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
迈拓股份301006.SZ
最近收盘价12.182026-07-17
最近交易日2026-07-17
成交量（股）2,126,900
成交额（元）26,659,455
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.302435 | — | — | — | 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 | 12.76 | 12.99 | 12.15 | 12.18 | 12.18 | qfq | 2,126,900 | 26,659,455 | -4.17% |
| 2026-07-16 | 12.65 | 12.99 | 12.41 | 12.71 | 12.71 | qfq | 1,790,805 | 22,885,662 | -0.47% |
| 2026-07-15 | 12.66 | 12.87 | 12.51 | 12.77 | 12.57 | qfq | 1,151,300 | 14,663,431 | 0.79% |
| 2026-07-14 | 12.22 | 12.70 | 12.05 | 12.67 | 12.47 | qfq | 1,540,700 | 19,067,084 | 3.68% |
| 2026-07-13 | 12.81 | 12.85 | 12.13 | 12.22 | 12.03 | qfq | 1,772,600 | 21,945,395 | -4.61% |
| 2026-07-10 | 12.47 | 13.10 | 12.30 | 12.81 | 12.61 | qfq | 1,877,500 | 23,985,327 | 2.56% |
| 2026-07-09 | 12.55 | 12.68 | 12.09 | 12.49 | 12.30 | qfq | 1,516,391 | 18,722,232 | -0.24% |
| 2026-07-08 | 12.70 | 12.70 | 12.25 | 12.52 | 12.33 | qfq | 1,420,500 | 17,726,050 | -1.26% |
| 2026-07-07 | 13.08 | 13.13 | 12.55 | 12.68 | 12.48 | qfq | 1,529,833 | 19,558,655 | -2.98% |
| 2026-07-06 | 13.39 | 13.46 | 13.04 | 13.07 | 12.87 | qfq | 1,616,548 | 21,375,105 | -1.88% |
| 2026-07-03 | 12.99 | 13.43 | 12.87 | 13.32 | 13.11 | qfq | 2,406,800 | 31,755,671 | 3.58% |
| 2026-07-02 | 13.09 | 13.44 | 12.72 | 12.86 | 12.66 | qfq | 2,356,880 | 30,764,288 | -1.08% |
| 2026-07-01 | 12.54 | 13.23 | 12.45 | 13.00 | 12.80 | qfq | 2,469,635 | 31,686,067 | 3.59% |
| 2026-06-30 | 12.64 | 12.88 | 12.40 | 12.55 | 12.36 | qfq | 1,957,235 | 24,669,270 | -1.49% |
| 2026-06-29 | 12.67 | 12.83 | 12.14 | 12.74 | 12.54 | qfq | 2,867,635 | 36,021,086 | 1.51% |
| 2026-06-26 | 12.75 | 12.85 | 12.33 | 12.55 | 12.36 | qfq | 2,294,600 | 28,972,551 | -3.09% |
| 2026-06-25 | 13.39 | 13.41 | 12.80 | 12.95 | 12.75 | qfq | 2,395,233 | 31,109,166 | -3.43% |
| 2026-06-24 | 14.01 | 14.04 | 13.29 | 13.41 | 13.20 | qfq | 1,954,800 | 26,450,132 | -4.28% |
| 2026-06-23 | 13.84 | 14.28 | 13.52 | 14.01 | 13.79 | qfq | 2,023,082 | 28,403,412 | 1.89% |
| 2026-06-22 | 13.44 | 13.92 | 13.06 | 13.75 | 13.54 | qfq | 2,834,400 | 38,107,805 | 2.23% |
| 2026-06-18 | 13.56 | 13.77 | 13.27 | 13.45 | 13.24 | qfq | 1,839,270 | 24,993,583 | -1.82% |
| 2026-06-17 | 14.13 | 14.13 | 13.58 | 13.70 | 13.49 | qfq | 1,968,900 | 27,054,284 | -2.70% |
| 2026-06-16 | 14.08 | 14.26 | 13.68 | 14.08 | 13.86 | qfq | 1,645,028 | 22,967,810 | -0.28% |
| 2026-06-15 | 14.34 | 14.78 | 13.89 | 14.12 | 13.90 | qfq | 1,958,100 | 27,827,149 | -1.12% |
| 2026-06-12 | 14.26 | 14.64 | 14.02 | 14.28 | 14.06 | qfq | 2,211,700 | 31,635,737 | 1.93% |
| 2026-06-11 | 14.17 | 14.35 | 13.71 | 14.01 | 13.79 | qfq | 1,767,000 | 24,638,355 | -2.03% |
| 2026-06-10 | 14.40 | 14.65 | 13.94 | 14.30 | 14.08 | qfq | 1,810,246 | 25,733,241 | -1.79% |
| 2026-06-09 | 14.48 | 14.95 | 14.29 | 14.56 | 14.33 | qfq | 2,122,782 | 30,998,242 | 1.04% |
| 2026-06-08 | 14.67 | 15.21 | 14.07 | 14.41 | 14.19 | qfq | 2,118,382 | 30,867,090 | -3.74% |
| 2026-06-05 | 14.61 | 15.28 | 14.24 | 14.97 | 14.74 | qfq | 2,365,382 | 35,012,478 | 2.39% |
| 2026-06-04 | 14.79 | 15.03 | 14.51 | 14.62 | 14.39 | qfq | 1,659,698 | 24,399,626 | -2.14% |
| 2026-06-03 | 15.13 | 15.30 | 14.81 | 14.94 | 14.71 | qfq | 1,711,652 | 25,755,837 | -1.45% |
| 2026-06-02 | 15.62 | 15.85 | 14.89 | 15.16 | 14.93 | qfq | 2,764,200 | 42,027,351 | -2.63% |
| 2026-06-01 | 15.08 | 15.72 | 14.86 | 15.57 | 15.33 | qfq | 2,590,600 | 40,123,988 | 2.17% |
| 2026-05-29 | 15.79 | 16.00 | 15.00 | 15.24 | 15.00 | qfq | 2,669,018 | 41,135,300 | -3.48% |
| 2026-05-28 | 15.78 | 16.06 | 15.31 | 15.79 | 15.55 | qfq | 2,321,800 | 36,503,335 | -0.32% |
| 2026-05-27 | 16.50 | 16.97 | 15.58 | 15.84 | 15.59 | qfq | 3,361,473 | 53,560,097 | -4.23% |
| 2026-05-26 | 16.28 | 17.42 | 16.14 | 16.54 | 16.28 | qfq | 4,796,700 | 79,972,560 | 1.04% |
| 2026-05-25 | 17.27 | 17.45 | 16.07 | 16.37 | 16.12 | qfq | 3,507,200 | 57,760,599 | -5.16% |
| 2026-05-22 | 16.94 | 17.40 | 16.45 | 17.26 | 16.99 | qfq | 2,492,349 | 42,298,724 | 3.79% |
| 2026-05-21 | 17.55 | 18.01 | 16.56 | 16.63 | 16.37 | qfq | 3,084,500 | 53,493,003 | -5.24% |
| 2026-05-20 | 17.71 | 17.92 | 17.44 | 17.55 | 17.28 | qfq | 2,018,718 | 35,515,621 | -1.46% |
| 2026-05-19 | 17.93 | 18.18 | 17.50 | 17.81 | 17.53 | qfq | 2,045,200 | 36,309,073 | -0.67% |
| 2026-05-18 | 17.30 | 18.23 | 17.16 | 17.93 | 17.65 | qfq | 3,385,300 | 60,071,971 | 4.12% |
| 2026-05-15 | 17.53 | 17.64 | 17.07 | 17.22 | 16.95 | qfq | 2,387,100 | 41,475,433 | -1.60% |
| 2026-05-14 | 17.61 | 17.83 | 17.30 | 17.50 | 17.23 | qfq | 2,266,800 | 39,817,935 | -0.23% |
| 2026-05-13 | 17.85 | 17.93 | 17.42 | 17.54 | 17.27 | qfq | 2,311,100 | 40,860,791 | -0.90% |
| 2026-05-12 | 18.18 | 18.41 | 17.66 | 17.70 | 17.43 | qfq | 2,485,100 | 44,618,828 | -2.96% |
| 2026-05-11 | 18.18 | 18.35 | 17.93 | 18.24 | 17.96 | qfq | 2,653,300 | 48,064,099 | 0.88% |
| 2026-05-08 | 18.03 | 18.10 | 17.73 | 18.08 | 17.80 | qfq | 2,956,100 | 52,953,105 | 0.00% |
| 2026-05-07 | 17.68 | 18.16 | 17.58 | 18.08 | 17.80 | qfq | 4,145,171 | 74,417,245 | 2.84% |
| 2026-05-06 | 17.96 | 18.22 | 17.23 | 17.58 | 17.31 | qfq | 4,634,378 | 81,854,093 | -2.12% |
| 2026-04-30 | 17.33 | 18.06 | 17.32 | 17.96 | 17.68 | qfq | 3,738,900 | 66,772,785 | 3.16% |
| 2026-04-29 | 17.20 | 17.42 | 16.12 | 17.41 | 17.14 | qfq | 5,023,106 | 85,603,976 | -3.39% |
| 2026-04-28 | 18.00 | 18.29 | 17.92 | 18.02 | 17.74 | qfq | 1,799,720 | 32,608,629 | -0.72% |
| 2026-04-27 | 17.62 | 18.22 | 17.51 | 18.15 | 17.87 | qfq | 2,409,695 | 43,164,040 | 3.18% |
| 2026-04-24 | 17.39 | 17.73 | 17.05 | 17.59 | 17.32 | qfq | 2,143,200 | 37,454,874 | 1.15% |
| 2026-04-23 | 17.87 | 17.87 | 17.35 | 17.39 | 17.12 | qfq | 1,825,400 | 31,971,439 | -2.58% |
| 2026-04-22 | 17.64 | 17.99 | 17.49 | 17.85 | 17.57 | qfq | 1,142,500 | 20,276,106 | 0.73% |
| 2026-04-21 | 17.55 | 17.89 | 17.51 | 17.72 | 17.45 | qfq | 1,217,804 | 21,575,616 | 0.45% |
| 2026-04-20 | 17.64 | 17.74 | 17.43 | 17.64 | 17.37 | qfq | 1,315,703 | 23,127,090 | 0.06% |
| 2026-04-17 | 17.51 | 17.84 | 17.45 | 17.63 | 17.36 | qfq | 1,175,003 | 20,704,130 | 0.06% |
| 2026-04-16 | 17.23 | 17.72 | 17.05 | 17.62 | 17.35 | qfq | 1,702,400 | 29,656,797 | 2.80% |
| 2026-04-15 | 17.27 | 17.39 | 17.08 | 17.14 | 16.87 | qfq | 1,637,800 | 28,140,771 | -0.64% |
| 2026-04-14 | 17.52 | 17.60 | 17.01 | 17.25 | 16.98 | qfq | 1,892,545 | 32,578,300 | -0.40% |
| 2026-04-13 | 17.40 | 17.55 | 17.07 | 17.32 | 17.05 | qfq | 1,429,600 | 24,714,840 | -0.69% |
| 2026-04-10 | 17.64 | 17.83 | 17.42 | 17.44 | 17.17 | qfq | 1,723,000 | 30,351,029 | -0.23% |
| 2026-04-09 | 17.83 | 17.95 | 17.36 | 17.48 | 17.21 | qfq | 2,267,900 | 39,976,578 | -1.85% |
| 2026-04-08 | 17.29 | 17.96 | 17.15 | 17.81 | 17.53 | qfq | 3,357,504 | 59,504,367 | 6.65% |
| 2026-04-07 | 16.14 | 16.94 | 16.02 | 16.70 | 16.44 | qfq | 2,164,800 | 35,972,299 | 3.21% |
| 2026-04-03 | 16.82 | 16.92 | 16.02 | 16.18 | 15.93 | qfq | 1,817,200 | 29,498,463 | -4.20% |
| 2026-04-02 | 17.18 | 17.30 | 16.61 | 16.89 | 16.63 | qfq | 2,154,000 | 36,466,535 | -1.69% |
| 2026-04-01 | 17.59 | 17.66 | 16.99 | 17.18 | 16.91 | qfq | 1,804,000 | 31,052,186 | 1.96% |
| 2026-03-31 | 17.09 | 17.51 | 16.85 | 16.85 | 16.59 | qfq | 2,308,600 | 39,715,083 | -1.06% |
| 2026-03-30 | 16.57 | 17.13 | 16.45 | 17.03 | 16.77 | qfq | 2,347,931 | 39,396,656 | 1.61% |
| 2026-03-27 | 16.31 | 16.91 | 16.19 | 16.76 | 16.50 | qfq | 2,898,500 | 48,228,569 | 2.57% |
| 2026-03-26 | 16.79 | 17.09 | 16.18 | 16.34 | 16.09 | qfq | 2,627,600 | 43,338,340 | -2.80% |
| 2026-03-25 | 16.50 | 17.15 | 16.49 | 16.81 | 16.55 | qfq | 3,797,634 | 64,033,993 | 1.94% |
| 2026-03-24 | 16.48 | 16.55 | 15.65 | 16.49 | 16.23 | qfq | 4,253,398 | 68,576,891 | 5.84% |
| 2026-03-23 | 16.86 | 16.87 | 15.30 | 15.58 | 15.34 | qfq | 4,834,196 | 77,269,287 | -8.19% |
| 2026-03-20 | 18.11 | 18.32 | 16.88 | 16.97 | 16.71 | qfq | 3,588,600 | 62,417,572 | -5.46% |
| 2026-03-19 | 18.62 | 18.62 | 17.84 | 17.95 | 17.67 | qfq | 1,650,700 | 29,949,500 | -3.65% |
| 2026-03-18 | 18.15 | 18.67 | 17.91 | 18.63 | 18.34 | qfq | 1,982,300 | 36,347,514 | 3.10% |
| 2026-03-17 | 18.62 | 18.78 | 18.01 | 18.07 | 17.79 | qfq | 1,686,639 | 30,932,398 | -2.80% |
| 2026-03-16 | 18.70 | 18.87 | 18.40 | 18.59 | 18.30 | qfq | 1,543,400 | 28,735,074 | -0.16% |
| 2026-03-13 | 18.73 | 19.02 | 18.55 | 18.62 | 18.33 | qfq | 1,248,900 | 23,450,640 | -0.75% |
| 2026-03-12 | 19.00 | 19.32 | 18.72 | 18.76 | 18.47 | qfq | 1,482,239 | 28,041,848 | -1.37% |
| 2026-03-11 | 19.27 | 19.36 | 18.96 | 19.02 | 18.73 | qfq | 1,706,600 | 32,659,890 | -1.19% |
| 2026-03-10 | 18.79 | 19.27 | 18.79 | 19.25 | 18.95 | qfq | 1,705,100 | 32,528,830 | 3.33% |
| 2026-03-09 | 18.48 | 18.74 | 17.93 | 18.63 | 18.34 | qfq | 2,339,739 | 42,987,762 | -0.21% |
| 2026-03-06 | 18.04 | 18.74 | 18.04 | 18.67 | 18.38 | qfq | 1,852,432 | 34,213,932 | 3.55% |
| 2026-03-05 | 18.00 | 18.42 | 17.91 | 18.03 | 17.75 | qfq | 1,632,600 | 29,651,217 | 1.98% |
| 2026-03-04 | 17.50 | 17.90 | 17.40 | 17.68 | 17.41 | qfq | 1,892,000 | 33,411,985 | -0.39% |
| 2026-03-03 | 18.41 | 18.55 | 17.67 | 17.75 | 17.48 | qfq | 2,323,000 | 42,077,343 | -3.16% |
| 2026-03-02 | 18.66 | 19.00 | 18.03 | 18.33 | 18.05 | qfq | 2,504,828 | 46,135,973 | -3.53% |
| 2026-02-27 | 19.20 | 19.21 | 18.80 | 19.00 | 18.71 | qfq | 1,937,999 | 36,754,855 | -1.45% |
| 2026-02-26 | 19.07 | 19.30 | 18.79 | 19.28 | 18.98 | qfq | 1,844,961 | 35,166,318 | 1.58% |
| 2026-02-25 | 19.28 | 19.28 | 18.92 | 18.98 | 18.69 | qfq | 1,622,300 | 30,893,433 | -0.94% |
| 2026-02-24 | 18.96 | 19.24 | 18.89 | 19.16 | 18.86 | qfq | 1,809,700 | 34,579,999 | 1.86% |
| 2026-02-13 | 18.87 | 19.09 | 18.67 | 18.81 | 18.52 | qfq | 1,830,600 | 34,664,962 | -0.42% |
| 2026-02-12 | 18.94 | 18.99 | 18.63 | 18.89 | 18.60 | qfq | 1,313,300 | 24,742,138 | -0.16% |
| 2026-02-11 | 18.99 | 19.04 | 18.78 | 18.92 | 18.63 | qfq | 1,276,782 | 24,113,592 | 0.37% |
| 2026-02-10 | 19.04 | 19.15 | 18.76 | 18.85 | 18.56 | qfq | 1,832,682 | 34,668,976 | -0.53% |
| 2026-02-09 | 18.73 | 18.96 | 18.56 | 18.95 | 18.66 | qfq | 2,640,900 | 49,581,004 | 2.60% |
| 2026-02-06 | 18.39 | 18.67 | 18.18 | 18.47 | 18.18 | qfq | 2,035,900 | 37,643,052 | -0.22% |
| 2026-02-05 | 18.47 | 18.62 | 18.27 | 18.51 | 18.22 | qfq | 1,971,100 | 36,404,565 | 0.22% |
| 2026-02-04 | 18.25 | 18.57 | 18.21 | 18.47 | 18.18 | qfq | 1,926,300 | 35,445,333 | 0.82% |
| 2026-02-03 | 18.26 | 18.47 | 18.05 | 18.32 | 18.04 | qfq | 1,974,700 | 36,137,378 | 1.16% |
| 2026-02-02 | 18.30 | 18.53 | 18.03 | 18.11 | 17.83 | qfq | 2,801,496 | 51,303,504 | -1.04% |
| 2026-01-30 | 17.89 | 18.32 | 17.68 | 18.30 | 18.02 | qfq | 2,227,300 | 40,214,712 | 2.29% |
| 2026-01-29 | 18.01 | 18.43 | 17.73 | 17.89 | 17.61 | qfq | 2,188,600 | 39,638,014 | -0.67% |
| 2026-01-28 | 18.23 | 18.30 | 17.93 | 18.01 | 17.73 | qfq | 1,479,466 | 26,764,836 | -1.26% |
| 2026-01-27 | 18.22 | 18.37 | 17.69 | 18.24 | 17.96 | qfq | 2,144,900 | 38,715,005 | 0.11% |
| 2026-01-26 | 18.49 | 18.59 | 18.01 | 18.22 | 17.94 | qfq | 2,176,200 | 39,714,733 | -1.41% |
| 2026-01-23 | 18.30 | 18.57 | 18.28 | 18.48 | 18.19 | qfq | 1,515,800 | 27,889,355 | 0.76% |
| 2026-01-22 | 18.19 | 18.45 | 18.08 | 18.34 | 18.06 | qfq | 1,758,700 | 32,166,214 | 1.16% |
| 2026-01-21 | 17.72 | 18.17 | 17.72 | 18.13 | 17.85 | qfq | 1,747,120 | 31,500,016 | 1.85% |
| 2026-01-20 | 17.97 | 17.97 | 17.68 | 17.80 | 17.52 | qfq | 1,835,500 | 32,681,073 | -0.45% |
| 2026-01-19 | 17.50 | 17.88 | 17.43 | 17.88 | 17.60 | qfq | 1,927,200 | 34,073,066 | 2.17% |
| 2026-01-16 | 17.50 | 17.58 | 17.25 | 17.50 | 17.23 | qfq | 2,035,863 | 35,514,848 | 0.29% |
| 2026-01-15 | 17.18 | 17.50 | 17.13 | 17.45 | 17.18 | qfq | 2,046,200 | 35,560,766 | 0.75% |
| 2026-01-14 | 17.19 | 17.49 | 17.02 | 17.32 | 17.05 | qfq | 2,299,120 | 39,737,167 | 0.76% |
| 2026-01-13 | 17.32 | 17.45 | 17.13 | 17.19 | 16.92 | qfq | 2,651,200 | 45,888,144 | -0.75% |
| 2026-01-12 | 17.09 | 17.40 | 16.90 | 17.32 | 17.05 | qfq | 2,065,491 | 35,491,160 | 2.55% |
| 2026-01-09 | 16.80 | 16.95 | 16.61 | 16.89 | 16.63 | qfq | 1,646,700 | 27,658,673 | 0.84% |
| 2026-01-08 | 16.47 | 16.79 | 16.40 | 16.75 | 16.49 | qfq | 1,694,796 | 28,201,677 | 1.70% |
| 2026-01-07 | 16.76 | 16.81 | 16.40 | 16.47 | 16.22 | qfq | 2,087,571 | 34,478,249 | -1.67% |
| 2026-01-06 | 16.96 | 17.03 | 16.68 | 16.75 | 16.49 | qfq | 1,714,000 | 28,835,360 | -1.00% |
| 2026-01-05 | 16.49 | 17.04 | 16.43 | 16.92 | 16.66 | qfq | 2,270,800 | 38,267,906 | 2.61% |
| 2025-12-31 | 16.38 | 16.50 | 16.17 | 16.49 | 16.23 | qfq | 1,738,100 | 28,401,948 | 0.55% |
| 2025-12-30 | 16.51 | 16.57 | 16.33 | 16.40 | 16.15 | qfq | 1,135,300 | 18,656,063 | -1.32% |
| 2025-12-29 | 16.40 | 16.73 | 16.29 | 16.62 | 16.36 | qfq | 1,580,598 | 26,156,799 | 1.34% |
| 2025-12-26 | 16.82 | 16.82 | 16.34 | 16.40 | 16.15 | qfq | 1,634,100 | 27,067,347 | -1.80% |
| 2025-12-25 | 16.60 | 16.74 | 16.43 | 16.70 | 16.44 | qfq | 1,368,100 | 22,729,199 | 1.33% |
| 2025-12-24 | 16.30 | 16.55 | 16.00 | 16.48 | 16.23 | qfq | 1,193,100 | 19,569,517 | 1.60% |
| 2025-12-23 | 16.32 | 16.49 | 16.11 | 16.22 | 15.97 | qfq | 1,539,700 | 24,986,619 | -0.49% |
| 2025-12-22 | 16.54 | 16.69 | 16.27 | 16.30 | 16.05 | qfq | 1,205,209 | 19,827,656 | -1.33% |
| 2025-12-19 | 16.21 | 16.55 | 16.17 | 16.52 | 16.26 | qfq | 1,050,700 | 17,251,952 | 2.23% |
| 2025-12-18 | 15.82 | 16.38 | 15.74 | 16.16 | 15.91 | qfq | 1,463,800 | 23,685,654 | 2.08% |
| 2025-12-17 | 15.82 | 16.07 | 15.56 | 15.83 | 15.59 | qfq | 1,220,000 | 19,237,901 | -0.06% |
| 2025-12-16 | 15.98 | 16.14 | 15.75 | 15.84 | 15.59 | qfq | 1,134,800 | 18,041,263 | -1.68% |
| 2025-12-15 | 16.09 | 16.36 | 15.90 | 16.11 | 15.86 | qfq | 1,795,810 | 28,960,371 | -0.56% |
| 2025-12-12 | 16.44 | 16.75 | 16.18 | 16.20 | 15.95 | qfq | 1,708,400 | 28,149,391 | -1.10% |
| 2025-12-11 | 16.94 | 17.05 | 16.31 | 16.38 | 16.13 | qfq | 2,052,700 | 34,078,225 | -3.02% |
| 2025-12-10 | 17.24 | 17.40 | 16.88 | 16.89 | 16.63 | qfq | 1,241,600 | 21,207,946 | -2.76% |
| 2025-12-09 | 17.67 | 17.67 | 17.27 | 17.37 | 17.10 | qfq | 998,400 | 17,408,701 | -1.31% |
| 2025-12-08 | 17.48 | 17.70 | 17.40 | 17.60 | 17.33 | qfq | 1,604,200 | 28,214,509 | 1.27% |
| 2025-12-05 | 16.96 | 17.43 | 16.77 | 17.38 | 17.11 | qfq | 1,618,400 | 27,878,487 | 2.72% |
| 2025-12-04 | 17.21 | 17.29 | 16.77 | 16.92 | 16.66 | qfq | 1,324,000 | 22,549,121 | -1.74% |
| 2025-12-03 | 17.30 | 17.40 | 17.08 | 17.22 | 16.95 | qfq | 1,461,205 | 25,115,382 | -0.46% |
| 2025-12-02 | 17.39 | 17.52 | 17.07 | 17.30 | 17.03 | qfq | 1,326,215 | 22,919,087 | -0.86% |
| 2025-12-01 | 17.56 | 17.78 | 17.34 | 17.45 | 17.18 | qfq | 1,743,600 | 30,686,072 | -0.29% |
| 2025-11-28 | 17.25 | 17.54 | 17.07 | 17.50 | 17.23 | qfq | 1,356,800 | 23,550,638 | 0.92% |
| 2025-11-27 | 16.87 | 17.53 | 16.87 | 17.34 | 17.07 | qfq | 1,688,800 | 29,164,634 | 2.42% |
| 2025-11-26 | 17.27 | 17.48 | 16.88 | 16.93 | 16.67 | qfq | 1,572,800 | 26,911,361 | -1.97% |
| 2025-11-25 | 17.11 | 17.59 | 17.00 | 17.27 | 17.00 | qfq | 1,585,700 | 27,492,704 | 1.95% |
| 2025-11-24 | 16.90 | 17.16 | 16.58 | 16.94 | 16.68 | qfq | 2,055,500 | 34,817,169 | 2.29% |
| 2025-11-21 | 17.33 | 17.59 | 16.36 | 16.56 | 16.30 | qfq | 2,264,807 | 38,000,212 | -4.83% |
| 2025-11-20 | 17.57 | 17.71 | 17.19 | 17.40 | 17.13 | qfq | 1,778,200 | 31,036,007 | -0.40% |
| 2025-11-19 | 18.09 | 18.09 | 17.40 | 17.47 | 17.20 | qfq | 2,105,100 | 37,072,818 | -3.16% |
| 2025-11-18 | 18.18 | 18.19 | 17.70 | 18.04 | 17.76 | qfq | 1,903,300 | 34,099,013 | -0.77% |
| 2025-11-17 | 18.14 | 18.35 | 17.82 | 18.18 | 17.90 | qfq | 2,413,628 | 43,725,617 | 0.17% |
| 2025-11-14 | 17.66 | 18.49 | 17.60 | 18.15 | 17.87 | qfq | 3,095,459 | 56,367,983 | 2.77% |
| 2025-11-13 | 17.80 | 17.92 | 17.60 | 17.66 | 17.39 | qfq | 1,251,900 | 22,183,140 | -1.06% |
| 2025-11-12 | 17.94 | 18.05 | 17.69 | 17.85 | 17.57 | qfq | 1,184,298 | 21,128,458 | -0.50% |
| 2025-11-11 | 17.87 | 18.05 | 17.83 | 17.94 | 17.66 | qfq | 980,700 | 17,577,902 | 0.39% |
| 2025-11-10 | 18.06 | 18.14 | 17.81 | 17.87 | 17.59 | qfq | 1,534,229 | 27,518,165 | -0.28% |
| 2025-11-07 | 18.12 | 18.28 | 17.72 | 17.92 | 17.64 | qfq | 2,344,800 | 42,042,076 | -1.27% |
| 2025-11-06 | 18.00 | 18.17 | 17.75 | 18.15 | 17.87 | qfq | 1,624,574 | 29,284,179 | 1.11% |
| 2025-11-05 | 17.75 | 18.00 | 17.47 | 17.95 | 17.67 | qfq | 2,180,157 | 38,907,802 | 1.01% |
| 2025-11-04 | 17.79 | 17.88 | 17.54 | 17.77 | 17.50 | qfq | 2,085,900 | 36,881,675 | 0.06% |
| 2025-11-03 | 17.54 | 17.76 | 17.44 | 17.76 | 17.49 | qfq | 2,088,600 | 36,868,283 | 1.25% |
| 2025-10-31 | 17.27 | 17.63 | 17.21 | 17.54 | 17.27 | qfq | 2,084,400 | 36,451,643 | 1.56% |
| 2025-10-30 | 17.36 | 17.48 | 17.23 | 17.27 | 17.00 | qfq | 1,486,400 | 25,782,743 | -0.17% |
| 2025-10-29 | 17.53 | 17.55 | 17.25 | 17.30 | 17.03 | qfq | 1,561,359 | 27,094,636 | -1.03% |
| 2025-10-28 | 17.42 | 17.56 | 17.25 | 17.48 | 17.21 | qfq | 1,474,800 | 25,721,789 | 0.87% |
| 2025-10-27 | 17.66 | 17.71 | 17.10 | 17.33 | 17.06 | qfq | 1,958,600 | 33,939,620 | -0.40% |
| 2025-10-24 | 17.10 | 17.45 | 17.08 | 17.40 | 17.13 | qfq | 2,243,700 | 38,893,514 | 1.46% |
| 2025-10-23 | 16.90 | 17.15 | 16.60 | 17.15 | 16.88 | qfq | 2,180,800 | 37,015,503 | 1.00% |
| 2025-10-22 | 16.96 | 17.15 | 16.85 | 16.98 | 16.72 | qfq | 1,889,626 | 32,115,151 | -0.12% |
| 2025-10-21 | 16.44 | 17.02 | 16.36 | 17.00 | 16.74 | qfq | 2,199,900 | 36,804,812 | 3.79% |
| 2025-10-20 | 16.09 | 16.43 | 16.09 | 16.38 | 16.13 | qfq | 1,584,000 | 25,810,479 | 2.38% |
| 2025-10-17 | 16.10 | 16.30 | 15.92 | 16.00 | 15.75 | qfq | 1,734,700 | 27,917,853 | -1.11% |
| 2025-10-16 | 16.34 | 16.41 | 16.08 | 16.18 | 15.93 | qfq | 1,403,226 | 22,732,018 | -0.98% |
| 2025-10-15 | 16.11 | 16.44 | 15.96 | 16.34 | 16.09 | qfq | 1,741,549 | 28,348,211 | 1.49% |
| 2025-10-14 | 16.35 | 16.49 | 15.95 | 16.10 | 15.85 | qfq | 1,924,047 | 31,128,502 | -0.74% |
| 2025-10-13 | 15.75 | 16.30 | 15.27 | 16.22 | 15.97 | qfq | 2,798,623 | 44,794,899 | -0.37% |
| 2025-10-10 | 16.16 | 16.49 | 16.15 | 16.28 | 16.03 | qfq | 2,072,700 | 33,778,579 | 0.18% |
| 2025-10-09 | 16.62 | 16.62 | 16.20 | 16.25 | 16.00 | qfq | 1,767,800 | 29,013,403 | -1.16% |
| 2025-09-30 | 16.51 | 16.57 | 16.30 | 16.44 | 16.19 | qfq | 1,228,400 | 20,226,667 | -0.24% |
| 2025-09-29 | 16.32 | 16.64 | 16.07 | 16.48 | 16.23 | qfq | 1,586,900 | 26,013,010 | 0.55% |
| 2025-09-26 | 16.41 | 16.68 | 16.13 | 16.39 | 16.14 | qfq | 1,453,800 | 23,879,005 | -0.55% |
| 2025-09-25 | 16.74 | 16.97 | 16.37 | 16.48 | 16.23 | qfq | 1,735,200 | 28,848,898 | -1.32% |
| 2025-09-24 | 16.20 | 16.70 | 16.08 | 16.70 | 16.44 | qfq | 2,288,500 | 37,797,897 | 2.58% |
| 2025-09-23 | 16.67 | 16.80 | 15.53 | 16.28 | 16.03 | qfq | 3,198,900 | 51,002,436 | -2.63% |
| 2025-09-22 | 16.85 | 16.99 | 16.58 | 16.72 | 16.46 | qfq | 1,405,500 | 23,505,723 | -0.54% |
| 2025-09-19 | 16.90 | 16.97 | 16.52 | 16.81 | 16.55 | qfq | 2,017,100 | 33,752,977 | -0.47% |
| 2025-09-18 | 17.20 | 17.47 | 16.61 | 16.89 | 16.63 | qfq | 2,290,500 | 38,988,904 | -2.14% |
| 2025-09-17 | 17.34 | 17.47 | 17.16 | 17.26 | 16.99 | qfq | 1,531,400 | 26,501,731 | -0.58% |
| 2025-09-16 | 16.98 | 17.43 | 16.93 | 17.36 | 17.09 | qfq | 2,403,600 | 41,347,691 | 2.24% |
| 2025-09-15 | 17.07 | 17.30 | 16.89 | 16.98 | 16.72 | qfq | 1,346,500 | 22,881,300 | -0.64% |
| 2025-09-12 | 17.37 | 17.39 | 16.95 | 17.09 | 16.83 | qfq | 1,764,086 | 30,232,411 | -1.21% |
| 2025-09-11 | 17.10 | 17.32 | 16.80 | 17.30 | 17.03 | qfq | 1,871,100 | 32,099,895 | 1.05% |
| 2025-09-10 | 16.99 | 17.26 | 16.91 | 17.12 | 16.86 | qfq | 1,734,590 | 29,666,027 | 0.53% |
| 2025-09-09 | 16.99 | 17.17 | 16.87 | 17.03 | 16.77 | qfq | 2,253,310 | 38,403,593 | -0.12% |
| 2025-09-08 | 16.75 | 17.12 | 16.58 | 17.05 | 16.79 | qfq | 2,301,600 | 38,860,430 | 2.71% |
| 2025-09-05 | 16.18 | 16.67 | 16.12 | 16.60 | 16.34 | qfq | 2,444,490 | 40,253,315 | 2.60% |
| 2025-09-04 | 16.02 | 16.52 | 15.58 | 16.18 | 15.93 | qfq | 2,441,077 | 39,677,570 | 1.00% |
| 2025-09-03 | 16.49 | 16.64 | 15.97 | 16.02 | 15.77 | qfq | 1,834,214 | 29,864,738 | -2.55% |
| 2025-09-02 | 16.68 | 16.78 | 15.93 | 16.44 | 16.19 | qfq | 2,875,314 | 46,837,391 | -1.44% |
| 2025-09-01 | 16.42 | 17.02 | 16.42 | 16.68 | 16.42 | qfq | 3,136,466 | 52,640,292 | 1.58% |
| 2025-08-29 | 16.43 | 16.81 | 16.28 | 16.42 | 16.17 | qfq | 3,051,640 | 50,313,632 | 0.61% |
| 2025-08-28 | 16.52 | 16.86 | 15.53 | 16.32 | 16.07 | qfq | 4,053,285 | 65,405,159 | -0.67% |
| 2025-08-27 | 17.35 | 17.40 | 16.41 | 16.43 | 16.18 | qfq | 3,490,855 | 59,149,951 | -4.64% |
| 2025-08-26 | 16.91 | 17.44 | 16.79 | 17.23 | 16.96 | qfq | 3,253,952 | 55,973,803 | 1.95% |
| 2025-08-25 | 17.17 | 17.27 | 16.75 | 16.90 | 16.64 | qfq | 3,482,700 | 59,172,289 | -1.57% |
| 2025-08-22 | 17.26 | 17.37 | 17.01 | 17.17 | 16.90 | qfq | 2,152,200 | 36,871,520 | -0.75% |
| 2025-08-21 | 17.31 | 17.45 | 17.09 | 17.30 | 17.03 | qfq | 2,115,672 | 36,515,898 | -0.12% |
| 2025-08-20 | 17.26 | 17.39 | 17.03 | 17.32 | 17.05 | qfq | 2,281,700 | 39,277,356 | 0.35% |
| 2025-08-19 | 16.99 | 17.28 | 16.86 | 17.26 | 16.99 | qfq | 2,415,500 | 41,353,869 | 1.53% |
| 2025-08-18 | 16.94 | 17.18 | 16.88 | 17.00 | 16.74 | qfq | 2,298,700 | 39,130,367 | 0.83% |
| 2025-08-15 | 16.70 | 17.01 | 16.70 | 16.86 | 16.60 | qfq | 2,265,977 | 38,233,559 | 0.96% |
| 2025-08-14 | 17.36 | 17.36 | 16.67 | 16.70 | 16.44 | qfq | 2,934,687 | 49,622,663 | -3.08% |
| 2025-08-13 | 17.50 | 17.70 | 17.17 | 17.23 | 16.96 | qfq | 2,866,232 | 49,561,739 | -1.54% |
| 2025-08-12 | 17.70 | 17.97 | 17.41 | 17.50 | 17.23 | qfq | 3,764,080 | 66,256,080 | -1.13% |
| 2025-08-11 | 17.37 | 18.15 | 17.19 | 17.70 | 17.43 | qfq | 4,971,292 | 87,790,468 | 3.03% |
| 2025-08-08 | 17.70 | 17.70 | 17.04 | 17.18 | 16.91 | qfq | 3,825,100 | 65,735,515 | -1.83% |
| 2025-08-07 | 16.98 | 18.20 | 16.93 | 17.50 | 17.23 | qfq | 7,917,930 | 139,196,347 | 3.37% |
| 2025-08-06 | 16.77 | 16.97 | 16.70 | 16.93 | 16.67 | qfq | 3,128,620 | 52,686,331 | 0.95% |
| 2025-08-05 | 16.69 | 16.77 | 16.56 | 16.77 | 16.51 | qfq | 2,511,990 | 41,987,292 | 0.96% |
| 2025-08-04 | 16.30 | 16.64 | 16.21 | 16.61 | 16.35 | qfq | 2,558,420 | 42,219,329 | 1.78% |
| 2025-08-01 | 16.07 | 16.35 | 16.01 | 16.32 | 16.07 | qfq | 1,931,189 | 31,375,392 | 1.68% |
| 2025-07-31 | 16.27 | 16.43 | 15.97 | 16.05 | 15.80 | qfq | 1,719,300 | 27,784,142 | -1.77% |
| 2025-07-30 | 16.56 | 16.56 | 16.11 | 16.34 | 16.09 | qfq | 1,651,477 | 26,878,288 | -0.73% |
| 2025-07-29 | 16.56 | 16.56 | 16.27 | 16.46 | 16.21 | qfq | 2,319,281 | 38,003,915 | -0.78% |
| 2025-07-28 | 16.36 | 16.60 | 16.25 | 16.59 | 16.33 | qfq | 3,370,900 | 55,524,262 | 1.72% |
| 2025-07-25 | 16.24 | 16.36 | 16.00 | 16.31 | 16.06 | qfq | 2,608,200 | 42,272,260 | 0.74% |
| 2025-07-24 | 16.06 | 16.32 | 16.06 | 16.19 | 15.94 | qfq | 2,700,100 | 43,698,362 | 0.62% |
| 2025-07-23 | 16.30 | 16.45 | 16.05 | 16.09 | 15.84 | qfq | 2,540,118 | 41,117,533 | -1.41% |
| 2025-07-22 | 16.51 | 16.54 | 16.21 | 16.32 | 16.07 | qfq | 3,017,320 | 49,301,578 | -1.15% |
| 2025-07-21 | 16.27 | 16.56 | 16.20 | 16.51 | 16.25 | qfq | 3,821,914 | 62,957,433 | 1.41% |
| 2025-07-18 | 16.24 | 16.40 | 16.13 | 16.28 | 16.03 | qfq | 2,955,025 | 48,022,028 | 0.62% |
| 2025-07-17 | 16.08 | 16.28 | 16.01 | 16.18 | 15.93 | qfq | 2,717,100 | 43,907,663 | 0.62% |
| 2025-07-16 | 16.17 | 16.23 | 15.99 | 16.08 | 15.83 | qfq | 3,268,097 | 52,609,723 | -0.56% |
| 2025-07-15 | 16.67 | 16.76 | 15.91 | 16.17 | 15.92 | qfq | 6,037,397 | 97,698,839 | -2.82% |
| 2025-07-14 | 16.54 | 16.69 | 16.40 | 16.64 | 16.38 | qfq | 5,655,735 | 93,479,165 | -1.01% |
| 2025-07-11 | 17.50 | 17.50 | 16.53 | 16.81 | 16.55 | qfq | 11,642,894 | 195,911,635 | -6.61% |
| 2025-07-10 | 16.85 | 18.38 | 16.34 | 18.00 | 17.72 | qfq | 15,758,546 | 271,847,108 | 4.90% |
| 2025-07-09 | 15.70 | 18.64 | 15.65 | 17.16 | 16.89 | qfq | 13,248,820 | 228,689,112 | 8.40% |
| 2025-07-08 | 15.68 | 15.83 | 15.57 | 15.83 | 15.39 | qfq | 1,329,307 | 20,912,619 | 1.09% |
| 2025-07-07 | 15.28 | 15.66 | 15.28 | 15.66 | 15.23 | qfq | 1,409,300 | 21,867,620 | 1.62% |
| 2025-07-04 | 15.59 | 15.60 | 15.32 | 15.41 | 14.98 | qfq | 1,331,700 | 20,535,270 | -1.22% |
| 2025-07-03 | 15.62 | 15.65 | 15.45 | 15.60 | 15.17 | qfq | 1,259,000 | 19,573,590 | 0.26% |
| 2025-07-02 | 15.68 | 15.68 | 15.41 | 15.56 | 15.13 | qfq | 1,412,900 | 21,954,428 | 0.00% |
| 2025-07-01 | 15.60 | 15.74 | 15.37 | 15.56 | 15.13 | qfq | 1,683,500 | 26,195,016 | 0.13% |
| 2025-06-30 | 15.39 | 15.58 | 15.30 | 15.54 | 15.11 | qfq | 1,447,500 | 22,419,649 | 0.97% |
| 2025-06-27 | 15.23 | 15.39 | 15.16 | 15.39 | 14.96 | qfq | 1,736,690 | 26,599,602 | 1.18% |
| 2025-06-26 | 15.13 | 15.22 | 15.05 | 15.21 | 14.79 | qfq | 1,292,900 | 19,595,082 | 0.66% |
| 2025-06-25 | 15.27 | 15.30 | 15.01 | 15.11 | 14.69 | qfq | 1,441,100 | 21,802,253 | -0.33% |
| 2025-06-24 | 14.79 | 15.18 | 14.63 | 15.16 | 14.74 | qfq | 2,073,351 | 31,167,747 | 2.78% |
| 2025-06-23 | 14.26 | 14.80 | 14.13 | 14.75 | 14.34 | qfq | 1,539,600 | 22,447,403 | 3.07% |
| 2025-06-20 | 14.45 | 14.61 | 14.20 | 14.31 | 13.91 | qfq | 1,100,400 | 15,839,207 | -0.63% |
| 2025-06-19 | 14.75 | 14.94 | 14.30 | 14.40 | 14.00 | qfq | 1,426,290 | 20,801,587 | -2.37% |
| 2025-06-18 | 14.85 | 14.97 | 14.65 | 14.75 | 14.34 | qfq | 1,126,600 | 16,641,044 | -1.01% |
| 2025-06-17 | 14.98 | 15.10 | 14.80 | 14.90 | 14.49 | qfq | 943,700 | 14,094,336 | -0.53% |
| 2025-06-16 | 14.79 | 15.18 | 14.77 | 14.98 | 14.56 | qfq | 1,569,190 | 23,526,147 | 0.47% |
| 2025-06-13 | 15.10 | 15.14 | 14.78 | 14.91 | 14.50 | qfq | 1,069,900 | 15,927,304 | -1.26% |
| 2025-06-12 | 15.03 | 15.21 | 14.89 | 15.10 | 14.68 | qfq | 1,078,000 | 16,199,956 | 0.00% |
| 2025-06-11 | 15.00 | 15.20 | 14.96 | 15.10 | 14.68 | qfq | 1,012,600 | 15,297,409 | 0.80% |
| 2025-06-10 | 15.08 | 15.18 | 14.75 | 14.98 | 14.56 | qfq | 1,161,900 | 17,428,303 | -1.06% |
| 2025-06-09 | 15.10 | 15.15 | 14.93 | 15.14 | 14.72 | qfq | 1,438,200 | 21,653,281 | 0.80% |
| 2025-06-06 | 14.89 | 15.06 | 14.83 | 15.02 | 14.60 | qfq | 1,509,900 | 22,592,958 | 0.40% |
| 2025-06-05 | 14.82 | 15.04 | 14.65 | 14.96 | 14.54 | qfq | 1,462,700 | 21,725,939 | 1.70% |
| 2025-06-04 | 14.75 | 14.82 | 14.67 | 14.71 | 14.30 | qfq | 835,400 | 12,326,099 | 0.34% |
| 2025-06-03 | 14.47 | 14.75 | 14.41 | 14.66 | 14.25 | qfq | 985,100 | 14,427,339 | 0.62% |
| 2025-05-30 | 14.84 | 14.84 | 14.50 | 14.57 | 14.17 | qfq | 919,900 | 13,405,426 | -1.22% |
| 2025-05-29 | 14.57 | 14.79 | 14.47 | 14.75 | 14.34 | qfq | 946,100 | 13,912,380 | 1.44% |
| 2025-05-28 | 14.60 | 14.80 | 14.48 | 14.54 | 14.14 | qfq | 727,200 | 10,607,571 | -0.41% |
| 2025-05-27 | 14.65 | 14.67 | 14.39 | 14.60 | 14.19 | qfq | 1,003,000 | 14,604,469 | 0.21% |
| 2025-05-26 | 14.43 | 14.73 | 14.42 | 14.57 | 14.17 | qfq | 917,898 | 13,369,870 | 1.04% |
| 2025-05-23 | 14.48 | 14.75 | 14.28 | 14.42 | 14.02 | qfq | 1,335,200 | 19,429,083 | -0.55% |
| 2025-05-22 | 14.61 | 14.94 | 14.43 | 14.50 | 14.10 | qfq | 1,478,000 | 21,625,751 | -1.56% |
| 2025-05-21 | 15.11 | 15.11 | 14.60 | 14.73 | 14.32 | qfq | 1,467,800 | 21,677,773 | -2.26% |
| 2025-05-20 | 14.78 | 15.07 | 14.71 | 15.07 | 14.65 | qfq | 1,585,700 | 23,697,118 | 1.96% |
| 2025-05-19 | 14.75 | 14.83 | 14.56 | 14.78 | 14.37 | qfq | 917,700 | 13,515,717 | 0.82% |
| 2025-05-16 | 14.59 | 14.74 | 14.48 | 14.66 | 14.25 | qfq | 1,106,800 | 16,236,474 | 0.62% |
| 2025-05-15 | 14.40 | 14.65 | 14.35 | 14.57 | 14.17 | qfq | 989,010 | 14,371,518 | 0.41% |
| 2025-05-14 | 14.58 | 14.66 | 14.38 | 14.51 | 14.11 | qfq | 1,184,400 | 17,235,998 | -0.48% |
| 2025-05-13 | 14.79 | 14.80 | 14.53 | 14.58 | 14.18 | qfq | 910,400 | 13,327,732 | -0.68% |
| 2025-05-12 | 14.72 | 14.79 | 14.55 | 14.68 | 14.27 | qfq | 1,145,600 | 16,814,634 | 0.69% |
| 2025-05-09 | 14.77 | 14.83 | 14.52 | 14.58 | 14.18 | qfq | 1,339,300 | 19,604,020 | -1.35% |
| 2025-05-08 | 14.41 | 14.80 | 14.36 | 14.78 | 14.37 | qfq | 1,646,720 | 24,193,621 | 2.07% |
| 2025-05-07 | 14.55 | 14.72 | 14.32 | 14.48 | 14.08 | qfq | 1,658,110 | 24,094,221 | 0.21% |
| 2025-05-06 | 14.23 | 14.50 | 14.16 | 14.45 | 14.05 | qfq | 1,559,477 | 22,420,495 | 2.41% |
| 2025-04-30 | 13.86 | 14.24 | 13.86 | 14.11 | 13.72 | qfq | 1,397,100 | 19,736,614 | 2.02% |
| 2025-04-29 | 13.40 | 13.94 | 13.40 | 13.83 | 13.45 | qfq | 1,401,800 | 19,369,240 | 2.44% |
| 2025-04-28 | 13.38 | 13.58 | 13.30 | 13.50 | 13.13 | qfq | 1,171,900 | 15,776,789 | 0.75% |
| 2025-04-25 | 13.46 | 13.58 | 13.28 | 13.40 | 13.03 | qfq | 738,900 | 9,917,289 | 0.07% |
| 2025-04-24 | 13.58 | 13.67 | 13.24 | 13.39 | 13.02 | qfq | 1,080,200 | 14,493,970 | -1.40% |
| 2025-04-23 | 13.43 | 13.69 | 13.43 | 13.58 | 13.20 | qfq | 736,100 | 9,990,179 | 1.12% |
| 2025-04-22 | 13.42 | 13.45 | 13.21 | 13.43 | 13.06 | qfq | 607,600 | 8,124,929 | 0.22% |
| 2025-04-21 | 13.13 | 13.44 | 13.04 | 13.40 | 13.03 | qfq | 892,410 | 11,879,794 | 2.13% |
| 2025-04-18 | 13.00 | 13.28 | 12.87 | 13.12 | 12.76 | qfq | 853,900 | 11,144,985 | 0.08% |
| 2025-04-17 | 12.87 | 13.26 | 12.87 | 13.11 | 12.75 | qfq | 857,300 | 11,278,904 | 0.85% |
| 2025-04-16 | 13.20 | 13.20 | 12.66 | 13.00 | 12.64 | qfq | 1,112,200 | 14,411,303 | -1.74% |
| 2025-04-15 | 13.07 | 13.40 | 13.07 | 13.23 | 12.86 | qfq | 821,600 | 10,850,778 | 0.99% |
| 2025-04-14 | 13.07 | 13.34 | 13.06 | 13.10 | 12.74 | qfq | 998,900 | 13,182,689 | 2.02% |
| 2025-04-11 | 12.80 | 12.99 | 12.61 | 12.84 | 12.48 | qfq | 862,900 | 11,112,264 | 0.31% |
| 2025-04-10 | 12.55 | 13.13 | 12.50 | 12.80 | 12.44 | qfq | 1,682,000 | 21,767,397 | 2.98% |
| 2025-04-09 | 11.79 | 12.55 | 11.10 | 12.43 | 12.08 | qfq | 1,991,600 | 23,624,991 | 2.98% |
| 2025-04-08 | 11.68 | 12.38 | 11.62 | 12.07 | 11.73 | qfq | 1,819,000 | 21,890,535 | 4.96% |
| 2025-04-07 | 13.60 | 13.60 | 11.27 | 11.50 | 11.18 | qfq | 2,623,300 | 32,178,305 | -18.27% |
| 2025-04-03 | 14.05 | 14.32 | 13.80 | 14.07 | 13.68 | qfq | 1,167,900 | 16,425,513 | -0.42% |
| 2025-04-02 | 14.05 | 14.35 | 13.99 | 14.13 | 13.74 | qfq | 1,020,300 | 14,501,624 | 0.50% |
| 2025-04-01 | 13.68 | 14.28 | 13.68 | 14.06 | 13.67 | qfq | 1,736,246 | 24,527,018 | 2.70% |
| 2025-03-31 | 13.67 | 13.82 | 13.35 | 13.69 | 13.31 | qfq | 1,389,900 | 18,888,888 | -1.08% |
| 2025-03-28 | 14.29 | 14.29 | 13.78 | 13.84 | 13.46 | qfq | 1,461,190 | 20,355,243 | -1.63% |
| 2025-03-27 | 14.20 | 14.40 | 13.75 | 14.07 | 13.68 | qfq | 1,177,121 | 16,510,664 | -0.92% |
| 2025-03-26 | 13.95 | 14.32 | 13.73 | 14.20 | 13.81 | qfq | 1,707,200 | 24,204,414 | 2.97% |
| 2025-03-25 | 13.75 | 13.92 | 13.51 | 13.79 | 13.41 | qfq | 1,483,300 | 20,409,144 | 0.29% |
| 2025-03-24 | 14.52 | 14.72 | 13.41 | 13.75 | 13.37 | qfq | 2,521,200 | 35,059,084 | -5.69% |
| 2025-03-21 | 14.84 | 14.84 | 14.48 | 14.58 | 14.18 | qfq | 1,559,042 | 22,820,976 | -1.42% |
| 2025-03-20 | 14.77 | 14.89 | 14.67 | 14.79 | 14.38 | qfq | 1,375,200 | 20,330,392 | 0.14% |
| 2025-03-19 | 14.83 | 14.88 | 14.66 | 14.77 | 14.36 | qfq | 1,416,300 | 20,894,282 | -0.74% |
| 2025-03-18 | 14.82 | 14.88 | 14.69 | 14.88 | 14.47 | qfq | 1,579,015 | 23,368,201 | 0.68% |
| 2025-03-17 | 14.75 | 14.88 | 14.61 | 14.78 | 14.37 | qfq | 1,926,100 | 28,413,688 | 0.68% |
| 2025-03-14 | 14.44 | 14.72 | 14.24 | 14.68 | 14.27 | qfq | 1,737,500 | 25,306,272 | 1.66% |
| 2025-03-13 | 14.54 | 14.68 | 14.08 | 14.44 | 14.04 | qfq | 1,762,900 | 25,255,113 | -1.23% |
| 2025-03-12 | 14.53 | 14.69 | 14.43 | 14.62 | 14.21 | qfq | 1,592,200 | 23,247,486 | 0.69% |
| 2025-03-11 | 14.42 | 14.53 | 14.28 | 14.52 | 14.12 | qfq | 1,552,990 | 22,360,733 | -0.41% |
| 2025-03-10 | 14.46 | 14.63 | 14.40 | 14.58 | 14.18 | qfq | 1,856,500 | 26,974,509 | 1.46% |
| 2025-03-07 | 14.59 | 14.74 | 14.31 | 14.37 | 13.97 | qfq | 2,769,300 | 40,176,475 | -1.51% |
| 2025-03-06 | 14.85 | 14.95 | 14.54 | 14.59 | 14.18 | qfq | 4,073,900 | 59,841,547 | -0.95% |
| 2025-03-05 | 14.09 | 15.37 | 13.95 | 14.73 | 14.32 | qfq | 4,890,800 | 71,647,512 | 3.73% |
| 2025-03-04 | 13.90 | 14.25 | 13.72 | 14.20 | 13.81 | qfq | 1,433,300 | 20,231,796 | 2.45% |
| 2025-03-03 | 13.87 | 14.17 | 13.74 | 13.86 | 13.48 | qfq | 1,421,300 | 19,905,546 | 1.32% |
| 2025-02-28 | 14.35 | 14.35 | 13.50 | 13.68 | 13.30 | qfq | 1,429,000 | 19,834,185 | -4.40% |
| 2025-02-27 | 14.36 | 14.39 | 14.03 | 14.31 | 13.91 | qfq | 1,260,900 | 17,932,210 | 0.00% |
| 2025-02-26 | 14.26 | 14.41 | 14.26 | 14.31 | 13.91 | qfq | 1,101,600 | 15,782,962 | 0.85% |
| 2025-02-25 | 14.14 | 14.37 | 14.14 | 14.19 | 13.80 | qfq | 1,205,614 | 17,182,346 | -0.98% |
| 2025-02-24 | 14.39 | 14.48 | 14.14 | 14.33 | 13.93 | qfq | 1,341,100 | 19,183,560 | 0.07% |
| 2025-02-21 | 14.34 | 14.39 | 14.16 | 14.32 | 13.92 | qfq | 1,179,500 | 16,841,496 | 0.07% |
| 2025-02-20 | 14.15 | 14.31 | 14.08 | 14.31 | 13.91 | qfq | 1,013,600 | 14,429,181 | 1.27% |
| 2025-02-19 | 13.77 | 14.13 | 13.75 | 14.13 | 13.74 | qfq | 1,145,300 | 16,081,394 | 2.99% |
| 2025-02-18 | 14.10 | 14.18 | 13.68 | 13.72 | 13.34 | qfq | 1,160,000 | 16,157,257 | -2.70% |
| 2025-02-17 | 13.93 | 14.14 | 13.89 | 14.10 | 13.71 | qfq | 1,033,214 | 14,489,992 | 1.15% |
| 2025-02-14 | 13.93 | 14.10 | 13.78 | 13.94 | 13.55 | qfq | 1,166,621 | 16,283,148 | 0.07% |
| 2025-02-13 | 14.40 | 14.40 | 13.91 | 13.93 | 13.54 | qfq | 1,182,100 | 16,623,106 | -2.52% |
| 2025-02-12 | 14.37 | 14.37 | 14.12 | 14.29 | 13.89 | qfq | 1,015,700 | 14,450,152 | -0.28% |
| 2025-02-11 | 14.33 | 14.35 | 14.10 | 14.33 | 13.93 | qfq | 1,125,400 | 16,057,435 | 0.07% |
| 2025-02-10 | 14.15 | 14.32 | 14.08 | 14.32 | 13.92 | qfq | 1,004,400 | 14,267,799 | 1.13% |
| 2025-02-07 | 14.13 | 14.29 | 13.92 | 14.16 | 13.77 | qfq | 1,338,900 | 18,932,750 | 0.21% |
| 2025-02-06 | 13.84 | 14.18 | 13.81 | 14.13 | 13.74 | qfq | 1,160,700 | 16,314,910 | 1.73% |
| 2025-02-05 | 13.84 | 13.97 | 13.66 | 13.89 | 13.50 | qfq | 909,800 | 12,613,940 | 1.68% |
| 2025-01-27 | 13.80 | 13.93 | 13.57 | 13.66 | 13.28 | qfq | 759,341 | 10,433,863 | -0.73% |
| 2025-01-24 | 13.66 | 13.78 | 13.50 | 13.76 | 13.38 | qfq | 905,000 | 12,363,423 | 1.33% |
| 2025-01-23 | 13.75 | 13.88 | 13.58 | 13.58 | 13.20 | qfq | 1,046,800 | 14,384,870 | 0.07% |
| 2025-01-22 | 13.61 | 13.69 | 13.40 | 13.57 | 13.19 | qfq | 811,100 | 11,007,911 | -0.29% |
| 2025-01-21 | 13.63 | 13.74 | 13.34 | 13.61 | 13.23 | qfq | 1,061,700 | 14,365,618 | 0.22% |
| 2025-01-20 | 13.30 | 13.69 | 13.22 | 13.58 | 13.20 | qfq | 1,229,900 | 16,619,671 | 2.41% |
| 2025-01-17 | 13.22 | 13.49 | 13.12 | 13.26 | 12.89 | qfq | 1,393,687 | 18,527,022 | -0.38% |
| 2025-01-16 | 13.29 | 13.65 | 13.06 | 13.31 | 12.94 | qfq | 2,287,500 | 30,504,139 | 2.07% |
| 2025-01-15 | 13.19 | 13.34 | 12.98 | 13.04 | 12.68 | qfq | 1,194,800 | 15,636,501 | -0.84% |
| 2025-01-14 | 12.48 | 13.15 | 12.48 | 13.15 | 12.78 | qfq | 1,419,000 | 18,315,940 | 6.39% |
| 2025-01-13 | 12.13 | 12.63 | 11.90 | 12.36 | 12.02 | qfq | 1,020,443 | 12,558,565 | 0.00% |
| 2025-01-10 | 12.75 | 12.93 | 12.36 | 12.36 | 12.02 | qfq | 1,113,900 | 14,033,513 | -3.36% |
| 2025-01-09 | 12.74 | 12.94 | 12.62 | 12.79 | 12.43 | qfq | 1,067,400 | 13,667,368 | 0.71% |
| 2025-01-08 | 12.84 | 12.94 | 12.32 | 12.70 | 12.35 | qfq | 1,588,296 | 20,039,836 | -1.01% |
| 2025-01-07 | 12.37 | 12.83 | 12.28 | 12.83 | 12.47 | qfq | 1,158,100 | 14,548,761 | 5.08% |
| 2025-01-06 | 12.28 | 12.40 | 11.35 | 12.21 | 11.87 | qfq | 1,209,000 | 14,679,336 | -0.57% |
| 2025-01-03 | 13.00 | 13.09 | 12.28 | 12.28 | 11.94 | qfq | 1,506,000 | 19,019,158 | -5.17% |
| 2025-01-02 | 13.24 | 13.53 | 12.84 | 12.95 | 12.59 | qfq | 1,798,200 | 23,720,975 | -1.75% |
| 2024-12-31 | 13.81 | 13.90 | 13.15 | 13.18 | 12.81 | qfq | 1,372,500 | 18,415,092 | -4.01% |
| 2024-12-30 | 13.99 | 13.99 | 13.50 | 13.73 | 13.35 | qfq | 1,186,300 | 16,342,209 | -1.93% |
| 2024-12-27 | 14.02 | 14.25 | 13.92 | 14.00 | 13.61 | qfq | 908,100 | 12,843,692 | -0.14% |
| 2024-12-26 | 13.80 | 14.14 | 13.70 | 14.02 | 13.63 | qfq | 717,200 | 10,050,231 | 1.59% |
| 2024-12-25 | 14.12 | 14.12 | 13.58 | 13.80 | 13.42 | qfq | 1,226,300 | 16,933,185 | -2.54% |
| 2024-12-24 | 14.30 | 14.49 | 13.98 | 14.16 | 13.77 | qfq | 1,227,700 | 17,420,669 | 0.35% |
| 2024-12-23 | 15.07 | 15.19 | 14.05 | 14.11 | 13.72 | qfq | 1,894,500 | 27,356,335 | -6.49% |
| 2024-12-20 | 14.69 | 15.24 | 14.65 | 15.09 | 14.67 | qfq | 1,384,600 | 20,855,555 | 2.44% |
| 2024-12-19 | 14.40 | 14.83 | 14.40 | 14.73 | 14.32 | qfq | 1,290,200 | 18,914,914 | 0.68% |
| 2024-12-18 | 14.70 | 14.83 | 14.28 | 14.63 | 14.22 | qfq | 1,391,800 | 20,350,416 | -0.41% |
| 2024-12-17 | 15.64 | 15.67 | 14.67 | 14.69 | 14.28 | qfq | 2,412,900 | 36,212,669 | -6.25% |
| 2024-12-16 | 15.30 | 15.74 | 15.21 | 15.67 | 15.23 | qfq | 2,571,550 | 40,058,392 | 2.42% |
| 2024-12-13 | 15.64 | 15.65 | 15.28 | 15.30 | 14.88 | qfq | 1,688,100 | 26,071,672 | -2.24% |
| 2024-12-12 | 15.64 | 15.70 | 15.43 | 15.65 | 15.22 | qfq | 1,586,247 | 24,745,872 | 0.06% |
| 2024-12-11 | 15.52 | 15.67 | 15.46 | 15.64 | 15.21 | qfq | 1,417,150 | 22,070,691 | 0.58% |
| 2024-12-10 | 16.20 | 16.20 | 15.53 | 15.55 | 15.12 | qfq | 2,734,455 | 43,120,614 | -0.70% |
| 2024-12-09 | 15.48 | 15.68 | 15.30 | 15.66 | 15.23 | qfq | 1,630,500 | 25,355,257 | 0.90% |
| 2024-12-06 | 15.58 | 15.69 | 15.27 | 15.52 | 15.09 | qfq | 1,758,800 | 27,225,592 | -0.26% |
| 2024-12-05 | 15.24 | 15.57 | 15.20 | 15.56 | 15.13 | qfq | 2,091,200 | 32,315,860 | 2.17% |
| 2024-12-04 | 15.46 | 15.64 | 15.10 | 15.23 | 14.81 | qfq | 2,340,348 | 36,013,201 | -2.06% |
| 2024-12-03 | 15.34 | 15.60 | 15.16 | 15.55 | 15.12 | qfq | 2,428,544 | 37,404,373 | 1.37% |
| 2024-12-02 | 15.33 | 15.39 | 15.18 | 15.34 | 14.91 | qfq | 1,903,500 | 29,084,147 | 0.72% |
| 2024-11-29 | 14.90 | 15.29 | 14.83 | 15.23 | 14.81 | qfq | 2,252,800 | 34,031,286 | 1.87% |
| 2024-11-28 | 14.79 | 15.29 | 14.66 | 14.95 | 14.53 | qfq | 2,130,500 | 31,929,777 | 1.42% |
| 2024-11-27 | 14.50 | 14.75 | 13.99 | 14.74 | 14.33 | qfq | 1,697,630 | 24,392,378 | 1.66% |
| 2024-11-26 | 14.95 | 14.96 | 14.48 | 14.50 | 14.10 | qfq | 1,320,218 | 19,369,470 | -2.16% |
| 2024-11-25 | 14.42 | 14.83 | 14.41 | 14.82 | 14.41 | qfq | 1,662,362 | 24,339,445 | 2.85% |
| 2024-11-22 | 15.19 | 15.36 | 14.35 | 14.41 | 14.01 | qfq | 1,811,248 | 26,927,970 | -5.76% |
| 2024-11-21 | 15.22 | 15.42 | 15.03 | 15.29 | 14.87 | qfq | 1,766,789 | 26,972,068 | 0.33% |
| 2024-11-20 | 14.94 | 15.27 | 14.88 | 15.24 | 14.82 | qfq | 1,993,300 | 30,140,290 | 2.01% |
| 2024-11-19 | 14.50 | 14.94 | 14.42 | 14.94 | 14.53 | qfq | 1,717,214 | 25,232,086 | 2.82% |
| 2024-11-18 | 15.07 | 15.24 | 14.40 | 14.53 | 14.13 | qfq | 1,918,190 | 28,146,086 | -3.65% |
| 2024-11-15 | 15.25 | 15.55 | 14.99 | 15.08 | 14.66 | qfq | 2,062,430 | 31,451,323 | -1.24% |
| 2024-11-14 | 15.91 | 15.95 | 15.17 | 15.27 | 14.85 | qfq | 2,622,935 | 40,716,858 | -4.56% |
| 2024-11-13 | 15.54 | 16.15 | 15.30 | 16.00 | 15.56 | qfq | 3,500,900 | 55,166,110 | 1.65% |
| 2024-11-12 | 16.22 | 16.33 | 15.61 | 15.74 | 15.30 | qfq | 4,889,910 | 77,944,760 | -3.73% |
| 2024-11-11 | 16.05 | 16.54 | 15.46 | 16.35 | 15.90 | qfq | 7,496,243 | 119,539,891 | 2.12% |
| 2024-11-08 | 14.87 | 17.40 | 14.63 | 16.01 | 15.57 | qfq | 8,019,789 | 125,069,150 | 9.66% |
| 2024-11-07 | 14.31 | 14.60 | 14.17 | 14.60 | 14.19 | qfq | 2,431,600 | 35,145,961 | 2.46% |
| 2024-11-06 | 14.30 | 14.43 | 14.03 | 14.25 | 13.85 | qfq | 2,461,300 | 35,078,772 | 0.00% |
| 2024-11-05 | 13.90 | 14.30 | 13.84 | 14.25 | 13.85 | qfq | 2,275,800 | 32,233,417 | 2.67% |
| 2024-11-04 | 13.39 | 13.91 | 13.39 | 13.88 | 13.49 | qfq | 1,881,300 | 25,852,048 | 3.58% |
| 2024-11-01 | 14.26 | 14.26 | 13.35 | 13.40 | 13.03 | qfq | 3,222,000 | 43,992,489 | -6.36% |
| 2024-10-31 | 14.10 | 14.39 | 14.05 | 14.31 | 13.91 | qfq | 2,720,855 | 38,779,720 | 1.42% |
| 2024-10-30 | 14.06 | 14.30 | 13.90 | 14.11 | 13.72 | qfq | 2,853,473 | 40,215,907 | -0.49% |
| 2024-10-29 | 15.00 | 15.00 | 14.15 | 14.18 | 13.79 | qfq | 4,000,173 | 57,660,791 | -5.34% |
| 2024-10-28 | 14.83 | 14.98 | 14.78 | 14.98 | 14.56 | qfq | 2,148,900 | 32,013,148 | 1.42% |
| 2024-10-25 | 14.63 | 14.84 | 14.63 | 14.77 | 14.36 | qfq | 2,249,700 | 33,210,465 | 1.10% |
| 2024-10-24 | 15.01 | 15.05 | 14.54 | 14.61 | 14.20 | qfq | 2,066,200 | 30,314,557 | -2.66% |
| 2024-10-23 | 15.10 | 15.25 | 14.92 | 15.01 | 14.59 | qfq | 2,932,300 | 44,195,307 | -1.25% |
| 2024-10-22 | 14.78 | 15.20 | 14.56 | 15.20 | 14.78 | qfq | 3,777,000 | 56,277,599 | 2.84% |
| 2024-10-21 | 14.72 | 14.97 | 14.59 | 14.78 | 14.37 | qfq | 3,651,830 | 53,970,264 | 1.16% |
| 2024-10-18 | 14.14 | 14.97 | 14.02 | 14.61 | 14.20 | qfq | 3,868,417 | 56,247,761 | 2.96% |
| 2024-10-17 | 14.29 | 14.60 | 14.13 | 14.19 | 13.80 | qfq | 3,227,079 | 46,321,045 | 0.28% |
| 2024-10-16 | 13.96 | 14.55 | 13.95 | 14.15 | 13.76 | qfq | 2,757,027 | 39,309,162 | 0.35% |
| 2024-10-15 | 14.59 | 14.90 | 14.08 | 14.10 | 13.71 | qfq | 3,811,814 | 55,049,620 | -3.82% |
| 2024-10-14 | 14.24 | 14.66 | 13.80 | 14.66 | 14.25 | qfq | 3,343,652 | 47,833,262 | 2.95% |
| 2024-10-11 | 14.80 | 15.20 | 13.86 | 14.24 | 13.84 | qfq | 3,674,379 | 53,170,494 | -4.49% |
| 2024-10-10 | 15.40 | 15.93 | 14.80 | 14.91 | 14.50 | qfq | 4,160,722 | 63,448,780 | -1.65% |
| 2024-10-09 | 17.23 | 18.00 | 15.16 | 15.16 | 14.74 | qfq | 7,698,129 | 128,104,915 | -20.00% |
| 2024-10-08 | 19.10 | 19.11 | 16.65 | 18.95 | 18.42 | qfq | 12,170,629 | 217,900,322 | 17.78% |
| 2024-09-30 | 14.38 | 16.38 | 13.76 | 16.09 | 15.64 | qfq | 10,668,020 | 158,727,609 | 16.93% |
| 2024-09-27 | 13.10 | 13.78 | 12.86 | 13.76 | 13.38 | qfq | 7,789,626 | 103,870,817 | 6.42% |
| 2024-09-26 | 12.50 | 12.94 | 12.50 | 12.93 | 12.57 | qfq | 5,653,226 | 71,904,929 | 1.33% |
| 2024-09-25 | 13.00 | 13.77 | 12.73 | 12.76 | 12.41 | qfq | 9,802,308 | 129,326,823 | -2.67% |
| 2024-09-24 | 12.36 | 13.47 | 12.20 | 13.11 | 12.75 | qfq | 9,063,360 | 115,928,292 | 4.96% |
| 2024-09-23 | 12.30 | 12.83 | 11.96 | 12.49 | 12.14 | qfq | 5,891,125 | 72,673,888 | 1.71% |
| 2024-09-20 | 12.40 | 12.48 | 12.12 | 12.28 | 11.94 | qfq | 4,845,400 | 59,390,580 | -2.62% |
| 2024-09-19 | 12.35 | 13.18 | 11.94 | 12.61 | 12.26 | qfq | 7,079,960 | 88,278,335 | 0.16% |
| 2024-09-18 | 12.45 | 12.65 | 12.09 | 12.59 | 12.24 | qfq | 6,411,460 | 78,970,279 | -1.25% |
| 2024-09-13 | 11.86 | 13.38 | 11.68 | 12.75 | 12.40 | qfq | 9,776,519 | 121,731,927 | 6.34% |
| 2024-09-12 | 11.86 | 12.66 | 11.67 | 11.99 | 11.66 | qfq | 7,342,511 | 88,009,339 | -2.44% |
| 2024-09-11 | 11.24 | 12.99 | 11.09 | 12.29 | 11.95 | qfq | 8,237,110 | 98,181,906 | 7.90% |
| 2024-09-10 | 10.68 | 12.38 | 10.55 | 11.39 | 11.07 | qfq | 5,019,415 | 57,952,439 | 7.15% |
| 2024-09-09 | 10.59 | 10.86 | 10.51 | 10.63 | 10.33 | qfq | 689,000 | 7,353,936 | -0.19% |
| 2024-09-06 | 10.99 | 11.06 | 10.64 | 10.65 | 10.35 | qfq | 807,600 | 8,741,402 | -3.18% |
| 2024-09-05 | 10.95 | 11.09 | 10.84 | 11.00 | 10.69 | qfq | 697,400 | 7,663,345 | 0.92% |
| 2024-09-04 | 11.03 | 11.09 | 10.86 | 10.90 | 10.60 | qfq | 648,200 | 7,095,380 | -1.36% |
| 2024-09-03 | 10.92 | 11.09 | 10.84 | 11.05 | 10.74 | qfq | 736,600 | 8,104,939 | 0.73% |
| 2024-09-02 | 11.09 | 11.27 | 10.86 | 10.97 | 10.67 | qfq | 948,800 | 10,490,467 | -0.36% |
| 2024-08-30 | 10.65 | 11.19 | 10.65 | 11.01 | 10.70 | qfq | 1,438,948 | 15,848,715 | 3.09% |
| 2024-08-29 | 10.52 | 10.79 | 10.45 | 10.68 | 10.38 | qfq | 633,100 | 6,733,196 | 1.14% |
| 2024-08-28 | 10.50 | 10.67 | 10.29 | 10.56 | 10.27 | qfq | 896,100 | 9,424,742 | 1.93% |
| 2024-08-27 | 10.43 | 10.57 | 10.29 | 10.36 | 10.07 | qfq | 750,100 | 7,826,622 | -0.29% |
| 2024-08-26 | 10.14 | 10.42 | 10.02 | 10.39 | 10.10 | qfq | 775,900 | 7,991,018 | 2.67% |
| 2024-08-23 | 10.35 | 10.35 | 10.06 | 10.12 | 9.84 | qfq | 812,500 | 8,265,794 | -2.22% |
| 2024-08-22 | 10.58 | 10.70 | 10.34 | 10.35 | 10.06 | qfq | 705,100 | 7,396,157 | -2.27% |
| 2024-08-21 | 10.73 | 10.83 | 10.52 | 10.59 | 10.30 | qfq | 773,300 | 8,240,779 | -1.30% |
| 2024-08-20 | 10.90 | 11.07 | 10.68 | 10.73 | 10.43 | qfq | 1,063,000 | 11,511,613 | -2.54% |
| 2024-08-19 | 11.10 | 11.46 | 11.00 | 11.01 | 10.70 | qfq | 1,924,018 | 21,466,659 | -1.34% |
| 2024-08-16 | 10.99 | 11.27 | 10.92 | 11.16 | 10.85 | qfq | 1,305,958 | 14,552,300 | 1.64% |
| 2024-08-15 | 10.89 | 11.10 | 10.70 | 10.98 | 10.68 | qfq | 785,400 | 8,570,170 | 0.83% |
| 2024-08-14 | 10.86 | 11.10 | 10.82 | 10.89 | 10.59 | qfq | 807,800 | 8,855,457 | 0.09% |
| 2024-08-13 | 10.61 | 10.89 | 10.54 | 10.88 | 10.58 | qfq | 862,100 | 9,284,920 | 1.78% |
| 2024-08-12 | 10.76 | 10.83 | 10.61 | 10.69 | 10.39 | qfq | 471,900 | 5,056,776 | -0.56% |
| 2024-08-09 | 10.87 | 10.98 | 10.72 | 10.75 | 10.45 | qfq | 568,800 | 6,153,502 | -0.19% |
| 2024-08-08 | 10.72 | 10.91 | 10.62 | 10.77 | 10.47 | qfq | 721,048 | 7,756,067 | -0.83% |
| 2024-08-07 | 10.81 | 10.97 | 10.75 | 10.86 | 10.56 | qfq | 544,300 | 5,915,811 | 0.74% |
| 2024-08-06 | 10.62 | 10.89 | 10.57 | 10.78 | 10.48 | qfq | 764,590 | 8,187,834 | 1.60% |
| 2024-08-05 | 10.88 | 11.09 | 10.56 | 10.61 | 10.32 | qfq | 917,948 | 9,895,682 | -2.48% |
| 2024-08-02 | 11.11 | 11.16 | 10.84 | 10.88 | 10.58 | qfq | 804,600 | 8,828,570 | -2.07% |
| 2024-08-01 | 11.20 | 11.28 | 11.06 | 11.11 | 10.80 | qfq | 1,010,300 | 11,252,525 | -0.27% |
| 2024-07-31 | 10.76 | 11.15 | 10.64 | 11.14 | 10.83 | qfq | 1,035,100 | 11,386,875 | 3.72% |
| 2024-07-30 | 10.66 | 10.79 | 10.47 | 10.74 | 10.44 | qfq | 663,500 | 7,086,689 | 0.85% |
| 2024-07-29 | 10.60 | 10.76 | 10.40 | 10.65 | 10.35 | qfq | 681,900 | 7,233,025 | 0.76% |
| 2024-07-26 | 10.24 | 10.60 | 10.23 | 10.57 | 10.28 | qfq | 950,300 | 9,960,183 | 3.32% |
| 2024-07-25 | 10.07 | 10.41 | 9.96 | 10.23 | 9.95 | qfq | 790,352 | 8,064,079 | 1.49% |
| 2024-07-24 | 10.17 | 10.29 | 10.00 | 10.08 | 9.80 | qfq | 735,100 | 7,438,107 | -1.37% |
| 2024-07-23 | 10.67 | 10.98 | 10.17 | 10.22 | 9.94 | qfq | 1,278,200 | 13,443,165 | -2.85% |
| 2024-07-22 | 10.41 | 10.65 | 10.32 | 10.52 | 10.23 | qfq | 730,500 | 7,676,225 | 1.54% |
| 2024-07-19 | 10.16 | 10.47 | 10.07 | 10.36 | 10.07 | qfq | 1,053,200 | 10,887,379 | 1.47% |
| 2024-07-18 | 10.25 | 10.33 | 9.93 | 10.21 | 9.93 | qfq | 867,600 | 8,766,563 | -0.97% |
| 2024-07-17 | 10.64 | 10.77 | 10.31 | 10.31 | 10.02 | qfq | 1,186,900 | 12,393,148 | -3.37% |
| 2024-07-16 | 10.79 | 10.88 | 10.65 | 10.67 | 10.37 | qfq | 682,748 | 7,334,589 | -1.20% |
| 2024-07-15 | 11.11 | 11.15 | 10.76 | 10.80 | 10.50 | qfq | 682,900 | 7,422,355 | -2.70% |
| 2024-07-12 | 11.09 | 11.28 | 11.00 | 11.10 | 10.79 | qfq | 748,700 | 8,354,942 | -0.54% |
| 2024-07-11 | 10.88 | 11.18 | 10.88 | 11.16 | 10.85 | qfq | 1,044,000 | 11,530,609 | 4.01% |
| 2024-07-10 | 10.83 | 10.94 | 10.72 | 10.73 | 10.43 | qfq | 632,900 | 6,858,953 | -1.01% |
| 2024-07-09 | 10.76 | 10.93 | 10.48 | 10.84 | 10.54 | qfq | 875,900 | 9,408,545 | -1.54% |
| 2024-07-08 | 11.30 | 11.30 | 10.91 | 11.01 | 10.41 | qfq | 605,600 | 6,690,490 | -2.82% |
| 2024-07-05 | 11.08 | 11.41 | 10.88 | 11.33 | 10.72 | qfq | 744,954 | 8,321,587 | 2.63% |
| 2024-07-04 | 11.58 | 11.64 | 10.99 | 11.04 | 10.44 | qfq | 953,490 | 10,735,917 | -4.17% |
| 2024-07-03 | 11.82 | 11.82 | 11.48 | 11.52 | 10.90 | qfq | 720,332 | 8,344,740 | -2.12% |
| 2024-07-02 | 11.71 | 11.92 | 11.63 | 11.77 | 11.13 | qfq | 800,644 | 9,460,682 | 0.94% |
| 2024-07-01 | 11.69 | 11.85 | 11.38 | 11.66 | 11.03 | qfq | 850,000 | 9,834,719 | -0.26% |
| 2024-06-28 | 11.59 | 11.88 | 11.47 | 11.69 | 11.06 | qfq | 788,190 | 9,279,475 | 0.95% |
| 2024-06-27 | 11.70 | 11.93 | 11.55 | 11.58 | 10.95 | qfq | 709,600 | 8,348,190 | -1.78% |
| 2024-06-26 | 11.32 | 11.81 | 11.10 | 11.79 | 11.15 | qfq | 1,018,200 | 11,758,888 | 4.71% |
| 2024-06-25 | 11.21 | 11.47 | 11.16 | 11.26 | 10.65 | qfq | 736,100 | 8,311,812 | 1.08% |
| 2024-06-24 | 11.84 | 11.84 | 11.10 | 11.14 | 10.54 | qfq | 1,274,682 | 14,391,058 | -5.75% |
| 2024-06-21 | 11.85 | 11.98 | 11.62 | 11.82 | 11.18 | qfq | 606,534 | 7,176,857 | -0.42% |
| 2024-06-20 | 12.18 | 12.27 | 11.83 | 11.87 | 11.23 | qfq | 663,437 | 7,955,864 | -2.55% |
| 2024-06-19 | 12.30 | 12.42 | 12.04 | 12.18 | 11.52 | qfq | 597,400 | 7,302,228 | -0.81% |
| 2024-06-18 | 11.86 | 12.32 | 11.78 | 12.28 | 11.61 | qfq | 957,600 | 11,654,409 | 3.54% |
| 2024-06-17 | 11.96 | 12.12 | 11.73 | 11.86 | 11.22 | qfq | 453,100 | 5,412,208 | -1.74% |
| 2024-06-14 | 12.34 | 12.34 | 11.94 | 12.07 | 11.42 | qfq | 577,600 | 6,964,864 | -0.49% |
| 2024-06-13 | 12.29 | 12.37 | 12.01 | 12.13 | 11.47 | qfq | 844,000 | 10,296,646 | -0.90% |
| 2024-06-12 | 11.97 | 12.30 | 11.90 | 12.24 | 11.58 | qfq | 831,100 | 10,150,259 | 2.34% |
| 2024-06-11 | 11.90 | 12.02 | 11.51 | 11.96 | 11.31 | qfq | 764,800 | 8,983,956 | 1.44% |
| 2024-06-07 | 11.63 | 12.04 | 11.63 | 11.79 | 11.15 | qfq | 1,189,000 | 14,114,855 | 2.25% |
| 2024-06-06 | 12.06 | 12.18 | 11.41 | 11.53 | 10.90 | qfq | 1,141,300 | 13,349,176 | -4.39% |
| 2024-06-05 | 12.09 | 12.22 | 11.82 | 12.06 | 11.41 | qfq | 1,022,800 | 12,298,087 | -0.50% |
| 2024-06-04 | 12.31 | 12.36 | 11.88 | 12.12 | 11.46 | qfq | 967,100 | 11,671,435 | -1.78% |
| 2024-06-03 | 12.85 | 12.85 | 12.28 | 12.34 | 11.67 | qfq | 1,219,283 | 15,268,743 | -4.12% |
| 2024-05-31 | 12.81 | 12.95 | 12.72 | 12.87 | 12.17 | qfq | 843,200 | 10,841,419 | 0.94% |
| 2024-05-30 | 12.99 | 12.99 | 12.73 | 12.75 | 12.06 | qfq | 975,000 | 12,530,733 | -1.92% |
| 2024-05-29 | 12.57 | 13.25 | 12.55 | 13.00 | 12.29 | qfq | 1,621,951 | 20,941,386 | 3.42% |
| 2024-05-28 | 12.74 | 12.74 | 12.52 | 12.57 | 11.89 | qfq | 547,300 | 6,899,299 | -1.33% |
| 2024-05-27 | 12.79 | 12.79 | 12.39 | 12.74 | 12.05 | qfq | 900,900 | 11,288,140 | 1.27% |
| 2024-05-24 | 12.68 | 12.82 | 12.50 | 12.58 | 11.90 | qfq | 838,100 | 10,633,577 | -0.47% |
| 2024-05-23 | 12.97 | 12.97 | 12.62 | 12.64 | 11.95 | qfq | 1,284,851 | 16,388,073 | -2.24% |
| 2024-05-22 | 12.90 | 13.09 | 12.82 | 12.93 | 12.23 | qfq | 929,300 | 12,023,007 | 0.23% |
| 2024-05-21 | 13.31 | 13.31 | 12.80 | 12.90 | 12.20 | qfq | 1,455,000 | 18,820,691 | -2.57% |
| 2024-05-20 | 13.31 | 13.41 | 13.16 | 13.24 | 12.52 | qfq | 1,114,400 | 14,798,544 | -0.45% |
| 2024-05-17 | 13.19 | 13.31 | 13.04 | 13.30 | 12.58 | qfq | 880,950 | 11,648,179 | 1.29% |
| 2024-05-16 | 13.19 | 13.25 | 13.04 | 13.13 | 12.42 | qfq | 984,900 | 12,955,648 | 0.69% |
| 2024-05-15 | 13.12 | 13.34 | 12.89 | 13.04 | 12.33 | qfq | 1,141,408 | 14,967,155 | -0.61% |
| 2024-05-14 | 12.98 | 13.25 | 12.98 | 13.12 | 12.41 | qfq | 1,249,200 | 16,416,862 | 1.08% |
| 2024-05-13 | 13.52 | 13.52 | 12.96 | 12.98 | 12.28 | qfq | 1,841,751 | 24,180,793 | -4.21% |
| 2024-05-10 | 14.05 | 14.05 | 13.55 | 13.55 | 12.81 | qfq | 1,690,300 | 23,172,115 | -2.94% |
| 2024-05-09 | 13.73 | 14.03 | 13.73 | 13.96 | 13.20 | qfq | 1,510,600 | 21,042,775 | 1.68% |
| 2024-05-08 | 14.00 | 14.10 | 13.69 | 13.73 | 12.99 | qfq | 1,975,400 | 27,367,913 | -1.65% |
| 2024-05-07 | 13.76 | 14.00 | 13.50 | 13.96 | 13.20 | qfq | 2,439,782 | 33,689,757 | 1.53% |
| 2024-05-06 | 13.55 | 13.88 | 13.55 | 13.75 | 13.00 | qfq | 2,284,900 | 31,367,092 | 2.61% |
| 2024-04-30 | 13.90 | 14.00 | 13.36 | 13.40 | 12.67 | qfq | 3,015,147 | 40,966,638 | -4.22% |
| 2024-04-29 | 13.77 | 14.10 | 13.27 | 13.99 | 13.23 | qfq | 4,449,295 | 61,283,504 | -2.24% |
| 2024-04-26 | 15.20 | 15.20 | 14.24 | 14.31 | 13.53 | qfq | 4,071,597 | 59,446,395 | -5.11% |
| 2024-04-25 | 15.00 | 15.28 | 14.93 | 15.08 | 14.26 | qfq | 2,567,360 | 38,682,815 | -0.66% |
| 2024-04-24 | 15.18 | 15.42 | 14.95 | 15.18 | 14.36 | qfq | 3,531,136 | 53,534,929 | -1.68% |
| 2024-04-23 | 15.49 | 16.35 | 14.87 | 15.44 | 14.60 | qfq | 5,948,964 | 92,891,554 | -3.08% |
| 2024-04-22 | 14.65 | 15.95 | 14.12 | 15.93 | 15.07 | qfq | 7,160,039 | 109,550,169 | 5.99% |
| 2024-04-19 | 14.68 | 15.19 | 14.31 | 15.03 | 14.21 | qfq | 4,080,311 | 60,346,471 | 0.87% |
| 2024-04-18 | 15.00 | 15.18 | 14.62 | 14.90 | 14.09 | qfq | 4,948,046 | 73,880,963 | -3.75% |
| 2024-04-17 | 13.27 | 15.55 | 13.09 | 15.48 | 14.64 | qfq | 7,884,208 | 114,975,492 | 11.05% |
| 2024-04-16 | 13.87 | 13.94 | 12.37 | 13.94 | 13.18 | qfq | 4,284,868 | 56,774,405 | 0.80% |
| 2024-04-15 | 14.17 | 14.37 | 13.20 | 13.83 | 13.08 | qfq | 4,791,827 | 66,170,443 | -4.69% |
| 2024-04-12 | 14.14 | 14.84 | 13.68 | 14.51 | 13.72 | qfq | 5,631,867 | 79,182,353 | 1.82% |
| 2024-04-11 | 13.70 | 14.88 | 13.23 | 14.25 | 13.48 | qfq | 4,102,600 | 57,720,878 | 2.59% |
| 2024-04-10 | 13.80 | 13.96 | 13.59 | 13.89 | 13.14 | qfq | 2,458,883 | 33,869,769 | 0.58% |
| 2024-04-09 | 14.05 | 14.07 | 13.50 | 13.81 | 13.06 | qfq | 3,444,294 | 47,447,531 | -1.71% |
| 2024-04-08 | 14.25 | 15.00 | 13.62 | 14.05 | 13.29 | qfq | 3,939,071 | 55,826,685 | -1.06% |
| 2024-04-03 | 14.30 | 14.33 | 13.79 | 14.20 | 13.43 | qfq | 1,173,800 | 16,525,629 | -1.25% |
| 2024-04-02 | 14.25 | 14.48 | 14.12 | 14.38 | 13.60 | qfq | 1,317,018 | 18,851,292 | 0.91% |
| 2024-04-01 | 13.98 | 14.25 | 13.89 | 14.25 | 13.48 | qfq | 1,196,752 | 16,883,083 | 2.89% |
| 2024-03-29 | 13.61 | 13.93 | 13.51 | 13.85 | 13.10 | qfq | 1,402,900 | 19,187,740 | 2.29% |
| 2024-03-28 | 13.09 | 13.78 | 13.08 | 13.54 | 12.81 | qfq | 1,389,498 | 18,760,949 | 2.81% |
| 2024-03-27 | 13.66 | 13.78 | 13.16 | 13.17 | 12.46 | qfq | 1,216,400 | 16,318,160 | -3.59% |
| 2024-03-26 | 13.71 | 13.90 | 13.39 | 13.66 | 12.92 | qfq | 1,082,720 | 14,744,935 | -0.65% |
| 2024-03-25 | 14.27 | 14.39 | 13.71 | 13.75 | 13.00 | qfq | 1,662,000 | 23,295,714 | -3.51% |
| 2024-03-22 | 14.51 | 14.71 | 14.13 | 14.25 | 13.48 | qfq | 1,493,813 | 21,363,161 | -2.73% |
| 2024-03-21 | 14.85 | 14.96 | 14.40 | 14.65 | 13.86 | qfq | 1,397,361 | 20,487,223 | -0.68% |
| 2024-03-20 | 14.41 | 14.76 | 14.41 | 14.75 | 13.95 | qfq | 1,211,700 | 17,706,961 | 1.58% |
| 2024-03-19 | 14.59 | 14.70 | 14.36 | 14.52 | 13.73 | qfq | 1,761,000 | 25,587,518 | 0.00% |
| 2024-03-18 | 14.30 | 14.56 | 14.14 | 14.52 | 13.73 | qfq | 2,495,394 | 35,776,023 | 2.47% |
| 2024-03-15 | 13.62 | 14.25 | 13.47 | 14.17 | 13.40 | qfq | 2,476,794 | 34,427,715 | 4.11% |
| 2024-03-14 | 13.85 | 13.88 | 13.40 | 13.61 | 12.87 | qfq | 1,290,100 | 17,607,300 | -1.73% |
| 2024-03-13 | 13.70 | 14.00 | 13.54 | 13.85 | 13.10 | qfq | 1,838,500 | 25,331,699 | 0.51% |
| 2024-03-12 | 13.60 | 13.79 | 13.38 | 13.78 | 13.03 | qfq | 1,870,500 | 25,449,698 | 1.32% |
| 2024-03-11 | 13.19 | 13.61 | 13.12 | 13.60 | 12.86 | qfq | 2,087,920 | 27,981,495 | 2.95% |
| 2024-03-08 | 13.20 | 13.30 | 12.86 | 13.21 | 12.49 | qfq | 1,232,900 | 16,175,209 | 1.38% |
| 2024-03-07 | 13.14 | 13.46 | 12.97 | 13.03 | 12.32 | qfq | 1,621,900 | 21,419,508 | -0.15% |
| 2024-03-06 | 12.65 | 13.15 | 12.60 | 13.05 | 12.34 | qfq | 1,561,800 | 20,161,094 | 2.68% |
| 2024-03-05 | 13.16 | 13.16 | 12.69 | 12.71 | 12.02 | qfq | 1,320,700 | 16,980,018 | -3.27% |
| 2024-03-04 | 13.46 | 13.47 | 12.78 | 13.14 | 12.43 | qfq | 2,026,820 | 26,535,628 | -2.01% |
| 2024-03-01 | 12.90 | 13.41 | 12.90 | 13.41 | 12.68 | qfq | 2,192,472 | 28,843,196 | 4.03% |
| 2024-02-29 | 12.20 | 12.89 | 12.20 | 12.89 | 12.19 | qfq | 2,729,900 | 34,469,334 | 4.37% |
| 2024-02-28 | 13.98 | 14.13 | 12.35 | 12.35 | 11.68 | qfq | 3,694,616 | 48,611,987 | -10.57% |
| 2024-02-27 | 13.60 | 13.81 | 13.20 | 13.81 | 13.06 | qfq | 1,917,542 | 26,055,044 | 2.45% |
| 2024-02-26 | 13.14 | 13.93 | 13.09 | 13.48 | 12.75 | qfq | 2,703,150 | 36,417,794 | 3.22% |
| 2024-02-23 | 12.88 | 13.15 | 12.60 | 13.06 | 12.35 | qfq | 3,019,693 | 39,059,621 | 3.65% |
| 2024-02-22 | 12.18 | 12.61 | 12.14 | 12.60 | 11.92 | qfq | 1,868,160 | 23,183,185 | 2.77% |
| 2024-02-21 | 11.96 | 12.64 | 11.75 | 12.26 | 11.59 | qfq | 2,428,759 | 29,984,402 | 2.25% |
| 2024-02-20 | 11.67 | 12.02 | 11.48 | 11.99 | 11.34 | qfq | 2,308,015 | 27,150,169 | 2.22% |
| 2024-02-19 | 11.97 | 12.38 | 11.40 | 11.73 | 11.09 | qfq | 3,918,452 | 46,103,485 | 3.90% |
| 2024-02-08 | 9.73 | 11.29 | 9.51 | 11.29 | 10.68 | qfq | 3,652,110 | 38,482,206 | 19.98% |
| 2024-02-07 | 10.10 | 10.14 | 9.30 | 9.41 | 8.90 | qfq | 2,823,619 | 27,285,897 | -7.11% |
| 2024-02-06 | 9.98 | 10.48 | 9.22 | 10.13 | 9.58 | qfq | 3,181,665 | 31,198,787 | -0.59% |
| 2024-02-05 | 12.15 | 12.17 | 9.89 | 10.19 | 9.64 | qfq | 2,930,300 | 30,979,596 | -15.44% |
| 2024-02-02 | 13.14 | 13.47 | 11.67 | 12.05 | 11.40 | qfq | 2,041,261 | 25,258,404 | -8.02% |
| 2024-02-01 | 13.21 | 13.31 | 12.66 | 13.10 | 12.39 | qfq | 1,405,782 | 18,302,301 | -1.50% |
| 2024-01-31 | 14.41 | 14.41 | 13.21 | 13.30 | 12.58 | qfq | 1,326,600 | 18,161,808 | -7.45% |
| 2024-01-30 | 15.05 | 15.05 | 14.35 | 14.37 | 13.59 | qfq | 859,001 | 12,621,813 | -4.52% |
| 2024-01-29 | 15.82 | 15.82 | 14.99 | 15.05 | 14.23 | qfq | 1,117,900 | 17,050,522 | -3.46% |
| 2024-01-26 | 15.98 | 16.19 | 15.47 | 15.59 | 14.74 | qfq | 1,269,400 | 20,046,184 | -2.81% |
| 2024-01-25 | 14.74 | 16.10 | 14.64 | 16.04 | 15.17 | qfq | 1,758,991 | 27,262,253 | 9.86% |
| 2024-01-24 | 14.69 | 14.80 | 14.04 | 14.60 | 13.81 | qfq | 1,188,930 | 17,189,733 | -0.14% |
| 2024-01-23 | 15.10 | 15.13 | 14.56 | 14.62 | 13.83 | qfq | 1,732,900 | 25,489,953 | -2.66% |
| 2024-01-22 | 16.14 | 16.47 | 14.96 | 15.02 | 14.21 | qfq | 1,448,414 | 22,673,864 | -6.88% |
| 2024-01-19 | 16.92 | 16.92 | 16.09 | 16.13 | 15.25 | qfq | 1,070,414 | 17,435,659 | -1.41% |
| 2024-01-18 | 16.62 | 16.84 | 15.96 | 16.36 | 15.47 | qfq | 1,183,100 | 19,317,928 | -1.92% |
| 2024-01-17 | 17.31 | 17.35 | 16.68 | 16.68 | 15.78 | qfq | 928,100 | 15,770,429 | -3.14% |
| 2024-01-16 | 17.30 | 17.45 | 17.00 | 17.22 | 16.29 | qfq | 761,600 | 13,098,702 | -1.09% |
| 2024-01-15 | 17.30 | 17.43 | 17.01 | 17.41 | 16.47 | qfq | 926,100 | 15,999,941 | 0.23% |
| 2024-01-12 | 17.55 | 17.75 | 17.35 | 17.37 | 16.43 | qfq | 572,900 | 10,033,341 | -1.25% |
| 2024-01-11 | 17.22 | 17.60 | 17.17 | 17.59 | 16.64 | qfq | 662,500 | 11,529,703 | 2.03% |
| 2024-01-10 | 17.45 | 17.53 | 17.08 | 17.24 | 16.30 | qfq | 839,520 | 14,524,827 | -1.20% |
| 2024-01-09 | 17.20 | 17.71 | 17.15 | 17.45 | 16.50 | qfq | 1,158,074 | 20,264,474 | 1.93% |
| 2024-01-08 | 17.62 | 17.62 | 17.12 | 17.12 | 16.19 | qfq | 728,074 | 12,642,022 | -2.78% |
| 2024-01-05 | 18.00 | 18.13 | 17.47 | 17.61 | 16.65 | qfq | 652,274 | 11,590,245 | -2.17% |
| 2024-01-04 | 18.15 | 18.15 | 17.81 | 18.00 | 17.02 | qfq | 597,000 | 10,731,555 | 0.50% |
| 2024-01-03 | 18.24 | 18.35 | 17.78 | 17.91 | 16.94 | qfq | 698,300 | 12,526,218 | -1.70% |
| 2024-01-02 | 18.18 | 18.27 | 18.01 | 18.22 | 17.23 | qfq | 796,400 | 14,469,250 | 0.61% |
| 2023-12-29 | 17.73 | 18.14 | 17.60 | 18.11 | 17.13 | qfq | 875,400 | 15,689,364 | 2.37% |
| 2023-12-28 | 17.08 | 17.70 | 16.84 | 17.69 | 16.73 | qfq | 839,316 | 14,612,004 | 3.57% |
| 2023-12-27 | 16.98 | 17.14 | 16.81 | 17.08 | 16.15 | qfq | 781,300 | 13,268,237 | 1.30% |
| 2023-12-26 | 17.07 | 17.16 | 16.78 | 16.86 | 15.95 | qfq | 640,400 | 10,817,536 | -1.75% |
| 2023-12-25 | 17.40 | 17.49 | 17.03 | 17.16 | 16.23 | qfq | 863,800 | 14,821,776 | -0.75% |
| 2023-12-22 | 17.65 | 17.81 | 17.20 | 17.29 | 16.35 | qfq | 753,300 | 13,153,541 | -2.43% |
| 2023-12-21 | 17.61 | 17.78 | 17.08 | 17.72 | 16.76 | qfq | 1,080,200 | 18,881,652 | 0.17% |
| 2023-12-20 | 17.55 | 18.05 | 17.54 | 17.69 | 16.73 | qfq | 971,000 | 17,321,925 | 0.80% |
| 2023-12-19 | 17.50 | 17.64 | 17.17 | 17.55 | 16.60 | qfq | 826,725 | 14,401,269 | 1.68% |
| 2023-12-18 | 17.52 | 17.66 | 17.22 | 17.26 | 16.32 | qfq | 867,600 | 15,091,289 | -1.93% |
| 2023-12-15 | 17.61 | 17.73 | 17.42 | 17.60 | 16.65 | qfq | 681,100 | 11,960,662 | 0.11% |
| 2023-12-14 | 17.70 | 17.95 | 17.56 | 17.58 | 16.63 | qfq | 1,012,151 | 17,888,187 | -0.73% |
| 2023-12-13 | 18.31 | 18.31 | 17.59 | 17.71 | 16.75 | qfq | 1,343,751 | 23,954,299 | -0.45% |
| 2023-12-12 | 17.88 | 17.89 | 17.70 | 17.79 | 16.82 | qfq | 794,700 | 14,132,242 | -0.06% |
| 2023-12-11 | 17.89 | 18.08 | 17.64 | 17.80 | 16.83 | qfq | 1,093,100 | 19,503,441 | 0.06% |
| 2023-12-08 | 18.09 | 18.33 | 17.79 | 17.79 | 16.82 | qfq | 663,400 | 11,949,052 | -1.98% |
| 2023-12-07 | 18.28 | 18.28 | 18.00 | 18.15 | 17.17 | qfq | 686,700 | 12,445,684 | 0.28% |
| 2023-12-06 | 18.14 | 18.38 | 18.04 | 18.10 | 17.12 | qfq | 746,400 | 13,586,156 | -0.11% |
| 2023-12-05 | 18.48 | 18.55 | 18.10 | 18.12 | 17.14 | qfq | 885,300 | 16,168,697 | -2.42% |
| 2023-12-04 | 18.59 | 18.71 | 18.48 | 18.57 | 17.56 | qfq | 781,700 | 14,517,062 | -0.38% |
| 2023-12-01 | 18.73 | 18.78 | 18.35 | 18.64 | 17.63 | qfq | 911,100 | 16,921,768 | -0.11% |
| 2023-11-30 | 18.85 | 18.94 | 18.42 | 18.66 | 17.65 | qfq | 721,300 | 13,444,986 | -1.11% |
| 2023-11-29 | 19.10 | 19.10 | 18.75 | 18.87 | 17.85 | qfq | 927,000 | 17,560,465 | -0.89% |
| 2023-11-28 | 18.83 | 19.07 | 18.57 | 19.04 | 18.01 | qfq | 1,134,650 | 21,492,921 | 1.71% |
| 2023-11-27 | 18.55 | 18.81 | 18.22 | 18.72 | 17.70 | qfq | 1,354,657 | 25,266,627 | 1.19% |
| 2023-11-24 | 19.10 | 19.10 | 18.30 | 18.50 | 17.50 | qfq | 1,178,406 | 21,874,644 | -2.17% |
| 2023-11-23 | 18.59 | 18.93 | 18.58 | 18.91 | 17.88 | qfq | 855,821 | 16,077,579 | 1.78% |
| 2023-11-22 | 18.90 | 19.03 | 18.54 | 18.58 | 17.57 | qfq | 990,000 | 18,593,373 | -1.69% |
| 2023-11-21 | 19.16 | 19.17 | 18.86 | 18.90 | 17.87 | qfq | 776,900 | 14,780,999 | -1.25% |
| 2023-11-20 | 19.00 | 19.15 | 18.77 | 19.14 | 18.10 | qfq | 897,900 | 17,043,900 | 1.38% |
| 2023-11-17 | 18.64 | 18.94 | 18.45 | 18.88 | 17.86 | qfq | 882,458 | 16,552,464 | 1.12% |
| 2023-11-16 | 18.94 | 19.05 | 18.65 | 18.67 | 17.66 | qfq | 1,066,600 | 20,109,082 | -1.74% |
| 2023-11-15 | 18.81 | 19.06 | 18.60 | 19.00 | 17.97 | qfq | 1,423,600 | 26,869,989 | 1.44% |
| 2023-11-14 | 18.61 | 18.83 | 18.58 | 18.73 | 17.71 | qfq | 979,500 | 18,328,308 | 0.38% |
| 2023-11-13 | 18.52 | 18.70 | 18.42 | 18.66 | 17.65 | qfq | 890,700 | 16,569,424 | 1.14% |
| 2023-11-10 | 18.32 | 18.66 | 18.32 | 18.45 | 17.45 | qfq | 977,151 | 18,092,768 | -0.16% |
| 2023-11-09 | 18.61 | 18.66 | 18.40 | 18.48 | 17.48 | qfq | 995,000 | 18,445,769 | -0.38% |
| 2023-11-08 | 18.59 | 18.67 | 18.38 | 18.55 | 17.54 | qfq | 865,100 | 16,034,599 | 0.11% |
| 2023-11-07 | 18.58 | 18.59 | 18.25 | 18.53 | 17.52 | qfq | 889,900 | 16,394,227 | -0.05% |
| 2023-11-06 | 18.40 | 18.65 | 18.21 | 18.54 | 17.53 | qfq | 1,281,500 | 23,691,175 | 1.53% |
| 2023-11-03 | 17.81 | 18.39 | 17.80 | 18.26 | 17.27 | qfq | 1,253,000 | 22,853,003 | 2.58% |
| 2023-11-02 | 18.25 | 18.25 | 17.79 | 17.80 | 16.83 | qfq | 903,800 | 16,243,346 | -1.44% |
| 2023-11-01 | 17.96 | 18.29 | 17.90 | 18.06 | 17.08 | qfq | 1,043,800 | 18,925,494 | 0.56% |
| 2023-10-31 | 18.10 | 18.28 | 17.88 | 17.96 | 16.99 | qfq | 1,129,214 | 20,382,741 | -0.94% |
| 2023-10-30 | 17.91 | 18.27 | 17.62 | 18.13 | 17.15 | qfq | 1,314,700 | 23,672,778 | -0.38% |
| 2023-10-27 | 17.84 | 18.26 | 17.58 | 18.20 | 17.21 | qfq | 1,383,000 | 24,738,381 | 1.90% |
| 2023-10-26 | 18.00 | 18.04 | 17.55 | 17.86 | 16.89 | qfq | 936,300 | 16,616,522 | -1.27% |
| 2023-10-25 | 17.58 | 18.13 | 17.58 | 18.09 | 17.11 | qfq | 1,376,570 | 24,626,422 | 2.90% |
| 2023-10-24 | 17.35 | 17.75 | 17.00 | 17.58 | 16.63 | qfq | 1,044,200 | 18,280,890 | 1.91% |
| 2023-10-23 | 17.63 | 17.73 | 17.10 | 17.25 | 16.31 | qfq | 876,300 | 15,175,083 | -2.16% |
| 2023-10-20 | 18.03 | 18.30 | 17.58 | 17.63 | 16.67 | qfq | 951,800 | 16,962,049 | -2.11% |
| 2023-10-19 | 18.00 | 18.48 | 17.80 | 18.01 | 17.03 | qfq | 882,151 | 16,009,028 | -0.06% |
| 2023-10-18 | 18.45 | 18.45 | 17.98 | 18.02 | 17.04 | qfq | 955,100 | 17,286,909 | -2.70% |
| 2023-10-17 | 18.49 | 18.67 | 18.25 | 18.52 | 17.52 | qfq | 931,300 | 17,120,210 | 0.00% |
| 2023-10-16 | 18.86 | 18.90 | 18.34 | 18.52 | 17.52 | qfq | 888,300 | 16,413,084 | -1.07% |
| 2023-10-13 | 19.04 | 19.04 | 18.58 | 18.72 | 17.70 | qfq | 821,500 | 15,390,335 | -1.68% |
| 2023-10-12 | 19.38 | 19.38 | 18.93 | 19.04 | 18.01 | qfq | 836,351 | 15,919,719 | -1.09% |
| 2023-10-11 | 19.24 | 19.42 | 18.81 | 19.25 | 18.21 | qfq | 1,363,500 | 26,114,662 | 0.10% |
| 2023-10-10 | 19.47 | 19.76 | 19.18 | 19.23 | 18.19 | qfq | 1,204,500 | 23,305,411 | -1.28% |
| 2023-10-09 | 19.76 | 19.89 | 19.29 | 19.48 | 18.42 | qfq | 1,893,700 | 36,946,835 | -1.42% |
| 2023-09-28 | 19.36 | 19.90 | 19.23 | 19.76 | 18.69 | qfq | 1,654,851 | 32,576,708 | 2.44% |
| 2023-09-27 | 19.60 | 19.76 | 19.28 | 19.29 | 18.24 | qfq | 1,577,686 | 30,671,672 | -0.92% |
| 2023-09-26 | 19.61 | 19.65 | 19.05 | 19.47 | 18.41 | qfq | 2,184,083 | 42,376,212 | 1.30% |
| 2023-09-25 | 19.20 | 20.15 | 19.00 | 19.22 | 18.18 | qfq | 3,929,500 | 76,689,552 | 0.42% |
| 2023-09-22 | 18.20 | 19.26 | 17.83 | 19.14 | 18.10 | qfq | 3,873,082 | 72,293,164 | 5.86% |
| 2023-09-21 | 18.31 | 18.60 | 18.08 | 18.08 | 17.10 | qfq | 2,343,486 | 42,900,345 | -1.79% |
| 2023-09-20 | 19.08 | 19.16 | 18.40 | 18.41 | 17.41 | qfq | 4,157,282 | 77,669,596 | -4.46% |
| 2023-09-19 | 19.60 | 19.88 | 18.60 | 19.27 | 18.22 | qfq | 6,624,226 | 126,714,334 | -4.89% |
| 2023-09-18 | 18.70 | 22.00 | 18.70 | 20.26 | 19.16 | qfq | 7,079,857 | 146,951,124 | 10.11% |
| 2023-09-15 | 18.64 | 18.87 | 18.21 | 18.40 | 17.40 | qfq | 1,336,600 | 24,745,762 | -1.02% |
| 2023-09-14 | 18.92 | 19.03 | 18.43 | 18.59 | 17.58 | qfq | 991,900 | 18,511,589 | -1.69% |
| 2023-09-13 | 19.18 | 19.25 | 18.72 | 18.91 | 17.88 | qfq | 823,900 | 15,567,957 | -1.77% |
| 2023-09-12 | 19.58 | 19.67 | 19.12 | 19.25 | 18.21 | qfq | 738,400 | 14,216,244 | -1.74% |
| 2023-09-11 | 19.42 | 19.66 | 19.25 | 19.59 | 18.53 | qfq | 794,358 | 15,512,874 | 0.67% |
| 2023-09-08 | 19.16 | 19.48 | 19.10 | 19.46 | 18.40 | qfq | 908,000 | 17,582,161 | 1.57% |
| 2023-09-07 | 20.07 | 20.07 | 19.16 | 19.16 | 18.12 | qfq | 1,034,100 | 20,102,811 | -3.48% |
| 2023-09-06 | 19.30 | 19.87 | 19.16 | 19.85 | 18.77 | qfq | 1,056,600 | 20,709,846 | 2.80% |
| 2023-09-05 | 19.23 | 19.41 | 19.09 | 19.31 | 18.26 | qfq | 843,714 | 16,232,895 | 0.42% |
| 2023-09-04 | 19.19 | 19.56 | 18.98 | 19.23 | 18.19 | qfq | 1,296,000 | 24,822,168 | 0.31% |
| 2023-09-01 | 19.82 | 19.82 | 19.05 | 19.17 | 18.13 | qfq | 1,691,000 | 32,562,944 | -2.09% |
| 2023-08-31 | 19.87 | 20.03 | 19.51 | 19.58 | 18.52 | qfq | 1,519,300 | 29,952,059 | -1.46% |
| 2023-08-30 | 19.32 | 20.08 | 19.23 | 19.87 | 18.79 | qfq | 1,561,761 | 30,886,997 | 2.90% |
| 2023-08-29 | 18.43 | 19.49 | 18.10 | 19.31 | 18.26 | qfq | 3,143,110 | 59,836,672 | 5.00% |
| 2023-08-28 | 19.60 | 19.60 | 18.32 | 18.39 | 17.39 | qfq | 2,709,600 | 50,860,404 | -2.49% |
| 2023-08-25 | 19.30 | 19.43 | 18.79 | 18.86 | 17.84 | qfq | 1,587,724 | 30,051,506 | -2.63% |
| 2023-08-24 | 19.37 | 19.66 | 19.05 | 19.37 | 18.32 | qfq | 1,314,410 | 25,477,180 | -0.05% |
| 2023-08-23 | 20.10 | 20.10 | 19.29 | 19.38 | 18.33 | qfq | 1,099,314 | 21,493,784 | -2.76% |
| 2023-08-22 | 20.10 | 20.29 | 19.35 | 19.93 | 18.85 | qfq | 1,240,251 | 24,520,774 | 0.96% |
| 2023-08-21 | 20.04 | 20.21 | 19.65 | 19.74 | 18.67 | qfq | 1,195,700 | 23,794,528 | -0.65% |
| 2023-08-18 | 20.29 | 20.39 | 19.86 | 19.87 | 18.79 | qfq | 1,204,700 | 24,301,991 | -1.88% |
| 2023-08-17 | 19.76 | 20.34 | 19.42 | 20.25 | 19.15 | qfq | 962,151 | 19,224,660 | 2.58% |
| 2023-08-16 | 19.95 | 20.15 | 19.70 | 19.74 | 18.67 | qfq | 750,858 | 14,946,201 | -1.05% |
| 2023-08-15 | 20.18 | 20.66 | 19.85 | 19.95 | 18.87 | qfq | 910,300 | 18,329,739 | -2.35% |
| 2023-08-14 | 19.81 | 20.46 | 19.57 | 20.43 | 19.32 | qfq | 1,477,900 | 29,610,206 | 3.29% |
| 2023-08-11 | 20.15 | 20.23 | 19.75 | 19.78 | 18.71 | qfq | 962,300 | 19,211,828 | -1.79% |
| 2023-08-10 | 20.04 | 20.37 | 19.91 | 20.14 | 19.05 | qfq | 1,015,221 | 20,393,170 | 0.00% |
| 2023-08-09 | 20.60 | 20.60 | 20.09 | 20.14 | 19.05 | qfq | 894,441 | 18,076,579 | -1.66% |
| 2023-08-08 | 20.48 | 20.69 | 20.28 | 20.48 | 19.37 | qfq | 817,800 | 16,718,772 | 0.05% |
| 2023-08-07 | 21.03 | 21.03 | 20.20 | 20.47 | 19.36 | qfq | 1,587,810 | 32,361,811 | -2.66% |
| 2023-08-04 | 20.90 | 21.16 | 20.71 | 21.03 | 19.89 | qfq | 751,400 | 15,738,691 | 1.55% |
| 2023-08-03 | 20.77 | 20.87 | 20.62 | 20.71 | 19.59 | qfq | 590,602 | 12,245,600 | -0.29% |
| 2023-08-02 | 20.93 | 21.06 | 20.66 | 20.77 | 19.64 | qfq | 641,542 | 13,359,149 | -1.10% |
| 2023-08-01 | 21.12 | 21.30 | 20.74 | 21.00 | 19.86 | qfq | 1,200,610 | 25,146,678 | 0.33% |
| 2023-07-31 | 21.17 | 21.57 | 20.79 | 20.93 | 19.79 | qfq | 1,769,300 | 37,226,855 | -2.10% |
| 2023-07-28 | 21.31 | 21.57 | 20.81 | 21.38 | 20.22 | qfq | 1,376,700 | 29,167,923 | 0.33% |
| 2023-07-27 | 21.74 | 21.88 | 21.25 | 21.31 | 20.15 | qfq | 889,600 | 19,099,867 | -1.84% |
| 2023-07-26 | 21.90 | 22.08 | 21.51 | 21.71 | 20.53 | qfq | 1,018,900 | 22,205,544 | -0.96% |
| 2023-07-25 | 21.68 | 22.00 | 21.34 | 21.92 | 20.73 | qfq | 1,228,500 | 26,724,905 | 0.74% |
| 2023-07-24 | 21.30 | 21.83 | 21.08 | 21.76 | 20.58 | qfq | 1,234,700 | 26,732,921 | 2.16% |
| 2023-07-21 | 21.62 | 21.64 | 21.12 | 21.30 | 20.14 | qfq | 826,900 | 17,644,232 | -1.16% |
| 2023-07-20 | 21.79 | 21.96 | 21.48 | 21.55 | 20.38 | qfq | 873,700 | 19,003,078 | -1.10% |
| 2023-07-19 | 22.16 | 22.16 | 21.71 | 21.79 | 20.61 | qfq | 788,200 | 17,221,849 | -1.49% |
| 2023-07-18 | 22.10 | 22.46 | 21.94 | 22.12 | 20.92 | qfq | 899,936 | 19,954,936 | 0.45% |