq | 5,761,402 | 97,775,040 | -3.43% |
| 2023-12-21 | 16.50 | 16.92 | 16.10 | 16.92 | 16.41 | qfq | 2,068,500 | 34,437,970 | 2.61% |
| 2023-12-20 | 16.54 | 16.68 | 16.34 | 16.49 | 16.00 | qfq | 831,500 | 13,753,357 | 0.30% |
| 2023-12-19 | 16.55 | 16.55 | 16.10 | 16.44 | 15.95 | qfq | 970,000 | 15,776,612 | 0.31% |
| 2023-12-18 | 16.58 | 16.73 | 16.29 | 16.39 | 15.90 | qfq | 1,258,200 | 20,733,894 | -0.91% |
| 2023-12-15 | 16.46 | 16.65 | 16.31 | 16.54 | 16.04 | qfq | 1,073,000 | 17,737,885 | 0.36% |
| 2023-12-14 | 16.34 | 16.62 | 16.34 | 16.48 | 15.99 | qfq | 1,207,100 | 19,925,145 | 0.86% |
| 2023-12-13 | 16.36 | 16.60 | 16.26 | 16.34 | 15.85 | qfq | 1,155,000 | 18,894,995 | -1.80% |
| 2023-12-12 | 16.63 | 16.64 | 16.14 | 16.64 | 16.14 | qfq | 2,067,200 | 33,849,140 | -0.78% |
| 2023-12-11 | 16.35 | 16.77 | 16.00 | 16.77 | 16.27 | qfq | 2,841,200 | 46,592,326 | -1.12% |
| 2023-12-08 | 17.12 | 17.12 | 16.31 | 16.96 | 16.45 | qfq | 2,654,700 | 44,125,702 | -0.47% |
| 2023-12-07 | 17.08 | 17.51 | 16.88 | 17.04 | 16.53 | qfq | 1,620,201 | 27,597,585 | -0.64% |
| 2023-12-06 | 17.10 | 17.56 | 17.08 | 17.15 | 16.64 | qfq | 1,726,088 | 29,891,741 | -0.06% |
| 2023-12-05 | 15.77 | 17.65 | 15.77 | 17.16 | 16.65 | qfq | 1,720,400 | 29,684,205 | -2.05% |
| 2023-12-04 | 17.43 | 17.80 | 17.42 | 17.52 | 17.00 | qfq | 1,736,100 | 30,509,992 | 0.11% |
| 2023-12-01 | 17.62 | 17.83 | 17.48 | 17.50 | 16.98 | qfq | 1,472,300 | 25,943,384 | -0.51% |
| 2023-11-30 | 17.69 | 17.77 | 17.43 | 17.59 | 17.06 | qfq | 1,589,300 | 27,967,436 | 0.11% |
| 2023-11-29 | 18.02 | 18.02 | 17.35 | 17.57 | 17.04 | qfq | 2,534,069 | 44,743,589 | -2.01% |
| 2023-11-28 | 18.05 | 18.24 | 17.64 | 17.93 | 17.39 | qfq | 2,022,100 | 36,435,495 | 0.06% |
| 2023-11-27 | 18.26 | 18.38 | 17.85 | 17.92 | 17.38 | qfq | 1,542,600 | 27,833,108 | -2.45% |
| 2023-11-24 | 18.13 | 18.74 | 18.07 | 18.37 | 17.82 | qfq | 1,863,500 | 34,149,170 | -0.11% |
| 2023-11-23 | 18.11 | 18.65 | 18.11 | 18.39 | 17.84 | qfq | 1,875,600 | 34,534,247 | 0.22% |
| 2023-11-22 | 19.10 | 19.13 | 18.24 | 18.35 | 17.80 | qfq | 2,761,800 | 51,086,842 | -1.66% |
| 2023-11-21 | 18.66 | 18.86 | 18.54 | 18.66 | 18.10 | qfq | 2,080,600 | 38,862,466 | 0.00% |
| 2023-11-20 | 18.15 | 18.74 | 18.06 | 18.66 | 18.10 | qfq | 3,352,710 | 62,017,411 | 3.72% |
| 2023-11-17 | 18.45 | 18.45 | 17.90 | 17.99 | 17.45 | qfq | 2,195,799 | 39,798,260 | -1.42% |
| 2023-11-16 | 18.08 | 18.28 | 17.83 | 18.25 | 17.70 | qfq | 2,988,200 | 54,077,042 | 0.83% |
| 2023-11-15 | 17.90 | 18.16 | 17.51 | 18.10 | 17.56 | qfq | 2,921,700 | 52,328,502 | 2.09% |
| 2023-11-14 | 17.68 | 17.96 | 17.67 | 17.73 | 17.20 | qfq | 2,431,900 | 43,282,462 | 0.28% |
| 2023-11-13 | 17.19 | 17.98 | 17.15 | 17.68 | 17.15 | qfq | 2,944,900 | 51,740,756 | 2.91% |
| 2023-11-10 | 17.17 | 17.38 | 17.08 | 17.18 | 16.67 | qfq | 2,083,400 | 35,911,286 | -0.46% |
| 2023-11-09 | 17.89 | 17.97 | 17.17 | 17.26 | 16.74 | qfq | 3,454,000 | 60,298,801 | -3.95% |
| 2023-11-08 | 18.33 | 18.35 | 17.86 | 17.97 | 17.43 | qfq | 3,676,910 | 66,277,094 | -2.65% |
| 2023-11-07 | 18.15 | 18.69 | 17.83 | 18.46 | 17.91 | qfq | 5,998,200 | 109,567,447 | 1.60% |
| 2023-11-06 | 17.98 | 18.35 | 17.65 | 18.17 | 17.63 | qfq | 5,449,700 | 98,063,770 | 0.94% |
| 2023-11-03 | 18.63 | 18.90 | 17.83 | 18.00 | 17.46 | qfq | 5,193,200 | 95,014,923 | -3.85% |
| 2023-11-02 | 18.60 | 18.78 | 18.05 | 18.72 | 18.16 | qfq | 6,654,054 | 123,075,427 | 0.11% |
| 2023-11-01 | 19.63 | 19.63 | 17.83 | 18.70 | 18.14 | qfq | 14,499,040 | 269,834,165 | -0.37% |
| 2023-10-31 | 16.89 | 18.77 | 16.81 | 18.77 | 18.21 | qfq | 13,887,300 | 255,701,791 | 10.02% |
| 2023-10-30 | 16.20 | 17.66 | 16.17 | 17.06 | 16.55 | qfq | 5,473,700 | 92,626,441 | 6.29% |
| 2023-10-27 | 16.19 | 16.45 | 15.93 | 16.05 | 15.57 | qfq | 1,986,400 | 32,108,028 | -1.71% |
| 2023-10-26 | 17.25 | 17.28 | 16.19 | 16.33 | 15.84 | qfq | 2,424,000 | 39,952,999 | -4.00% |
| 2023-10-25 | 16.93 | 17.15 | 16.52 | 17.01 | 16.50 | qfq | 1,685,400 | 28,603,778 | 2.29% |
| 2023-10-24 | 16.45 | 16.65 | 16.18 | 16.63 | 16.13 | qfq | 1,280,760 | 21,138,608 | 2.34% |
| 2023-10-23 | 16.61 | 16.61 | 16.18 | 16.25 | 15.76 | qfq | 1,533,972 | 25,057,668 | -1.04% |
| 2023-10-20 | 16.50 | 16.67 | 16.30 | 16.42 | 15.93 | qfq | 1,198,000 | 19,751,676 | -0.30% |
| 2023-10-19 | 16.45 | 16.85 | 16.44 | 16.47 | 15.98 | qfq | 1,094,744 | 18,172,640 | -0.42% |
| 2023-10-18 | 16.80 | 17.01 | 16.30 | 16.54 | 16.04 | qfq | 1,330,100 | 22,086,913 | -1.78% |
| 2023-10-17 | 17.01 | 17.01 | 16.76 | 16.84 | 16.34 | qfq | 865,100 | 14,570,954 | 0.18% |
| 2023-10-16 | 16.78 | 17.04 | 16.73 | 16.81 | 16.31 | qfq | 865,000 | 14,601,431 | 0.18% |
| 2023-10-13 | 17.04 | 17.04 | 16.65 | 16.78 | 16.28 | qfq | 936,300 | 15,695,803 | -0.36% |
| 2023-10-12 | 16.92 | 17.07 | 16.63 | 16.84 | 16.34 | qfq | 1,153,400 | 19,410,028 | 0.72% |
| 2023-10-11 | 17.05 | 17.05 | 16.60 | 16.72 | 16.22 | qfq | 1,079,800 | 18,081,834 | -1.30% |
| 2023-10-10 | 17.19 | 17.30 | 16.88 | 16.94 | 16.43 | qfq | 1,598,900 | 27,322,131 | -0.65% |
| 2023-10-09 | 16.81 | 17.28 | 16.77 | 17.05 | 16.54 | qfq | 3,287,500 | 56,047,368 | 1.19% |
| 2023-09-28 | 16.63 | 16.98 | 16.51 | 16.85 | 16.35 | qfq | 1,533,900 | 25,803,857 | 1.20% |
| 2023-09-27 | 16.79 | 16.99 | 16.53 | 16.65 | 16.15 | qfq | 2,392,310 | 40,108,519 | -1.07% |
| 2023-09-26 | 18.00 | 18.00 | 16.65 | 16.83 | 16.33 | qfq | 5,917,300 | 101,449,064 | -6.34% |
| 2023-09-25 | 18.08 | 18.40 | 16.65 | 17.97 | 17.43 | qfq | 5,585,294 | 99,523,197 | -0.99% |
| 2023-09-22 | 18.10 | 18.45 | 18.05 | 18.15 | 17.61 | qfq | 4,137,900 | 75,600,940 | 0.67% |
| 2023-09-21 | 18.04 | 18.17 | 17.60 | 18.03 | 17.49 | qfq | 2,877,900 | 51,661,998 | 0.11% |
| 2023-09-20 | 18.35 | 18.39 | 17.60 | 18.01 | 17.47 | qfq | 3,319,275 | 59,476,127 | -1.53% |
| 2023-09-19 | 18.60 | 18.80 | 18.19 | 18.29 | 17.74 | qfq | 2,630,100 | 48,653,203 | -1.08% |
| 2023-09-18 | 18.30 | 18.67 | 18.12 | 18.49 | 17.94 | qfq | 1,988,800 | 36,742,468 | 1.09% |
| 2023-09-15 | 18.53 | 18.87 | 18.21 | 18.29 | 17.74 | qfq | 2,268,000 | 41,869,396 | -2.09% |
| 2023-09-14 | 18.63 | 18.88 | 18.45 | 18.68 | 18.12 | qfq | 2,006,000 | 37,362,888 | -0.05% |
| 2023-09-13 | 19.00 | 19.13 | 18.52 | 18.69 | 18.13 | qfq | 3,111,700 | 58,424,781 | -1.11% |
| 2023-09-12 | 18.76 | 19.02 | 18.57 | 18.90 | 18.33 | qfq | 3,041,900 | 57,311,091 | 0.75% |
| 2023-09-11 | 18.70 | 18.86 | 18.39 | 18.76 | 18.20 | qfq | 3,545,110 | 66,118,512 | 0.05% |
| 2023-09-08 | 18.45 | 18.95 | 17.85 | 18.75 | 18.19 | qfq | 4,833,010 | 89,250,138 | 3.19% |
| 2023-09-07 | 18.12 | 18.39 | 18.03 | 18.17 | 17.63 | qfq | 2,386,800 | 43,362,519 | -0.16% |
| 2023-09-06 | 17.93 | 18.33 | 17.83 | 18.20 | 17.66 | qfq | 3,281,300 | 59,733,728 | 0.66% |
| 2023-09-05 | 18.14 | 18.40 | 17.70 | 18.08 | 17.54 | qfq | 7,385,610 | 133,533,228 | 0.39% |
| 2023-09-04 | 16.80 | 18.32 | 16.80 | 18.01 | 17.47 | qfq | 9,375,238 | 168,638,515 | 8.17% |
| 2023-09-01 | 16.09 | 16.79 | 16.05 | 16.65 | 16.15 | qfq | 2,688,356 | 44,317,342 | 4.06% |
| 2023-08-31 | 15.91 | 16.11 | 15.87 | 16.00 | 15.52 | qfq | 959,928 | 15,364,719 | 0.06% |
| 2023-08-30 | 16.15 | 16.39 | 15.83 | 15.99 | 15.51 | qfq | 2,946,056 | 47,306,405 | -1.17% |
| 2023-08-29 | 15.18 | 16.35 | 15.09 | 16.18 | 15.70 | qfq | 4,002,215 | 63,430,539 | 7.58% |
| 2023-08-28 | 15.53 | 15.53 | 14.77 | 15.04 | 14.59 | qfq | 2,190,269 | 33,139,739 | 2.17% |
| 2023-08-25 | 14.98 | 15.02 | 14.54 | 14.72 | 14.28 | qfq | 1,342,000 | 19,781,374 | -2.45% |
| 2023-08-24 | 14.84 | 15.32 | 14.33 | 15.09 | 14.64 | qfq | 2,803,328 | 41,478,546 | -0.40% |
| 2023-08-23 | 15.92 | 15.92 | 15.12 | 15.15 | 14.70 | qfq | 3,633,469 | 55,193,096 | -9.82% |
| 2023-08-22 | 15.50 | 16.80 | 15.07 | 16.80 | 16.30 | qfq | 987,041 | 15,378,758 | 8.32% |
| 2023-08-21 | 15.54 | 15.73 | 15.45 | 15.51 | 15.05 | qfq | 656,100 | 10,204,951 | -0.32% |
| 2023-08-18 | 15.69 | 15.80 | 15.52 | 15.56 | 15.09 | qfq | 895,000 | 14,002,005 | -0.83% |
| 2023-08-17 | 15.56 | 15.73 | 15.41 | 15.69 | 15.22 | qfq | 794,900 | 12,386,135 | 0.58% |
| 2023-08-16 | 15.50 | 15.78 | 15.38 | 15.60 | 15.13 | qfq | 1,153,400 | 18,029,634 | -0.45% |
| 2023-08-15 | 15.61 | 15.70 | 15.42 | 15.67 | 15.20 | qfq | 705,300 | 10,988,231 | 0.38% |
| 2023-08-14 | 15.31 | 15.68 | 15.31 | 15.61 | 15.14 | qfq | 816,128 | 12,647,822 | 0.06% |
| 2023-08-11 | 15.90 | 16.07 | 15.49 | 15.60 | 15.13 | qfq | 1,371,400 | 21,521,475 | -2.26% |
| 2023-08-10 | 16.02 | 16.21 | 15.86 | 15.96 | 15.48 | qfq | 1,127,500 | 17,985,843 | -0.93% |
| 2023-08-09 | 16.20 | 16.30 | 15.95 | 16.11 | 15.63 | qfq | 2,184,000 | 35,219,349 | -1.17% |
| 2023-08-08 | 15.80 | 16.34 | 15.69 | 16.30 | 15.81 | qfq | 3,671,900 | 58,857,864 | 2.90% |
| 2023-08-07 | 15.43 | 15.99 | 15.30 | 15.84 | 15.37 | qfq | 3,496,300 | 54,897,682 | 2.06% |
| 2023-08-04 | 15.41 | 15.66 | 15.23 | 15.52 | 15.06 | qfq | 3,041,400 | 46,933,288 | -0.70% |
| 2023-08-03 | 15.73 | 15.80 | 15.21 | 15.63 | 15.16 | qfq | 5,082,866 | 78,261,947 | -1.08% |
| 2023-08-02 | 15.58 | 16.63 | 15.39 | 15.80 | 15.33 | qfq | 9,146,246 | 145,958,071 | 2.46% |
| 2023-08-01 | 15.28 | 15.42 | 15.13 | 15.42 | 14.96 | qfq | 2,217,800 | 33,916,400 | 0.92% |
| 2023-07-31 | 15.02 | 15.31 | 14.86 | 15.28 | 14.82 | qfq | 2,884,390 | 43,855,177 | 2.07% |
| 2023-07-28 | 14.79 | 15.13 | 14.79 | 14.97 | 14.52 | qfq | 1,505,000 | 22,567,397 | 0.27% |
| 2023-07-27 | 15.11 | 15.17 | 14.87 | 14.93 | 14.48 | qfq | 1,627,800 | 24,349,602 | -0.86% |
| 2023-07-26 | 14.99 | 15.10 | 14.83 | 15.06 | 14.61 | qfq | 2,109,190 | 31,593,854 | 0.74% |
| 2023-07-25 | 14.42 | 15.17 | 14.36 | 14.95 | 14.50 | qfq | 4,241,630 | 62,965,912 | 4.18% |
| 2023-07-24 | 14.39 | 14.42 | 14.14 | 14.35 | 13.92 | qfq | 980,930 | 14,025,376 | 0.21% |
| 2023-07-21 | 14.27 | 14.42 | 14.21 | 14.32 | 13.89 | qfq | 968,630 | 13,862,653 | 0.14% |
| 2023-07-20 | 14.38 | 14.49 | 14.20 | 14.30 | 13.87 | qfq | 1,332,530 | 19,096,196 | -0.76% |
| 2023-07-19 | 14.35 | 14.48 | 14.28 | 14.41 | 13.98 | qfq | 1,498,530 | 21,539,403 | 0.84% |
| 2023-07-18 | 14.17 | 14.43 | 14.08 | 14.29 | 13.86 | qfq | 2,088,800 | 29,871,023 | 0.85% |
| 2023-07-17 | 14.27 | 14.28 | 14.06 | 14.17 | 13.75 | qfq | 1,632,800 | 23,087,814 | -0.21% |