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
宁波色母301019.SZ
最近收盘价16.482026-07-17
最近交易日2026-07-17
成交量（股）7,422,566
成交额（元）122,333,241
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-02 | 2026-07-08 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-07 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | bonus_share | — | — | 0.4015392 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-02-07 | 2024-02-22 | cash_dividend | 0.4 | — | — | — | 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 | 15.70 | 17.29 | 15.70 | 16.48 | 16.48 | qfq | 7,422,566 | 122,333,241 | 4.24% |
| 2026-07-16 | 16.28 | 16.40 | 15.76 | 15.81 | 15.81 | qfq | 4,114,767 | 65,749,379 | -4.07% |
| 2026-07-15 | 16.80 | 17.33 | 16.28 | 16.48 | 16.48 | qfq | 4,910,110 | 81,520,077 | -2.49% |
| 2026-07-14 | 16.20 | 17.10 | 16.20 | 16.90 | 16.90 | qfq | 6,588,402 | 109,440,899 | -1.40% |
| 2026-07-13 | 15.42 | 17.69 | 15.39 | 17.14 | 17.14 | qfq | 9,379,551 | 157,743,804 | 9.66% |
| 2026-07-10 | 15.38 | 16.08 | 15.25 | 15.63 | 15.63 | qfq | 4,013,047 | 62,510,279 | 1.10% |
| 2026-07-09 | 15.67 | 15.91 | 14.93 | 15.46 | 15.46 | qfq | 4,503,148 | 69,046,037 | -2.34% |
| 2026-07-08 | 17.00 | 17.00 | 15.66 | 15.83 | 15.83 | qfq | 4,912,641 | 79,259,716 | -24.69% |
| 2026-07-07 | 21.35 | 22.10 | 20.90 | 21.02 | 16.98 | qfq | 4,458,462 | 94,681,019 | -4.02% |
| 2026-07-06 | 21.06 | 22.26 | 20.15 | 21.90 | 17.69 | qfq | 7,397,658 | 155,943,867 | 5.14% |
| 2026-07-03 | 21.53 | 21.64 | 20.50 | 20.83 | 16.82 | qfq | 8,458,146 | 176,736,819 | -3.25% |
| 2026-07-02 | 18.08 | 21.53 | 17.96 | 21.53 | 17.39 | qfq | 5,219,532 | 105,273,711 | 20.01% |
| 2026-07-01 | 17.85 | 18.15 | 17.73 | 17.94 | 14.49 | qfq | 1,792,613 | 32,169,840 | 0.62% |
| 2026-06-30 | 18.00 | 18.11 | 17.51 | 17.83 | 14.40 | qfq | 1,488,574 | 26,409,623 | 0.11% |
| 2026-06-29 | 18.18 | 18.27 | 17.50 | 17.81 | 14.38 | qfq | 1,922,513 | 34,232,595 | -2.14% |
| 2026-06-26 | 18.39 | 18.62 | 17.98 | 18.20 | 14.70 | qfq | 1,936,951 | 35,359,478 | -1.41% |
| 2026-06-25 | 18.80 | 18.88 | 18.22 | 18.46 | 14.91 | qfq | 1,849,784 | 34,155,586 | -2.07% |
| 2026-06-24 | 19.50 | 19.67 | 18.78 | 18.85 | 15.22 | qfq | 1,676,395 | 31,931,716 | -3.63% |
| 2026-06-23 | 19.57 | 19.98 | 19.53 | 19.56 | 15.80 | qfq | 1,004,700 | 19,856,362 | -0.46% |
| 2026-06-22 | 19.64 | 19.77 | 18.96 | 19.65 | 15.87 | qfq | 2,010,831 | 38,940,326 | -0.15% |
| 2026-06-18 | 20.11 | 20.17 | 19.60 | 19.68 | 15.89 | qfq | 1,660,077 | 32,889,795 | -2.72% |
| 2026-06-17 | 20.45 | 20.58 | 20.07 | 20.23 | 16.34 | qfq | 1,184,533 | 23,950,810 | -1.03% |
| 2026-06-16 | 20.30 | 20.59 | 20.02 | 20.44 | 16.51 | qfq | 1,168,350 | 23,782,721 | 0.44% |
| 2026-06-15 | 20.18 | 20.58 | 20.18 | 20.35 | 16.43 | qfq | 1,345,873 | 27,469,504 | 1.19% |
| 2026-06-12 | 19.90 | 20.19 | 19.59 | 20.11 | 16.24 | qfq | 1,338,236 | 26,771,274 | 2.65% |
| 2026-06-11 | 19.81 | 20.02 | 19.45 | 19.59 | 15.82 | qfq | 1,181,591 | 23,177,913 | -1.36% |
| 2026-06-10 | 20.08 | 20.23 | 19.60 | 19.86 | 16.04 | qfq | 1,373,803 | 27,289,035 | -1.29% |
| 2026-06-09 | 19.99 | 20.48 | 19.96 | 20.12 | 16.25 | qfq | 1,557,238 | 31,473,436 | 0.80% |
| 2026-06-08 | 20.60 | 20.76 | 19.75 | 19.96 | 16.12 | qfq | 1,918,530 | 38,769,144 | -3.99% |
| 2026-06-05 | 20.35 | 21.14 | 20.06 | 20.79 | 16.79 | qfq | 1,494,409 | 30,886,619 | 1.46% |
| 2026-06-04 | 20.88 | 20.88 | 20.30 | 20.49 | 16.55 | qfq | 1,090,081 | 22,379,936 | -1.91% |
| 2026-06-03 | 21.15 | 21.29 | 20.77 | 20.89 | 16.87 | qfq | 1,335,277 | 28,079,907 | -1.00% |
| 2026-06-02 | 21.74 | 21.77 | 20.96 | 21.10 | 17.04 | qfq | 1,119,123 | 23,732,530 | -2.99% |
| 2026-06-01 | 21.19 | 21.89 | 21.14 | 21.75 | 17.56 | qfq | 1,435,461 | 31,045,812 | 2.35% |
| 2026-05-29 | 22.15 | 22.19 | 21.10 | 21.25 | 17.16 | qfq | 1,778,076 | 38,230,684 | -4.02% |
| 2026-05-28 | 21.88 | 22.35 | 21.74 | 22.14 | 17.88 | qfq | 1,288,812 | 28,394,057 | 1.00% |
| 2026-05-27 | 22.35 | 22.58 | 21.64 | 21.92 | 17.70 | qfq | 1,663,896 | 36,568,453 | -2.10% |
| 2026-05-26 | 22.60 | 22.72 | 22.07 | 22.39 | 18.08 | qfq | 1,581,121 | 35,247,362 | -1.41% |
| 2026-05-25 | 23.34 | 23.43 | 22.36 | 22.71 | 18.34 | qfq | 1,861,234 | 42,298,183 | -2.28% |
| 2026-05-22 | 22.71 | 23.39 | 22.30 | 23.24 | 18.77 | qfq | 2,319,193 | 53,325,197 | 3.43% |
| 2026-05-21 | 23.25 | 23.76 | 22.41 | 22.47 | 18.15 | qfq | 2,517,941 | 58,148,148 | -3.35% |
| 2026-05-20 | 23.23 | 23.30 | 22.90 | 23.25 | 18.78 | qfq | 1,534,172 | 35,469,423 | -0.21% |
| 2026-05-19 | 23.25 | 23.59 | 23.04 | 23.30 | 18.82 | qfq | 1,728,500 | 40,164,362 | 0.04% |
| 2026-05-18 | 23.21 | 23.45 | 22.99 | 23.29 | 18.81 | qfq | 2,026,928 | 47,049,376 | -0.98% |
| 2026-05-15 | 23.65 | 24.15 | 23.40 | 23.52 | 18.99 | qfq | 2,613,725 | 62,144,809 | -0.34% |
| 2026-05-14 | 23.31 | 24.19 | 23.02 | 23.60 | 19.06 | qfq | 3,662,757 | 86,829,351 | 1.99% |
| 2026-05-13 | 23.08 | 23.36 | 22.80 | 23.14 | 18.69 | qfq | 1,969,333 | 45,605,977 | 0.09% |
| 2026-05-12 | 23.58 | 23.71 | 23.08 | 23.12 | 18.67 | qfq | 1,798,760 | 41,863,962 | -1.95% |
| 2026-05-11 | 23.50 | 23.78 | 23.38 | 23.58 | 19.04 | qfq | 1,883,489 | 44,412,500 | 0.30% |
| 2026-05-08 | 23.12 | 23.65 | 23.09 | 23.51 | 18.99 | qfq | 2,182,274 | 51,251,682 | 1.47% |
| 2026-05-07 | 23.40 | 23.44 | 22.95 | 23.17 | 18.71 | qfq | 1,904,615 | 44,035,463 | -0.17% |
| 2026-05-06 | 23.00 | 23.42 | 23.00 | 23.21 | 18.74 | qfq | 2,142,987 | 49,730,467 | 1.49% |
| 2026-04-30 | 22.78 | 23.08 | 22.74 | 22.87 | 18.47 | qfq | 1,789,609 | 40,994,269 | 0.88% |
| 2026-04-29 | 22.61 | 23.10 | 22.12 | 22.67 | 18.31 | qfq | 2,601,851 | 58,986,791 | 3.00% |
| 2026-04-28 | 22.05 | 22.05 | 21.63 | 22.01 | 17.77 | qfq | 1,511,538 | 33,134,744 | -0.32% |
| 2026-04-27 | 22.02 | 22.15 | 21.44 | 22.08 | 17.83 | qfq | 2,096,864 | 45,642,392 | 0.82% |
| 2026-04-24 | 22.10 | 22.17 | 21.65 | 21.90 | 17.69 | qfq | 1,492,613 | 32,679,646 | -1.08% |
| 2026-04-23 | 22.91 | 22.91 | 22.02 | 22.14 | 17.88 | qfq | 2,828,252 | 63,073,941 | -3.49% |
| 2026-04-22 | 21.88 | 23.15 | 21.69 | 22.94 | 18.53 | qfq | 3,923,359 | 88,977,988 | 4.84% |
| 2026-04-21 | 21.86 | 21.99 | 21.55 | 21.88 | 17.67 | qfq | 1,798,021 | 39,099,055 | 0.78% |
| 2026-04-20 | 21.52 | 21.83 | 21.20 | 21.71 | 17.53 | qfq | 2,034,276 | 43,778,199 | 0.79% |
| 2026-04-17 | 21.13 | 21.71 | 21.10 | 21.54 | 17.39 | qfq | 2,113,364 | 45,289,197 | 1.60% |
| 2026-04-16 | 20.80 | 21.26 | 20.75 | 21.20 | 17.12 | qfq | 1,046,768 | 22,050,106 | 1.87% |
| 2026-04-15 | 21.09 | 21.09 | 20.75 | 20.81 | 16.81 | qfq | 788,147 | 16,477,854 | -0.86% |
| 2026-04-14 | 20.92 | 21.08 | 20.65 | 20.99 | 16.95 | qfq | 947,582 | 19,715,510 | 1.35% |
| 2026-04-13 | 20.88 | 21.18 | 20.61 | 20.71 | 16.72 | qfq | 1,313,793 | 27,303,128 | -0.81% |
| 2026-04-10 | 20.92 | 21.20 | 20.87 | 20.88 | 16.86 | qfq | 1,132,096 | 23,817,813 | 0.53% |
| 2026-04-09 | 21.15 | 21.15 | 20.60 | 20.77 | 16.77 | qfq | 1,065,501 | 22,219,570 | -1.80% |
| 2026-04-08 | 20.94 | 21.15 | 20.61 | 21.15 | 17.08 | qfq | 1,433,672 | 29,984,572 | 3.52% |
| 2026-04-07 | 19.97 | 20.58 | 19.97 | 20.43 | 16.50 | qfq | 1,115,300 | 22,710,067 | 2.15% |
| 2026-04-03 | 20.60 | 20.60 | 19.91 | 20.00 | 16.15 | qfq | 1,062,715 | 21,378,426 | -2.20% |
| 2026-04-02 | 20.72 | 20.82 | 20.30 | 20.45 | 16.51 | qfq | 1,036,281 | 21,253,536 | -1.68% |
| 2026-04-01 | 20.65 | 20.83 | 20.53 | 20.80 | 16.80 | qfq | 1,162,221 | 24,054,009 | 2.31% |
| 2026-03-31 | 20.75 | 20.95 | 20.31 | 20.33 | 16.42 | qfq | 1,096,851 | 22,587,354 | -1.93% |
| 2026-03-30 | 20.40 | 20.76 | 20.31 | 20.73 | 16.74 | qfq | 1,156,546 | 23,813,665 | 0.68% |
| 2026-03-27 | 20.17 | 20.66 | 20.10 | 20.59 | 16.63 | qfq | 1,119,341 | 22,900,621 | 1.33% |
| 2026-03-26 | 20.57 | 20.81 | 20.16 | 20.32 | 16.41 | qfq | 1,364,871 | 27,867,143 | -1.22% |
| 2026-03-25 | 20.29 | 20.67 | 20.19 | 20.57 | 16.61 | qfq | 1,293,839 | 26,538,239 | 1.83% |
| 2026-03-24 | 19.93 | 20.26 | 19.51 | 20.20 | 16.31 | qfq | 2,387,446 | 47,478,840 | 4.18% |
| 2026-03-23 | 20.57 | 20.61 | 19.34 | 19.39 | 15.66 | qfq | 2,841,129 | 56,782,977 | -6.24% |
| 2026-03-20 | 21.37 | 21.49 | 20.68 | 20.68 | 16.70 | qfq | 1,689,691 | 35,509,571 | -2.91% |
| 2026-03-19 | 21.88 | 21.88 | 21.20 | 21.30 | 17.20 | qfq | 1,165,289 | 25,013,507 | -2.70% |
| 2026-03-18 | 21.61 | 21.92 | 21.50 | 21.89 | 17.68 | qfq | 902,352 | 19,569,627 | 1.53% |
| 2026-03-17 | 22.25 | 22.25 | 21.53 | 21.56 | 17.41 | qfq | 1,323,428 | 28,932,168 | -2.62% |
| 2026-03-16 | 22.00 | 22.28 | 21.85 | 22.14 | 17.88 | qfq | 1,139,471 | 25,142,186 | 0.64% |
| 2026-03-13 | 22.09 | 22.40 | 21.98 | 22.00 | 17.77 | qfq | 1,237,692 | 27,480,440 | -0.50% |
| 2026-03-12 | 22.67 | 22.83 | 22.11 | 22.11 | 17.86 | qfq | 1,589,346 | 35,561,830 | -2.68% |
| 2026-03-11 | 22.67 | 22.92 | 22.42 | 22.72 | 18.35 | qfq | 1,774,645 | 40,241,999 | 0.71% |
| 2026-03-10 | 22.19 | 22.75 | 22.19 | 22.56 | 18.22 | qfq | 1,498,128 | 33,710,240 | 2.22% |
| 2026-03-09 | 22.24 | 22.30 | 21.60 | 22.07 | 17.82 | qfq | 1,901,478 | 41,837,507 | -1.78% |
| 2026-03-06 | 21.95 | 22.56 | 21.86 | 22.47 | 18.15 | qfq | 1,553,699 | 34,700,343 | 2.37% |
| 2026-03-05 | 22.04 | 22.30 | 21.77 | 21.95 | 17.73 | qfq | 1,373,389 | 30,221,429 | 1.48% |
| 2026-03-04 | 21.83 | 22.06 | 21.50 | 21.63 | 17.47 | qfq | 1,345,807 | 29,248,418 | -0.69% |
| 2026-03-03 | 23.00 | 23.15 | 21.72 | 21.78 | 17.59 | qfq | 3,285,558 | 73,224,134 | -4.60% |
| 2026-03-02 | 23.64 | 23.73 | 22.56 | 22.83 | 18.44 | qfq | 3,343,137 | 77,162,999 | -5.23% |
| 2026-02-27 | 24.37 | 24.45 | 23.96 | 24.09 | 19.45 | qfq | 1,995,022 | 48,140,686 | -1.59% |
| 2026-02-26 | 24.23 | 25.24 | 24.14 | 24.48 | 19.77 | qfq | 3,240,276 | 80,016,837 | 1.03% |
| 2026-02-25 | 24.05 | 24.47 | 24.05 | 24.23 | 19.57 | qfq | 1,665,638 | 40,382,365 | 0.83% |
| 2026-02-24 | 23.57 | 24.08 | 23.57 | 24.03 | 19.41 | qfq | 1,489,852 | 35,658,072 | 2.69% |
| 2026-02-13 | 23.60 | 24.02 | 23.33 | 23.40 | 18.90 | qfq | 1,237,742 | 29,309,265 | -0.85% |
| 2026-02-12 | 23.83 | 24.04 | 23.39 | 23.60 | 19.06 | qfq | 1,552,134 | 36,823,830 | -0.67% |
| 2026-02-11 | 23.71 | 23.95 | 23.61 | 23.76 | 19.19 | qfq | 1,157,831 | 27,588,421 | 0.17% |
| 2026-02-10 | 23.98 | 24.04 | 23.68 | 23.72 | 19.16 | qfq | 1,284,856 | 30,606,797 | -0.71% |
| 2026-02-09 | 23.68 | 23.91 | 23.46 | 23.89 | 19.29 | qfq | 1,801,464 | 42,715,178 | 2.44% |
| 2026-02-06 | 23.20 | 23.69 | 22.86 | 23.32 | 18.83 | qfq | 1,768,789 | 41,353,806 | 0.87% |
| 2026-02-05 | 23.15 | 23.47 | 23.01 | 23.12 | 18.67 | qfq | 1,430,010 | 33,188,956 | -0.77% |
| 2026-02-04 | 23.77 | 23.93 | 23.18 | 23.30 | 18.82 | qfq | 1,652,841 | 38,733,117 | -1.94% |
| 2026-02-03 | 23.28 | 23.76 | 23.20 | 23.76 | 19.19 | qfq | 1,659,400 | 39,036,944 | 3.04% |
| 2026-02-02 | 23.51 | 23.82 | 23.06 | 23.06 | 18.62 | qfq | 1,743,628 | 40,963,623 | -2.58% |
| 2026-01-30 | 23.21 | 23.70 | 23.11 | 23.67 | 19.12 | qfq | 2,226,834 | 52,178,012 | 1.46% |
| 2026-01-29 | 23.73 | 24.31 | 23.27 | 23.33 | 18.84 | qfq | 2,725,786 | 64,782,855 | -1.60% |
| 2026-01-28 | 24.32 | 24.48 | 23.70 | 23.71 | 19.15 | qfq | 2,032,711 | 48,605,324 | -2.51% |
| 2026-01-27 | 24.59 | 24.73 | 23.61 | 24.32 | 19.64 | qfq | 2,391,252 | 57,650,119 | -1.14% |
| 2026-01-26 | 25.26 | 25.46 | 24.48 | 24.60 | 19.87 | qfq | 2,285,817 | 56,858,421 | -2.54% |
| 2026-01-23 | 24.81 | 25.47 | 24.81 | 25.24 | 20.38 | qfq | 2,573,246 | 64,950,378 | 1.41% |
| 2026-01-22 | 24.98 | 25.04 | 24.74 | 24.89 | 20.10 | qfq | 1,661,433 | 41,305,969 | -0.32% |
| 2026-01-21 | 24.40 | 25.04 | 24.16 | 24.97 | 20.16 | qfq | 2,011,507 | 49,721,629 | 1.84% |
| 2026-01-20 | 25.07 | 25.20 | 24.30 | 24.52 | 19.80 | qfq | 3,045,051 | 74,925,963 | -2.19% |
| 2026-01-19 | 25.00 | 25.35 | 24.99 | 25.07 | 20.25 | qfq | 2,292,459 | 57,636,739 | -0.20% |
| 2026-01-16 | 26.03 | 26.03 | 25.09 | 25.12 | 20.29 | qfq | 3,731,286 | 94,712,623 | -3.50% |
| 2026-01-15 | 26.50 | 26.73 | 25.67 | 26.03 | 21.02 | qfq | 4,717,973 | 123,331,420 | -2.73% |
| 2026-01-14 | 25.66 | 27.00 | 25.15 | 26.76 | 21.61 | qfq | 9,889,772 | 257,037,581 | 4.33% |
| 2026-01-13 | 24.11 | 26.40 | 23.92 | 25.65 | 20.71 | qfq | 9,746,367 | 242,956,082 | 6.21% |
| 2026-01-12 | 24.73 | 24.75 | 23.97 | 24.15 | 19.50 | qfq | 5,351,507 | 129,254,888 | -2.11% |
| 2026-01-09 | 24.33 | 24.77 | 23.88 | 24.67 | 19.92 | qfq | 4,947,201 | 120,606,005 | 0.86% |
| 2026-01-08 | 23.47 | 24.55 | 23.41 | 24.46 | 19.75 | qfq | 6,161,412 | 149,029,414 | 3.42% |
| 2026-01-07 | 23.40 | 23.87 | 23.32 | 23.65 | 19.10 | qfq | 3,707,603 | 87,388,450 | 1.20% |
| 2026-01-06 | 23.41 | 23.87 | 23.31 | 23.37 | 18.87 | qfq | 3,846,471 | 90,498,825 | -0.34% |
| 2026-01-05 | 22.95 | 23.74 | 22.88 | 23.45 | 18.94 | qfq | 5,406,425 | 126,515,526 | 2.58% |
| 2025-12-31 | 23.08 | 23.13 | 22.58 | 22.86 | 18.46 | qfq | 3,129,478 | 71,448,348 | -0.78% |
| 2025-12-30 | 23.01 | 23.33 | 22.86 | 23.04 | 18.61 | qfq | 3,104,853 | 71,620,988 | 0.17% |
| 2025-12-29 | 23.61 | 24.06 | 22.95 | 23.00 | 18.57 | qfq | 4,263,761 | 99,697,159 | -1.67% |
| 2025-12-26 | 24.05 | 24.06 | 23.33 | 23.39 | 18.89 | qfq | 4,903,881 | 115,930,190 | -2.95% |
| 2025-12-25 | 23.75 | 24.18 | 23.32 | 24.10 | 19.46 | qfq | 4,797,646 | 113,983,891 | 1.22% |
| 2025-12-24 | 23.46 | 24.34 | 23.26 | 23.81 | 19.23 | qfq | 4,798,704 | 114,654,723 | 1.32% |
| 2025-12-23 | 23.33 | 24.20 | 23.16 | 23.50 | 18.98 | qfq | 4,384,832 | 103,654,938 | 0.30% |
| 2025-12-22 | 23.91 | 23.94 | 23.20 | 23.43 | 18.92 | qfq | 4,928,536 | 115,616,865 | -2.38% |
| 2025-12-19 | 23.37 | 24.18 | 23.37 | 24.00 | 19.38 | qfq | 3,861,839 | 92,315,980 | 2.17% |
| 2025-12-18 | 23.53 | 24.19 | 23.38 | 23.49 | 18.97 | qfq | 4,601,982 | 109,186,174 | -1.09% |
| 2025-12-17 | 24.12 | 24.40 | 23.06 | 23.75 | 19.18 | qfq | 7,347,429 | 173,181,254 | -4.47% |
| 2025-12-16 | 24.67 | 25.55 | 24.15 | 24.86 | 20.08 | qfq | 6,840,376 | 170,348,823 | 0.81% |
| 2025-12-15 | 26.19 | 26.19 | 24.50 | 24.66 | 19.91 | qfq | 7,796,330 | 195,036,914 | -7.78% |
| 2025-12-12 | 25.79 | 26.98 | 25.53 | 26.74 | 21.59 | qfq | 6,888,345 | 181,039,734 | 3.52% |
| 2025-12-11 | 27.99 | 28.06 | 25.52 | 25.83 | 20.86 | qfq | 11,209,753 | 298,299,067 | -9.05% |
| 2025-12-10 | 27.48 | 28.60 | 26.80 | 28.40 | 22.93 | qfq | 9,730,075 | 271,772,446 | 2.31% |
| 2025-12-09 | 28.47 | 29.18 | 27.65 | 27.76 | 22.42 | qfq | 11,234,401 | 319,327,889 | -6.44% |
| 2025-12-08 | 27.86 | 29.89 | 26.94 | 29.67 | 23.96 | qfq | 16,191,049 | 454,645,277 | 4.29% |
| 2025-12-05 | 26.58 | 29.01 | 26.12 | 28.45 | 22.98 | qfq | 15,679,376 | 437,119,230 | 7.89% |
| 2025-12-04 | 25.88 | 27.70 | 25.08 | 26.37 | 21.30 | qfq | 13,912,837 | 368,875,083 | 3.01% |
| 2025-12-03 | 26.26 | 26.31 | 25.08 | 25.60 | 20.67 | qfq | 12,335,454 | 314,869,437 | -4.97% |
| 2025-12-02 | 24.15 | 27.99 | 23.81 | 26.94 | 21.76 | qfq | 18,670,760 | 478,816,044 | 11.00% |
| 2025-12-01 | 24.48 | 24.94 | 24.10 | 24.27 | 19.60 | qfq | 9,157,178 | 223,328,344 | -1.82% |
| 2025-11-28 | 25.91 | 26.38 | 24.39 | 24.72 | 19.96 | qfq | 12,720,068 | 317,084,684 | -5.00% |
| 2025-11-27 | 27.05 | 27.83 | 25.50 | 26.02 | 21.01 | qfq | 20,140,711 | 533,774,424 | 1.09% |
| 2025-11-26 | 21.83 | 25.74 | 21.55 | 25.74 | 20.79 | qfq | 17,096,647 | 406,923,359 | 20.00% |
| 2025-11-25 | 21.47 | 21.81 | 21.34 | 21.45 | 17.32 | qfq | 5,580,717 | 120,413,054 | 0.37% |
| 2025-11-24 | 22.61 | 23.26 | 21.02 | 21.37 | 17.26 | qfq | 8,309,417 | 181,134,739 | -1.93% |
| 2025-11-21 | 23.26 | 24.27 | 21.76 | 21.79 | 17.60 | qfq | 11,986,908 | 271,573,790 | -8.90% |
| 2025-11-20 | 22.65 | 26.14 | 22.65 | 23.92 | 19.32 | qfq | 15,006,189 | 368,126,960 | 5.65% |
| 2025-11-19 | 23.65 | 23.89 | 22.43 | 22.64 | 18.28 | qfq | 8,048,954 | 184,405,101 | -4.27% |
| 2025-11-18 | 24.00 | 24.48 | 23.30 | 23.65 | 19.10 | qfq | 11,926,185 | 283,449,516 | -3.39% |
| 2025-11-17 | 22.28 | 26.07 | 22.28 | 24.48 | 19.77 | qfq | 18,311,740 | 442,341,200 | 8.03% |
| 2025-11-14 | 21.92 | 24.94 | 21.80 | 22.66 | 18.30 | qfq | 16,928,996 | 391,511,694 | 8.27% |
| 2025-11-13 | 20.76 | 21.10 | 20.50 | 20.93 | 16.90 | qfq | 6,868,703 | 143,131,182 | 0.72% |
| 2025-11-12 | 19.93 | 21.17 | 19.67 | 20.78 | 16.78 | qfq | 9,349,542 | 193,508,347 | 3.95% |
| 2025-11-11 | 19.70 | 20.13 | 19.64 | 19.99 | 16.14 | qfq | 3,966,302 | 79,054,028 | 1.89% |
| 2025-11-10 | 20.06 | 20.12 | 19.60 | 19.62 | 15.84 | qfq | 4,238,375 | 83,920,649 | -1.80% |
| 2025-11-07 | 20.56 | 20.56 | 19.95 | 19.98 | 16.14 | qfq | 4,674,371 | 94,175,560 | -3.24% |
| 2025-11-06 | 20.22 | 20.87 | 19.95 | 20.65 | 16.68 | qfq | 7,070,338 | 144,917,120 | 3.66% |
| 2025-11-05 | 19.80 | 20.47 | 19.55 | 19.92 | 16.09 | qfq | 4,149,176 | 82,609,636 | -0.15% |
| 2025-11-04 | 20.35 | 20.53 | 19.82 | 19.95 | 16.11 | qfq | 4,638,160 | 93,194,605 | -3.01% |
| 2025-11-03 | 20.02 | 20.78 | 20.02 | 20.57 | 16.61 | qfq | 7,115,907 | 145,009,538 | 2.44% |
| 2025-10-31 | 20.23 | 20.23 | 19.89 | 20.08 | 16.22 | qfq | 4,034,994 | 80,862,582 | -0.94% |
| 2025-10-30 | 20.38 | 20.63 | 20.07 | 20.27 | 16.37 | qfq | 5,493,004 | 111,436,890 | -1.17% |
| 2025-10-29 | 20.89 | 20.92 | 20.25 | 20.51 | 16.56 | qfq | 6,885,723 | 140,924,173 | -1.82% |
| 2025-10-28 | 20.59 | 21.80 | 20.33 | 20.89 | 16.87 | qfq | 11,745,162 | 248,957,202 | 2.70% |
| 2025-10-27 | 18.96 | 21.40 | 18.96 | 20.34 | 16.43 | qfq | 10,244,096 | 206,509,863 | 7.51% |
| 2025-10-24 | 18.86 | 19.44 | 18.86 | 18.92 | 15.28 | qfq | 4,691,007 | 89,685,918 | 1.01% |
| 2025-10-23 | 19.05 | 19.34 | 18.60 | 18.73 | 15.13 | qfq | 4,468,178 | 84,230,545 | -1.37% |
| 2025-10-22 | 19.53 | 19.63 | 18.80 | 18.99 | 15.34 | qfq | 4,219,105 | 80,487,409 | -2.96% |
| 2025-10-21 | 19.48 | 19.81 | 19.11 | 19.57 | 15.80 | qfq | 4,343,499 | 84,744,350 | 0.57% |
| 2025-10-20 | 19.61 | 19.65 | 19.24 | 19.46 | 15.72 | qfq | 4,919,535 | 95,520,792 | -0.61% |
| 2025-10-17 | 19.55 | 20.20 | 19.15 | 19.58 | 15.81 | qfq | 6,842,546 | 134,108,548 | -0.46% |
| 2025-10-16 | 20.22 | 20.76 | 19.54 | 19.67 | 15.88 | qfq | 9,199,847 | 183,522,655 | -4.05% |
| 2025-10-15 | 19.91 | 20.93 | 19.73 | 20.50 | 16.56 | qfq | 12,355,444 | 251,122,140 | 4.49% |
| 2025-10-14 | 19.59 | 21.00 | 19.25 | 19.62 | 15.84 | qfq | 12,111,965 | 243,679,265 | 0.15% |
| 2025-10-13 | 18.23 | 19.70 | 18.22 | 19.59 | 15.82 | qfq | 6,868,573 | 131,924,394 | -1.31% |
| 2025-10-10 | 18.68 | 20.16 | 18.57 | 19.85 | 16.03 | qfq | 12,337,043 | 241,302,405 | 6.61% |
| 2025-10-09 | 18.98 | 19.09 | 18.43 | 18.62 | 15.04 | qfq | 5,854,273 | 109,094,748 | -1.85% |
| 2025-09-30 | 19.67 | 19.76 | 18.84 | 18.97 | 15.32 | qfq | 7,219,996 | 137,849,925 | -3.41% |
| 2025-09-29 | 19.16 | 19.86 | 18.79 | 19.64 | 15.86 | qfq | 12,153,591 | 234,824,178 | 2.51% |
| 2025-09-26 | 18.05 | 20.36 | 17.81 | 19.16 | 15.47 | qfq | 16,699,898 | 319,193,613 | 6.15% |
| 2025-09-25 | 18.10 | 18.18 | 17.86 | 18.05 | 14.58 | qfq | 4,731,000 | 85,196,312 | -0.39% |
| 2025-09-24 | 17.93 | 18.22 | 17.70 | 18.12 | 14.63 | qfq | 8,299,072 | 149,529,806 | 0.55% |
| 2025-09-23 | 16.87 | 18.33 | 16.43 | 18.02 | 14.55 | qfq | 11,470,696 | 202,192,439 | 6.00% |
| 2025-09-22 | 16.65 | 17.05 | 16.48 | 17.00 | 13.73 | qfq | 2,021,397 | 33,768,837 | 2.10% |
| 2025-09-19 | 16.78 | 16.89 | 16.60 | 16.65 | 13.45 | qfq | 1,565,990 | 26,149,239 | -0.24% |
| 2025-09-18 | 17.03 | 17.06 | 16.56 | 16.69 | 13.48 | qfq | 2,430,302 | 40,936,466 | -1.59% |
| 2025-09-17 | 17.06 | 17.15 | 16.91 | 16.96 | 13.70 | qfq | 1,592,206 | 27,089,730 | -0.70% |
| 2025-09-16 | 16.95 | 17.10 | 16.78 | 17.08 | 13.79 | qfq | 1,681,262 | 28,514,465 | 1.01% |
| 2025-09-15 | 16.89 | 16.98 | 16.77 | 16.91 | 13.66 | qfq | 1,792,816 | 30,281,937 | -0.18% |
| 2025-09-12 | 17.12 | 17.21 | 16.91 | 16.94 | 13.68 | qfq | 2,557,433 | 43,628,411 | -1.05% |
| 2025-09-11 | 16.91 | 17.14 | 16.66 | 17.12 | 13.83 | qfq | 1,767,909 | 29,984,974 | 1.42% |
| 2025-09-10 | 16.88 | 17.12 | 16.78 | 16.88 | 13.63 | qfq | 1,288,624 | 21,790,271 | -0.53% |
| 2025-09-09 | 17.04 | 17.26 | 16.88 | 16.97 | 13.70 | qfq | 2,393,238 | 40,841,682 | -0.64% |
| 2025-09-08 | 16.71 | 17.12 | 16.69 | 17.08 | 13.79 | qfq | 2,134,026 | 36,118,500 | 2.21% |
| 2025-09-05 | 16.51 | 16.80 | 16.45 | 16.71 | 13.49 | qfq | 2,017,661 | 33,674,699 | 1.21% |
| 2025-09-04 | 16.40 | 16.78 | 16.30 | 16.51 | 13.33 | qfq | 2,255,902 | 37,368,921 | 0.73% |
| 2025-09-03 | 16.86 | 17.12 | 16.38 | 16.39 | 13.24 | qfq | 2,276,432 | 38,006,002 | -2.79% |
| 2025-09-02 | 17.18 | 17.20 | 16.54 | 16.86 | 13.62 | qfq | 3,659,355 | 61,424,064 | -1.69% |
| 2025-09-01 | 17.31 | 17.48 | 17.05 | 17.15 | 13.85 | qfq | 2,908,306 | 50,201,239 | -0.87% |
| 2025-08-29 | 17.25 | 17.56 | 17.10 | 17.30 | 13.97 | qfq | 2,629,439 | 45,562,860 | 0.29% |
| 2025-08-28 | 17.39 | 17.73 | 16.65 | 17.25 | 13.93 | qfq | 3,690,664 | 63,436,648 | -0.63% |
| 2025-08-27 | 17.93 | 18.07 | 17.35 | 17.36 | 14.02 | qfq | 4,851,086 | 86,287,897 | -3.07% |
| 2025-08-26 | 17.87 | 18.04 | 17.71 | 17.91 | 14.46 | qfq | 2,528,574 | 45,377,640 | 0.56% |
| 2025-08-25 | 17.99 | 18.04 | 17.72 | 17.81 | 14.38 | qfq | 3,297,845 | 58,940,312 | -0.34% |
| 2025-08-22 | 18.15 | 18.26 | 17.75 | 17.87 | 14.43 | qfq | 3,626,078 | 65,108,020 | -1.71% |
| 2025-08-21 | 18.40 | 18.40 | 18.11 | 18.18 | 14.68 | qfq | 3,348,048 | 61,059,903 | -1.14% |
| 2025-08-20 | 18.00 | 18.48 | 17.96 | 18.39 | 14.85 | qfq | 4,409,909 | 80,491,362 | 1.88% |
| 2025-08-19 | 18.10 | 18.15 | 17.81 | 18.05 | 14.58 | qfq | 3,095,002 | 55,750,078 | 0.06% |
| 2025-08-18 | 18.37 | 18.50 | 18.00 | 18.04 | 14.57 | qfq | 4,742,914 | 86,097,428 | -0.61% |
| 2025-08-15 | 17.41 | 18.18 | 17.41 | 18.15 | 14.66 | qfq | 4,424,069 | 79,461,500 | 4.07% |
| 2025-08-14 | 18.07 | 18.08 | 17.41 | 17.44 | 14.08 | qfq | 2,754,820 | 48,671,620 | -2.95% |
| 2025-08-13 | 17.98 | 18.18 | 17.82 | 17.97 | 14.51 | qfq | 2,957,837 | 53,182,311 | 0.17% |
| 2025-08-12 | 18.03 | 18.16 | 17.83 | 17.94 | 14.49 | qfq | 2,587,689 | 46,514,955 | -0.77% |
| 2025-08-11 | 17.83 | 18.17 | 17.80 | 18.08 | 14.60 | qfq | 3,523,233 | 63,455,728 | 1.46% |
| 2025-08-08 | 17.61 | 17.85 | 17.46 | 17.82 | 14.39 | qfq | 2,877,486 | 50,945,744 | 0.85% |
| 2025-08-07 | 17.62 | 17.86 | 17.52 | 17.67 | 14.27 | qfq | 3,064,825 | 54,289,122 | 0.28% |
| 2025-08-06 | 17.66 | 17.67 | 17.45 | 17.62 | 14.23 | qfq | 2,945,792 | 51,754,037 | -0.06% |
| 2025-08-05 | 17.26 | 17.72 | 17.24 | 17.63 | 14.24 | qfq | 4,596,144 | 80,475,015 | 2.32% |
| 2025-08-04 | 17.03 | 17.24 | 16.90 | 17.23 | 13.91 | qfq | 2,339,275 | 40,153,933 | 0.64% |
| 2025-08-01 | 16.75 | 17.12 | 16.63 | 17.12 | 13.83 | qfq | 3,335,151 | 56,536,267 | 2.58% |
| 2025-07-31 | 16.89 | 16.97 | 16.60 | 16.69 | 13.48 | qfq | 2,118,598 | 35,533,843 | -1.18% |
| 2025-07-30 | 16.96 | 17.19 | 16.71 | 16.89 | 13.64 | qfq | 2,497,808 | 42,227,211 | -0.47% |
| 2025-07-29 | 17.15 | 17.21 | 16.89 | 16.97 | 13.70 | qfq | 2,324,041 | 39,488,415 | -1.45% |
| 2025-07-28 | 17.02 | 17.24 | 17.02 | 17.22 | 13.91 | qfq | 2,435,206 | 41,786,043 | 0.94% |
| 2025-07-25 | 17.05 | 17.10 | 16.85 | 17.06 | 13.78 | qfq | 2,833,663 | 48,095,758 | -0.29% |
| 2025-07-24 | 17.08 | 17.17 | 17.01 | 17.11 | 13.82 | qfq | 2,811,621 | 48,011,240 | 0.18% |
| 2025-07-23 | 17.45 | 17.45 | 17.00 | 17.08 | 13.79 | qfq | 4,041,453 | 69,253,136 | -2.29% |
| 2025-07-22 | 17.75 | 17.75 | 17.30 | 17.48 | 14.12 | qfq | 4,618,550 | 80,883,201 | -1.96% |
| 2025-07-21 | 17.18 | 17.85 | 17.14 | 17.83 | 14.40 | qfq | 6,201,255 | 108,505,167 | 3.30% |
| 2025-07-18 | 17.57 | 17.84 | 17.18 | 17.26 | 13.94 | qfq | 7,807,253 | 135,823,040 | -1.71% |
| 2025-07-17 | 17.31 | 17.68 | 17.31 | 17.56 | 14.18 | qfq | 4,566,630 | 80,218,085 | 1.33% |
| 2025-07-16 | 17.39 | 17.46 | 17.15 | 17.33 | 14.00 | qfq | 2,313,622 | 40,071,509 | -0.52% |
| 2025-07-15 | 17.42 | 17.58 | 17.02 | 17.42 | 14.07 | qfq | 3,597,418 | 62,172,834 | -0.40% |
| 2025-07-14 | 16.97 | 17.63 | 16.88 | 17.49 | 14.12 | qfq | 6,032,128 | 104,861,515 | 2.76% |
| 2025-07-11 | 17.16 | 17.40 | 16.66 | 17.02 | 13.74 | qfq | 3,245,438 | 55,070,088 | -0.76% |
| 2025-07-10 | 17.17 | 17.49 | 17.01 | 17.15 | 13.85 | qfq | 3,666,064 | 63,049,175 | -0.46% |
| 2025-07-09 | 16.99 | 17.95 | 16.87 | 17.23 | 13.91 | qfq | 8,099,045 | 141,140,144 | 1.95% |
| 2025-07-08 | 16.89 | 16.97 | 16.68 | 16.90 | 13.65 | qfq | 1,900,188 | 32,012,171 | 0.60% |
| 2025-07-07 | 16.52 | 16.94 | 16.40 | 16.80 | 13.57 | qfq | 2,590,558 | 43,195,868 | -1.81% |
| 2025-07-04 | 17.45 | 17.48 | 17.08 | 17.11 | 13.34 | qfq | 2,787,908 | 47,956,086 | -2.23% |
| 2025-07-03 | 17.52 | 17.58 | 17.33 | 17.50 | 13.65 | qfq | 1,930,855 | 33,677,559 | -0.17% |
| 2025-07-02 | 17.70 | 17.75 | 17.40 | 17.53 | 13.67 | qfq | 2,241,909 | 39,355,838 | -0.96% |
| 2025-07-01 | 17.67 | 17.86 | 17.45 | 17.70 | 13.80 | qfq | 3,074,264 | 54,337,981 | 0.06% |
| 2025-06-30 | 18.00 | 18.17 | 17.53 | 17.69 | 13.79 | qfq | 4,782,065 | 84,922,291 | -0.62% |
| 2025-06-27 | 16.79 | 17.95 | 16.78 | 17.80 | 13.88 | qfq | 8,021,157 | 139,399,513 | 7.23% |
| 2025-06-26 | 16.70 | 16.75 | 16.45 | 16.60 | 12.94 | qfq | 1,729,860 | 28,730,955 | -0.60% |
| 2025-06-25 | 16.83 | 16.83 | 16.53 | 16.70 | 13.02 | qfq | 1,950,109 | 32,497,497 | -0.36% |
| 2025-06-24 | 16.43 | 16.81 | 16.39 | 16.76 | 13.07 | qfq | 1,535,401 | 25,633,806 | 2.38% |
| 2025-06-23 | 16.08 | 16.44 | 15.98 | 16.37 | 12.76 | qfq | 1,583,584 | 25,772,928 | 1.80% |
| 2025-06-20 | 16.13 | 16.41 | 15.97 | 16.08 | 12.54 | qfq | 2,128,097 | 34,458,433 | -0.62% |
| 2025-06-19 | 16.80 | 16.97 | 16.10 | 16.18 | 12.62 | qfq | 3,072,374 | 50,641,403 | -4.26% |
| 2025-06-18 | 17.12 | 17.12 | 16.65 | 16.90 | 13.18 | qfq | 2,471,103 | 41,521,264 | -1.29% |
| 2025-06-17 | 17.29 | 17.33 | 16.95 | 17.12 | 13.35 | qfq | 2,492,882 | 42,564,806 | -0.70% |
| 2025-06-16 | 17.37 | 17.55 | 17.17 | 17.24 | 13.44 | qfq | 2,853,565 | 49,464,838 | -1.26% |
| 2025-06-13 | 17.79 | 17.86 | 17.34 | 17.46 | 13.61 | qfq | 5,143,341 | 90,429,301 | -2.57% |
| 2025-06-12 | 17.51 | 18.44 | 17.20 | 17.92 | 13.97 | qfq | 8,408,328 | 151,380,311 | 2.34% |
| 2025-06-11 | 17.55 | 18.27 | 17.45 | 17.51 | 13.65 | qfq | 6,062,895 | 107,606,343 | -0.74% |
| 2025-06-10 | 17.15 | 18.27 | 17.12 | 17.64 | 13.75 | qfq | 8,344,930 | 148,589,907 | 2.92% |
| 2025-06-09 | 17.02 | 17.15 | 16.93 | 17.14 | 13.37 | qfq | 1,324,108 | 22,621,745 | 0.59% |
| 2025-06-06 | 16.90 | 17.16 | 16.80 | 17.04 | 13.29 | qfq | 1,407,551 | 23,879,137 | 1.19% |
| 2025-06-05 | 16.88 | 16.95 | 16.78 | 16.84 | 13.13 | qfq | 1,232,967 | 20,796,942 | -0.24% |
| 2025-06-04 | 16.79 | 16.96 | 16.78 | 16.88 | 13.16 | qfq | 1,436,550 | 24,232,309 | 0.36% |
| 2025-06-03 | 16.67 | 16.85 | 16.61 | 16.82 | 13.12 | qfq | 1,559,300 | 26,107,231 | 0.66% |
| 2025-05-30 | 16.72 | 16.96 | 16.60 | 16.71 | 13.03 | qfq | 2,660,144 | 44,677,994 | 0.06% |
| 2025-05-29 | 16.39 | 16.80 | 16.32 | 16.70 | 13.02 | qfq | 2,648,084 | 44,134,748 | 2.14% |
| 2025-05-28 | 16.46 | 16.68 | 16.31 | 16.35 | 12.75 | qfq | 1,148,950 | 18,914,441 | -1.09% |
| 2025-05-27 | 16.36 | 16.53 | 16.15 | 16.53 | 12.89 | qfq | 1,069,821 | 17,493,529 | 0.92% |
| 2025-05-26 | 16.24 | 16.48 | 16.20 | 16.38 | 12.77 | qfq | 835,732 | 13,671,160 | 0.86% |
| 2025-05-23 | 16.25 | 16.59 | 16.14 | 16.24 | 12.66 | qfq | 1,441,082 | 23,615,498 | 0.06% |
| 2025-05-22 | 16.48 | 16.72 | 16.20 | 16.23 | 12.66 | qfq | 1,084,707 | 17,794,452 | -1.58% |
| 2025-05-21 | 16.78 | 16.78 | 16.28 | 16.49 | 12.86 | qfq | 1,522,618 | 25,110,842 | -1.73% |
| 2025-05-20 | 16.51 | 16.92 | 16.41 | 16.78 | 13.08 | qfq | 1,881,499 | 31,403,087 | 1.70% |
| 2025-05-19 | 16.41 | 16.50 | 16.33 | 16.50 | 12.87 | qfq | 1,193,158 | 19,593,782 | 0.12% |
| 2025-05-16 | 16.20 | 16.55 | 16.18 | 16.48 | 12.85 | qfq | 1,538,813 | 25,290,436 | 1.54% |
| 2025-05-15 | 16.31 | 16.46 | 16.17 | 16.23 | 12.66 | qfq | 1,196,431 | 19,495,576 | -0.18% |
| 2025-05-14 | 16.29 | 16.42 | 16.11 | 16.26 | 12.68 | qfq | 1,598,479 | 25,958,812 | -0.12% |
| 2025-05-13 | 16.44 | 16.62 | 16.25 | 16.28 | 12.69 | qfq | 1,363,276 | 22,370,581 | -0.55% |
| 2025-05-12 | 16.43 | 16.61 | 16.26 | 16.37 | 12.76 | qfq | 1,607,489 | 26,363,759 | 0.00% |
| 2025-05-09 | 16.60 | 16.65 | 16.29 | 16.37 | 12.76 | qfq | 1,330,339 | 21,818,771 | -1.27% |
| 2025-05-08 | 16.39 | 16.60 | 16.32 | 16.58 | 12.93 | qfq | 1,203,815 | 19,886,596 | 0.85% |
| 2025-05-07 | 16.40 | 16.58 | 16.27 | 16.44 | 12.82 | qfq | 1,937,974 | 31,852,654 | 0.92% |
| 2025-05-06 | 15.97 | 16.31 | 15.87 | 16.29 | 12.70 | qfq | 1,675,260 | 27,121,164 | 3.04% |
| 2025-04-30 | 16.04 | 16.13 | 15.80 | 15.81 | 12.33 | qfq | 1,602,994 | 25,598,824 | -1.80% |
| 2025-04-29 | 15.67 | 16.25 | 15.62 | 16.10 | 12.55 | qfq | 1,700,980 | 27,201,585 | 2.88% |
| 2025-04-28 | 15.71 | 15.75 | 15.41 | 15.65 | 12.20 | qfq | 1,113,241 | 17,360,050 | -0.63% |
| 2025-04-25 | 15.73 | 15.90 | 15.53 | 15.75 | 12.28 | qfq | 1,363,063 | 21,405,026 | -0.06% |
| 2025-04-24 | 15.68 | 15.97 | 15.56 | 15.76 | 12.29 | qfq | 1,728,534 | 27,245,295 | 0.45% |
| 2025-04-23 | 15.40 | 15.85 | 15.36 | 15.69 | 12.23 | qfq | 1,826,018 | 28,527,908 | 2.08% |
| 2025-04-22 | 15.19 | 15.39 | 15.08 | 15.37 | 11.98 | qfq | 1,240,976 | 18,926,516 | 1.39% |
| 2025-04-21 | 14.83 | 15.16 | 14.78 | 15.16 | 11.82 | qfq | 1,065,854 | 15,999,736 | 1.88% |
| 2025-04-18 | 15.02 | 15.15 | 14.79 | 14.88 | 11.60 | qfq | 1,154,100 | 17,231,328 | -1.26% |
| 2025-04-17 | 14.83 | 15.28 | 14.71 | 15.07 | 11.75 | qfq | 1,614,936 | 24,337,585 | 1.62% |
| 2025-04-16 | 14.97 | 14.98 | 14.50 | 14.83 | 11.56 | qfq | 1,625,651 | 23,975,383 | -1.13% |
| 2025-04-15 | 14.82 | 15.04 | 14.75 | 15.00 | 11.70 | qfq | 1,437,536 | 21,412,571 | 1.35% |
| 2025-04-14 | 14.72 | 14.99 | 14.72 | 14.80 | 11.54 | qfq | 1,586,234 | 23,572,659 | 1.44% |
| 2025-04-11 | 14.47 | 14.80 | 14.33 | 14.59 | 11.38 | qfq | 1,566,235 | 22,913,823 | 0.14% |
| 2025-04-10 | 14.59 | 14.95 | 14.53 | 14.57 | 11.36 | qfq | 2,311,150 | 34,090,209 | 1.67% |
| 2025-04-09 | 13.80 | 14.55 | 12.84 | 14.33 | 11.17 | qfq | 2,843,180 | 39,743,479 | 1.42% |
| 2025-04-08 | 13.98 | 14.55 | 13.73 | 14.13 | 11.02 | qfq | 2,465,332 | 34,781,834 | 2.84% |
| 2025-04-07 | 15.50 | 15.54 | 13.30 | 13.74 | 10.71 | qfq | 4,254,128 | 61,224,628 | -14.82% |
| 2025-04-03 | 16.19 | 16.40 | 15.70 | 16.13 | 12.58 | qfq | 2,651,014 | 42,521,040 | -1.22% |
| 2025-04-02 | 16.43 | 16.69 | 16.23 | 16.33 | 12.73 | qfq | 1,949,205 | 32,009,841 | -0.55% |
| 2025-04-01 | 16.49 | 16.75 | 16.33 | 16.42 | 12.80 | qfq | 2,821,452 | 46,513,349 | -0.42% |
| 2025-03-31 | 17.15 | 17.29 | 16.01 | 16.49 | 12.86 | qfq | 5,485,503 | 90,292,155 | -4.68% |
| 2025-03-28 | 18.16 | 18.31 | 17.30 | 17.30 | 13.49 | qfq | 5,579,231 | 98,399,237 | -4.53% |
| 2025-03-27 | 18.80 | 19.15 | 17.96 | 18.12 | 14.13 | qfq | 6,532,865 | 120,568,092 | -5.43% |
| 2025-03-26 | 18.97 | 19.18 | 18.41 | 19.16 | 14.94 | qfq | 7,863,252 | 147,287,343 | 1.00% |
| 2025-03-25 | 18.13 | 19.69 | 18.06 | 18.97 | 14.79 | qfq | 12,418,329 | 235,555,336 | 3.89% |
| 2025-03-24 | 17.90 | 18.69 | 17.43 | 18.26 | 14.24 | qfq | 6,673,276 | 120,793,386 | 1.50% |
| 2025-03-21 | 17.78 | 18.58 | 17.48 | 17.99 | 14.03 | qfq | 7,470,354 | 134,565,834 | 0.78% |
| 2025-03-20 | 17.15 | 17.88 | 17.03 | 17.85 | 13.92 | qfq | 4,696,728 | 82,550,419 | 4.02% |
| 2025-03-19 | 17.60 | 17.66 | 16.99 | 17.16 | 13.38 | qfq | 2,534,234 | 43,574,373 | -2.44% |
| 2025-03-18 | 16.71 | 17.70 | 16.65 | 17.59 | 13.72 | qfq | 4,708,060 | 81,369,979 | 5.33% |
| 2025-03-17 | 16.76 | 16.76 | 16.58 | 16.70 | 13.02 | qfq | 891,153 | 14,860,388 | 0.24% |
| 2025-03-14 | 16.51 | 16.69 | 16.36 | 16.66 | 12.99 | qfq | 1,248,889 | 20,693,328 | 0.91% |
| 2025-03-13 | 16.80 | 16.85 | 16.27 | 16.51 | 12.87 | qfq | 1,496,271 | 24,653,761 | -1.73% |
| 2025-03-12 | 16.83 | 16.97 | 16.74 | 16.80 | 13.10 | qfq | 1,468,364 | 24,728,718 | -0.41% |
| 2025-03-11 | 17.26 | 17.38 | 16.55 | 16.87 | 13.15 | qfq | 3,093,949 | 52,186,657 | -3.05% |
| 2025-03-10 | 17.07 | 17.64 | 16.80 | 17.40 | 13.57 | qfq | 4,128,787 | 71,360,539 | 2.17% |
| 2025-03-07 | 16.55 | 17.03 | 16.33 | 17.03 | 13.28 | qfq | 3,102,102 | 52,135,835 | 2.84% |
| 2025-03-06 | 16.39 | 16.67 | 16.39 | 16.56 | 12.91 | qfq | 1,425,034 | 23,593,668 | 0.98% |
| 2025-03-05 | 16.51 | 16.58 | 16.16 | 16.40 | 12.79 | qfq | 1,177,279 | 19,197,448 | -1.03% |
| 2025-03-04 | 16.28 | 16.60 | 16.15 | 16.57 | 12.92 | qfq | 1,053,868 | 17,328,299 | 1.84% |
| 2025-03-03 | 16.19 | 16.55 | 16.18 | 16.27 | 12.69 | qfq | 1,198,081 | 19,626,712 | 0.68% |
| 2025-02-28 | 17.07 | 17.07 | 16.10 | 16.16 | 12.60 | qfq | 2,272,102 | 37,524,250 | -5.44% |
| 2025-02-27 | 17.35 | 17.42 | 16.70 | 17.09 | 13.33 | qfq | 2,040,325 | 34,742,558 | -1.44% |
| 2025-02-26 | 17.29 | 17.68 | 17.15 | 17.34 | 13.52 | qfq | 2,399,378 | 41,842,727 | 0.41% |
| 2025-02-25 | 17.35 | 17.53 | 17.18 | 17.27 | 13.47 | qfq | 1,515,994 | 26,246,780 | -1.31% |
| 2025-02-24 | 17.69 | 17.69 | 17.35 | 17.50 | 13.65 | qfq | 1,632,548 | 28,554,644 | -1.24% |
| 2025-02-21 | 17.77 | 18.01 | 17.42 | 17.72 | 13.82 | qfq | 3,565,469 | 63,270,314 | 1.03% |
| 2025-02-20 | 17.39 | 17.80 | 17.39 | 17.54 | 13.68 | qfq | 3,572,288 | 62,757,362 | 1.45% |
| 2025-02-19 | 16.70 | 17.36 | 16.70 | 17.29 | 13.48 | qfq | 2,787,730 | 47,859,886 | 3.22% |
| 2025-02-18 | 16.91 | 17.20 | 16.72 | 16.75 | 13.06 | qfq | 2,285,171 | 38,848,884 | -1.30% |
| 2025-02-17 | 16.93 | 17.00 | 16.73 | 16.97 | 13.23 | qfq | 1,282,534 | 21,616,216 | 0.53% |
| 2025-02-14 | 16.90 | 17.19 | 16.82 | 16.88 | 13.16 | qfq | 1,317,610 | 22,360,790 | 0.00% |
| 2025-02-13 | 17.15 | 17.29 | 16.85 | 16.88 | 13.16 | qfq | 1,594,918 | 27,158,282 | -1.92% |
| 2025-02-12 | 17.19 | 17.25 | 16.92 | 17.21 | 13.42 | qfq | 1,784,725 | 30,536,194 | -0.23% |
| 2025-02-11 | 17.30 | 17.36 | 17.14 | 17.25 | 13.45 | qfq | 1,300,441 | 22,402,041 | -0.06% |
| 2025-02-10 | 17.35 | 17.35 | 17.09 | 17.26 | 13.46 | qfq | 1,980,590 | 34,058,423 | -0.58% |
| 2025-02-07 | 17.56 | 17.60 | 17.01 | 17.36 | 13.54 | qfq | 3,221,679 | 55,830,450 | -1.64% |
| 2025-02-06 | 17.17 | 17.66 | 16.80 | 17.65 | 13.76 | qfq | 4,150,134 | 72,266,569 | 2.08% |
| 2025-02-05 | 16.70 | 17.33 | 16.70 | 17.29 | 13.48 | qfq | 4,042,447 | 69,377,360 | 3.66% |
| 2025-01-27 | 16.06 | 16.88 | 15.88 | 16.68 | 13.01 | qfq | 4,555,752 | 74,632,774 | 6.85% |
| 2025-01-24 | 15.88 | 15.91 | 15.40 | 15.61 | 12.17 | qfq | 2,445,281 | 38,119,621 | -1.58% |
| 2025-01-23 | 15.96 | 16.49 | 15.85 | 15.86 | 12.37 | qfq | 2,337,544 | 37,814,572 | 0.44% |
| 2025-01-22 | 15.93 | 16.14 | 15.72 | 15.79 | 12.31 | qfq | 1,370,950 | 21,791,879 | -1.19% |
| 2025-01-21 | 16.03 | 16.15 | 15.52 | 15.98 | 12.46 | qfq | 1,949,291 | 30,767,141 | 0.00% |
| 2025-01-20 | 15.93 | 16.25 | 15.81 | 15.98 | 12.46 | qfq | 1,827,148 | 29,229,276 | 1.08% |
| 2025-01-17 | 15.99 | 16.05 | 15.50 | 15.81 | 12.33 | qfq | 2,021,003 | 31,773,668 | -1.13% |
| 2025-01-16 | 16.34 | 16.65 | 15.90 | 15.99 | 12.47 | qfq | 2,621,374 | 42,402,709 | -1.78% |
| 2025-01-15 | 16.66 | 16.73 | 16.08 | 16.28 | 12.69 | qfq | 2,390,917 | 39,041,277 | -2.28% |
| 2025-01-14 | 15.95 | 16.67 | 15.80 | 16.66 | 12.99 | qfq | 2,913,594 | 47,734,350 | 5.44% |
| 2025-01-13 | 16.45 | 16.45 | 15.58 | 15.80 | 12.32 | qfq | 3,213,833 | 50,888,870 | -4.53% |
| 2025-01-10 | 17.84 | 17.86 | 16.52 | 16.55 | 12.90 | qfq | 3,990,580 | 68,246,385 | -6.39% |
| 2025-01-09 | 17.99 | 17.99 | 17.37 | 17.68 | 13.79 | qfq | 4,588,001 | 80,914,430 | -1.01% |
| 2025-01-08 | 16.45 | 17.88 | 16.20 | 17.86 | 13.93 | qfq | 7,105,187 | 122,733,008 | 6.95% |
| 2025-01-07 | 15.96 | 17.22 | 15.85 | 16.70 | 13.02 | qfq | 3,544,385 | 58,018,254 | 4.77% |
| 2025-01-06 | 16.80 | 16.88 | 15.61 | 15.94 | 12.43 | qfq | 4,368,147 | 70,510,442 | -6.24% |
| 2025-01-03 | 16.52 | 18.81 | 16.43 | 17.00 | 13.26 | qfq | 5,247,913 | 91,340,939 | 3.85% |
| 2025-01-02 | 17.40 | 17.60 | 16.35 | 16.37 | 12.76 | qfq | 4,080,900 | 69,199,959 | -4.49% |
| 2024-12-31 | 17.75 | 18.45 | 16.78 | 17.14 | 13.37 | qfq | 5,526,710 | 98,589,723 | -3.65% |
| 2024-12-30 | 18.05 | 18.44 | 17.72 | 17.79 | 13.87 | qfq | 4,341,059 | 78,103,404 | -2.79% |
| 2024-12-27 | 17.48 | 19.81 | 17.13 | 18.30 | 14.27 | qfq | 7,443,518 | 135,192,778 | 5.23% |
| 2024-12-26 | 16.59 | 17.39 | 16.45 | 17.39 | 13.56 | qfq | 3,587,197 | 61,544,459 | 3.76% |
| 2024-12-25 | 17.38 | 17.38 | 16.36 | 16.76 | 13.07 | qfq | 3,188,315 | 53,680,145 | -4.39% |
| 2024-12-24 | 17.41 | 17.66 | 16.70 | 17.53 | 13.67 | qfq | 5,530,364 | 95,060,745 | -0.85% |
| 2024-12-23 | 16.65 | 17.77 | 16.34 | 17.68 | 13.79 | qfq | 7,335,490 | 126,590,595 | 5.68% |
| 2024-12-20 | 16.33 | 16.88 | 16.23 | 16.73 | 13.05 | qfq | 2,872,335 | 47,618,600 | 1.58% |
| 2024-12-19 | 16.87 | 16.90 | 16.12 | 16.47 | 12.84 | qfq | 4,134,630 | 68,005,370 | -3.68% |
| 2024-12-18 | 16.09 | 17.22 | 15.88 | 17.10 | 13.33 | qfq | 6,228,639 | 104,732,379 | 6.08% |
| 2024-12-17 | 16.27 | 16.73 | 15.84 | 16.12 | 12.57 | qfq | 4,227,222 | 69,298,222 | -0.80% |
| 2024-12-16 | 16.07 | 16.48 | 16.07 | 16.25 | 12.67 | qfq | 2,303,254 | 37,508,382 | 0.81% |
| 2024-12-13 | 16.23 | 16.26 | 15.98 | 16.12 | 12.57 | qfq | 1,723,893 | 27,732,442 | -0.92% |
| 2024-12-12 | 16.32 | 16.32 | 15.97 | 16.27 | 12.69 | qfq | 1,969,840 | 31,834,039 | 0.12% |
| 2024-12-11 | 16.16 | 16.30 | 16.04 | 16.25 | 12.67 | qfq | 2,089,723 | 33,794,619 | 0.56% |
| 2024-12-10 | 16.79 | 16.90 | 16.12 | 16.16 | 12.60 | qfq | 3,057,829 | 50,048,734 | -0.62% |
| 2024-12-09 | 16.59 | 16.59 | 16.16 | 16.26 | 12.68 | qfq | 3,296,706 | 53,815,004 | -2.22% |
| 2024-12-06 | 17.39 | 17.75 | 16.58 | 16.63 | 12.97 | qfq | 7,403,063 | 125,524,256 | -3.43% |
| 2024-12-05 | 15.55 | 17.80 | 15.41 | 17.22 | 13.43 | qfq | 6,688,921 | 110,847,848 | 10.88% |
| 2024-12-04 | 15.74 | 15.76 | 15.40 | 15.53 | 12.11 | qfq | 1,078,264 | 16,823,542 | -1.15% |
| 2024-12-03 | 15.64 | 15.83 | 15.55 | 15.71 | 12.25 | qfq | 1,026,854 | 16,111,852 | 0.06% |
| 2024-12-02 | 15.50 | 15.87 | 15.50 | 15.70 | 12.24 | qfq | 1,366,429 | 21,432,532 | 1.68% |
| 2024-11-29 | 15.21 | 15.57 | 15.21 | 15.44 | 12.04 | qfq | 1,077,041 | 16,614,734 | 1.31% |
| 2024-11-28 | 15.18 | 15.44 | 15.11 | 15.24 | 11.88 | qfq | 876,442 | 13,407,879 | 0.59% |
| 2024-11-27 | 15.18 | 15.18 | 14.46 | 15.15 | 11.81 | qfq | 1,325,756 | 19,624,096 | 1.00% |
| 2024-11-26 | 15.27 | 15.41 | 14.99 | 15.00 | 11.70 | qfq | 786,792 | 11,933,162 | -2.02% |
| 2024-11-25 | 14.89 | 15.31 | 14.87 | 15.31 | 11.94 | qfq | 1,127,643 | 17,059,790 | 2.75% |
| 2024-11-22 | 15.53 | 15.89 | 14.88 | 14.90 | 11.62 | qfq | 1,348,909 | 20,753,158 | -4.97% |
| 2024-11-21 | 15.52 | 15.74 | 15.43 | 15.68 | 12.23 | qfq | 1,053,308 | 16,432,690 | 0.38% |
| 2024-11-20 | 15.50 | 15.62 | 15.30 | 15.62 | 12.18 | qfq | 1,181,853 | 18,320,223 | 2.16% |
| 2024-11-19 | 14.91 | 15.29 | 14.86 | 15.29 | 11.92 | qfq | 869,208 | 13,124,860 | 2.34% |
| 2024-11-18 | 15.20 | 15.39 | 14.84 | 14.94 | 11.65 | qfq | 1,251,234 | 18,873,709 | -1.84% |
| 2024-11-15 | 15.50 | 15.75 | 15.20 | 15.22 | 11.87 | qfq | 1,252,535 | 19,395,097 | -2.81% |
| 2024-11-14 | 16.36 | 16.58 | 15.51 | 15.66 | 12.21 | qfq | 2,140,320 | 34,253,935 | -2.19% |
| 2024-11-13 | 15.56 | 16.01 | 15.49 | 16.01 | 12.48 | qfq | 1,902,113 | 30,034,524 | 2.30% |
| 2024-11-12 | 15.95 | 16.10 | 15.53 | 15.65 | 12.20 | qfq | 2,449,461 | 38,919,262 | -2.00% |
| 2024-11-11 | 15.85 | 15.97 | 15.66 | 15.97 | 12.45 | qfq | 1,966,787 | 31,147,041 | 0.44% |
| 2024-11-08 | 15.83 | 16.10 | 15.70 | 15.90 | 12.40 | qfq | 2,405,163 | 38,245,470 | 0.44% |
| 2024-11-07 | 15.30 | 15.85 | 15.29 | 15.83 | 12.34 | qfq | 2,084,248 | 32,600,857 | 3.13% |
| 2024-11-06 | 15.61 | 15.66 | 15.28 | 15.35 | 11.97 | qfq | 1,708,509 | 26,367,151 | -1.60% |
| 2024-11-05 | 15.19 | 15.98 | 15.10 | 15.60 | 12.16 | qfq | 2,104,416 | 32,639,146 | 2.83% |
| 2024-11-04 | 14.70 | 15.23 | 14.65 | 15.17 | 11.83 | qfq | 1,112,482 | 16,726,353 | 2.92% |
| 2024-11-01 | 15.25 | 15.46 | 14.72 | 14.74 | 11.49 | qfq | 1,618,418 | 24,289,196 | -2.58% |
| 2024-10-31 | 15.05 | 15.28 | 14.90 | 15.13 | 11.80 | qfq | 1,371,530 | 20,743,295 | -0.13% |
| 2024-10-30 | 15.30 | 15.30 | 15.00 | 15.15 | 11.81 | qfq | 1,006,708 | 15,248,939 | -0.13% |
| 2024-10-29 | 15.66 | 15.71 | 15.11 | 15.17 | 11.83 | qfq | 1,353,701 | 20,797,692 | -2.76% |
| 2024-10-28 | 15.52 | 15.66 | 15.43 | 15.60 | 12.16 | qfq | 1,107,785 | 17,232,819 | 0.71% |
| 2024-10-25 | 15.43 | 15.69 | 15.43 | 15.49 | 12.08 | qfq | 1,179,286 | 18,337,123 | 0.06% |
| 2024-10-24 | 15.57 | 15.75 | 15.42 | 15.48 | 12.07 | qfq | 1,025,364 | 15,961,674 | -0.58% |
| 2024-10-23 | 15.86 | 15.97 | 15.55 | 15.57 | 12.14 | qfq | 1,769,661 | 27,810,275 | -2.63% |
| 2024-10-22 | 15.62 | 16.39 | 15.27 | 15.99 | 12.47 | qfq | 3,601,670 | 57,085,298 | 1.59% |
| 2024-10-21 | 15.04 | 16.28 | 14.83 | 15.74 | 12.27 | qfq | 3,674,411 | 57,497,503 | 4.65% |
| 2024-10-18 | 14.35 | 15.18 | 14.35 | 15.04 | 11.73 | qfq | 1,613,417 | 24,048,371 | 4.30% |
| 2024-10-17 | 14.67 | 14.93 | 14.40 | 14.42 | 11.24 | qfq | 1,028,653 | 15,124,720 | -1.30% |
| 2024-10-16 | 14.43 | 14.86 | 14.38 | 14.61 | 11.39 | qfq | 908,496 | 13,314,951 | 0.41% |
| 2024-10-15 | 14.55 | 14.99 | 14.53 | 14.55 | 11.35 | qfq | 1,100,173 | 16,286,403 | -0.61% |
| 2024-10-14 | 14.35 | 14.64 | 14.20 | 14.64 | 11.42 | qfq | 1,108,278 | 16,045,840 | 3.10% |
| 2024-10-11 | 14.85 | 14.96 | 14.06 | 14.20 | 11.07 | qfq | 1,335,571 | 19,297,695 | -4.31% |
| 2024-10-10 | 14.63 | 15.48 | 14.63 | 14.84 | 11.57 | qfq | 1,863,824 | 28,124,177 | 2.42% |
| 2024-10-09 | 15.99 | 16.06 | 14.45 | 14.49 | 11.30 | qfq | 2,789,690 | 42,637,547 | -12.02% |
| 2024-10-08 | 17.97 | 17.98 | 15.49 | 16.47 | 12.84 | qfq | 4,517,017 | 74,991,442 | 7.30% |
| 2024-09-30 | 14.04 | 15.54 | 14.00 | 15.35 | 11.97 | qfq | 3,468,425 | 51,713,214 | 11.80% |
| 2024-09-27 | 13.23 | 13.77 | 13.11 | 13.73 | 10.71 | qfq | 1,486,945 | 20,035,349 | 4.81% |
| 2024-09-26 | 12.71 | 13.11 | 12.71 | 13.10 | 10.21 | qfq | 767,851 | 9,980,513 | 2.26% |
| 2024-09-25 | 12.77 | 13.03 | 12.73 | 12.81 | 9.99 | qfq | 748,872 | 9,641,706 | 1.34% |
| 2024-09-24 | 12.35 | 12.65 | 12.30 | 12.64 | 9.86 | qfq | 538,907 | 6,753,917 | 2.35% |
| 2024-09-23 | 12.31 | 12.42 | 12.27 | 12.35 | 9.63 | qfq | 195,572 | 2,414,207 | -0.24% |
| 2024-09-20 | 12.43 | 12.47 | 12.25 | 12.38 | 9.65 | qfq | 251,229 | 3,096,556 | -0.40% |
| 2024-09-19 | 12.13 | 12.50 | 12.01 | 12.43 | 9.69 | qfq | 486,684 | 6,017,060 | 2.39% |
| 2024-09-18 | 12.35 | 12.36 | 11.78 | 12.14 | 9.47 | qfq | 529,962 | 6,351,977 | -0.49% |
| 2024-09-13 | 12.32 | 12.41 | 12.19 | 12.20 | 9.51 | qfq | 210,834 | 2,587,975 | -1.05% |
| 2024-09-12 | 12.48 | 12.66 | 12.31 | 12.33 | 9.61 | qfq | 220,789 | 2,757,289 | -1.36% |
| 2024-09-11 | 12.58 | 12.75 | 12.46 | 12.50 | 9.75 | qfq | 230,695 | 2,907,786 | -0.95% |
| 2024-09-10 | 12.52 | 12.77 | 12.42 | 12.62 | 9.84 | qfq | 320,543 | 4,026,941 | 0.32% |
| 2024-09-09 | 12.55 | 12.70 | 12.45 | 12.58 | 9.81 | qfq | 336,350 | 4,229,764 | 0.24% |
| 2024-09-06 | 12.83 | 12.83 | 12.50 | 12.55 | 9.79 | qfq | 366,803 | 4,631,059 | -2.18% |
| 2024-09-05 | 12.82 | 12.88 | 12.72 | 12.83 | 10.00 | qfq | 281,517 | 3,600,605 | -0.08% |
| 2024-09-04 | 12.69 | 12.95 | 12.69 | 12.84 | 10.01 | qfq | 462,962 | 5,933,284 | 0.55% |
| 2024-09-03 | 12.67 | 12.82 | 12.49 | 12.77 | 9.96 | qfq | 456,514 | 5,805,891 | 1.59% |
| 2024-09-02 | 12.70 | 12.86 | 12.55 | 12.57 | 9.80 | qfq | 580,291 | 7,377,744 | -1.02% |
| 2024-08-30 | 12.36 | 12.81 | 12.35 | 12.70 | 9.90 | qfq | 695,708 | 8,820,339 | 3.25% |
| 2024-08-29 | 12.20 | 12.37 | 12.08 | 12.30 | 9.59 | qfq | 408,372 | 5,012,624 | 0.99% |
| 2024-08-28 | 12.14 | 12.32 | 12.03 | 12.18 | 9.50 | qfq | 445,881 | 5,442,037 | 0.41% |
| 2024-08-27 | 12.35 | 12.39 | 12.08 | 12.13 | 9.46 | qfq | 352,636 | 4,294,383 | -2.26% |
| 2024-08-26 | 12.26 | 12.49 | 12.15 | 12.41 | 9.68 | qfq | 268,509 | 3,328,642 | 1.47% |
| 2024-08-23 | 12.26 | 12.34 | 12.06 | 12.23 | 9.54 | qfq | 351,934 | 4,293,258 | -0.24% |
| 2024-08-22 | 12.48 | 12.55 | 12.23 | 12.26 | 9.56 | qfq | 292,530 | 3,624,202 | -1.53% |
| 2024-08-21 | 12.47 | 12.61 | 12.41 | 12.45 | 9.71 | qfq | 370,806 | 4,628,854 | -0.32% |
| 2024-08-20 | 12.65 | 12.83 | 12.45 | 12.49 | 9.74 | qfq | 529,154 | 6,679,761 | -0.95% |
| 2024-08-19 | 12.87 | 13.03 | 12.60 | 12.61 | 9.83 | qfq | 549,006 | 7,033,753 | -2.40% |
| 2024-08-16 | 13.07 | 13.07 | 12.89 | 12.92 | 10.07 | qfq | 301,345 | 3,903,406 | -0.84% |
| 2024-08-15 | 13.03 | 13.14 | 12.90 | 13.03 | 10.16 | qfq | 357,074 | 4,647,744 | -0.31% |
| 2024-08-14 | 13.21 | 13.25 | 13.00 | 13.07 | 10.19 | qfq | 269,637 | 3,533,320 | -0.98% |
| 2024-08-13 | 12.96 | 13.20 | 12.91 | 13.20 | 10.29 | qfq | 421,534 | 5,520,874 | 1.54% |
| 2024-08-12 | 13.03 | 13.07 | 12.88 | 13.00 | 10.14 | qfq | 345,283 | 4,474,467 | -0.38% |
| 2024-08-09 | 13.10 | 13.21 | 12.99 | 13.05 | 10.18 | qfq | 415,527 | 5,441,875 | -0.23% |
| 2024-08-08 | 13.02 | 13.13 | 12.90 | 13.08 | 10.20 | qfq | 288,860 | 3,765,181 | 0.08% |
| 2024-08-07 | 13.15 | 13.23 | 13.03 | 13.07 | 10.19 | qfq | 332,102 | 4,351,464 | -0.61% |
| 2024-08-06 | 12.91 | 13.19 | 12.91 | 13.15 | 10.25 | qfq | 464,691 | 6,074,377 | 2.10% |
| 2024-08-05 | 13.06 | 13.33 | 12.80 | 12.88 | 10.04 | qfq | 738,985 | 9,681,863 | -1.38% |
| 2024-08-02 | 13.28 | 13.31 | 13.03 | 13.06 | 10.18 | qfq | 349,197 | 4,594,115 | -1.66% |
| 2024-08-01 | 13.15 | 13.35 | 13.08 | 13.28 | 10.36 | qfq | 578,189 | 7,644,986 | 1.30% |
| 2024-07-31 | 12.78 | 13.14 | 12.72 | 13.11 | 10.22 | qfq | 539,540 | 7,030,934 | 2.34% |
| 2024-07-30 | 12.71 | 12.83 | 12.66 | 12.81 | 9.99 | qfq | 303,705 | 3,877,802 | 0.47% |
| 2024-07-29 | 12.84 | 12.89 | 12.70 | 12.75 | 9.94 | qfq | 246,565 | 3,156,959 | -0.70% |
| 2024-07-26 | 12.69 | 12.91 | 12.69 | 12.84 | 10.01 | qfq | 344,028 | 4,408,208 | 1.02% |
| 2024-07-25 | 12.32 | 12.80 | 12.30 | 12.71 | 9.91 | qfq | 491,418 | 6,199,290 | 2.75% |
| 2024-07-24 | 12.72 | 12.72 | 12.37 | 12.37 | 9.65 | qfq | 465,758 | 5,817,199 | -2.21% |
| 2024-07-23 | 12.86 | 12.99 | 12.65 | 12.65 | 9.86 | qfq | 372,232 | 4,768,854 | -2.17% |
| 2024-07-22 | 12.96 | 13.10 | 12.64 | 12.93 | 10.08 | qfq | 504,433 | 6,490,609 | 1.65% |
| 2024-07-19 | 12.51 | 12.84 | 12.43 | 12.72 | 9.92 | qfq | 536,298 | 6,807,771 | 1.19% |
| 2024-07-18 | 12.50 | 12.61 | 12.22 | 12.57 | 9.80 | qfq | 452,810 | 5,616,015 | -0.24% |
| 2024-07-17 | 12.68 | 12.85 | 12.52 | 12.60 | 9.82 | qfq | 407,846 | 5,153,101 | -1.33% |
| 2024-07-16 | 12.71 | 12.85 | 12.62 | 12.77 | 9.96 | qfq | 381,121 | 4,854,878 | -0.08% |
| 2024-07-15 | 12.95 | 12.96 | 12.64 | 12.78 | 9.97 | qfq | 460,275 | 5,868,349 | -1.39% |
| 2024-07-12 | 13.09 | 13.24 | 12.90 | 12.96 | 10.11 | qfq | 721,232 | 9,415,997 | -1.44% |
| 2024-07-11 | 13.50 | 13.50 | 13.03 | 13.15 | 10.25 | qfq | 976,686 | 12,867,010 | -27.55% |
| 2024-07-10 | 18.22 | 18.32 | 18.05 | 18.15 | 10.11 | qfq | 402,900 | 7,325,784 | -0.33% |
| 2024-07-09 | 18.00 | 18.21 | 17.52 | 18.21 | 10.14 | qfq | 392,100 | 7,017,129 | 2.59% |
| 2024-07-08 | 18.16 | 18.36 | 17.71 | 17.75 | 9.89 | qfq | 489,800 | 8,802,544 | -2.79% |
| 2024-07-05 | 18.65 | 18.65 | 17.81 | 18.26 | 10.17 | qfq | 512,800 | 9,269,260 | 1.73% |
| 2024-07-04 | 18.40 | 18.46 | 17.86 | 17.95 | 10.00 | qfq | 444,500 | 8,058,292 | -3.03% |
| 2024-07-03 | 18.85 | 18.93 | 18.38 | 18.51 | 10.31 | qfq | 537,450 | 9,971,013 | -2.01% |
| 2024-07-02 | 18.94 | 19.11 | 18.86 | 18.89 | 10.52 | qfq | 392,550 | 7,442,188 | -0.47% |
| 2024-07-01 | 18.73 | 19.06 | 18.59 | 18.98 | 10.57 | qfq | 418,137 | 7,867,893 | 1.50% |
| 2024-06-28 | 18.68 | 18.99 | 18.50 | 18.70 | 10.42 | qfq | 452,550 | 8,497,544 | 0.43% |
| 2024-06-27 | 19.24 | 19.30 | 18.62 | 18.62 | 10.37 | qfq | 500,900 | 9,509,410 | -2.82% |
| 2024-06-26 | 18.81 | 19.30 | 18.56 | 19.16 | 10.67 | qfq | 541,300 | 10,263,642 | 1.91% |
| 2024-06-25 | 18.65 | 18.99 | 18.62 | 18.80 | 10.47 | qfq | 443,437 | 8,331,027 | 1.68% |
| 2024-06-24 | 19.13 | 19.19 | 18.47 | 18.49 | 10.30 | qfq | 762,050 | 14,250,066 | -3.75% |
| 2024-06-21 | 19.36 | 19.57 | 19.15 | 19.21 | 10.70 | qfq | 486,150 | 9,391,048 | -1.03% |
| 2024-06-20 | 20.33 | 20.43 | 19.40 | 19.41 | 10.81 | qfq | 744,887 | 14,721,706 | -3.34% |
| 2024-06-19 | 20.21 | 20.46 | 20.07 | 20.08 | 11.18 | qfq | 649,300 | 13,157,804 | -0.50% |
| 2024-06-18 | 19.81 | 20.27 | 19.74 | 20.18 | 11.24 | qfq | 667,600 | 13,388,960 | 1.87% |
| 2024-06-17 | 19.82 | 20.04 | 19.67 | 19.81 | 11.03 | qfq | 493,700 | 9,767,891 | -0.30% |
| 2024-06-14 | 19.92 | 20.05 | 19.71 | 19.87 | 11.07 | qfq | 487,600 | 9,700,761 | -0.55% |
| 2024-06-13 | 20.18 | 20.27 | 19.85 | 19.98 | 11.13 | qfq | 647,124 | 13,001,370 | -0.94% |
| 2024-06-12 | 19.67 | 20.20 | 19.67 | 20.17 | 11.23 | qfq | 863,400 | 17,279,490 | 2.54% |
| 2024-06-11 | 19.28 | 19.67 | 19.00 | 19.67 | 10.96 | qfq | 795,450 | 15,453,553 | 2.02% |
| 2024-06-07 | 19.00 | 19.45 | 19.00 | 19.28 | 10.74 | qfq | 749,550 | 14,424,337 | 2.34% |
| 2024-06-06 | 20.10 | 20.31 | 18.63 | 18.84 | 10.49 | qfq | 1,758,050 | 33,862,239 | -5.99% |
| 2024-06-05 | 20.40 | 20.44 | 20.01 | 20.04 | 11.16 | qfq | 680,850 | 13,763,099 | -1.76% |
| 2024-06-04 | 20.78 | 20.78 | 20.14 | 20.40 | 11.36 | qfq | 1,013,800 | 20,599,262 | -1.78% |
| 2024-06-03 | 21.29 | 21.29 | 20.61 | 20.77 | 11.57 | qfq | 1,224,234 | 25,538,968 | -2.58% |
| 2024-05-31 | 21.00 | 21.42 | 20.82 | 21.32 | 11.87 | qfq | 1,258,800 | 26,648,545 | 1.96% |
| 2024-05-30 | 21.26 | 21.48 | 20.75 | 20.91 | 11.65 | qfq | 1,537,250 | 32,252,301 | -2.88% |
| 2024-05-29 | 21.61 | 21.82 | 21.28 | 21.53 | 11.99 | qfq | 1,794,600 | 38,582,904 | -1.78% |
| 2024-05-28 | 23.40 | 23.42 | 21.68 | 21.92 | 12.21 | qfq | 3,262,500 | 72,749,095 | -6.72% |
| 2024-05-27 | 22.50 | 23.50 | 21.95 | 23.50 | 13.09 | qfq | 3,298,080 | 75,573,455 | 4.86% |
| 2024-05-24 | 23.70 | 23.70 | 22.31 | 22.41 | 12.48 | qfq | 3,903,450 | 89,241,473 | -5.76% |
| 2024-05-23 | 21.71 | 23.78 | 21.49 | 23.78 | 13.24 | qfq | 5,649,360 | 128,855,846 | 8.68% |
| 2024-05-22 | 22.09 | 22.35 | 21.60 | 21.88 | 12.19 | qfq | 1,940,898 | 42,407,393 | -0.41% |
| 2024-05-21 | 22.63 | 22.98 | 21.90 | 21.97 | 12.24 | qfq | 3,155,780 | 70,080,481 | -4.40% |
| 2024-05-20 | 23.25 | 24.85 | 22.68 | 22.98 | 12.80 | qfq | 5,444,921 | 127,859,718 | -0.86% |
| 2024-05-17 | 21.00 | 25.00 | 20.85 | 23.18 | 12.91 | qfq | 5,333,236 | 122,269,487 | 8.83% |
| 2024-05-16 | 20.07 | 21.68 | 20.07 | 21.30 | 11.86 | qfq | 3,396,364 | 71,695,691 | 5.45% |
| 2024-05-15 | 20.02 | 20.51 | 19.98 | 20.20 | 11.25 | qfq | 1,148,550 | 23,292,047 | 0.20% |
| 2024-05-14 | 20.73 | 20.82 | 20.00 | 20.16 | 11.23 | qfq | 1,648,450 | 33,550,326 | -2.47% |
| 2024-05-13 | 20.74 | 20.88 | 20.22 | 20.67 | 11.51 | qfq | 2,084,386 | 42,731,263 | -2.04% |
| 2024-05-10 | 21.45 | 22.48 | 20.88 | 21.10 | 11.75 | qfq | 3,007,356 | 65,177,925 | -0.80% |
| 2024-05-09 | 21.15 | 21.53 | 21.01 | 21.27 | 11.85 | qfq | 2,458,373 | 52,392,401 | 0.09% |
| 2024-05-08 | 21.90 | 22.10 | 21.14 | 21.25 | 11.84 | qfq | 3,889,288 | 83,524,919 | -6.80% |
| 2024-05-07 | 19.64 | 23.57 | 19.57 | 22.80 | 12.70 | qfq | 4,627,000 | 98,398,345 | 16.09% |
| 2024-05-06 | 19.29 | 19.76 | 19.07 | 19.64 | 10.94 | qfq | 1,156,750 | 22,509,849 | 2.88% |
| 2024-04-30 | 18.98 | 19.14 | 18.85 | 19.09 | 10.63 | qfq | 944,323 | 17,973,811 | 0.58% |
| 2024-04-29 | 18.48 | 18.99 | 18.40 | 18.98 | 10.57 | qfq | 1,116,050 | 21,041,911 | 2.21% |
| 2024-04-26 | 18.48 | 18.64 | 17.90 | 18.57 | 10.34 | qfq | 1,056,800 | 19,403,523 | -0.48% |
| 2024-04-25 | 18.17 | 18.93 | 18.08 | 18.66 | 10.39 | qfq | 1,104,350 | 20,591,073 | 2.64% |
| 2024-04-24 | 18.06 | 18.24 | 17.93 | 18.18 | 10.13 | qfq | 861,900 | 15,607,684 | 0.89% |
| 2024-04-23 | 17.70 | 18.13 | 17.62 | 18.02 | 10.04 | qfq | 1,004,400 | 17,993,334 | 2.39% |
| 2024-04-22 | 17.87 | 17.92 | 17.09 | 17.60 | 9.80 | qfq | 750,076 | 13,159,178 | -0.11% |
| 2024-04-19 | 17.59 | 18.10 | 17.30 | 17.62 | 9.81 | qfq | 747,116 | 13,169,659 | -0.51% |
| 2024-04-18 | 18.12 | 18.21 | 17.53 | 17.71 | 9.86 | qfq | 1,085,632 | 19,389,281 | -2.21% |
| 2024-04-17 | 16.90 | 18.23 | 16.90 | 18.11 | 10.09 | qfq | 1,579,170 | 28,130,817 | 8.44% |
| 2024-04-16 | 17.51 | 17.78 | 16.36 | 16.70 | 9.30 | qfq | 1,604,073 | 27,074,696 | -6.29% |
| 2024-04-15 | 19.20 | 19.27 | 17.46 | 17.82 | 9.93 | qfq | 2,706,946 | 49,182,705 | -8.90% |
| 2024-04-12 | 18.53 | 20.49 | 18.42 | 19.56 | 10.89 | qfq | 2,479,339 | 47,727,431 | 5.62% |
| 2024-04-11 | 18.70 | 18.87 | 18.18 | 18.52 | 10.32 | qfq | 1,131,100 | 21,089,943 | -1.38% |
| 2024-04-10 | 19.57 | 19.69 | 18.58 | 18.78 | 10.46 | qfq | 1,399,250 | 26,556,892 | -4.72% |
| 2024-04-09 | 19.25 | 19.76 | 19.22 | 19.71 | 10.98 | qfq | 813,050 | 15,914,113 | 2.87% |
| 2024-04-08 | 20.16 | 20.16 | 19.11 | 19.16 | 10.67 | qfq | 1,034,300 | 20,246,444 | -5.34% |
| 2024-04-03 | 20.10 | 20.39 | 19.70 | 20.24 | 11.27 | qfq | 1,105,750 | 22,123,071 | 0.10% |
| 2024-04-02 | 19.87 | 20.43 | 19.81 | 20.22 | 11.26 | qfq | 1,230,888 | 24,829,846 | 1.51% |
| 2024-04-01 | 19.15 | 19.94 | 19.13 | 19.92 | 11.09 | qfq | 1,197,200 | 23,597,497 | 3.59% |
| 2024-03-29 | 18.72 | 19.32 | 18.57 | 19.23 | 10.71 | qfq | 918,700 | 17,513,497 | 3.50% |
| 2024-03-28 | 18.34 | 18.93 | 18.31 | 18.58 | 10.35 | qfq | 751,714 | 14,012,330 | 1.31% |
| 2024-03-27 | 18.80 | 18.95 | 18.34 | 18.34 | 10.21 | qfq | 650,200 | 12,124,797 | -2.39% |
| 2024-03-26 | 18.74 | 18.84 | 18.31 | 18.79 | 10.47 | qfq | 714,950 | 13,292,376 | 1.68% |
| 2024-03-25 | 18.85 | 19.04 | 18.46 | 18.48 | 10.29 | qfq | 984,019 | 18,528,587 | -2.38% |
| 2024-03-22 | 19.67 | 19.70 | 18.90 | 18.93 | 10.54 | qfq | 931,100 | 17,835,855 | -3.27% |
| 2024-03-21 | 19.54 | 19.78 | 19.21 | 19.57 | 10.90 | qfq | 779,300 | 15,202,529 | 0.31% |
| 2024-03-20 | 19.20 | 19.57 | 19.15 | 19.51 | 10.87 | qfq | 860,142 | 16,722,608 | 1.40% |
| 2024-03-19 | 19.35 | 19.48 | 19.17 | 19.24 | 10.72 | qfq | 1,030,018 | 19,900,693 | -0.52% |
| 2024-03-18 | 18.71 | 19.44 | 18.70 | 19.34 | 10.77 | qfq | 1,550,200 | 29,622,239 | 3.42% |
| 2024-03-15 | 18.55 | 18.75 | 18.41 | 18.70 | 10.42 | qfq | 1,338,150 | 24,924,414 | 2.24% |
| 2024-03-14 | 18.37 | 18.52 | 18.08 | 18.29 | 10.19 | qfq | 623,766 | 11,418,793 | -0.44% |
| 2024-03-13 | 18.62 | 18.68 | 18.30 | 18.37 | 10.23 | qfq | 863,600 | 15,917,099 | -1.61% |
| 2024-03-12 | 18.50 | 18.93 | 18.43 | 18.67 | 10.40 | qfq | 969,850 | 18,064,275 | 0.16% |
| 2024-03-11 | 18.23 | 18.99 | 17.85 | 18.64 | 10.38 | qfq | 1,906,770 | 34,943,769 | 1.03% |
| 2024-03-08 | 18.72 | 19.20 | 18.08 | 18.45 | 10.28 | qfq | 2,162,300 | 40,225,446 | -0.81% |
| 2024-03-07 | 17.54 | 19.30 | 17.54 | 18.60 | 10.36 | qfq | 2,537,797 | 47,158,305 | 6.04% |
| 2024-03-06 | 17.28 | 17.75 | 17.26 | 17.54 | 9.77 | qfq | 604,700 | 10,583,331 | 0.86% |
| 2024-03-05 | 17.93 | 17.93 | 17.36 | 17.39 | 9.69 | qfq | 928,800 | 16,310,014 | -3.34% |
| 2024-03-04 | 18.03 | 18.08 | 17.61 | 17.99 | 10.02 | qfq | 626,300 | 11,205,612 | -0.28% |
| 2024-03-01 | 17.96 | 18.32 | 17.77 | 18.04 | 10.05 | qfq | 808,300 | 14,504,071 | 0.56% |
| 2024-02-29 | 16.94 | 17.97 | 16.83 | 17.94 | 9.99 | qfq | 1,283,100 | 22,430,379 | 4.30% |
| 2024-02-28 | 18.83 | 19.13 | 17.19 | 17.20 | 9.58 | qfq | 1,456,050 | 26,428,393 | -8.66% |
| 2024-02-27 | 18.63 | 18.84 | 17.95 | 18.83 | 10.49 | qfq | 1,210,000 | 22,326,658 | 2.06% |
| 2024-02-26 | 17.50 | 18.88 | 17.50 | 18.45 | 10.28 | qfq | 1,525,300 | 27,855,739 | 5.07% |
| 2024-02-23 | 17.36 | 17.72 | 17.00 | 17.56 | 9.78 | qfq | 1,161,487 | 20,073,379 | 2.33% |
| 2024-02-22 | 16.90 | 17.20 | 16.61 | 17.16 | 9.56 | qfq | 1,167,228 | 19,807,942 | -1.32% |
| 2024-02-21 | 17.10 | 17.85 | 16.82 | 17.39 | 9.46 | qfq | 1,004,267 | 17,541,554 | 1.58% |
| 2024-02-20 | 16.92 | 17.27 | 16.51 | 17.12 | 9.32 | qfq | 824,900 | 13,914,389 | 0.35% |
| 2024-02-19 | 16.16 | 17.57 | 16.13 | 17.06 | 9.28 | qfq | 1,705,305 | 29,059,964 | 6.09% |
| 2024-02-08 | 14.40 | 16.16 | 14.26 | 16.08 | 8.75 | qfq | 1,616,768 | 24,637,727 | 10.74% |
| 2024-02-07 | 14.71 | 15.15 | 14.12 | 14.52 | 7.90 | qfq | 1,562,130 | 22,924,935 | -1.09% |
| 2024-02-06 | 14.60 | 15.43 | 13.50 | 14.68 | 7.99 | qfq | 1,924,700 | 27,573,620 | -0.94% |
| 2024-02-05 | 16.85 | 17.08 | 14.27 | 14.82 | 8.06 | qfq | 1,927,250 | 29,130,324 | -12.93% |
| 2024-02-02 | 18.17 | 18.47 | 16.56 | 17.02 | 9.26 | qfq | 1,304,350 | 22,631,402 | -5.76% |
| 2024-02-01 | 18.45 | 18.77 | 17.41 | 18.06 | 9.83 | qfq | 1,100,650 | 19,853,742 | -2.17% |
| 2024-01-31 | 19.57 | 19.84 | 18.37 | 18.46 | 10.05 | qfq | 1,254,605 | 23,644,000 | -5.62% |
| 2024-01-30 | 20.29 | 20.65 | 19.53 | 19.56 | 10.64 | qfq | 853,950 | 16,996,483 | -4.02% |
| 2024-01-29 | 21.39 | 21.39 | 20.38 | 20.38 | 11.09 | qfq | 861,050 | 17,776,030 | -4.32% |
| 2024-01-26 | 21.24 | 21.77 | 21.16 | 21.30 | 11.59 | qfq | 994,000 | 21,366,280 | 0.95% |
| 2024-01-25 | 20.52 | 21.15 | 20.38 | 21.10 | 11.48 | qfq | 854,980 | 17,761,130 | 3.13% |
| 2024-01-24 | 20.18 | 20.50 | 19.69 | 20.46 | 11.13 | qfq | 1,090,000 | 21,967,826 | 1.39% |
| 2024-01-23 | 20.10 | 21.00 | 19.71 | 20.18 | 10.98 | qfq | 1,378,383 | 27,614,138 | 0.00% |
| 2024-01-22 | 21.99 | 21.99 | 20.18 | 20.18 | 10.98 | qfq | 1,333,437 | 28,068,167 | -7.13% |
| 2024-01-19 | 22.21 | 22.30 | 21.73 | 21.73 | 11.82 | qfq | 755,980 | 16,586,449 | -1.54% |
| 2024-01-18 | 22.58 | 22.66 | 21.55 | 22.07 | 12.01 | qfq | 1,153,000 | 25,385,880 | -1.87% |
| 2024-01-17 | 23.29 | 23.29 | 22.49 | 22.49 | 12.24 | qfq | 764,950 | 17,451,065 | -2.47% |
| 2024-01-16 | 23.27 | 23.43 | 22.69 | 23.06 | 12.55 | qfq | 999,250 | 22,976,960 | -1.24% |
| 2024-01-15 | 23.61 | 23.61 | 23.05 | 23.35 | 12.71 | qfq | 969,800 | 22,614,604 | -0.72% |
| 2024-01-12 | 23.59 | 24.36 | 23.43 | 23.52 | 12.80 | qfq | 1,886,450 | 44,993,822 | -0.47% |
| 2024-01-11 | 23.17 | 23.74 | 22.89 | 23.63 | 12.86 | qfq | 1,024,050 | 23,973,570 | 2.69% |
| 2024-01-10 | 23.27 | 23.49 | 22.83 | 23.01 | 12.52 | qfq | 956,900 | 22,110,526 | -1.16% |
| 2024-01-09 | 23.40 | 23.70 | 23.05 | 23.28 | 12.67 | qfq | 1,140,050 | 26,678,216 | 1.09% |
| 2024-01-08 | 23.39 | 23.56 | 23.03 | 23.03 | 12.53 | qfq | 935,750 | 21,731,398 | -2.00% |
| 2024-01-05 | 24.18 | 24.18 | 23.32 | 23.50 | 12.79 | qfq | 987,600 | 23,360,816 | -2.25% |
| 2024-01-04 | 23.99 | 24.18 | 23.79 | 24.04 | 13.08 | qfq | 932,255 | 22,329,612 | 0.25% |
| 2024-01-03 | 24.20 | 24.42 | 23.82 | 23.98 | 13.05 | qfq | 1,184,700 | 28,412,828 | -1.19% |
| 2024-01-02 | 24.01 | 24.51 | 23.95 | 24.27 | 13.21 | qfq | 1,650,800 | 40,135,045 | 1.00% |
| 2023-12-29 | 23.50 | 24.10 | 23.40 | 24.03 | 13.08 | qfq | 1,800,355 | 42,855,125 | 2.39% |
| 2023-12-28 | 23.03 | 23.61 | 22.64 | 23.47 | 12.77 | qfq | 1,266,205 | 29,466,414 | 1.65% |
| 2023-12-27 | 22.81 | 23.10 | 22.56 | 23.09 | 12.56 | qfq | 985,250 | 22,550,980 | 1.27% |
| 2023-12-26 | 23.15 | 23.45 | 22.78 | 22.80 | 12.41 | qfq | 931,750 | 21,363,091 | -1.77% |
| 2023-12-25 | 22.95 | 23.45 | 22.80 | 23.21 | 12.63 | qfq | 1,215,850 | 28,072,434 | -0.56% |
| 2023-12-22 | 23.74 | 23.96 | 23.17 | 23.34 | 12.70 | qfq | 1,356,350 | 31,966,961 | -1.93% |
| 2023-12-21 | 23.78 | 23.99 | 23.07 | 23.80 | 12.95 | qfq | 1,676,959 | 39,517,473 | -0.63% |
| 2023-12-20 | 23.82 | 24.52 | 23.55 | 23.95 | 13.03 | qfq | 2,223,250 | 53,569,953 | 0.50% |
| 2023-12-19 | 22.98 | 23.97 | 22.98 | 23.83 | 12.97 | qfq | 2,391,400 | 56,762,195 | 3.29% |
| 2023-12-18 | 22.75 | 23.55 | 22.75 | 23.07 | 12.55 | qfq | 1,771,350 | 41,052,753 | 0.70% |
| 2023-12-15 | 23.63 | 23.78 | 22.78 | 22.91 | 12.47 | qfq | 1,929,575 | 44,517,225 | -2.68% |
| 2023-12-14 | 23.68 | 24.15 | 23.51 | 23.54 | 12.81 | qfq | 1,568,200 | 37,258,824 | -1.09% |
| 2023-12-13 | 23.59 | 24.03 | 23.35 | 23.80 | 12.95 | qfq | 2,009,864 | 47,723,903 | 0.46% |
| 2023-12-12 | 23.69 | 23.79 | 23.14 | 23.69 | 12.89 | qfq | 2,133,500 | 50,139,793 | -0.29% |
| 2023-12-11 | 23.11 | 23.90 | 22.94 | 23.76 | 12.93 | qfq | 2,946,859 | 69,107,886 | 2.81% |
| 2023-12-08 | 23.78 | 23.97 | 23.00 | 23.11 | 12.58 | qfq | 3,255,000 | 76,203,262 | -3.67% |
| 2023-12-07 | 24.92 | 25.00 | 23.84 | 23.99 | 13.05 | qfq | 5,326,014 | 128,766,358 | -4.23% |
| 2023-12-06 | 24.30 | 26.90 | 24.05 | 25.05 | 13.63 | qfq | 7,056,306 | 179,141,836 | 4.90% |
| 2023-12-05 | 24.41 | 25.19 | 23.80 | 23.88 | 12.99 | qfq | 5,818,670 | 141,433,627 | -3.12% |
| 2023-12-04 | 22.74 | 26.60 | 22.72 | 24.65 | 13.41 | qfq | 7,267,119 | 181,977,773 | 8.35% |
| 2023-12-01 | 22.56 | 22.99 | 22.55 | 22.75 | 12.38 | qfq | 1,635,140 | 37,328,394 | 0.57% |
| 2023-11-30 | 23.16 | 23.36 | 22.33 | 22.62 | 12.31 | qfq | 2,161,774 | 49,221,711 | -3.21% |
| 2023-11-29 | 23.99 | 24.06 | 23.20 | 23.37 | 12.72 | qfq | 3,476,724 | 81,543,188 | -2.87% |
| 2023-11-28 | 22.70 | 24.70 | 22.59 | 24.06 | 13.09 | qfq | 4,138,045 | 98,881,042 | 6.89% |
| 2023-11-27 | 22.48 | 22.84 | 22.44 | 22.51 | 12.25 | qfq | 1,124,499 | 25,405,115 | -0.27% |
| 2023-11-24 | 22.89 | 22.95 | 22.52 | 22.57 | 12.28 | qfq | 623,950 | 14,122,205 | -1.40% |
| 2023-11-23 | 22.61 | 22.93 | 22.61 | 22.89 | 12.46 | qfq | 595,700 | 13,587,289 | 0.88% |
| 2023-11-22 | 22.95 | 23.22 | 22.69 | 22.69 | 12.35 | qfq | 518,200 | 11,825,707 | -1.13% |
| 2023-11-21 | 23.18 | 23.36 | 22.92 | 22.95 | 12.49 | qfq | 936,950 | 21,638,540 | -0.99% |
| 2023-11-20 | 22.93 | 23.22 | 22.81 | 23.18 | 12.61 | qfq | 1,169,600 | 26,970,161 | 1.09% |
| 2023-11-17 | 22.58 | 22.95 | 22.58 | 22.93 | 12.48 | qfq | 839,950 | 19,177,262 | 1.24% |
| 2023-11-16 | 23.06 | 23.06 | 22.50 | 22.65 | 12.33 | qfq | 673,200 | 15,292,746 | -0.13% |
| 2023-11-15 | 22.80 | 22.86 | 22.63 | 22.68 | 12.34 | qfq | 643,100 | 14,607,807 | 0.22% |
| 2023-11-14 | 22.90 | 22.93 | 22.59 | 22.63 | 12.31 | qfq | 801,250 | 18,187,310 | -1.48% |
| 2023-11-13 | 22.87 | 22.97 | 22.58 | 22.97 | 12.50 | qfq | 1,057,220 | 24,049,654 | 0.88% |
| 2023-11-10 | 22.82 | 22.82 | 22.45 | 22.77 | 12.39 | qfq | 1,368,350 | 31,016,419 | -0.35% |
| 2023-11-09 | 22.50 | 23.11 | 22.46 | 22.85 | 12.43 | qfq | 1,766,701 | 40,230,245 | 1.60% |
| 2023-11-08 | 22.62 | 22.75 | 22.41 | 22.49 | 12.24 | qfq | 853,750 | 19,297,014 | -0.53% |
| 2023-11-07 | 22.28 | 22.64 | 22.26 | 22.61 | 12.30 | qfq | 1,138,250 | 25,610,130 | 1.39% |
| 2023-11-06 | 22.40 | 22.49 | 22.18 | 22.30 | 12.13 | qfq | 656,200 | 14,629,932 | 0.27% |
| 2023-11-03 | 22.10 | 22.40 | 22.05 | 22.24 | 12.10 | qfq | 786,500 | 17,522,744 | 0.68% |
| 2023-11-02 | 22.36 | 22.45 | 22.07 | 22.09 | 12.02 | qfq | 913,400 | 20,245,784 | -1.07% |
| 2023-11-01 | 22.80 | 22.80 | 22.11 | 22.33 | 12.15 | qfq | 1,255,950 | 28,024,429 | -0.67% |
| 2023-10-31 | 22.45 | 22.55 | 22.16 | 22.48 | 12.23 | qfq | 1,152,700 | 25,777,192 | 0.58% |
| 2023-10-30 | 21.84 | 22.50 | 21.81 | 22.35 | 12.16 | qfq | 1,685,650 | 37,514,714 | 2.24% |
| 2023-10-27 | 21.61 | 21.96 | 21.53 | 21.86 | 11.90 | qfq | 1,444,900 | 31,496,231 | 0.74% |
| 2023-10-26 | 22.07 | 22.35 | 21.44 | 21.70 | 11.81 | qfq | 1,586,600 | 34,568,260 | -1.72% |
| 2023-10-25 | 21.29 | 22.69 | 21.28 | 22.08 | 12.02 | qfq | 3,535,150 | 78,530,315 | 3.91% |
| 2023-10-24 | 20.50 | 21.29 | 20.43 | 21.25 | 11.56 | qfq | 1,211,850 | 25,517,657 | 5.41% |
| 2023-10-23 | 20.82 | 20.95 | 20.04 | 20.16 | 10.97 | qfq | 569,686 | 11,580,687 | -3.45% |
| 2023-10-20 | 20.76 | 21.20 | 20.76 | 20.88 | 11.36 | qfq | 576,896 | 12,085,579 | 0.58% |
| 2023-10-19 | 20.78 | 21.38 | 20.58 | 20.76 | 11.30 | qfq | 527,500 | 11,055,501 | 0.24% |
| 2023-10-18 | 21.33 | 21.34 | 20.68 | 20.71 | 11.27 | qfq | 532,350 | 11,118,291 | -3.09% |
| 2023-10-17 | 21.33 | 21.45 | 21.16 | 21.37 | 11.63 | qfq | 316,900 | 6,748,900 | 0.61% |
| 2023-10-16 | 21.28 | 21.47 | 21.01 | 21.24 | 11.56 | qfq | 505,600 | 10,732,983 | 0.05% |
| 2023-10-13 | 21.80 | 21.80 | 20.91 | 21.23 | 11.55 | qfq | 948,500 | 20,140,091 | -2.79% |
| 2023-10-12 | 21.58 | 21.90 | 21.37 | 21.84 | 11.88 | qfq | 630,750 | 13,701,773 | 1.39% |
| 2023-10-11 | 21.46 | 21.71 | 21.33 | 21.54 | 11.72 | qfq | 474,250 | 10,196,838 | 0.80% |
| 2023-10-10 | 21.72 | 21.84 | 21.34 | 21.37 | 11.63 | qfq | 499,250 | 10,736,935 | -1.61% |
| 2023-10-09 | 21.53 | 21.88 | 21.35 | 21.72 | 11.82 | qfq | 822,300 | 17,826,905 | 0.84% |
| 2023-09-28 | 21.85 | 21.86 | 21.51 | 21.54 | 11.72 | qfq | 368,150 | 7,962,280 | -1.01% |
| 2023-09-27 | 21.60 | 21.89 | 21.30 | 21.76 | 11.84 | qfq | 560,975 | 12,180,195 | 0.55% |
| 2023-09-26 | 21.90 | 21.91 | 21.45 | 21.64 | 11.78 | qfq | 408,250 | 8,824,759 | -0.64% |
| 2023-09-25 | 21.73 | 21.93 | 21.66 | 21.78 | 11.85 | qfq | 424,455 | 9,240,524 | 0.23% |
| 2023-09-22 | 21.75 | 21.75 | 21.34 | 21.73 | 11.82 | qfq | 563,659 | 12,148,885 | 0.93% |
| 2023-09-21 | 21.41 | 21.85 | 21.37 | 21.53 | 11.72 | qfq | 544,900 | 11,746,465 | -0.28% |
| 2023-09-20 | 21.54 | 21.65 | 21.31 | 21.59 | 11.75 | qfq | 410,700 | 8,832,722 | 0.23% |
| 2023-09-19 | 21.84 | 21.88 | 21.42 | 21.54 | 11.72 | qfq | 384,992 | 8,296,469 | -1.37% |
| 2023-09-18 | 21.42 | 21.97 | 21.15 | 21.84 | 11.88 | qfq | 673,255 | 14,654,545 | 2.49% |
| 2023-09-15 | 21.69 | 21.70 | 21.22 | 21.31 | 11.60 | qfq | 545,950 | 11,675,709 | -1.75% |
| 2023-09-14 | 21.66 | 21.85 | 21.50 | 21.69 | 11.80 | qfq | 444,150 | 9,620,387 | 0.14% |
| 2023-09-13 | 21.70 | 21.97 | 21.51 | 21.66 | 11.79 | qfq | 558,800 | 12,124,861 | 0.19% |
| 2023-09-12 | 21.75 | 21.97 | 21.58 | 21.62 | 11.76 | qfq | 699,900 | 15,218,067 | -0.55% |
| 2023-09-11 | 22.00 | 22.30 | 21.60 | 21.74 | 11.83 | qfq | 934,948 | 20,410,967 | -1.72% |
| 2023-09-08 | 21.39 | 22.32 | 21.39 | 22.12 | 12.04 | qfq | 1,471,600 | 32,471,926 | 2.60% |
| 2023-09-07 | 21.85 | 22.09 | 21.51 | 21.56 | 11.73 | qfq | 616,755 | 13,425,031 | -2.00% |
| 2023-09-06 | 21.61 | 22.01 | 21.52 | 22.00 | 11.97 | qfq | 1,046,850 | 22,885,832 | 1.80% |
| 2023-09-05 | 21.50 | 21.75 | 21.30 | 21.61 | 11.76 | qfq | 735,498 | 15,867,159 | 0.93% |
| 2023-09-04 | 21.10 | 21.41 | 21.04 | 21.41 | 11.65 | qfq | 515,048 | 10,965,802 | 1.47% |
| 2023-09-01 | 21.16 | 21.32 | 20.96 | 21.10 | 11.48 | qfq | 363,298 | 7,671,452 | -0.28% |
| 2023-08-31 | 21.34 | 21.38 | 21.07 | 21.16 | 11.51 | qfq | 468,050 | 9,921,111 | -0.47% |
| 2023-08-30 | 20.99 | 21.42 | 20.85 | 21.26 | 11.57 | qfq | 850,800 | 18,089,979 | 1.92% |
| 2023-08-29 | 20.26 | 20.94 | 19.64 | 20.86 | 11.35 | qfq | 996,548 | 20,515,567 | 4.30% |
| 2023-08-28 | 21.00 | 21.00 | 19.90 | 20.00 | 10.88 | qfq | 803,550 | 16,321,392 | 0.50% |
| 2023-08-25 | 20.20 | 20.59 | 19.76 | 19.90 | 10.83 | qfq | 738,800 | 14,901,041 | -1.92% |
| 2023-08-24 | 20.33 | 20.47 | 19.83 | 20.29 | 11.04 | qfq | 692,050 | 13,972,551 | 1.05% |
| 2023-08-23 | 20.33 | 20.40 | 20.03 | 20.08 | 10.93 | qfq | 650,650 | 13,141,489 | -0.99% |
| 2023-08-22 | 20.93 | 21.40 | 20.07 | 20.28 | 11.04 | qfq | 1,130,350 | 23,322,085 | -3.75% |
| 2023-08-21 | 21.00 | 21.28 | 20.88 | 21.07 | 11.47 | qfq | 980,150 | 20,677,987 | 0.77% |
| 2023-08-18 | 20.65 | 21.33 | 20.62 | 20.91 | 11.38 | qfq | 823,650 | 17,353,993 | 1.65% |
| 2023-08-17 | 20.22 | 20.75 | 19.97 | 20.57 | 11.19 | qfq | 822,350 | 16,674,012 | 1.03% |
| 2023-08-16 | 20.75 | 20.99 | 20.32 | 20.36 | 11.08 | qfq | 901,200 | 18,614,970 | -2.63% |
| 2023-08-15 | 20.86 | 21.17 | 20.51 | 20.91 | 11.38 | qfq | 775,175 | 16,238,425 | 0.92% |
| 2023-08-14 | 20.49 | 20.73 | 20.16 | 20.72 | 11.27 | qfq | 409,400 | 8,364,116 | 0.73% |
| 2023-08-11 | 20.76 | 20.95 | 20.55 | 20.57 | 11.19 | qfq | 316,600 | 6,563,994 | -0.92% |
| 2023-08-10 | 20.50 | 20.81 | 20.41 | 20.76 | 11.30 | qfq | 218,200 | 4,504,766 | 0.63% |
| 2023-08-09 | 20.81 | 20.81 | 20.38 | 20.63 | 11.23 | qfq | 351,500 | 7,231,925 | -0.77% |
| 2023-08-08 | 20.71 | 20.85 | 20.40 | 20.79 | 11.31 | qfq | 384,600 | 7,943,967 | 1.02% |
| 2023-08-07 | 20.65 | 20.86 | 20.43 | 20.58 | 11.20 | qfq | 518,950 | 10,667,102 | -0.68% |
| 2023-08-04 | 20.97 | 21.08 | 20.67 | 20.72 | 11.27 | qfq | 357,550 | 7,449,323 | -0.72% |
| 2023-08-03 | 21.10 | 21.11 | 20.81 | 20.87 | 11.36 | qfq | 380,100 | 7,952,276 | -1.14% |
| 2023-08-02 | 20.93 | 21.26 | 20.81 | 21.11 | 11.49 | qfq | 435,800 | 9,190,591 | 0.86% |
| 2023-08-01 | 21.23 | 21.41 | 20.86 | 20.93 | 11.39 | qfq | 544,800 | 11,478,985 | -1.97% |
| 2023-07-31 | 21.46 | 21.87 | 21.28 | 21.35 | 11.62 | qfq | 600,650 | 12,905,879 | -0.88% |
| 2023-07-28 | 21.89 | 21.89 | 21.47 | 21.54 | 11.72 | qfq | 475,400 | 10,282,550 | -1.24% |
| 2023-07-27 | 21.94 | 22.06 | 21.76 | 21.81 | 11.87 | qfq | 450,700 | 9,875,071 | -0.64% |
| 2023-07-26 | 21.59 | 21.96 | 21.59 | 21.95 | 11.94 | qfq | 635,800 | 13,893,673 | 1.15% |
| 2023-07-25 | 21.80 | 21.83 | 21.46 | 21.70 | 11.81 | qfq | 651,700 | 14,109,079 | 0.42% |
| 2023-07-24 | 21.49 | 21.72 | 21.33 | 21.61 | 11.76 | qfq | 686,863 | 14,828,642 | 0.14% |
| 2023-07-21 | 21.89 | 21.94 | 21.51 | 21.58 | 11.74 | qfq | 698,754 | 15,143,243 | -1.10% |
| 2023-07-20 | 22.00 | 22.06 | 21.72 | 21.82 | 11.87 | qfq | 497,979 | 10,914,016 | -0.32% |
| 2023-07-19 | 21.93 | 21.99 | 21.61 | 21.89 | 11.91 | qfq | 709,150 | 15,515,845 | 0.23% |
| 2023-07-18 | 21.59 | 21.88 | 21.40 | 21.84 | 11.88 | qfq | 594,100 | 12,908,908 | 1.58% |