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
水星家纺603365.SH
最近收盘价17.422026-07-17
最近交易日2026-07-17
成交量（股）2,967,172
成交额（元）51,373,328
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-06 | 2026-01-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.97 | 17.72 | 16.89 | 17.42 | 17.42 | qfq | 2,967,172 | 51,373,328 | 2.77% |
| 2026-07-16 | 16.86 | 17.11 | 16.66 | 16.95 | 16.95 | qfq | 1,313,500 | 22,214,859 | 0.00% |
| 2026-07-15 | 16.50 | 17.00 | 16.50 | 16.95 | 16.95 | qfq | 1,162,400 | 19,598,637 | 2.23% |
| 2026-07-14 | 16.58 | 16.67 | 16.30 | 16.58 | 16.58 | qfq | 1,401,181 | 23,124,282 | 0.00% |
| 2026-07-13 | 16.67 | 16.79 | 16.44 | 16.58 | 16.58 | qfq | 1,364,500 | 22,621,515 | -0.60% |
| 2026-07-10 | 16.59 | 16.99 | 16.49 | 16.68 | 16.68 | qfq | 1,284,000 | 21,508,265 | 0.42% |
| 2026-07-09 | 17.01 | 17.01 | 16.56 | 16.61 | 16.61 | qfq | 1,057,200 | 17,653,326 | -1.72% |
| 2026-07-08 | 16.99 | 17.20 | 16.65 | 16.90 | 16.90 | qfq | 1,212,900 | 20,529,068 | -0.53% |
| 2026-07-07 | 17.46 | 17.46 | 16.95 | 16.99 | 16.99 | qfq | 1,394,700 | 23,863,023 | -2.80% |
| 2026-07-06 | 16.98 | 17.58 | 16.71 | 17.48 | 17.48 | qfq | 1,935,900 | 33,578,413 | 2.94% |
| 2026-07-03 | 16.62 | 17.36 | 16.51 | 16.98 | 16.98 | qfq | 1,609,800 | 27,337,129 | 2.23% |
| 2026-07-02 | 16.47 | 16.85 | 16.36 | 16.61 | 16.61 | qfq | 1,552,300 | 25,911,167 | 0.36% |
| 2026-07-01 | 15.50 | 16.85 | 15.50 | 16.55 | 16.55 | qfq | 3,873,099 | 63,861,173 | 6.29% |
| 2026-06-30 | 15.98 | 16.05 | 15.50 | 15.57 | 15.57 | qfq | 1,219,500 | 19,066,784 | -2.38% |
| 2026-06-29 | 16.15 | 16.17 | 15.51 | 15.95 | 15.95 | qfq | 2,058,432 | 32,724,832 | -1.12% |
| 2026-06-26 | 16.24 | 16.39 | 15.60 | 16.13 | 16.13 | qfq | 2,600,600 | 41,546,134 | -0.55% |
| 2026-06-25 | 16.20 | 16.42 | 16.06 | 16.22 | 16.22 | qfq | 1,170,600 | 18,987,777 | -0.98% |
| 2026-06-24 | 16.70 | 17.07 | 16.36 | 16.38 | 16.38 | qfq | 1,431,500 | 23,705,985 | -2.15% |
| 2026-06-23 | 16.27 | 17.11 | 16.25 | 16.74 | 16.74 | qfq | 1,470,728 | 24,712,604 | 1.89% |
| 2026-06-22 | 16.73 | 16.73 | 16.18 | 16.43 | 16.43 | qfq | 3,688,585 | 60,299,415 | -1.91% |
| 2026-06-18 | 16.67 | 16.75 | 16.22 | 16.75 | 16.75 | qfq | 1,875,200 | 30,897,283 | -4.18% |
| 2026-06-17 | 17.48 | 17.61 | 17.34 | 17.48 | 16.69 | qfq | 1,651,400 | 28,851,621 | -0.74% |
| 2026-06-16 | 18.35 | 18.36 | 17.10 | 17.61 | 16.81 | qfq | 3,181,100 | 55,912,871 | -4.45% |
| 2026-06-15 | 18.60 | 18.80 | 18.30 | 18.43 | 17.60 | qfq | 1,558,100 | 28,761,938 | -0.91% |
| 2026-06-12 | 18.28 | 18.66 | 17.87 | 18.60 | 17.76 | qfq | 2,105,300 | 38,754,273 | 2.76% |
| 2026-06-11 | 17.91 | 18.15 | 17.77 | 18.10 | 17.28 | qfq | 850,500 | 15,316,535 | 1.00% |
| 2026-06-10 | 17.74 | 18.09 | 17.47 | 17.92 | 17.11 | qfq | 1,235,400 | 21,971,891 | 1.01% |
| 2026-06-09 | 17.95 | 17.98 | 17.62 | 17.74 | 16.94 | qfq | 982,400 | 17,446,389 | -1.00% |
| 2026-06-08 | 18.00 | 18.36 | 17.75 | 17.92 | 17.11 | qfq | 1,996,700 | 35,843,394 | -2.66% |
| 2026-06-05 | 18.05 | 18.56 | 18.05 | 18.41 | 17.58 | qfq | 1,223,700 | 22,534,661 | 1.94% |
| 2026-06-04 | 18.63 | 18.75 | 17.91 | 18.06 | 17.24 | qfq | 1,518,300 | 27,506,239 | -3.11% |
| 2026-06-03 | 18.95 | 19.06 | 18.43 | 18.64 | 17.80 | qfq | 1,471,500 | 27,350,325 | -1.38% |
| 2026-06-02 | 18.96 | 19.07 | 18.64 | 18.90 | 18.05 | qfq | 1,826,600 | 34,485,729 | -0.79% |
| 2026-06-01 | 17.99 | 19.15 | 17.99 | 19.05 | 18.19 | qfq | 3,569,900 | 66,631,775 | 4.61% |
| 2026-05-29 | 18.00 | 18.48 | 17.98 | 18.21 | 17.39 | qfq | 1,805,900 | 33,015,451 | 1.28% |
| 2026-05-28 | 18.31 | 18.51 | 17.90 | 17.98 | 17.17 | qfq | 2,068,200 | 37,454,637 | -2.39% |
| 2026-05-27 | 18.87 | 18.88 | 18.32 | 18.42 | 17.59 | qfq | 1,872,200 | 34,647,301 | -2.38% |
| 2026-05-26 | 19.00 | 19.00 | 18.61 | 18.87 | 18.02 | qfq | 1,250,800 | 23,453,399 | 0.21% |
| 2026-05-25 | 18.98 | 19.14 | 18.68 | 18.83 | 17.98 | qfq | 1,648,641 | 31,068,712 | -0.58% |
| 2026-05-22 | 19.30 | 19.35 | 18.83 | 18.94 | 18.08 | qfq | 2,114,100 | 40,169,236 | -1.81% |
| 2026-05-21 | 19.51 | 19.85 | 19.14 | 19.29 | 18.42 | qfq | 1,770,092 | 34,533,080 | -1.53% |
| 2026-05-20 | 19.51 | 19.66 | 19.33 | 19.59 | 18.70 | qfq | 1,684,800 | 32,907,050 | 0.10% |
| 2026-05-19 | 20.26 | 20.26 | 19.51 | 19.57 | 18.69 | qfq | 3,194,579 | 63,169,504 | -2.69% |
| 2026-05-18 | 20.60 | 20.60 | 19.91 | 20.11 | 19.20 | qfq | 3,934,929 | 78,928,656 | -2.38% |
| 2026-05-15 | 20.28 | 21.07 | 20.25 | 20.60 | 19.67 | qfq | 3,821,619 | 79,308,611 | 1.48% |
| 2026-05-14 | 20.87 | 20.99 | 20.26 | 20.30 | 19.38 | qfq | 2,710,176 | 55,424,199 | -0.98% |
| 2026-05-13 | 20.79 | 21.22 | 20.48 | 20.50 | 19.57 | qfq | 3,423,300 | 71,181,376 | -2.47% |
| 2026-05-12 | 20.45 | 21.73 | 20.37 | 21.02 | 20.07 | qfq | 6,240,700 | 132,013,540 | 2.59% |
| 2026-05-11 | 20.39 | 20.50 | 20.10 | 20.49 | 19.56 | qfq | 3,012,100 | 61,199,489 | 1.14% |
| 2026-05-08 | 20.79 | 20.84 | 20.10 | 20.26 | 19.34 | qfq | 4,302,100 | 87,735,589 | -2.55% |
| 2026-05-07 | 21.98 | 22.17 | 20.72 | 20.79 | 19.85 | qfq | 6,877,600 | 145,468,039 | -6.27% |
| 2026-05-06 | 22.37 | 22.85 | 21.49 | 22.18 | 21.18 | qfq | 6,125,100 | 134,094,660 | -0.85% |
| 2026-04-30 | 21.64 | 22.79 | 21.53 | 22.37 | 21.36 | qfq | 5,449,069 | 122,223,376 | 2.99% |
| 2026-04-29 | 21.77 | 22.22 | 21.32 | 21.72 | 20.74 | qfq | 5,765,700 | 125,198,520 | -0.82% |
| 2026-04-28 | 22.01 | 22.89 | 21.80 | 21.90 | 20.91 | qfq | 6,508,461 | 145,229,506 | -3.69% |
| 2026-04-27 | 24.99 | 25.13 | 21.90 | 22.74 | 21.71 | qfq | 12,021,503 | 275,450,803 | -0.48% |
| 2026-04-24 | 22.00 | 22.85 | 21.68 | 22.85 | 21.82 | qfq | 3,434,051 | 77,214,776 | 10.01% |
| 2026-04-23 | 20.98 | 21.10 | 20.61 | 20.77 | 19.83 | qfq | 1,368,583 | 28,483,508 | -0.53% |
| 2026-04-22 | 20.73 | 20.98 | 20.51 | 20.88 | 19.94 | qfq | 1,034,229 | 21,537,527 | 0.63% |
| 2026-04-21 | 21.30 | 21.31 | 20.64 | 20.75 | 19.81 | qfq | 1,481,103 | 30,988,058 | -1.43% |
| 2026-04-20 | 20.60 | 21.22 | 20.50 | 21.05 | 20.10 | qfq | 1,284,400 | 26,866,375 | 2.28% |
| 2026-04-17 | 20.69 | 20.89 | 20.45 | 20.58 | 19.65 | qfq | 1,076,989 | 22,199,771 | -0.53% |
| 2026-04-16 | 20.83 | 21.27 | 20.65 | 20.69 | 19.75 | qfq | 1,887,432 | 39,553,468 | -0.67% |
| 2026-04-15 | 20.72 | 20.92 | 20.27 | 20.83 | 19.89 | qfq | 1,344,022 | 27,742,984 | 0.63% |
| 2026-04-14 | 20.39 | 20.72 | 20.05 | 20.70 | 19.76 | qfq | 1,306,090 | 26,688,238 | 2.53% |
| 2026-04-13 | 20.44 | 20.45 | 20.04 | 20.19 | 19.28 | qfq | 1,172,800 | 23,691,738 | -1.70% |
| 2026-04-10 | 20.02 | 20.56 | 19.81 | 20.54 | 19.61 | qfq | 1,539,000 | 31,311,992 | 3.06% |
| 2026-04-09 | 20.42 | 20.56 | 19.85 | 19.93 | 19.03 | qfq | 2,429,600 | 48,622,535 | -2.40% |
| 2026-04-08 | 20.82 | 20.88 | 20.25 | 20.42 | 19.50 | qfq | 2,269,900 | 46,445,771 | 0.29% |
| 2026-04-07 | 20.78 | 20.88 | 20.10 | 20.36 | 19.44 | qfq | 1,718,500 | 35,169,715 | -2.63% |
| 2026-04-03 | 20.98 | 21.55 | 20.89 | 20.91 | 19.96 | qfq | 2,079,600 | 44,052,380 | -1.13% |
| 2026-04-02 | 21.40 | 21.82 | 21.04 | 21.15 | 20.19 | qfq | 2,279,300 | 48,731,842 | -0.80% |
| 2026-04-01 | 20.99 | 21.43 | 20.90 | 21.32 | 20.36 | qfq | 1,947,600 | 41,291,789 | 2.06% |
| 2026-03-31 | 20.88 | 21.08 | 20.60 | 20.89 | 19.95 | qfq | 1,715,800 | 35,910,091 | 0.19% |
| 2026-03-30 | 20.70 | 21.11 | 20.22 | 20.85 | 19.91 | qfq | 2,165,698 | 45,205,621 | 1.81% |
| 2026-03-27 | 20.13 | 20.48 | 20.02 | 20.48 | 19.55 | qfq | 1,109,900 | 22,496,381 | 1.29% |
| 2026-03-26 | 20.35 | 20.88 | 20.13 | 20.22 | 19.31 | qfq | 913,100 | 18,679,655 | -0.64% |
| 2026-03-25 | 20.13 | 20.39 | 19.99 | 20.35 | 19.43 | qfq | 554,600 | 11,217,015 | 1.14% |
| 2026-03-24 | 19.56 | 20.12 | 19.30 | 20.12 | 19.21 | qfq | 1,164,797 | 22,930,712 | 4.90% |
| 2026-03-23 | 20.58 | 20.58 | 19.09 | 19.18 | 18.31 | qfq | 2,198,900 | 43,180,087 | -6.89% |
| 2026-03-20 | 20.47 | 20.90 | 20.31 | 20.60 | 19.67 | qfq | 1,097,100 | 22,572,958 | 0.64% |
| 2026-03-19 | 19.33 | 20.80 | 19.33 | 20.47 | 19.54 | qfq | 1,129,400 | 23,199,377 | -2.06% |
| 2026-03-18 | 20.80 | 20.90 | 20.30 | 20.90 | 19.96 | qfq | 1,051,859 | 21,712,329 | 0.24% |
| 2026-03-17 | 21.24 | 21.47 | 20.66 | 20.85 | 19.91 | qfq | 1,422,959 | 29,892,826 | -1.65% |
| 2026-03-16 | 20.86 | 21.28 | 20.75 | 21.20 | 20.24 | qfq | 2,049,000 | 43,243,293 | 1.63% |
| 2026-03-13 | 20.77 | 21.09 | 20.53 | 20.86 | 19.92 | qfq | 1,267,400 | 26,504,698 | 0.77% |
| 2026-03-12 | 20.99 | 21.00 | 20.55 | 20.70 | 19.76 | qfq | 997,390 | 20,685,021 | -0.91% |
| 2026-03-11 | 20.65 | 20.99 | 20.33 | 20.89 | 19.95 | qfq | 1,663,400 | 34,357,791 | 1.31% |
| 2026-03-10 | 20.32 | 20.62 | 20.23 | 20.62 | 19.69 | qfq | 1,179,300 | 24,084,204 | 1.18% |
| 2026-03-09 | 20.58 | 20.88 | 20.11 | 20.38 | 19.46 | qfq | 2,482,000 | 50,667,035 | -2.86% |
| 2026-03-06 | 19.89 | 21.18 | 19.80 | 20.98 | 20.03 | qfq | 2,618,400 | 54,030,667 | 5.53% |
| 2026-03-05 | 20.00 | 20.14 | 19.71 | 19.88 | 18.98 | qfq | 1,781,000 | 35,480,731 | 0.30% |
| 2026-03-04 | 20.05 | 20.30 | 19.65 | 19.82 | 18.92 | qfq | 1,564,546 | 31,076,167 | -1.64% |
| 2026-03-03 | 20.27 | 20.69 | 20.03 | 20.15 | 19.24 | qfq | 2,031,500 | 41,282,520 | -0.84% |
| 2026-03-02 | 19.91 | 20.77 | 19.89 | 20.32 | 19.40 | qfq | 3,366,100 | 68,580,590 | 2.01% |
| 2026-02-27 | 20.21 | 20.30 | 19.81 | 19.92 | 19.02 | qfq | 1,717,943 | 34,294,514 | -1.34% |
| 2026-02-26 | 20.40 | 20.53 | 20.18 | 20.19 | 19.28 | qfq | 817,300 | 16,576,827 | -1.22% |
| 2026-02-25 | 20.37 | 20.77 | 20.37 | 20.44 | 19.52 | qfq | 1,123,300 | 23,114,100 | 0.44% |
| 2026-02-24 | 20.50 | 20.64 | 20.22 | 20.35 | 19.43 | qfq | 1,460,600 | 29,881,097 | -0.34% |
| 2026-02-13 | 20.53 | 20.69 | 20.30 | 20.42 | 19.50 | qfq | 926,900 | 19,004,016 | -0.97% |
| 2026-02-12 | 21.49 | 21.49 | 20.55 | 20.62 | 19.69 | qfq | 1,242,134 | 25,778,938 | -0.91% |
| 2026-02-11 | 20.65 | 20.87 | 20.46 | 20.81 | 19.87 | qfq | 1,386,790 | 28,733,732 | 1.22% |
| 2026-02-10 | 20.61 | 20.67 | 20.28 | 20.56 | 19.63 | qfq | 2,336,400 | 47,791,622 | -0.10% |
| 2026-02-09 | 21.36 | 21.48 | 20.21 | 20.58 | 19.65 | qfq | 3,540,600 | 72,681,999 | -3.47% |
| 2026-02-06 | 21.45 | 21.65 | 21.06 | 21.32 | 20.36 | qfq | 2,043,500 | 43,721,826 | -0.61% |
| 2026-02-05 | 20.38 | 21.60 | 20.26 | 21.45 | 20.48 | qfq | 3,813,300 | 80,997,888 | 5.20% |
| 2026-02-04 | 20.16 | 20.55 | 19.93 | 20.39 | 19.47 | qfq | 1,559,700 | 31,586,350 | 1.14% |
| 2026-02-03 | 20.45 | 20.66 | 19.91 | 20.16 | 19.25 | qfq | 3,032,153 | 61,119,178 | -0.84% |
| 2026-02-02 | 21.31 | 21.40 | 20.33 | 20.33 | 19.41 | qfq | 2,930,637 | 60,757,714 | -5.40% |
| 2026-01-30 | 21.59 | 21.95 | 21.06 | 21.49 | 20.52 | qfq | 2,219,337 | 47,641,952 | -0.51% |
| 2026-01-29 | 20.60 | 21.60 | 20.60 | 21.60 | 20.62 | qfq | 2,718,800 | 58,149,666 | 4.00% |
| 2026-01-28 | 20.86 | 21.29 | 20.62 | 20.77 | 19.83 | qfq | 1,594,100 | 33,398,068 | 0.10% |
| 2026-01-27 | 21.13 | 21.13 | 20.64 | 20.75 | 19.81 | qfq | 1,332,700 | 27,719,392 | -1.89% |
| 2026-01-26 | 21.21 | 21.40 | 20.70 | 21.15 | 20.19 | qfq | 2,242,100 | 47,204,696 | -0.33% |
| 2026-01-23 | 21.19 | 21.40 | 20.76 | 21.22 | 20.26 | qfq | 2,535,800 | 53,661,393 | 1.63% |
| 2026-01-22 | 20.93 | 21.09 | 20.78 | 20.88 | 19.94 | qfq | 1,339,800 | 28,064,973 | -0.48% |
| 2026-01-21 | 20.90 | 21.20 | 20.73 | 20.98 | 20.03 | qfq | 1,322,700 | 27,646,199 | 0.05% |
| 2026-01-20 | 20.79 | 21.05 | 20.66 | 20.97 | 20.02 | qfq | 1,693,600 | 35,389,147 | 1.35% |
| 2026-01-19 | 20.34 | 21.15 | 20.34 | 20.69 | 19.75 | qfq | 2,471,700 | 51,389,161 | 2.17% |
| 2026-01-16 | 20.50 | 20.76 | 20.25 | 20.25 | 19.33 | qfq | 1,419,100 | 29,100,161 | -1.22% |
| 2026-01-15 | 20.70 | 21.39 | 20.40 | 20.50 | 19.57 | qfq | 2,310,200 | 48,078,760 | -0.92% |
| 2026-01-14 | 20.64 | 20.78 | 20.11 | 20.69 | 19.75 | qfq | 1,541,989 | 31,598,596 | 0.68% |
| 2026-01-13 | 20.45 | 20.92 | 20.29 | 20.55 | 19.62 | qfq | 1,544,970 | 31,895,787 | 0.34% |
| 2026-01-12 | 20.38 | 20.76 | 20.21 | 20.48 | 19.55 | qfq | 1,910,536 | 39,040,942 | -0.53% |
| 2026-01-09 | 20.30 | 20.79 | 20.28 | 20.59 | 19.47 | qfq | 2,198,500 | 45,085,854 | 1.43% |
| 2026-01-08 | 20.04 | 20.51 | 20.00 | 20.30 | 19.20 | qfq | 1,689,300 | 34,291,428 | 0.54% |
| 2026-01-07 | 20.35 | 20.45 | 20.01 | 20.19 | 19.09 | qfq | 1,718,000 | 34,649,947 | -1.22% |
| 2026-01-06 | 20.11 | 20.45 | 19.84 | 20.44 | 19.33 | qfq | 2,515,000 | 50,625,598 | 1.59% |
| 2026-01-05 | 21.15 | 21.18 | 20.10 | 20.12 | 19.03 | qfq | 3,366,100 | 68,816,009 | -4.37% |
| 2025-12-31 | 21.09 | 21.33 | 20.63 | 21.04 | 19.90 | qfq | 2,180,400 | 45,839,347 | 0.24% |
| 2025-12-30 | 19.99 | 21.42 | 19.95 | 20.99 | 19.85 | qfq | 5,372,894 | 112,352,522 | 4.58% |
| 2025-12-29 | 21.30 | 21.30 | 20.02 | 20.07 | 18.98 | qfq | 2,249,800 | 45,909,133 | -2.57% |
| 2025-12-26 | 21.05 | 21.07 | 20.05 | 20.60 | 19.48 | qfq | 2,625,500 | 53,799,880 | 1.68% |
| 2025-12-25 | 20.16 | 20.31 | 20.01 | 20.26 | 19.16 | qfq | 1,549,100 | 31,212,150 | 1.45% |
| 2025-12-24 | 19.93 | 20.08 | 19.64 | 19.97 | 18.88 | qfq | 1,429,300 | 28,379,558 | -0.55% |
| 2025-12-23 | 20.09 | 20.18 | 19.54 | 20.08 | 18.99 | qfq | 2,352,400 | 46,768,774 | -0.10% |
| 2025-12-22 | 20.53 | 20.53 | 19.71 | 20.10 | 19.01 | qfq | 4,674,700 | 93,936,387 | -2.19% |
| 2025-12-19 | 20.18 | 20.60 | 20.10 | 20.55 | 19.43 | qfq | 1,287,500 | 26,378,339 | 1.03% |
| 2025-12-18 | 20.05 | 20.42 | 20.02 | 20.34 | 19.23 | qfq | 1,098,600 | 22,312,414 | 0.84% |
| 2025-12-17 | 19.90 | 20.37 | 19.90 | 20.17 | 19.07 | qfq | 1,284,900 | 25,949,814 | 0.75% |
| 2025-12-16 | 20.17 | 20.53 | 20.00 | 20.02 | 18.93 | qfq | 1,574,600 | 31,922,868 | -0.25% |
| 2025-12-15 | 20.28 | 20.43 | 19.92 | 20.07 | 18.98 | qfq | 1,426,000 | 28,810,881 | -0.55% |
| 2025-12-12 | 20.14 | 20.36 | 19.87 | 20.18 | 19.08 | qfq | 1,365,600 | 27,550,432 | 0.20% |
| 2025-12-11 | 20.50 | 20.70 | 20.09 | 20.14 | 19.05 | qfq | 1,258,900 | 25,559,745 | -1.47% |
| 2025-12-10 | 20.81 | 20.88 | 20.44 | 20.44 | 19.33 | qfq | 789,500 | 16,292,337 | -0.87% |
| 2025-12-09 | 20.67 | 21.05 | 20.61 | 20.62 | 19.50 | qfq | 1,588,700 | 32,960,468 | -0.87% |
| 2025-12-08 | 20.81 | 20.97 | 20.57 | 20.80 | 19.67 | qfq | 1,278,200 | 26,560,470 | -0.24% |
| 2025-12-05 | 21.47 | 21.47 | 20.76 | 20.85 | 19.72 | qfq | 1,719,100 | 36,028,925 | -2.39% |
| 2025-12-04 | 21.13 | 21.99 | 21.11 | 21.36 | 20.20 | qfq | 2,600,400 | 56,012,245 | 0.52% |
| 2025-12-03 | 21.15 | 21.42 | 20.96 | 21.25 | 20.10 | qfq | 983,900 | 20,878,849 | -0.33% |
| 2025-12-02 | 21.13 | 21.40 | 20.60 | 21.32 | 20.16 | qfq | 1,994,300 | 42,206,085 | 1.04% |
| 2025-12-01 | 21.48 | 21.75 | 20.91 | 21.10 | 19.95 | qfq | 2,769,044 | 58,604,675 | -1.63% |
| 2025-11-28 | 21.38 | 21.56 | 21.09 | 21.45 | 20.28 | qfq | 1,315,600 | 28,057,091 | 0.33% |
| 2025-11-27 | 21.22 | 21.67 | 21.18 | 21.38 | 20.22 | qfq | 1,129,900 | 24,186,120 | 0.75% |
| 2025-11-26 | 21.31 | 21.67 | 21.15 | 21.22 | 20.07 | qfq | 1,265,100 | 26,972,748 | 0.00% |
| 2025-11-25 | 20.89 | 21.42 | 20.89 | 21.22 | 20.07 | qfq | 1,694,200 | 35,870,456 | 1.58% |
| 2025-11-24 | 21.09 | 21.21 | 20.71 | 20.89 | 19.75 | qfq | 2,001,900 | 41,819,644 | 0.05% |
| 2025-11-21 | 21.45 | 21.61 | 20.81 | 20.88 | 19.75 | qfq | 1,424,000 | 30,157,119 | -2.97% |
| 2025-11-20 | 21.57 | 21.67 | 21.23 | 21.52 | 20.35 | qfq | 1,077,898 | 23,139,244 | 0.56% |
| 2025-11-19 | 21.51 | 21.67 | 21.25 | 21.40 | 20.24 | qfq | 1,300,144 | 27,892,798 | -0.51% |
| 2025-11-18 | 21.70 | 22.17 | 21.40 | 21.51 | 20.34 | qfq | 1,449,444 | 31,350,955 | -1.10% |
| 2025-11-17 | 21.90 | 22.32 | 21.70 | 21.75 | 20.57 | qfq | 1,805,100 | 39,583,767 | -1.00% |
| 2025-11-14 | 21.82 | 22.79 | 21.82 | 21.97 | 20.78 | qfq | 2,960,800 | 65,827,481 | 0.50% |
| 2025-11-13 | 22.38 | 22.49 | 21.80 | 21.86 | 20.67 | qfq | 2,232,300 | 49,474,630 | -1.13% |
| 2025-11-12 | 22.06 | 22.30 | 21.91 | 22.11 | 20.91 | qfq | 1,683,600 | 37,240,253 | 0.55% |
| 2025-11-11 | 22.29 | 22.54 | 21.81 | 21.99 | 20.80 | qfq | 2,582,400 | 56,916,009 | -1.96% |
| 2025-11-10 | 22.00 | 22.50 | 21.63 | 22.43 | 21.21 | qfq | 2,923,900 | 64,725,793 | 2.98% |
| 2025-11-07 | 21.84 | 22.04 | 21.10 | 21.78 | 20.60 | qfq | 2,351,500 | 51,084,637 | -0.32% |
| 2025-11-06 | 22.44 | 22.60 | 21.70 | 21.85 | 20.66 | qfq | 4,170,200 | 92,056,884 | -3.32% |
| 2025-11-05 | 23.15 | 23.17 | 22.26 | 22.60 | 21.37 | qfq | 4,002,700 | 90,642,918 | -1.91% |
| 2025-11-04 | 23.00 | 23.87 | 22.60 | 23.04 | 21.79 | qfq | 5,677,300 | 131,732,936 | 0.39% |
| 2025-11-03 | 21.73 | 23.20 | 21.73 | 22.95 | 21.70 | qfq | 6,882,099 | 156,481,757 | 5.86% |
| 2025-10-31 | 23.02 | 23.02 | 20.71 | 21.68 | 20.50 | qfq | 7,911,200 | 169,825,509 | 3.58% |
| 2025-10-30 | 20.25 | 21.20 | 20.22 | 20.93 | 19.79 | qfq | 5,538,900 | 115,623,018 | 3.61% |
| 2025-10-29 | 19.70 | 20.68 | 19.70 | 20.20 | 19.10 | qfq | 5,847,982 | 117,992,049 | 6.43% |
| 2025-10-28 | 18.75 | 19.28 | 18.62 | 18.98 | 17.95 | qfq | 2,659,800 | 50,701,185 | 1.23% |
| 2025-10-27 | 18.62 | 18.91 | 18.33 | 18.75 | 17.73 | qfq | 1,541,501 | 28,732,198 | 0.81% |
| 2025-10-24 | 18.76 | 19.00 | 18.41 | 18.60 | 17.59 | qfq | 1,858,200 | 34,540,873 | -1.90% |
| 2025-10-23 | 18.32 | 19.36 | 18.09 | 18.96 | 17.93 | qfq | 4,304,800 | 81,158,773 | 4.35% |
| 2025-10-22 | 18.13 | 18.81 | 18.02 | 18.17 | 17.18 | qfq | 1,931,500 | 35,339,200 | 0.50% |
| 2025-10-21 | 18.03 | 18.20 | 17.88 | 18.08 | 17.10 | qfq | 1,618,300 | 29,185,636 | 0.11% |
| 2025-10-20 | 18.27 | 18.36 | 17.87 | 18.06 | 17.08 | qfq | 1,558,600 | 28,105,485 | -0.99% |
| 2025-10-17 | 18.42 | 18.50 | 18.07 | 18.24 | 17.25 | qfq | 3,207,524 | 58,749,417 | -0.38% |
| 2025-10-16 | 18.49 | 18.68 | 17.80 | 18.31 | 17.32 | qfq | 5,321,300 | 97,407,289 | -0.97% |
| 2025-10-15 | 16.90 | 18.58 | 16.87 | 18.49 | 17.49 | qfq | 8,701,900 | 156,454,522 | 9.41% |
| 2025-10-14 | 16.92 | 17.07 | 16.82 | 16.90 | 15.98 | qfq | 1,268,716 | 21,512,867 | 0.54% |
| 2025-10-13 | 16.75 | 16.81 | 16.58 | 16.81 | 15.90 | qfq | 715,890 | 11,949,282 | -0.94% |
| 2025-10-10 | 16.63 | 17.02 | 16.56 | 16.97 | 16.05 | qfq | 1,424,881 | 24,072,079 | 1.74% |
| 2025-10-09 | 16.86 | 16.88 | 16.57 | 16.68 | 15.77 | qfq | 795,900 | 13,245,029 | -0.48% |
| 2025-09-30 | 16.77 | 16.78 | 16.60 | 16.76 | 15.85 | qfq | 782,300 | 13,063,365 | -0.24% |
| 2025-09-29 | 16.88 | 16.95 | 16.62 | 16.80 | 15.89 | qfq | 637,797 | 10,694,782 | 0.00% |
| 2025-09-26 | 16.73 | 16.85 | 16.58 | 16.80 | 15.89 | qfq | 569,300 | 9,527,022 | -0.06% |
| 2025-09-25 | 16.90 | 16.95 | 16.71 | 16.81 | 15.90 | qfq | 584,800 | 9,841,937 | -0.53% |
| 2025-09-24 | 16.81 | 16.95 | 16.65 | 16.90 | 15.98 | qfq | 702,400 | 11,821,413 | 0.54% |
| 2025-09-23 | 16.70 | 16.83 | 16.43 | 16.81 | 15.90 | qfq | 893,171 | 14,845,929 | 0.00% |
| 2025-09-22 | 17.05 | 17.12 | 16.68 | 16.81 | 15.90 | qfq | 983,621 | 16,598,729 | -1.52% |
| 2025-09-19 | 16.76 | 17.12 | 16.63 | 17.07 | 16.14 | qfq | 1,265,279 | 21,329,384 | 1.61% |
| 2025-09-18 | 16.89 | 16.92 | 16.63 | 16.80 | 15.89 | qfq | 1,003,400 | 16,824,308 | -0.65% |
| 2025-09-17 | 16.87 | 16.94 | 16.82 | 16.91 | 15.99 | qfq | 941,500 | 15,887,225 | 0.18% |
| 2025-09-16 | 16.77 | 16.88 | 16.71 | 16.88 | 15.96 | qfq | 729,781 | 12,265,151 | 0.66% |
| 2025-09-15 | 16.91 | 16.94 | 16.68 | 16.77 | 15.86 | qfq | 1,095,924 | 18,400,395 | -0.89% |
| 2025-09-12 | 16.99 | 17.02 | 16.90 | 16.92 | 16.00 | qfq | 726,700 | 12,318,869 | -0.41% |
| 2025-09-11 | 16.99 | 17.08 | 16.85 | 16.99 | 16.07 | qfq | 1,042,639 | 17,685,778 | 0.00% |
| 2025-09-10 | 17.12 | 17.15 | 16.93 | 16.99 | 16.07 | qfq | 659,490 | 11,221,934 | -0.76% |
| 2025-09-09 | 17.03 | 17.15 | 16.98 | 17.12 | 16.19 | qfq | 1,133,192 | 19,360,035 | 0.53% |
| 2025-09-08 | 16.97 | 17.09 | 16.94 | 17.03 | 16.10 | qfq | 1,019,716 | 17,333,168 | -0.12% |
| 2025-09-05 | 17.09 | 17.11 | 16.75 | 17.05 | 16.12 | qfq | 1,469,700 | 24,843,019 | 0.24% |
| 2025-09-04 | 17.20 | 17.20 | 16.75 | 17.01 | 16.09 | qfq | 1,299,385 | 22,100,786 | 1.80% |
| 2025-09-03 | 17.01 | 17.06 | 16.64 | 16.71 | 15.80 | qfq | 1,006,200 | 16,951,027 | -1.47% |
| 2025-09-02 | 17.15 | 17.17 | 16.81 | 16.96 | 16.04 | qfq | 1,571,800 | 26,635,854 | -1.11% |
| 2025-09-01 | 17.27 | 17.30 | 17.10 | 17.15 | 16.22 | qfq | 1,237,270 | 21,278,576 | -0.17% |
| 2025-08-29 | 17.40 | 17.52 | 17.08 | 17.18 | 16.25 | qfq | 1,738,300 | 30,114,219 | -1.66% |
| 2025-08-28 | 17.42 | 17.68 | 16.70 | 17.47 | 16.52 | qfq | 3,494,600 | 60,141,047 | -1.41% |
| 2025-08-27 | 17.97 | 18.09 | 17.70 | 17.72 | 16.76 | qfq | 2,632,669 | 47,123,150 | -1.28% |
| 2025-08-26 | 17.71 | 17.99 | 17.58 | 17.95 | 16.97 | qfq | 2,640,706 | 46,872,508 | 1.01% |
| 2025-08-25 | 18.66 | 18.66 | 17.61 | 17.77 | 16.80 | qfq | 6,383,219 | 114,875,185 | -4.77% |
| 2025-08-22 | 18.92 | 19.32 | 18.46 | 18.66 | 17.65 | qfq | 7,548,781 | 141,917,064 | -3.06% |
| 2025-08-21 | 18.65 | 19.29 | 18.27 | 19.25 | 18.20 | qfq | 4,579,591 | 86,039,567 | 4.22% |
| 2025-08-20 | 18.20 | 18.49 | 17.98 | 18.47 | 17.47 | qfq | 2,816,710 | 51,418,012 | 1.43% |
| 2025-08-19 | 18.29 | 18.65 | 17.85 | 18.21 | 17.22 | qfq | 3,872,869 | 70,552,888 | 1.45% |
| 2025-08-18 | 17.98 | 18.07 | 17.71 | 17.95 | 16.97 | qfq | 2,222,339 | 39,717,328 | 0.84% |
| 2025-08-15 | 17.50 | 17.91 | 17.50 | 17.80 | 16.83 | qfq | 1,492,839 | 26,383,259 | 1.48% |
| 2025-08-14 | 17.72 | 17.82 | 17.53 | 17.54 | 16.59 | qfq | 1,001,100 | 17,693,253 | -0.96% |
| 2025-08-13 | 17.95 | 17.95 | 17.70 | 17.71 | 16.75 | qfq | 934,800 | 16,596,225 | -1.06% |
| 2025-08-12 | 17.66 | 17.98 | 17.66 | 17.90 | 16.93 | qfq | 1,583,400 | 28,281,868 | 0.96% |
| 2025-08-11 | 17.90 | 18.13 | 17.66 | 17.73 | 16.77 | qfq | 2,038,200 | 36,292,956 | -1.23% |
| 2025-08-08 | 18.22 | 18.48 | 17.92 | 17.95 | 16.97 | qfq | 2,119,500 | 38,514,338 | -1.37% |
| 2025-08-07 | 17.74 | 18.20 | 17.65 | 18.20 | 17.21 | qfq | 1,780,332 | 31,861,941 | 2.13% |
| 2025-08-06 | 17.81 | 17.89 | 17.60 | 17.82 | 16.85 | qfq | 885,800 | 15,710,390 | -0.11% |
| 2025-08-05 | 17.73 | 17.95 | 17.60 | 17.84 | 16.87 | qfq | 813,900 | 14,520,536 | 0.90% |
| 2025-08-04 | 17.64 | 17.78 | 17.51 | 17.68 | 16.72 | qfq | 770,632 | 13,599,887 | 0.28% |
| 2025-08-01 | 17.54 | 17.85 | 17.50 | 17.63 | 16.67 | qfq | 940,641 | 16,672,870 | 0.00% |
| 2025-07-31 | 17.81 | 17.86 | 17.54 | 17.63 | 16.67 | qfq | 849,600 | 15,029,454 | -1.23% |
| 2025-07-30 | 17.75 | 17.97 | 17.58 | 17.85 | 16.88 | qfq | 1,305,900 | 23,181,735 | 0.51% |
| 2025-07-29 | 18.12 | 18.22 | 17.63 | 17.76 | 16.79 | qfq | 1,490,700 | 26,531,619 | -2.04% |
| 2025-07-28 | 18.01 | 18.29 | 17.85 | 18.13 | 17.14 | qfq | 1,795,300 | 32,410,180 | 0.50% |
| 2025-07-25 | 18.04 | 18.29 | 17.96 | 18.04 | 17.06 | qfq | 1,161,799 | 21,037,997 | -0.22% |
| 2025-07-24 | 18.13 | 18.50 | 17.94 | 18.08 | 17.10 | qfq | 1,576,900 | 28,596,502 | 0.67% |
| 2025-07-23 | 18.17 | 18.18 | 17.91 | 17.96 | 16.98 | qfq | 1,024,400 | 18,506,181 | -0.44% |
| 2025-07-22 | 18.11 | 18.26 | 17.91 | 18.04 | 17.06 | qfq | 936,500 | 16,892,288 | -0.33% |
| 2025-07-21 | 17.70 | 18.18 | 17.70 | 18.10 | 17.12 | qfq | 1,859,441 | 33,407,170 | 1.91% |
| 2025-07-18 | 17.71 | 17.86 | 17.52 | 17.76 | 16.79 | qfq | 1,066,900 | 18,840,218 | 0.51% |
| 2025-07-17 | 17.91 | 17.91 | 17.62 | 17.67 | 16.71 | qfq | 955,600 | 16,919,154 | -0.84% |
| 2025-07-16 | 17.80 | 17.97 | 17.71 | 17.82 | 16.85 | qfq | 757,700 | 13,532,938 | 0.34% |
| 2025-07-15 | 17.72 | 17.94 | 17.68 | 17.76 | 16.79 | qfq | 1,134,000 | 20,173,303 | 0.28% |
| 2025-07-14 | 17.88 | 18.00 | 17.64 | 17.71 | 16.75 | qfq | 2,057,200 | 36,565,632 | -1.39% |
| 2025-07-11 | 18.61 | 18.86 | 17.81 | 17.96 | 16.98 | qfq | 3,273,500 | 59,445,854 | -3.18% |
| 2025-07-10 | 17.96 | 18.60 | 17.63 | 18.55 | 17.54 | qfq | 1,943,800 | 35,141,419 | 2.83% |
| 2025-07-09 | 18.06 | 18.06 | 17.75 | 18.04 | 17.06 | qfq | 828,200 | 14,862,282 | 0.17% |
| 2025-07-08 | 18.05 | 18.09 | 17.80 | 18.01 | 17.03 | qfq | 1,099,700 | 19,745,482 | 0.67% |
| 2025-07-07 | 17.54 | 17.93 | 17.53 | 17.89 | 16.92 | qfq | 1,243,200 | 22,126,549 | 1.59% |
| 2025-07-04 | 17.85 | 17.85 | 17.50 | 17.61 | 16.65 | qfq | 1,659,657 | 29,329,893 | -1.01% |
| 2025-07-03 | 18.21 | 18.48 | 17.77 | 17.79 | 16.82 | qfq | 2,018,857 | 36,226,767 | -2.09% |
| 2025-07-02 | 18.54 | 18.59 | 18.10 | 18.17 | 17.18 | qfq | 910,900 | 16,646,045 | -2.47% |
| 2025-07-01 | 18.24 | 18.63 | 18.11 | 18.63 | 17.62 | qfq | 1,406,900 | 25,849,736 | 1.47% |
| 2025-06-30 | 18.14 | 18.47 | 17.98 | 18.36 | 17.36 | qfq | 1,222,700 | 22,299,890 | 1.66% |
| 2025-06-27 | 18.05 | 18.25 | 17.80 | 18.06 | 17.08 | qfq | 1,194,157 | 21,509,387 | -0.06% |
| 2025-06-26 | 18.15 | 18.31 | 17.75 | 18.07 | 17.09 | qfq | 1,540,700 | 27,895,462 | -1.09% |
| 2025-06-25 | 18.55 | 18.68 | 18.10 | 18.27 | 17.28 | qfq | 1,721,600 | 31,422,138 | -5.29% |
| 2025-06-24 | 18.96 | 19.33 | 18.86 | 19.29 | 17.40 | qfq | 1,542,600 | 29,624,602 | 1.69% |
| 2025-06-23 | 19.62 | 19.64 | 18.90 | 18.97 | 17.11 | qfq | 2,546,385 | 48,662,619 | -4.14% |
| 2025-06-20 | 19.95 | 20.04 | 19.55 | 19.79 | 17.85 | qfq | 1,327,279 | 26,297,971 | -0.55% |
| 2025-06-19 | 19.70 | 20.49 | 19.70 | 19.90 | 17.95 | qfq | 1,389,700 | 27,634,064 | 0.40% |
| 2025-06-18 | 19.96 | 20.08 | 19.61 | 19.82 | 17.88 | qfq | 1,461,376 | 28,985,256 | 0.71% |
| 2025-06-17 | 20.38 | 20.38 | 19.56 | 19.68 | 17.75 | qfq | 2,363,200 | 46,898,105 | -3.39% |
| 2025-06-16 | 21.24 | 21.25 | 20.17 | 20.37 | 18.38 | qfq | 3,623,632 | 74,656,484 | -4.81% |
| 2025-06-13 | 19.85 | 21.70 | 19.73 | 21.40 | 19.31 | qfq | 4,870,400 | 100,896,760 | 5.68% |
| 2025-06-12 | 20.53 | 20.62 | 20.15 | 20.25 | 18.27 | qfq | 1,693,700 | 34,446,926 | -1.07% |
| 2025-06-11 | 20.20 | 20.61 | 20.03 | 20.47 | 18.47 | qfq | 1,966,000 | 40,094,903 | 0.59% |
| 2025-06-10 | 20.63 | 21.40 | 20.20 | 20.35 | 18.36 | qfq | 4,269,371 | 88,525,344 | -2.30% |
| 2025-06-09 | 19.84 | 21.19 | 19.64 | 20.83 | 18.79 | qfq | 4,934,595 | 101,445,685 | 4.15% |
| 2025-06-06 | 19.56 | 20.20 | 19.02 | 20.00 | 18.04 | qfq | 3,954,401 | 77,911,228 | 2.46% |
| 2025-06-05 | 20.98 | 21.87 | 19.31 | 19.52 | 17.61 | qfq | 6,164,094 | 126,476,002 | -7.88% |
| 2025-06-04 | 19.80 | 21.30 | 19.41 | 21.19 | 19.12 | qfq | 5,740,074 | 117,341,660 | 5.90% |
| 2025-06-03 | 18.75 | 20.64 | 18.25 | 20.01 | 18.05 | qfq | 5,073,838 | 98,218,848 | 5.71% |
| 2025-05-30 | 18.45 | 19.56 | 18.23 | 18.93 | 17.08 | qfq | 2,454,616 | 46,766,733 | 2.60% |
| 2025-05-29 | 18.66 | 18.77 | 18.17 | 18.45 | 16.64 | qfq | 2,388,283 | 44,064,659 | -1.65% |
| 2025-05-28 | 18.45 | 18.90 | 18.14 | 18.76 | 16.92 | qfq | 2,539,000 | 47,217,848 | 0.91% |
| 2025-05-27 | 17.40 | 18.69 | 17.30 | 18.59 | 16.77 | qfq | 4,143,600 | 75,554,657 | 5.93% |
| 2025-05-26 | 16.89 | 17.66 | 16.79 | 17.55 | 15.83 | qfq | 2,568,000 | 44,554,601 | 3.11% |
| 2025-05-23 | 17.00 | 17.28 | 16.83 | 17.02 | 15.35 | qfq | 2,001,200 | 34,131,321 | -0.47% |
| 2025-05-22 | 17.10 | 17.46 | 17.06 | 17.10 | 15.43 | qfq | 2,091,798 | 36,038,103 | -1.16% |
| 2025-05-21 | 16.95 | 17.45 | 16.80 | 17.30 | 15.61 | qfq | 2,623,000 | 44,997,327 | 2.19% |
| 2025-05-20 | 16.23 | 17.25 | 16.23 | 16.93 | 15.27 | qfq | 3,447,881 | 58,347,988 | 3.74% |
| 2025-05-19 | 15.96 | 16.39 | 15.84 | 16.32 | 14.72 | qfq | 1,526,800 | 24,728,827 | 2.26% |
| 2025-05-16 | 16.02 | 16.12 | 15.87 | 15.96 | 14.40 | qfq | 1,768,100 | 28,224,453 | -0.68% |
| 2025-05-15 | 16.00 | 16.19 | 15.90 | 16.07 | 14.50 | qfq | 1,734,700 | 27,863,294 | -0.31% |
| 2025-05-14 | 16.42 | 16.42 | 15.91 | 16.12 | 14.54 | qfq | 2,165,500 | 34,784,095 | -1.41% |
| 2025-05-13 | 16.44 | 16.66 | 16.30 | 16.35 | 14.75 | qfq | 2,474,000 | 40,727,436 | -0.43% |
| 2025-05-12 | 16.70 | 16.74 | 16.11 | 16.42 | 14.81 | qfq | 2,298,600 | 37,550,017 | -0.36% |
| 2025-05-09 | 15.83 | 16.66 | 15.76 | 16.48 | 14.87 | qfq | 4,472,419 | 73,002,624 | 4.11% |
| 2025-05-08 | 15.98 | 16.04 | 15.77 | 15.83 | 14.28 | qfq | 1,243,000 | 19,727,248 | -1.06% |
| 2025-05-07 | 15.85 | 16.25 | 15.85 | 16.00 | 14.43 | qfq | 2,082,463 | 33,443,621 | 0.50% |
| 2025-05-06 | 16.40 | 16.40 | 15.49 | 15.92 | 14.36 | qfq | 2,679,600 | 42,264,987 | -1.49% |
| 2025-04-30 | 16.26 | 16.48 | 16.03 | 16.16 | 14.58 | qfq | 1,473,800 | 23,925,465 | -0.25% |
| 2025-04-29 | 16.25 | 16.40 | 15.76 | 16.20 | 14.61 | qfq | 1,948,000 | 31,437,700 | -0.18% |
| 2025-04-28 | 16.25 | 16.61 | 15.75 | 16.23 | 14.64 | qfq | 2,597,871 | 42,226,116 | -0.31% |
| 2025-04-25 | 15.98 | 16.48 | 15.50 | 16.28 | 14.69 | qfq | 3,365,971 | 54,214,894 | 6.06% |
| 2025-04-24 | 14.96 | 15.39 | 14.91 | 15.35 | 13.85 | qfq | 1,068,100 | 16,282,927 | 2.61% |
| 2025-04-23 | 15.11 | 15.21 | 14.91 | 14.96 | 13.50 | qfq | 472,300 | 7,080,931 | -1.19% |
| 2025-04-22 | 15.05 | 15.17 | 14.96 | 15.14 | 13.66 | qfq | 534,492 | 8,055,560 | 0.40% |
| 2025-04-21 | 14.95 | 15.11 | 14.85 | 15.08 | 13.60 | qfq | 590,500 | 8,856,433 | 0.87% |
| 2025-04-18 | 15.32 | 15.32 | 14.92 | 14.95 | 13.49 | qfq | 832,300 | 12,527,185 | -2.48% |
| 2025-04-17 | 14.62 | 15.38 | 14.62 | 15.33 | 13.83 | qfq | 1,514,641 | 22,938,905 | 3.86% |
| 2025-04-16 | 14.98 | 14.98 | 14.32 | 14.76 | 13.32 | qfq | 1,433,204 | 20,993,345 | -0.94% |
| 2025-04-15 | 14.66 | 15.01 | 14.45 | 14.90 | 13.44 | qfq | 978,900 | 14,502,849 | 1.64% |
| 2025-04-14 | 14.56 | 14.79 | 14.53 | 14.66 | 13.23 | qfq | 817,700 | 11,988,227 | 0.96% |
| 2025-04-11 | 14.51 | 14.76 | 14.47 | 14.52 | 13.10 | qfq | 800,200 | 11,702,639 | -0.75% |
| 2025-04-10 | 14.60 | 14.92 | 14.56 | 14.63 | 13.20 | qfq | 1,092,800 | 16,095,463 | 0.83% |
| 2025-04-09 | 14.22 | 14.60 | 13.91 | 14.51 | 13.09 | qfq | 1,513,000 | 21,674,608 | -1.02% |
| 2025-04-08 | 14.57 | 14.93 | 14.40 | 14.66 | 13.23 | qfq | 2,134,000 | 31,258,956 | -0.34% |
| 2025-04-07 | 14.93 | 15.10 | 14.09 | 14.71 | 13.27 | qfq | 2,573,346 | 37,529,194 | -6.07% |
| 2025-04-03 | 15.59 | 15.70 | 15.19 | 15.66 | 14.13 | qfq | 1,160,300 | 17,938,937 | -0.38% |
| 2025-04-02 | 15.29 | 15.73 | 15.26 | 15.72 | 14.18 | qfq | 1,112,800 | 17,372,200 | 2.68% |
| 2025-04-01 | 15.01 | 15.38 | 15.01 | 15.31 | 13.81 | qfq | 1,210,700 | 18,399,694 | 2.07% |
| 2025-03-31 | 15.30 | 15.45 | 14.96 | 15.00 | 13.53 | qfq | 1,115,700 | 16,850,742 | -1.83% |
| 2025-03-28 | 15.61 | 15.61 | 15.27 | 15.28 | 13.78 | qfq | 658,300 | 10,149,680 | -1.86% |
| 2025-03-27 | 15.62 | 15.68 | 15.46 | 15.57 | 14.05 | qfq | 534,300 | 8,321,653 | 0.45% |
| 2025-03-26 | 15.34 | 15.58 | 15.28 | 15.50 | 13.98 | qfq | 739,900 | 11,449,403 | 1.17% |
| 2025-03-25 | 15.36 | 15.36 | 15.11 | 15.32 | 13.82 | qfq | 651,200 | 9,935,365 | 0.00% |
| 2025-03-24 | 15.56 | 15.68 | 15.14 | 15.32 | 13.82 | qfq | 1,338,600 | 20,576,767 | -1.10% |
| 2025-03-21 | 15.78 | 15.82 | 15.49 | 15.49 | 13.97 | qfq | 762,100 | 11,902,323 | -1.71% |
| 2025-03-20 | 15.93 | 15.93 | 15.51 | 15.76 | 14.22 | qfq | 1,218,200 | 19,151,865 | -0.69% |
| 2025-03-19 | 15.90 | 16.09 | 15.78 | 15.87 | 14.32 | qfq | 1,162,600 | 18,491,144 | -0.25% |
| 2025-03-18 | 15.73 | 15.99 | 15.55 | 15.91 | 14.35 | qfq | 859,100 | 13,569,412 | 1.14% |
| 2025-03-17 | 15.74 | 15.91 | 15.60 | 15.73 | 14.19 | qfq | 1,049,400 | 16,528,139 | 0.58% |
| 2025-03-14 | 15.18 | 15.79 | 15.18 | 15.64 | 14.11 | qfq | 1,855,900 | 28,904,664 | 2.56% |
| 2025-03-13 | 15.19 | 15.29 | 15.08 | 15.25 | 13.76 | qfq | 865,700 | 13,156,143 | 0.39% |
| 2025-03-12 | 15.27 | 15.34 | 15.12 | 15.19 | 13.70 | qfq | 615,916 | 9,352,968 | -0.52% |
| 2025-03-11 | 15.10 | 15.32 | 14.99 | 15.27 | 13.78 | qfq | 771,900 | 11,682,103 | 0.46% |
| 2025-03-10 | 15.10 | 15.28 | 15.03 | 15.20 | 13.71 | qfq | 544,000 | 8,242,724 | 0.40% |
| 2025-03-07 | 15.32 | 15.41 | 15.11 | 15.14 | 13.66 | qfq | 1,119,071 | 17,062,899 | -1.75% |
| 2025-03-06 | 15.32 | 15.47 | 15.16 | 15.41 | 13.90 | qfq | 934,300 | 14,338,821 | 0.39% |
| 2025-03-05 | 15.54 | 15.64 | 15.03 | 15.35 | 13.85 | qfq | 2,151,300 | 32,894,409 | -2.35% |
| 2025-03-04 | 16.19 | 16.28 | 15.46 | 15.72 | 14.18 | qfq | 2,162,800 | 34,250,009 | 1.81% |
| 2025-03-03 | 15.51 | 15.87 | 15.37 | 15.44 | 13.93 | qfq | 916,500 | 14,344,648 | -0.13% |
| 2025-02-28 | 15.71 | 15.73 | 15.42 | 15.46 | 13.95 | qfq | 916,600 | 14,233,894 | -1.40% |
| 2025-02-27 | 15.29 | 15.69 | 15.27 | 15.68 | 14.15 | qfq | 1,316,200 | 20,453,791 | 2.55% |
| 2025-02-26 | 15.14 | 15.30 | 15.11 | 15.29 | 13.79 | qfq | 678,000 | 10,312,013 | 0.92% |
| 2025-02-25 | 15.30 | 15.43 | 15.14 | 15.15 | 13.67 | qfq | 694,100 | 10,568,206 | -1.75% |
| 2025-02-24 | 15.47 | 15.76 | 15.35 | 15.42 | 13.91 | qfq | 1,379,159 | 21,444,284 | -0.58% |
| 2025-02-21 | 15.28 | 15.69 | 14.89 | 15.51 | 13.99 | qfq | 2,477,200 | 37,844,928 | 0.71% |
| 2025-02-20 | 14.95 | 15.60 | 14.88 | 15.40 | 13.89 | qfq | 1,736,200 | 26,651,576 | 2.87% |
| 2025-02-19 | 14.90 | 15.06 | 14.73 | 14.97 | 13.51 | qfq | 1,300,000 | 19,331,049 | 0.47% |
| 2025-02-18 | 15.39 | 15.68 | 14.88 | 14.90 | 13.44 | qfq | 1,687,300 | 25,655,349 | -3.37% |
| 2025-02-17 | 15.60 | 15.69 | 15.24 | 15.42 | 13.91 | qfq | 1,340,200 | 20,606,116 | -0.71% |
| 2025-02-14 | 15.42 | 15.59 | 15.20 | 15.53 | 14.01 | qfq | 890,800 | 13,742,187 | 0.45% |
| 2025-02-13 | 15.39 | 15.59 | 15.15 | 15.46 | 13.95 | qfq | 1,478,000 | 22,709,351 | 0.59% |
| 2025-02-12 | 15.48 | 15.55 | 15.27 | 15.37 | 13.87 | qfq | 1,091,600 | 16,793,624 | -0.90% |
| 2025-02-11 | 15.70 | 15.83 | 15.42 | 15.51 | 13.99 | qfq | 1,002,700 | 15,623,015 | -1.21% |
| 2025-02-10 | 15.58 | 15.78 | 15.35 | 15.70 | 14.16 | qfq | 1,692,900 | 26,332,603 | 0.64% |
| 2025-02-07 | 15.00 | 15.66 | 14.96 | 15.60 | 14.07 | qfq | 1,779,500 | 27,244,466 | 3.31% |
| 2025-02-06 | 14.88 | 15.16 | 14.66 | 15.10 | 13.62 | qfq | 1,040,600 | 15,541,505 | 1.48% |
| 2025-02-05 | 15.16 | 15.32 | 14.61 | 14.88 | 13.42 | qfq | 1,621,900 | 24,024,949 | -1.85% |
| 2025-01-27 | 15.02 | 15.28 | 15.00 | 15.16 | 13.68 | qfq | 1,128,100 | 17,091,758 | 0.93% |
| 2025-01-24 | 14.82 | 15.10 | 14.42 | 15.02 | 13.55 | qfq | 2,121,718 | 31,357,563 | 1.08% |
| 2025-01-23 | 15.05 | 15.18 | 14.74 | 14.86 | 13.41 | qfq | 1,717,400 | 25,704,152 | -0.87% |
| 2025-01-22 | 15.53 | 15.53 | 14.88 | 14.99 | 13.52 | qfq | 2,064,800 | 31,097,399 | -3.54% |
| 2025-01-21 | 16.04 | 16.10 | 15.21 | 15.54 | 14.02 | qfq | 2,436,160 | 37,680,158 | -3.12% |
| 2025-01-20 | 15.86 | 16.20 | 15.80 | 16.04 | 14.47 | qfq | 1,382,199 | 22,132,127 | 1.13% |
| 2025-01-17 | 15.87 | 16.00 | 15.58 | 15.86 | 14.31 | qfq | 1,604,000 | 25,309,521 | -1.25% |
| 2025-01-16 | 15.55 | 16.28 | 15.54 | 16.06 | 14.49 | qfq | 2,499,900 | 39,772,194 | 3.28% |
| 2025-01-15 | 15.80 | 16.08 | 15.41 | 15.55 | 14.03 | qfq | 1,917,999 | 30,115,858 | -2.51% |
| 2025-01-14 | 15.54 | 15.95 | 15.35 | 15.95 | 14.39 | qfq | 2,520,400 | 39,350,967 | 2.64% |
| 2025-01-13 | 15.39 | 16.05 | 15.30 | 15.54 | 14.02 | qfq | 1,750,600 | 27,360,505 | -1.15% |
| 2025-01-10 | 16.60 | 16.60 | 15.67 | 15.72 | 14.18 | qfq | 3,820,901 | 61,074,575 | -5.81% |
| 2025-01-09 | 17.11 | 17.49 | 16.26 | 16.69 | 15.06 | qfq | 5,413,398 | 90,893,516 | -5.17% |
| 2025-01-08 | 17.17 | 18.19 | 16.96 | 17.60 | 15.88 | qfq | 4,461,928 | 78,928,840 | 0.17% |
| 2025-01-07 | 17.58 | 17.58 | 16.62 | 17.57 | 15.85 | qfq | 4,588,954 | 78,690,440 | -0.62% |
| 2025-01-06 | 17.20 | 18.09 | 16.81 | 17.68 | 15.95 | qfq | 4,340,500 | 75,975,550 | 0.68% |
| 2025-01-03 | 16.78 | 17.66 | 16.32 | 17.56 | 15.84 | qfq | 7,033,644 | 120,767,746 | 4.96% |
| 2025-01-02 | 16.02 | 17.82 | 16.02 | 16.73 | 15.09 | qfq | 6,426,946 | 109,495,051 | 3.27% |
| 2024-12-31 | 15.98 | 16.53 | 15.92 | 16.20 | 14.61 | qfq | 2,736,400 | 44,470,856 | 1.50% |
| 2024-12-30 | 16.47 | 16.65 | 15.91 | 15.96 | 14.40 | qfq | 2,777,100 | 44,811,851 | -3.62% |
| 2024-12-27 | 16.36 | 16.62 | 16.09 | 16.56 | 14.94 | qfq | 2,473,900 | 40,522,959 | 1.60% |
| 2024-12-26 | 16.46 | 16.69 | 16.23 | 16.30 | 14.71 | qfq | 2,369,797 | 38,955,550 | -1.15% |
| 2024-12-25 | 17.09 | 17.13 | 16.23 | 16.49 | 14.88 | qfq | 4,128,000 | 68,242,294 | -3.90% |
| 2024-12-24 | 16.74 | 17.23 | 16.22 | 17.16 | 15.48 | qfq | 4,185,119 | 70,615,159 | 2.20% |
| 2024-12-23 | 16.43 | 16.88 | 16.12 | 16.79 | 15.15 | qfq | 3,358,800 | 55,666,858 | 1.76% |
| 2024-12-20 | 16.39 | 17.29 | 16.29 | 16.50 | 14.89 | qfq | 4,780,300 | 80,276,873 | 0.67% |
| 2024-12-19 | 15.75 | 16.88 | 15.66 | 16.39 | 14.79 | qfq | 3,320,604 | 54,194,690 | 2.89% |
| 2024-12-18 | 15.88 | 16.16 | 15.65 | 15.93 | 14.37 | qfq | 3,109,700 | 49,500,283 | 0.06% |
| 2024-12-17 | 16.91 | 17.08 | 15.75 | 15.92 | 14.36 | qfq | 4,757,600 | 77,125,475 | -6.35% |
| 2024-12-16 | 17.88 | 18.00 | 16.81 | 17.00 | 15.34 | qfq | 5,293,000 | 92,015,556 | -3.46% |
| 2024-12-13 | 18.70 | 18.70 | 17.56 | 17.61 | 15.89 | qfq | 5,819,028 | 104,894,424 | -2.38% |
| 2024-12-12 | 16.30 | 18.04 | 16.14 | 18.04 | 16.27 | qfq | 5,974,329 | 104,252,594 | 10.00% |
| 2024-12-11 | 16.11 | 16.55 | 16.06 | 16.40 | 14.80 | qfq | 2,560,628 | 41,837,908 | 1.42% |
| 2024-12-10 | 16.01 | 16.77 | 16.01 | 16.17 | 14.59 | qfq | 3,303,900 | 53,788,861 | 2.80% |
| 2024-12-09 | 15.75 | 15.97 | 15.55 | 15.73 | 14.19 | qfq | 1,866,800 | 29,358,542 | -0.63% |
| 2024-12-06 | 15.91 | 16.36 | 15.76 | 15.83 | 14.28 | qfq | 2,986,700 | 48,032,914 | -0.57% |
| 2024-12-05 | 15.40 | 16.03 | 15.38 | 15.92 | 14.36 | qfq | 3,925,100 | 61,893,747 | 2.18% |
| 2024-12-04 | 15.88 | 15.94 | 15.46 | 15.58 | 14.06 | qfq | 2,068,900 | 32,420,134 | -2.20% |
| 2024-12-03 | 16.08 | 16.13 | 15.77 | 15.93 | 14.37 | qfq | 2,457,900 | 39,064,161 | -0.93% |
| 2024-12-02 | 16.38 | 16.58 | 15.95 | 16.08 | 14.51 | qfq | 4,926,497 | 79,785,171 | -2.19% |
| 2024-11-29 | 16.68 | 17.19 | 16.36 | 16.44 | 14.83 | qfq | 4,615,317 | 77,047,670 | -2.49% |
| 2024-11-28 | 16.45 | 17.48 | 16.44 | 16.86 | 15.21 | qfq | 6,480,507 | 110,314,087 | 1.57% |
| 2024-11-27 | 16.11 | 16.80 | 15.70 | 16.60 | 14.98 | qfq | 7,185,796 | 117,474,000 | 0.00% |
| 2024-11-26 | 15.54 | 16.82 | 15.21 | 16.60 | 14.98 | qfq | 11,411,598 | 181,698,373 | 2.79% |
| 2024-11-25 | 14.80 | 16.27 | 14.62 | 16.15 | 14.57 | qfq | 14,792,335 | 232,714,705 | 9.20% |
| 2024-11-22 | 15.29 | 15.47 | 14.77 | 14.79 | 13.34 | qfq | 5,400,900 | 80,835,077 | -2.50% |
| 2024-11-21 | 15.03 | 15.40 | 14.77 | 15.17 | 13.69 | qfq | 6,481,267 | 97,706,595 | -0.33% |
| 2024-11-20 | 15.16 | 15.34 | 14.64 | 15.22 | 13.73 | qfq | 8,238,996 | 123,374,699 | -1.17% |
| 2024-11-19 | 14.57 | 15.50 | 14.57 | 15.40 | 13.89 | qfq | 11,691,021 | 175,833,183 | 2.74% |
| 2024-11-18 | 13.82 | 14.99 | 13.70 | 14.99 | 13.52 | qfq | 14,727,496 | 219,092,878 | 9.98% |
| 2024-11-15 | 13.58 | 13.90 | 13.58 | 13.63 | 12.30 | qfq | 1,459,200 | 20,069,220 | -0.15% |
| 2024-11-14 | 13.86 | 13.97 | 13.65 | 13.65 | 12.31 | qfq | 1,528,600 | 21,142,987 | -1.66% |
| 2024-11-13 | 13.84 | 14.00 | 13.66 | 13.88 | 12.52 | qfq | 1,957,400 | 27,045,182 | 0.29% |
| 2024-11-12 | 14.03 | 14.23 | 13.72 | 13.84 | 12.49 | qfq | 2,683,400 | 37,579,797 | -1.49% |
| 2024-11-11 | 14.00 | 14.37 | 13.81 | 14.05 | 12.68 | qfq | 2,491,100 | 35,018,647 | 0.36% |
| 2024-11-08 | 14.43 | 14.43 | 13.96 | 14.00 | 12.63 | qfq | 1,998,800 | 28,137,373 | -1.34% |
| 2024-11-07 | 13.62 | 14.22 | 13.54 | 14.19 | 12.80 | qfq | 4,071,091 | 56,961,061 | 3.80% |
| 2024-11-06 | 13.77 | 13.80 | 13.53 | 13.67 | 12.33 | qfq | 1,956,800 | 26,730,356 | -0.65% |
| 2024-11-05 | 13.46 | 13.81 | 13.36 | 13.76 | 12.41 | qfq | 3,006,800 | 40,881,227 | 2.23% |
| 2024-11-04 | 13.27 | 13.48 | 13.13 | 13.46 | 12.14 | qfq | 2,167,100 | 28,913,243 | 2.12% |
| 2024-11-01 | 13.33 | 13.44 | 13.17 | 13.18 | 11.89 | qfq | 2,295,700 | 30,494,235 | -0.90% |
| 2024-10-31 | 13.45 | 13.50 | 13.28 | 13.30 | 12.00 | qfq | 2,894,500 | 38,676,731 | -1.04% |
| 2024-10-30 | 13.43 | 13.47 | 13.26 | 13.44 | 12.12 | qfq | 2,084,900 | 27,850,258 | -0.15% |
| 2024-10-29 | 13.71 | 13.77 | 13.46 | 13.46 | 12.14 | qfq | 2,945,500 | 39,988,406 | -3.10% |
| 2024-10-28 | 13.70 | 13.89 | 13.46 | 13.89 | 12.53 | qfq | 4,328,200 | 59,027,009 | 0.29% |
| 2024-10-25 | 13.91 | 13.91 | 13.59 | 13.85 | 12.49 | qfq | 2,930,300 | 40,284,852 | -0.79% |
| 2024-10-24 | 14.45 | 14.45 | 13.76 | 13.96 | 12.59 | qfq | 7,044,581 | 98,832,846 | -4.71% |
| 2024-10-23 | 14.19 | 14.65 | 13.80 | 14.65 | 13.22 | qfq | 8,900,385 | 126,851,286 | 4.64% |
| 2024-10-22 | 13.10 | 14.00 | 13.01 | 14.00 | 12.63 | qfq | 6,286,400 | 85,485,250 | 6.95% |
| 2024-10-21 | 13.00 | 13.12 | 12.90 | 13.09 | 11.81 | qfq | 2,448,800 | 31,840,912 | 0.61% |
| 2024-10-18 | 12.85 | 13.15 | 12.70 | 13.01 | 11.74 | qfq | 3,193,928 | 41,297,621 | 1.25% |
| 2024-10-17 | 13.22 | 13.35 | 12.85 | 12.85 | 11.59 | qfq | 2,026,200 | 26,477,706 | -2.58% |
| 2024-10-16 | 13.01 | 13.34 | 13.00 | 13.19 | 11.90 | qfq | 1,596,128 | 21,044,714 | 0.15% |
| 2024-10-15 | 13.42 | 13.48 | 13.16 | 13.17 | 11.88 | qfq | 1,704,600 | 22,668,374 | -1.79% |
| 2024-10-14 | 13.21 | 13.59 | 13.21 | 13.41 | 12.10 | qfq | 2,909,200 | 39,006,569 | 1.75% |
| 2024-10-11 | 13.57 | 13.61 | 13.04 | 13.18 | 11.89 | qfq | 2,326,235 | 30,900,747 | -2.87% |
| 2024-10-10 | 13.34 | 13.93 | 13.13 | 13.57 | 12.24 | qfq | 3,748,545 | 51,007,476 | 3.19% |
| 2024-10-09 | 14.30 | 14.30 | 13.14 | 13.15 | 11.86 | qfq | 3,805,448 | 51,855,236 | -9.31% |
| 2024-10-08 | 15.75 | 15.83 | 14.01 | 14.50 | 13.08 | qfq | 7,448,400 | 109,557,969 | 0.55% |
| 2024-09-30 | 13.56 | 14.50 | 13.08 | 14.42 | 13.01 | qfq | 9,061,200 | 124,581,086 | 9.16% |
| 2024-09-27 | 13.30 | 13.35 | 12.82 | 13.21 | 11.92 | qfq | 3,063,600 | 40,032,747 | 2.96% |
| 2024-09-26 | 12.12 | 12.85 | 12.04 | 12.83 | 11.57 | qfq | 4,344,793 | 54,323,970 | 6.30% |
| 2024-09-25 | 12.07 | 12.28 | 11.99 | 12.07 | 10.89 | qfq | 3,412,158 | 41,404,459 | 1.60% |
| 2024-09-24 | 11.40 | 11.89 | 11.34 | 11.88 | 10.72 | qfq | 3,329,900 | 38,718,190 | 4.85% |
| 2024-09-23 | 11.33 | 11.46 | 11.20 | 11.33 | 10.22 | qfq | 1,445,535 | 16,412,193 | 0.98% |
| 2024-09-20 | 11.38 | 11.38 | 11.13 | 11.22 | 10.12 | qfq | 1,621,600 | 18,154,306 | -1.15% |
| 2024-09-19 | 11.12 | 11.43 | 11.06 | 11.35 | 10.24 | qfq | 3,157,200 | 35,562,708 | 3.46% |
| 2024-09-18 | 10.88 | 11.07 | 10.73 | 10.97 | 9.90 | qfq | 1,568,700 | 17,090,747 | 0.73% |
| 2024-09-13 | 11.07 | 11.16 | 10.89 | 10.89 | 9.82 | qfq | 1,478,700 | 16,283,197 | -1.63% |
| 2024-09-12 | 11.19 | 11.29 | 11.07 | 11.07 | 9.99 | qfq | 1,665,200 | 18,635,797 | -0.45% |
| 2024-09-11 | 11.37 | 11.37 | 11.09 | 11.12 | 10.03 | qfq | 1,742,200 | 19,500,992 | -1.94% |
| 2024-09-10 | 11.09 | 11.36 | 11.09 | 11.34 | 10.23 | qfq | 3,573,000 | 40,143,753 | 2.35% |
| 2024-09-09 | 11.00 | 11.09 | 10.90 | 11.08 | 10.00 | qfq | 1,863,500 | 20,496,074 | 0.64% |
| 2024-09-06 | 11.29 | 11.29 | 11.01 | 11.01 | 9.93 | qfq | 2,504,600 | 27,818,865 | -2.31% |
| 2024-09-05 | 11.13 | 11.29 | 11.13 | 11.27 | 10.17 | qfq | 2,008,100 | 22,518,493 | 1.26% |
| 2024-09-04 | 11.05 | 11.25 | 11.03 | 11.13 | 10.04 | qfq | 2,349,600 | 26,179,403 | 0.00% |
| 2024-09-03 | 11.24 | 11.31 | 11.08 | 11.13 | 10.04 | qfq | 2,454,293 | 27,409,092 | -0.45% |
| 2024-09-02 | 11.37 | 11.46 | 11.01 | 11.18 | 10.09 | qfq | 5,162,164 | 57,831,201 | -2.10% |
| 2024-08-30 | 11.39 | 11.60 | 11.21 | 11.42 | 10.30 | qfq | 5,807,664 | 66,326,661 | 0.18% |
| 2024-08-29 | 11.39 | 11.55 | 11.26 | 11.40 | 10.28 | qfq | 3,862,493 | 43,974,167 | -0.35% |
| 2024-08-28 | 11.84 | 11.94 | 11.32 | 11.44 | 10.32 | qfq | 7,732,122 | 88,678,804 | -7.14% |
| 2024-08-27 | 12.71 | 12.72 | 12.28 | 12.32 | 11.11 | qfq | 1,800,600 | 22,438,770 | -3.30% |
| 2024-08-26 | 12.63 | 12.77 | 12.40 | 12.74 | 11.49 | qfq | 1,222,100 | 15,410,448 | 0.08% |
| 2024-08-23 | 12.88 | 12.91 | 12.71 | 12.73 | 11.48 | qfq | 1,087,165 | 13,906,642 | -0.47% |
| 2024-08-22 | 12.71 | 12.92 | 12.70 | 12.79 | 11.54 | qfq | 1,485,800 | 19,046,820 | 0.71% |
| 2024-08-21 | 12.89 | 12.95 | 12.60 | 12.70 | 11.46 | qfq | 1,402,893 | 17,865,342 | -1.47% |
| 2024-08-20 | 13.16 | 13.21 | 12.84 | 12.89 | 11.63 | qfq | 1,860,622 | 24,137,939 | -2.05% |
| 2024-08-19 | 13.30 | 13.38 | 13.15 | 13.16 | 11.87 | qfq | 1,824,900 | 24,179,247 | -0.75% |
| 2024-08-16 | 13.50 | 13.56 | 13.21 | 13.26 | 11.96 | qfq | 1,332,765 | 17,807,997 | -1.56% |
| 2024-08-15 | 13.52 | 13.62 | 13.39 | 13.47 | 12.15 | qfq | 1,612,165 | 21,739,061 | -0.44% |
| 2024-08-14 | 13.70 | 13.76 | 13.51 | 13.53 | 12.21 | qfq | 1,110,865 | 15,085,699 | -1.53% |
| 2024-08-13 | 14.20 | 14.26 | 13.58 | 13.74 | 12.40 | qfq | 2,536,300 | 34,956,105 | -2.83% |
| 2024-08-12 | 13.78 | 14.23 | 13.57 | 14.14 | 12.76 | qfq | 3,116,900 | 43,624,547 | 2.61% |
| 2024-08-09 | 13.79 | 13.94 | 13.51 | 13.78 | 12.43 | qfq | 3,551,393 | 48,847,525 | 0.36% |
| 2024-08-08 | 13.15 | 13.79 | 13.04 | 13.73 | 12.39 | qfq | 3,562,000 | 48,222,541 | 4.25% |
| 2024-08-07 | 13.24 | 13.27 | 13.07 | 13.17 | 11.88 | qfq | 1,432,100 | 18,819,852 | -0.38% |
| 2024-08-06 | 13.30 | 13.33 | 13.07 | 13.22 | 11.93 | qfq | 1,671,100 | 22,027,136 | 0.00% |
| 2024-08-05 | 13.09 | 13.53 | 13.06 | 13.22 | 11.93 | qfq | 2,359,000 | 31,375,912 | 0.15% |
| 2024-08-02 | 13.13 | 13.33 | 13.08 | 13.20 | 11.91 | qfq | 1,468,300 | 19,392,766 | -0.30% |
| 2024-08-01 | 13.51 | 13.56 | 13.20 | 13.24 | 11.94 | qfq | 2,077,200 | 27,818,458 | -1.49% |
| 2024-07-31 | 12.86 | 13.56 | 12.86 | 13.44 | 12.12 | qfq | 2,700,084 | 35,845,610 | 4.27% |
| 2024-07-30 | 12.71 | 12.95 | 12.57 | 12.89 | 11.63 | qfq | 2,424,800 | 31,035,163 | 1.10% |
| 2024-07-29 | 13.18 | 13.21 | 12.70 | 12.75 | 11.50 | qfq | 2,814,000 | 36,286,094 | -2.89% |
| 2024-07-26 | 13.02 | 13.19 | 13.00 | 13.13 | 11.85 | qfq | 2,437,500 | 31,943,838 | 1.08% |
| 2024-07-25 | 13.13 | 13.22 | 12.94 | 12.99 | 11.72 | qfq | 2,181,000 | 28,534,271 | -1.22% |
| 2024-07-24 | 13.64 | 13.64 | 13.13 | 13.15 | 11.86 | qfq | 1,769,400 | 23,438,366 | -1.94% |
| 2024-07-23 | 13.65 | 13.79 | 13.40 | 13.41 | 12.10 | qfq | 1,585,600 | 21,540,961 | -2.12% |
| 2024-07-22 | 13.79 | 13.84 | 13.58 | 13.70 | 12.36 | qfq | 1,763,770 | 24,099,449 | -0.58% |
| 2024-07-19 | 13.89 | 13.91 | 13.69 | 13.78 | 12.43 | qfq | 1,308,604 | 18,045,360 | -1.15% |
| 2024-07-18 | 14.10 | 14.10 | 13.76 | 13.94 | 12.58 | qfq | 1,362,593 | 18,895,330 | -0.50% |
| 2024-07-17 | 14.21 | 14.21 | 13.85 | 14.01 | 12.64 | qfq | 1,933,700 | 27,040,246 | -1.89% |
| 2024-07-16 | 14.38 | 14.44 | 14.16 | 14.28 | 12.88 | qfq | 1,346,800 | 19,261,038 | -1.24% |
| 2024-07-15 | 14.60 | 14.60 | 14.23 | 14.46 | 13.05 | qfq | 1,909,900 | 27,418,325 | -0.62% |
| 2024-07-12 | 14.77 | 14.88 | 14.45 | 14.55 | 13.13 | qfq | 1,422,900 | 20,775,256 | -2.02% |
| 2024-07-11 | 14.90 | 15.01 | 14.75 | 14.85 | 13.40 | qfq | 1,523,100 | 22,663,542 | 0.68% |
| 2024-07-10 | 15.01 | 15.06 | 14.73 | 14.75 | 13.31 | qfq | 1,148,117 | 17,038,232 | -1.99% |
| 2024-07-09 | 15.25 | 15.25 | 14.80 | 15.05 | 13.58 | qfq | 1,566,400 | 23,473,574 | -0.20% |
| 2024-07-08 | 15.54 | 15.55 | 15.03 | 15.08 | 13.60 | qfq | 1,541,400 | 23,455,656 | -3.46% |
| 2024-07-05 | 15.38 | 15.70 | 15.08 | 15.62 | 14.09 | qfq | 1,739,400 | 26,810,391 | 1.36% |
| 2024-07-04 | 15.33 | 15.62 | 15.12 | 15.41 | 13.90 | qfq | 2,174,200 | 33,498,256 | 0.52% |
| 2024-07-03 | 15.26 | 15.40 | 15.11 | 15.33 | 13.83 | qfq | 1,435,400 | 21,912,123 | 0.13% |
| 2024-07-02 | 15.68 | 15.72 | 15.21 | 15.31 | 13.81 | qfq | 1,888,900 | 29,075,922 | -2.36% |
| 2024-07-01 | 15.55 | 15.86 | 15.53 | 15.68 | 14.15 | qfq | 1,897,800 | 29,808,576 | 0.19% |
| 2024-06-28 | 15.55 | 15.85 | 15.51 | 15.65 | 14.12 | qfq | 1,680,100 | 26,387,362 | 0.64% |
| 2024-06-27 | 15.70 | 15.79 | 15.55 | 15.55 | 14.03 | qfq | 1,685,500 | 26,350,037 | -6.33% |
| 2024-06-26 | 16.60 | 16.71 | 16.40 | 16.60 | 14.16 | qfq | 2,169,100 | 35,899,960 | -0.06% |
| 2024-06-25 | 16.75 | 16.90 | 16.42 | 16.61 | 14.17 | qfq | 1,890,000 | 31,447,755 | 0.36% |
| 2024-06-24 | 17.64 | 17.64 | 16.48 | 16.55 | 14.12 | qfq | 3,786,400 | 64,056,399 | -5.59% |
| 2024-06-21 | 17.23 | 17.79 | 17.16 | 17.53 | 14.96 | qfq | 1,489,400 | 26,160,370 | 1.80% |
| 2024-06-20 | 17.77 | 17.77 | 17.05 | 17.22 | 14.69 | qfq | 1,363,700 | 23,591,580 | -2.38% |
| 2024-06-19 | 17.72 | 17.78 | 17.58 | 17.64 | 15.05 | qfq | 804,800 | 14,216,869 | -0.95% |
| 2024-06-18 | 17.67 | 17.85 | 17.37 | 17.81 | 15.20 | qfq | 1,125,600 | 19,852,570 | 1.77% |
| 2024-06-17 | 17.68 | 17.70 | 17.36 | 17.50 | 14.93 | qfq | 1,280,200 | 22,402,637 | -1.35% |
| 2024-06-14 | 17.21 | 17.82 | 17.01 | 17.74 | 15.14 | qfq | 3,042,300 | 53,211,391 | 2.48% |
| 2024-06-13 | 18.04 | 18.10 | 17.22 | 17.31 | 14.77 | qfq | 3,499,600 | 61,194,878 | -3.94% |
| 2024-06-12 | 18.20 | 18.29 | 17.98 | 18.02 | 15.38 | qfq | 1,383,100 | 25,009,253 | -0.99% |
| 2024-06-11 | 18.19 | 18.29 | 17.91 | 18.20 | 15.53 | qfq | 1,915,200 | 34,736,434 | 0.11% |
| 2024-06-07 | 17.93 | 18.30 | 17.71 | 18.18 | 15.51 | qfq | 3,747,800 | 67,484,490 | 1.96% |
| 2024-06-06 | 18.66 | 18.66 | 17.61 | 17.83 | 15.21 | qfq | 8,850,876 | 159,285,388 | -7.47% |
| 2024-06-05 | 19.44 | 19.90 | 19.27 | 19.27 | 16.44 | qfq | 3,442,576 | 67,374,687 | -0.98% |
| 2024-06-04 | 19.30 | 19.54 | 18.92 | 19.46 | 16.60 | qfq | 2,160,900 | 41,653,446 | 0.72% |
| 2024-06-03 | 19.21 | 19.47 | 19.03 | 19.32 | 16.48 | qfq | 1,787,800 | 34,445,947 | 0.10% |
| 2024-05-31 | 19.05 | 19.37 | 18.72 | 19.30 | 16.47 | qfq | 2,454,300 | 46,826,940 | 1.31% |
| 2024-05-30 | 18.83 | 19.43 | 18.78 | 19.05 | 16.25 | qfq | 2,089,200 | 40,050,823 | 0.85% |
| 2024-05-29 | 18.93 | 19.24 | 18.75 | 18.89 | 16.12 | qfq | 1,626,900 | 30,897,101 | 0.05% |
| 2024-05-28 | 18.95 | 18.97 | 18.75 | 18.88 | 16.11 | qfq | 1,127,700 | 21,276,444 | -0.05% |
| 2024-05-27 | 18.81 | 19.10 | 18.58 | 18.89 | 16.12 | qfq | 1,629,901 | 30,661,331 | 0.43% |
| 2024-05-24 | 18.66 | 18.90 | 18.46 | 18.81 | 16.05 | qfq | 1,448,100 | 27,113,200 | 1.40% |
| 2024-05-23 | 18.55 | 18.67 | 18.39 | 18.55 | 15.83 | qfq | 1,198,000 | 22,168,370 | -0.27% |
| 2024-05-22 | 18.92 | 19.08 | 18.50 | 18.60 | 15.87 | qfq | 1,539,700 | 28,887,359 | -2.00% |
| 2024-05-21 | 19.13 | 19.50 | 18.87 | 18.98 | 16.19 | qfq | 2,279,200 | 43,509,298 | -0.58% |
| 2024-05-20 | 18.68 | 19.14 | 18.60 | 19.09 | 16.29 | qfq | 2,621,100 | 49,647,046 | 2.74% |
| 2024-05-17 | 18.70 | 18.90 | 18.36 | 18.58 | 15.85 | qfq | 2,035,300 | 37,705,921 | -0.96% |
| 2024-05-16 | 18.87 | 18.97 | 18.64 | 18.76 | 16.01 | qfq | 1,964,300 | 36,907,172 | -0.58% |
| 2024-05-15 | 18.92 | 19.20 | 18.87 | 18.87 | 16.10 | qfq | 2,243,400 | 42,611,913 | -0.74% |
| 2024-05-14 | 18.69 | 19.17 | 18.57 | 19.01 | 16.22 | qfq | 4,244,100 | 80,470,837 | 2.20% |
| 2024-05-13 | 18.32 | 18.78 | 18.11 | 18.60 | 15.87 | qfq | 4,136,800 | 76,515,705 | 1.92% |
| 2024-05-10 | 18.23 | 18.38 | 18.11 | 18.25 | 15.57 | qfq | 2,311,600 | 42,178,155 | -0.16% |
| 2024-05-09 | 18.18 | 18.46 | 18.08 | 18.28 | 15.60 | qfq | 3,330,200 | 60,878,114 | -0.38% |
| 2024-05-08 | 18.78 | 18.89 | 18.25 | 18.35 | 15.66 | qfq | 2,849,900 | 52,883,060 | -2.08% |
| 2024-05-07 | 18.88 | 18.97 | 18.57 | 18.74 | 15.99 | qfq | 3,324,000 | 62,204,064 | -0.64% |
| 2024-05-06 | 19.17 | 19.30 | 18.51 | 18.86 | 16.09 | qfq | 8,462,160 | 158,680,150 | 2.44% |
| 2024-04-30 | 17.50 | 18.41 | 17.43 | 18.41 | 15.71 | qfq | 3,985,110 | 71,907,993 | 9.98% |
| 2024-04-29 | 17.00 | 17.23 | 16.58 | 16.74 | 14.28 | qfq | 4,667,851 | 78,905,294 | -1.88% |
| 2024-04-26 | 17.75 | 17.85 | 16.88 | 17.06 | 14.56 | qfq | 5,261,276 | 90,876,220 | -3.23% |
| 2024-04-25 | 17.50 | 17.77 | 17.43 | 17.63 | 15.04 | qfq | 1,229,300 | 21,670,540 | 0.28% |
| 2024-04-24 | 17.78 | 17.78 | 17.44 | 17.58 | 15.00 | qfq | 1,802,500 | 31,598,293 | -0.28% |
| 2024-04-23 | 17.91 | 18.11 | 17.48 | 17.63 | 15.04 | qfq | 1,863,000 | 33,000,758 | -2.60% |
| 2024-04-22 | 17.98 | 18.28 | 17.81 | 18.10 | 15.44 | qfq | 2,134,600 | 38,588,566 | 1.40% |
| 2024-04-19 | 17.74 | 17.97 | 17.61 | 17.85 | 15.23 | qfq | 1,589,900 | 28,312,234 | 0.51% |
| 2024-04-18 | 17.87 | 18.18 | 17.71 | 17.76 | 15.15 | qfq | 2,110,400 | 37,807,753 | -0.78% |
| 2024-04-17 | 17.23 | 17.90 | 17.23 | 17.90 | 15.27 | qfq | 2,337,594 | 41,258,404 | 4.19% |
| 2024-04-16 | 17.70 | 17.90 | 17.15 | 17.18 | 14.66 | qfq | 3,533,171 | 61,628,140 | -3.86% |
| 2024-04-15 | 18.00 | 18.40 | 17.53 | 17.87 | 15.25 | qfq | 3,474,925 | 62,431,534 | -1.27% |
| 2024-04-12 | 17.63 | 18.29 | 17.55 | 18.10 | 15.44 | qfq | 3,638,700 | 65,359,916 | 3.02% |
| 2024-04-11 | 17.55 | 17.77 | 17.39 | 17.57 | 14.99 | qfq | 2,326,400 | 40,824,951 | -0.23% |
| 2024-04-10 | 17.54 | 18.09 | 17.47 | 17.61 | 15.03 | qfq | 2,946,600 | 52,436,907 | 0.40% |
| 2024-04-09 | 17.29 | 17.66 | 17.03 | 17.54 | 14.97 | qfq | 2,291,100 | 39,776,100 | 1.74% |
| 2024-04-08 | 17.66 | 17.88 | 17.19 | 17.24 | 14.71 | qfq | 2,760,800 | 48,291,575 | -2.60% |
| 2024-04-03 | 17.30 | 17.75 | 17.26 | 17.70 | 15.10 | qfq | 4,058,194 | 71,211,544 | 2.08% |
| 2024-04-02 | 17.00 | 17.46 | 16.90 | 17.34 | 14.80 | qfq | 3,579,131 | 61,651,744 | 1.94% |
| 2024-04-01 | 16.90 | 17.08 | 16.53 | 17.01 | 14.51 | qfq | 4,402,100 | 74,055,623 | 0.71% |
| 2024-03-29 | 16.30 | 16.89 | 16.28 | 16.89 | 14.41 | qfq | 3,609,000 | 59,837,718 | 2.99% |
| 2024-03-28 | 16.58 | 16.86 | 16.21 | 16.40 | 13.99 | qfq | 3,108,700 | 51,456,780 | -1.62% |
| 2024-03-27 | 16.50 | 17.00 | 16.41 | 16.67 | 14.22 | qfq | 3,689,676 | 61,738,040 | 1.15% |
| 2024-03-26 | 16.11 | 16.52 | 16.06 | 16.48 | 14.06 | qfq | 2,589,000 | 42,238,294 | 2.49% |
| 2024-03-25 | 15.98 | 16.38 | 15.94 | 16.08 | 13.72 | qfq | 2,259,100 | 36,593,363 | -0.43% |
| 2024-03-22 | 16.54 | 16.54 | 15.95 | 16.15 | 13.78 | qfq | 3,594,300 | 58,214,544 | -2.48% |
| 2024-03-21 | 16.87 | 16.93 | 16.41 | 16.56 | 14.13 | qfq | 3,297,800 | 54,804,198 | -1.60% |
| 2024-03-20 | 16.60 | 17.05 | 16.55 | 16.83 | 14.36 | qfq | 2,857,300 | 47,841,421 | 1.39% |
| 2024-03-19 | 17.28 | 17.38 | 16.53 | 16.60 | 14.16 | qfq | 3,895,900 | 65,494,588 | -3.99% |
| 2024-03-18 | 17.16 | 17.44 | 16.90 | 17.29 | 14.75 | qfq | 2,758,169 | 47,464,044 | 0.64% |
| 2024-03-15 | 17.27 | 17.79 | 16.95 | 17.18 | 14.66 | qfq | 4,218,800 | 73,041,397 | -1.15% |
| 2024-03-14 | 16.72 | 17.42 | 16.59 | 17.38 | 14.83 | qfq | 4,620,200 | 78,200,978 | 4.26% |
| 2024-03-13 | 16.74 | 16.98 | 16.50 | 16.67 | 14.22 | qfq | 2,841,700 | 47,437,335 | -0.42% |
| 2024-03-12 | 17.01 | 17.37 | 16.55 | 16.74 | 14.28 | qfq | 4,056,200 | 68,266,536 | -2.28% |
| 2024-03-11 | 17.20 | 17.89 | 16.93 | 17.13 | 14.62 | qfq | 4,470,300 | 77,069,661 | -1.44% |
| 2024-03-08 | 16.42 | 17.89 | 16.31 | 17.38 | 14.83 | qfq | 6,292,900 | 108,042,759 | 4.95% |
| 2024-03-07 | 15.80 | 16.60 | 15.70 | 16.56 | 14.13 | qfq | 5,959,000 | 96,893,998 | 4.41% |
| 2024-03-06 | 15.75 | 16.26 | 15.71 | 15.86 | 13.53 | qfq | 4,621,200 | 73,933,289 | 0.00% |
| 2024-03-05 | 15.46 | 15.89 | 15.35 | 15.86 | 13.53 | qfq | 3,543,140 | 55,381,275 | 2.06% |
| 2024-03-04 | 15.38 | 15.56 | 15.07 | 15.54 | 13.26 | qfq | 3,508,861 | 53,722,993 | 0.26% |
| 2024-03-01 | 15.64 | 15.64 | 15.31 | 15.50 | 13.23 | qfq | 3,139,063 | 48,550,747 | -1.27% |
| 2024-02-29 | 15.51 | 15.70 | 15.38 | 15.70 | 13.40 | qfq | 4,251,382 | 65,977,191 | -0.06% |
| 2024-02-28 | 16.00 | 16.09 | 15.47 | 15.71 | 13.40 | qfq | 4,594,079 | 72,376,087 | -2.00% |
| 2024-02-27 | 15.80 | 16.06 | 15.70 | 16.03 | 13.68 | qfq | 4,258,200 | 67,802,989 | 0.82% |
| 2024-02-26 | 15.33 | 15.95 | 15.20 | 15.90 | 13.57 | qfq | 6,082,457 | 94,809,804 | 3.31% |
| 2024-02-23 | 15.66 | 15.78 | 15.12 | 15.39 | 13.13 | qfq | 5,633,506 | 86,470,763 | -2.10% |
| 2024-02-22 | 15.60 | 15.90 | 15.51 | 15.72 | 13.41 | qfq | 4,283,900 | 67,173,813 | -0.95% |
| 2024-02-21 | 15.97 | 16.34 | 15.85 | 15.87 | 13.54 | qfq | 5,393,100 | 86,662,166 | -1.61% |
| 2024-02-20 | 16.01 | 16.18 | 15.83 | 16.13 | 13.76 | qfq | 3,202,501 | 51,309,848 | -0.55% |
| 2024-02-19 | 15.80 | 16.90 | 15.58 | 16.22 | 13.84 | qfq | 5,420,746 | 87,691,021 | 3.58% |
| 2024-02-08 | 15.29 | 15.77 | 14.98 | 15.66 | 13.36 | qfq | 4,575,006 | 70,062,528 | 0.58% |
| 2024-02-07 | 15.50 | 15.64 | 14.87 | 15.57 | 13.29 | qfq | 5,685,126 | 86,483,108 | -1.46% |
| 2024-02-06 | 14.65 | 16.04 | 14.15 | 15.80 | 13.48 | qfq | 5,503,871 | 83,790,194 | 5.61% |
| 2024-02-05 | 14.85 | 15.70 | 14.10 | 14.96 | 12.76 | qfq | 7,383,500 | 108,996,516 | 0.40% |
| 2024-02-02 | 15.46 | 15.76 | 14.66 | 14.90 | 12.71 | qfq | 6,121,300 | 92,526,229 | -3.99% |
| 2024-02-01 | 15.85 | 15.95 | 15.05 | 15.52 | 13.24 | qfq | 6,464,815 | 100,544,076 | -2.57% |
| 2024-01-31 | 15.74 | 17.15 | 15.61 | 15.93 | 13.59 | qfq | 10,084,630 | 163,795,781 | 0.50% |
| 2024-01-30 | 15.52 | 16.55 | 15.20 | 15.85 | 13.52 | qfq | 7,229,950 | 115,271,915 | 1.21% |
| 2024-01-29 | 15.47 | 16.03 | 15.43 | 15.66 | 13.36 | qfq | 5,907,206 | 92,653,776 | 0.64% |
| 2024-01-26 | 14.90 | 15.88 | 14.90 | 15.56 | 13.28 | qfq | 6,844,200 | 105,768,798 | 4.01% |
| 2024-01-25 | 15.12 | 15.20 | 14.82 | 14.96 | 12.76 | qfq | 3,792,206 | 56,773,176 | -0.93% |
| 2024-01-24 | 14.75 | 15.50 | 14.56 | 15.10 | 12.88 | qfq | 7,533,806 | 113,618,248 | 2.37% |
| 2024-01-23 | 14.38 | 14.77 | 14.21 | 14.75 | 12.59 | qfq | 3,816,407 | 55,205,080 | 3.00% |
| 2024-01-22 | 14.94 | 15.01 | 14.32 | 14.32 | 12.22 | qfq | 3,433,048 | 50,213,584 | -4.53% |
| 2024-01-19 | 14.94 | 15.28 | 14.74 | 15.00 | 12.80 | qfq | 2,505,200 | 37,586,120 | 0.40% |
| 2024-01-18 | 14.86 | 15.20 | 14.61 | 14.94 | 12.75 | qfq | 3,656,400 | 54,395,270 | 0.07% |
| 2024-01-17 | 14.97 | 15.26 | 14.90 | 14.93 | 12.74 | qfq | 3,757,800 | 56,768,041 | -0.27% |
| 2024-01-16 | 14.63 | 15.04 | 14.56 | 14.97 | 12.77 | qfq | 3,683,593 | 54,802,061 | 2.39% |
| 2024-01-15 | 14.50 | 14.70 | 14.49 | 14.62 | 12.47 | qfq | 1,466,700 | 21,442,349 | 1.67% |
| 2024-01-12 | 14.54 | 14.72 | 14.38 | 14.38 | 12.27 | qfq | 1,124,700 | 16,361,549 | -1.30% |
| 2024-01-11 | 14.42 | 14.63 | 14.28 | 14.57 | 12.43 | qfq | 2,097,700 | 30,397,426 | 1.18% |
| 2024-01-10 | 14.29 | 14.51 | 14.17 | 14.40 | 12.29 | qfq | 1,572,700 | 22,574,380 | 0.28% |
| 2024-01-09 | 14.14 | 14.42 | 13.96 | 14.36 | 12.25 | qfq | 2,769,400 | 39,472,842 | 2.35% |
| 2024-01-08 | 14.20 | 14.40 | 14.01 | 14.03 | 11.97 | qfq | 2,938,200 | 41,708,336 | -1.61% |
| 2024-01-05 | 14.30 | 14.52 | 14.20 | 14.26 | 12.17 | qfq | 1,934,800 | 27,798,736 | -0.21% |
| 2024-01-04 | 14.08 | 14.32 | 14.01 | 14.29 | 12.19 | qfq | 2,074,000 | 29,435,599 | 1.13% |
| 2024-01-03 | 14.02 | 14.15 | 13.96 | 14.13 | 12.06 | qfq | 1,875,000 | 26,336,489 | 0.64% |
| 2024-01-02 | 14.05 | 14.23 | 13.90 | 14.04 | 11.98 | qfq | 2,891,076 | 40,642,391 | -2.36% |
| 2023-12-29 | 14.05 | 14.38 | 13.80 | 14.38 | 12.27 | qfq | 1,971,276 | 27,533,253 | 2.57% |
| 2023-12-28 | 13.94 | 14.10 | 13.80 | 14.02 | 11.96 | qfq | 1,380,600 | 19,280,037 | 0.50% |
| 2023-12-27 | 13.93 | 14.04 | 13.71 | 13.95 | 11.90 | qfq | 1,358,000 | 18,840,277 | 0.29% |
| 2023-12-26 | 14.08 | 14.24 | 13.87 | 13.91 | 11.87 | qfq | 1,503,800 | 21,103,926 | -1.42% |
| 2023-12-25 | 14.38 | 14.40 | 14.08 | 14.11 | 12.04 | qfq | 1,680,200 | 23,784,262 | -1.74% |
| 2023-12-22 | 14.54 | 14.64 | 14.28 | 14.36 | 12.25 | qfq | 1,268,800 | 18,349,228 | -1.58% |
| 2023-12-21 | 14.31 | 14.63 | 14.12 | 14.59 | 12.45 | qfq | 1,282,376 | 18,460,533 | 1.39% |
| 2023-12-20 | 14.51 | 14.63 | 14.36 | 14.39 | 12.28 | qfq | 1,515,037 | 21,964,271 | -0.42% |
| 2023-12-19 | 14.40 | 14.52 | 14.31 | 14.45 | 12.33 | qfq | 1,164,400 | 16,761,214 | 0.56% |
| 2023-12-18 | 14.60 | 14.68 | 14.27 | 14.37 | 12.26 | qfq | 1,478,700 | 21,338,286 | -1.91% |
| 2023-12-15 | 14.65 | 14.69 | 14.45 | 14.65 | 12.50 | qfq | 1,492,700 | 21,787,935 | 1.17% |
| 2023-12-14 | 14.47 | 14.69 | 14.34 | 14.48 | 12.35 | qfq | 1,471,900 | 21,402,842 | 0.63% |
| 2023-12-13 | 14.45 | 14.58 | 14.22 | 14.39 | 12.28 | qfq | 2,059,800 | 29,721,653 | -0.48% |
| 2023-12-12 | 14.18 | 14.50 | 14.13 | 14.46 | 12.34 | qfq | 2,399,300 | 34,329,641 | 1.97% |
| 2023-12-11 | 13.89 | 14.24 | 13.84 | 14.18 | 12.10 | qfq | 3,417,700 | 48,198,488 | 1.29% |
| 2023-12-08 | 14.79 | 14.88 | 13.94 | 14.00 | 11.95 | qfq | 4,098,437 | 58,014,676 | -6.73% |
| 2023-12-07 | 15.03 | 15.16 | 14.91 | 15.01 | 12.81 | qfq | 1,377,900 | 20,698,931 | 0.00% |
| 2023-12-06 | 14.96 | 15.08 | 14.88 | 15.01 | 12.81 | qfq | 1,152,400 | 17,292,619 | 0.47% |
| 2023-12-05 | 15.02 | 15.11 | 14.89 | 14.94 | 12.75 | qfq | 1,354,100 | 20,320,410 | -0.47% |
| 2023-12-04 | 15.05 | 15.17 | 14.86 | 15.01 | 12.81 | qfq | 1,577,300 | 23,597,653 | -0.27% |
| 2023-12-01 | 14.90 | 15.25 | 14.89 | 15.05 | 12.84 | qfq | 1,915,400 | 28,862,303 | 0.33% |
| 2023-11-30 | 14.88 | 15.06 | 14.80 | 15.00 | 12.80 | qfq | 1,112,987 | 16,627,022 | 0.40% |
| 2023-11-29 | 15.00 | 15.09 | 14.88 | 14.94 | 12.75 | qfq | 1,250,033 | 18,684,363 | -0.33% |
| 2023-11-28 | 14.80 | 15.02 | 14.71 | 14.99 | 12.79 | qfq | 1,393,700 | 20,750,069 | 1.35% |
| 2023-11-27 | 14.83 | 14.88 | 14.69 | 14.79 | 12.62 | qfq | 1,463,500 | 21,586,788 | -0.34% |
| 2023-11-24 | 14.90 | 15.00 | 14.79 | 14.84 | 12.66 | qfq | 1,145,400 | 17,034,249 | -0.40% |
| 2023-11-23 | 14.83 | 14.95 | 14.75 | 14.90 | 12.71 | qfq | 1,039,100 | 15,457,508 | 0.74% |
| 2023-11-22 | 14.76 | 14.92 | 14.72 | 14.79 | 12.62 | qfq | 962,100 | 14,273,849 | -0.14% |
| 2023-11-21 | 14.71 | 14.90 | 14.58 | 14.81 | 12.64 | qfq | 1,201,600 | 17,787,340 | 0.75% |
| 2023-11-20 | 14.88 | 14.88 | 14.50 | 14.70 | 12.54 | qfq | 1,271,900 | 18,612,426 | -0.20% |
| 2023-11-17 | 14.77 | 14.78 | 14.62 | 14.73 | 12.57 | qfq | 879,200 | 12,927,186 | -0.07% |
| 2023-11-16 | 14.72 | 14.84 | 14.60 | 14.74 | 12.58 | qfq | 1,045,151 | 15,411,649 | 0.14% |
| 2023-11-15 | 14.62 | 14.76 | 14.48 | 14.72 | 12.56 | qfq | 1,431,100 | 20,939,896 | 1.45% |
| 2023-11-14 | 14.48 | 14.62 | 14.43 | 14.51 | 12.38 | qfq | 1,317,100 | 19,088,326 | 0.28% |
| 2023-11-13 | 14.42 | 14.48 | 14.26 | 14.47 | 12.35 | qfq | 1,341,300 | 19,283,532 | 0.70% |
| 2023-11-10 | 14.18 | 14.45 | 14.09 | 14.37 | 12.26 | qfq | 1,902,100 | 27,168,893 | 1.27% |
| 2023-11-09 | 14.27 | 14.27 | 14.08 | 14.19 | 12.11 | qfq | 1,197,009 | 16,936,968 | -0.07% |
| 2023-11-08 | 14.25 | 14.36 | 14.15 | 14.20 | 12.12 | qfq | 1,260,000 | 17,939,558 | -0.35% |
| 2023-11-07 | 14.23 | 14.29 | 14.08 | 14.25 | 12.16 | qfq | 1,578,600 | 22,400,227 | 0.07% |
| 2023-11-06 | 14.46 | 14.46 | 14.17 | 14.24 | 12.15 | qfq | 1,877,250 | 26,759,666 | -0.77% |
| 2023-11-03 | 14.34 | 14.56 | 14.29 | 14.35 | 12.24 | qfq | 1,562,475 | 22,503,935 | -0.28% |
| 2023-11-02 | 14.39 | 14.51 | 14.28 | 14.39 | 12.28 | qfq | 1,786,450 | 25,727,153 | 0.14% |
| 2023-11-01 | 14.28 | 14.52 | 14.05 | 14.37 | 12.26 | qfq | 2,833,737 | 40,550,960 | 0.35% |
| 2023-10-31 | 14.93 | 14.95 | 13.85 | 14.32 | 12.22 | qfq | 4,941,688 | 70,329,767 | -1.17% |
| 2023-10-30 | 14.65 | 14.85 | 14.46 | 14.49 | 12.36 | qfq | 2,133,400 | 31,099,610 | -1.09% |
| 2023-10-27 | 14.13 | 14.76 | 14.13 | 14.65 | 12.50 | qfq | 1,917,300 | 28,026,439 | 2.52% |
| 2023-10-26 | 14.17 | 14.34 | 14.09 | 14.29 | 12.19 | qfq | 1,090,800 | 15,515,606 | 0.85% |
| 2023-10-25 | 14.26 | 14.40 | 14.06 | 14.17 | 12.09 | qfq | 932,500 | 13,257,603 | -0.49% |
| 2023-10-24 | 13.85 | 14.24 | 13.72 | 14.24 | 12.15 | qfq | 1,635,400 | 23,006,381 | 3.64% |
| 2023-10-23 | 14.07 | 14.07 | 13.61 | 13.74 | 11.72 | qfq | 1,452,959 | 20,081,484 | -1.79% |
| 2023-10-20 | 14.03 | 14.17 | 13.89 | 13.99 | 11.94 | qfq | 1,164,500 | 16,304,044 | -0.78% |
| 2023-10-19 | 14.25 | 14.26 | 13.97 | 14.10 | 12.03 | qfq | 1,102,059 | 15,567,770 | -0.56% |
| 2023-10-18 | 14.54 | 14.54 | 14.11 | 14.18 | 12.10 | qfq | 1,102,400 | 15,762,863 | -2.21% |
| 2023-10-17 | 14.36 | 14.66 | 14.36 | 14.50 | 12.37 | qfq | 1,591,100 | 23,154,277 | 1.12% |
| 2023-10-16 | 14.34 | 14.54 | 14.27 | 14.34 | 12.24 | qfq | 1,594,500 | 22,948,710 | -0.07% |
| 2023-10-13 | 14.49 | 14.49 | 14.28 | 14.35 | 12.24 | qfq | 1,091,100 | 15,663,472 | -1.10% |
| 2023-10-12 | 14.47 | 14.65 | 14.40 | 14.51 | 12.38 | qfq | 1,660,600 | 24,046,443 | 0.28% |
| 2023-10-11 | 14.55 | 14.78 | 14.45 | 14.47 | 12.35 | qfq | 1,741,600 | 25,317,902 | -0.69% |
| 2023-10-10 | 14.69 | 14.79 | 14.51 | 14.57 | 12.43 | qfq | 1,323,800 | 19,331,436 | -0.68% |
| 2023-10-09 | 14.98 | 15.12 | 14.57 | 14.67 | 12.52 | qfq | 1,976,300 | 29,078,674 | -1.94% |
| 2023-09-28 | 14.87 | 15.10 | 14.87 | 14.96 | 12.76 | qfq | 1,284,700 | 19,269,706 | 0.61% |
| 2023-09-27 | 14.89 | 14.97 | 14.70 | 14.87 | 12.69 | qfq | 1,146,400 | 17,034,249 | -0.34% |
| 2023-09-26 | 15.08 | 15.19 | 14.86 | 14.92 | 12.73 | qfq | 1,321,100 | 19,779,115 | -2.04% |
| 2023-09-25 | 14.98 | 15.35 | 14.86 | 15.23 | 12.99 | qfq | 1,573,400 | 23,917,459 | 1.80% |
| 2023-09-22 | 14.83 | 14.98 | 14.74 | 14.96 | 12.76 | qfq | 1,355,563 | 20,210,007 | 0.88% |
| 2023-09-21 | 15.18 | 15.19 | 14.71 | 14.83 | 12.65 | qfq | 1,578,178 | 23,454,310 | -1.79% |
| 2023-09-20 | 15.15 | 15.25 | 15.02 | 15.10 | 12.88 | qfq | 1,622,800 | 24,621,964 | 0.13% |
| 2023-09-19 | 15.14 | 15.36 | 15.03 | 15.08 | 12.87 | qfq | 1,234,100 | 18,671,269 | -0.79% |
| 2023-09-18 | 15.10 | 15.24 | 14.80 | 15.20 | 12.97 | qfq | 1,847,100 | 27,736,053 | 0.73% |
| 2023-09-15 | 14.99 | 15.13 | 14.83 | 15.09 | 12.88 | qfq | 949,000 | 14,255,758 | 1.28% |
| 2023-09-14 | 14.82 | 14.95 | 14.72 | 14.90 | 12.71 | qfq | 899,600 | 13,371,885 | 0.61% |
| 2023-09-13 | 14.96 | 15.09 | 14.70 | 14.81 | 12.64 | qfq | 948,500 | 14,052,999 | -0.87% |
| 2023-09-12 | 14.94 | 15.13 | 14.91 | 14.94 | 12.75 | qfq | 864,210 | 12,959,692 | 0.34% |
| 2023-09-11 | 14.76 | 15.01 | 14.55 | 14.89 | 12.70 | qfq | 2,074,332 | 30,776,796 | 0.81% |
| 2023-09-08 | 15.09 | 15.09 | 14.71 | 14.77 | 12.60 | qfq | 889,900 | 13,191,950 | -1.93% |
| 2023-09-07 | 15.20 | 15.33 | 14.98 | 15.06 | 12.85 | qfq | 1,228,293 | 18,609,581 | -1.12% |
| 2023-09-06 | 15.37 | 15.49 | 15.20 | 15.23 | 12.99 | qfq | 1,188,300 | 18,175,148 | -1.10% |
| 2023-09-05 | 15.61 | 15.62 | 15.25 | 15.40 | 13.14 | qfq | 2,696,986 | 41,461,577 | -1.09% |
| 2023-09-04 | 15.09 | 15.68 | 15.03 | 15.57 | 13.29 | qfq | 4,341,200 | 67,185,116 | 3.59% |
| 2023-09-01 | 14.77 | 15.08 | 14.70 | 15.03 | 12.82 | qfq | 4,062,126 | 60,808,545 | 2.59% |
| 2023-08-31 | 14.74 | 14.85 | 14.58 | 14.65 | 12.50 | qfq | 1,265,291 | 18,564,069 | -0.68% |
| 2023-08-30 | 14.95 | 15.23 | 14.71 | 14.75 | 12.59 | qfq | 2,065,600 | 30,733,544 | -0.20% |
| 2023-08-29 | 14.66 | 14.86 | 14.48 | 14.78 | 12.61 | qfq | 2,559,957 | 37,646,868 | 0.82% |
| 2023-08-28 | 15.00 | 15.10 | 14.57 | 14.66 | 12.51 | qfq | 1,647,900 | 24,382,626 | 1.17% |
| 2023-08-25 | 14.58 | 14.88 | 14.42 | 14.49 | 12.36 | qfq | 1,310,932 | 19,171,295 | -0.55% |
| 2023-08-24 | 14.61 | 14.75 | 14.41 | 14.57 | 12.43 | qfq | 1,108,800 | 16,123,633 | -0.27% |
| 2023-08-23 | 14.75 | 14.92 | 14.56 | 14.61 | 12.47 | qfq | 1,374,400 | 20,146,785 | -1.35% |
| 2023-08-22 | 14.77 | 14.95 | 14.64 | 14.81 | 12.64 | qfq | 2,077,700 | 30,721,957 | 0.20% |
| 2023-08-21 | 14.81 | 15.06 | 14.56 | 14.78 | 12.61 | qfq | 2,382,026 | 35,412,072 | -0.47% |
| 2023-08-18 | 14.98 | 15.02 | 14.77 | 14.85 | 12.67 | qfq | 1,364,700 | 20,327,536 | -0.67% |
| 2023-08-17 | 14.73 | 14.96 | 14.72 | 14.95 | 12.76 | qfq | 839,600 | 12,440,168 | 0.67% |
| 2023-08-16 | 14.90 | 15.04 | 14.75 | 14.85 | 12.67 | qfq | 839,955 | 12,516,815 | -0.40% |
| 2023-08-15 | 14.74 | 15.03 | 14.72 | 14.91 | 12.72 | qfq | 1,315,400 | 19,562,404 | 1.29% |
| 2023-08-14 | 14.47 | 14.78 | 14.40 | 14.72 | 12.56 | qfq | 1,260,300 | 18,386,958 | 1.38% |
| 2023-08-11 | 14.85 | 14.85 | 14.48 | 14.52 | 12.39 | qfq | 1,130,742 | 16,527,462 | -2.02% |
| 2023-08-10 | 14.70 | 14.85 | 14.60 | 14.82 | 12.65 | qfq | 686,442 | 10,109,871 | 1.16% |
| 2023-08-09 | 14.79 | 14.85 | 14.63 | 14.65 | 12.50 | qfq | 717,400 | 10,552,126 | -1.35% |
| 2023-08-08 | 14.86 | 14.97 | 14.77 | 14.85 | 12.67 | qfq | 751,996 | 11,167,151 | 0.20% |
| 2023-08-07 | 14.95 | 14.99 | 14.77 | 14.82 | 12.65 | qfq | 1,021,200 | 15,181,501 | -0.60% |
| 2023-08-04 | 15.15 | 15.24 | 14.85 | 14.91 | 12.72 | qfq | 1,142,000 | 17,113,855 | -1.13% |
| 2023-08-03 | 15.14 | 15.14 | 14.97 | 15.08 | 12.87 | qfq | 1,206,300 | 18,145,687 | -0.40% |
| 2023-08-02 | 15.25 | 15.25 | 15.03 | 15.14 | 12.92 | qfq | 904,500 | 13,692,112 | -0.46% |
| 2023-08-01 | 15.30 | 15.36 | 15.06 | 15.21 | 12.98 | qfq | 1,493,688 | 22,687,385 | -0.39% |
| 2023-07-31 | 15.24 | 15.33 | 15.06 | 15.27 | 13.03 | qfq | 1,274,000 | 19,370,406 | 0.59% |
| 2023-07-28 | 15.05 | 15.30 | 14.88 | 15.18 | 12.95 | qfq | 1,672,100 | 25,392,458 | 1.34% |
| 2023-07-27 | 15.27 | 15.27 | 14.90 | 14.98 | 12.78 | qfq | 987,700 | 14,845,635 | -1.25% |
| 2023-07-26 | 15.02 | 15.47 | 15.00 | 15.17 | 12.94 | qfq | 1,430,011 | 21,664,433 | 0.00% |
| 2023-07-25 | 15.26 | 15.33 | 14.99 | 15.17 | 12.94 | qfq | 2,191,011 | 33,167,736 | -0.65% |
| 2023-07-24 | 15.23 | 15.42 | 15.13 | 15.27 | 13.03 | qfq | 1,149,200 | 17,523,245 | -0.20% |
| 2023-07-21 | 15.25 | 15.50 | 15.17 | 15.30 | 13.05 | qfq | 1,536,200 | 23,513,157 | 0.13% |
| 2023-07-20 | 15.29 | 15.50 | 15.08 | 15.28 | 13.04 | qfq | 2,284,774 | 34,989,729 | -0.46% |
| 2023-07-19 | 15.30 | 15.51 | 15.20 | 15.35 | 13.10 | qfq | 2,268,008 | 34,832,096 | 0.26% |
| 2023-07-18 | 14.94 | 15.57 | 14.91 | 15.31 | 13.06 | qfq | 3,786,015 | 58,128,794 | 2.48% |
| 2023-07-17 | 14.96 | 15.14 | 14.37 | 14.94 | 12.75 | qfq | 4,789,449 | 71,218,081 | 3.97% |