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
爱慕股份603511.SH
最近收盘价11.602026-07-17
最近交易日2026-07-17
成交量（股）1,751,500
成交额（元）20,741,100
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.75 | — | — | — | 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 | 12.00 | 12.17 | 11.57 | 11.60 | 11.60 | qfq | 1,751,500 | 20,741,100 | -3.81% |
| 2026-07-16 | 12.00 | 12.22 | 11.88 | 12.06 | 12.06 | qfq | 1,978,700 | 23,898,058 | 0.50% |
| 2026-07-15 | 12.12 | 12.24 | 11.87 | 12.00 | 12.00 | qfq | 1,646,500 | 19,874,931 | 0.08% |
| 2026-07-14 | 12.10 | 12.12 | 11.81 | 11.99 | 11.99 | qfq | 1,919,700 | 22,996,725 | 0.50% |
| 2026-07-13 | 11.88 | 12.17 | 11.77 | 11.93 | 11.93 | qfq | 2,169,100 | 26,003,482 | 0.08% |
| 2026-07-10 | 11.95 | 12.22 | 11.81 | 11.92 | 11.92 | qfq | 2,296,946 | 27,549,845 | -0.83% |
| 2026-07-09 | 12.12 | 12.27 | 11.95 | 12.02 | 12.02 | qfq | 1,276,900 | 15,448,859 | -1.31% |
| 2026-07-08 | 12.00 | 12.29 | 11.87 | 12.18 | 12.18 | qfq | 1,340,254 | 16,292,093 | -0.49% |
| 2026-07-07 | 12.30 | 12.34 | 12.05 | 12.24 | 12.24 | qfq | 1,823,000 | 22,240,035 | -0.65% |
| 2026-07-06 | 12.54 | 12.55 | 12.21 | 12.32 | 12.32 | qfq | 1,775,700 | 21,912,774 | 0.41% |
| 2026-07-03 | 11.90 | 12.30 | 11.90 | 12.27 | 12.27 | qfq | 2,397,800 | 29,251,727 | 2.34% |
| 2026-07-02 | 11.78 | 12.09 | 11.56 | 11.99 | 11.99 | qfq | 1,901,400 | 22,820,858 | 1.61% |
| 2026-07-01 | 11.58 | 11.84 | 11.41 | 11.80 | 11.80 | qfq | 1,435,400 | 16,785,330 | 2.61% |
| 2026-06-30 | 11.70 | 11.73 | 11.48 | 11.50 | 11.50 | qfq | 1,614,500 | 18,658,167 | -1.71% |
| 2026-06-29 | 11.83 | 11.83 | 11.33 | 11.70 | 11.70 | qfq | 1,596,400 | 18,536,761 | 0.52% |
| 2026-06-26 | 11.80 | 11.83 | 11.53 | 11.64 | 11.64 | qfq | 1,508,100 | 17,568,439 | -1.52% |
| 2026-06-25 | 12.25 | 12.25 | 11.82 | 11.82 | 11.82 | qfq | 1,131,800 | 13,493,993 | -2.96% |
| 2026-06-24 | 12.46 | 12.61 | 12.14 | 12.18 | 12.18 | qfq | 1,341,200 | 16,431,609 | -2.33% |
| 2026-06-23 | 12.16 | 12.62 | 12.12 | 12.47 | 12.47 | qfq | 2,016,400 | 25,117,101 | 1.63% |
| 2026-06-22 | 12.45 | 12.45 | 11.88 | 12.27 | 12.27 | qfq | 2,778,155 | 33,538,759 | -1.52% |
| 2026-06-18 | 12.24 | 12.55 | 12.06 | 12.46 | 12.46 | qfq | 2,280,190 | 28,245,100 | 1.22% |
| 2026-06-17 | 12.68 | 12.68 | 12.27 | 12.31 | 12.31 | qfq | 1,743,000 | 21,533,480 | -2.30% |
| 2026-06-16 | 12.85 | 12.85 | 12.37 | 12.60 | 12.60 | qfq | 1,312,400 | 16,422,874 | -0.40% |
| 2026-06-15 | 12.57 | 12.90 | 12.54 | 12.65 | 12.65 | qfq | 1,917,695 | 24,377,120 | 0.64% |
| 2026-06-12 | 12.48 | 12.64 | 12.20 | 12.57 | 12.57 | qfq | 1,380,200 | 17,309,647 | 1.70% |
| 2026-06-11 | 12.45 | 12.63 | 12.22 | 12.36 | 12.36 | qfq | 942,159 | 11,640,734 | -1.51% |
| 2026-06-10 | 12.51 | 12.72 | 12.44 | 12.55 | 12.55 | qfq | 1,184,198 | 14,861,246 | -0.71% |
| 2026-06-09 | 12.77 | 12.86 | 12.54 | 12.64 | 12.64 | qfq | 1,621,122 | 20,554,914 | -0.39% |
| 2026-06-08 | 12.70 | 13.03 | 12.50 | 12.69 | 12.69 | qfq | 1,465,659 | 18,691,814 | -2.76% |
| 2026-06-05 | 12.88 | 13.16 | 12.83 | 13.05 | 13.05 | qfq | 1,552,300 | 20,181,151 | -1.58% |
| 2026-06-04 | 13.42 | 13.69 | 13.16 | 13.26 | 12.89 | qfq | 1,555,023 | 20,743,710 | -2.14% |
| 2026-06-03 | 13.73 | 13.73 | 13.01 | 13.55 | 13.17 | qfq | 1,585,553 | 21,511,820 | -1.45% |
| 2026-06-02 | 14.01 | 14.15 | 13.65 | 13.75 | 13.37 | qfq | 1,312,563 | 18,053,039 | -1.50% |
| 2026-06-01 | 13.45 | 14.07 | 13.22 | 13.96 | 13.57 | qfq | 2,489,700 | 34,397,089 | 3.95% |
| 2026-05-29 | 13.41 | 13.62 | 13.38 | 13.43 | 13.06 | qfq | 1,426,253 | 19,212,124 | -0.30% |
| 2026-05-28 | 13.58 | 13.70 | 13.30 | 13.47 | 13.09 | qfq | 1,194,200 | 16,126,422 | -0.81% |
| 2026-05-27 | 13.97 | 13.97 | 13.40 | 13.58 | 13.20 | qfq | 1,601,200 | 21,770,597 | -2.65% |
| 2026-05-26 | 14.07 | 14.11 | 13.77 | 13.95 | 13.56 | qfq | 1,625,120 | 22,619,722 | -1.27% |
| 2026-05-25 | 14.04 | 14.37 | 14.00 | 14.13 | 13.74 | qfq | 1,756,400 | 24,914,967 | -0.35% |
| 2026-05-22 | 13.99 | 14.30 | 13.78 | 14.18 | 13.78 | qfq | 2,857,200 | 40,359,105 | 2.53% |
| 2026-05-21 | 14.14 | 14.32 | 13.79 | 13.83 | 13.44 | qfq | 1,529,706 | 21,512,796 | -2.47% |
| 2026-05-20 | 14.33 | 14.37 | 14.10 | 14.18 | 13.78 | qfq | 1,010,700 | 14,323,462 | -1.05% |
| 2026-05-19 | 14.36 | 14.58 | 14.23 | 14.33 | 13.93 | qfq | 1,333,706 | 19,144,449 | -1.17% |
| 2026-05-18 | 14.41 | 14.55 | 14.10 | 14.50 | 14.10 | qfq | 2,282,700 | 32,644,259 | 0.35% |
| 2026-05-15 | 14.23 | 14.71 | 14.00 | 14.45 | 14.05 | qfq | 3,786,000 | 54,720,573 | 1.98% |
| 2026-05-14 | 14.33 | 14.36 | 14.10 | 14.17 | 13.77 | qfq | 1,889,205 | 26,895,301 | -1.12% |
| 2026-05-13 | 14.47 | 14.58 | 14.28 | 14.33 | 13.93 | qfq | 1,672,000 | 24,043,934 | -1.24% |
| 2026-05-12 | 14.72 | 14.76 | 14.46 | 14.51 | 14.11 | qfq | 1,394,600 | 20,344,272 | -1.36% |
| 2026-05-11 | 14.54 | 14.80 | 14.50 | 14.71 | 14.30 | qfq | 1,876,600 | 27,532,089 | 0.89% |
| 2026-05-08 | 14.62 | 14.82 | 14.53 | 14.58 | 14.17 | qfq | 1,447,800 | 21,189,355 | -0.41% |
| 2026-05-07 | 14.74 | 14.83 | 14.62 | 14.64 | 14.23 | qfq | 1,418,900 | 20,842,432 | -0.75% |
| 2026-05-06 | 14.84 | 14.90 | 14.67 | 14.75 | 14.34 | qfq | 2,224,400 | 32,855,397 | -0.20% |
| 2026-04-30 | 14.76 | 14.90 | 14.55 | 14.78 | 14.37 | qfq | 2,817,100 | 41,586,269 | 0.68% |
| 2026-04-29 | 14.43 | 14.79 | 14.43 | 14.68 | 14.27 | qfq | 1,224,200 | 17,983,933 | 0.00% |
| 2026-04-28 | 14.72 | 14.86 | 14.56 | 14.68 | 14.27 | qfq | 1,916,900 | 28,199,929 | -0.14% |
| 2026-04-27 | 14.53 | 14.86 | 14.41 | 14.70 | 14.29 | qfq | 3,495,180 | 51,361,001 | 2.58% |
| 2026-04-24 | 14.18 | 14.35 | 14.03 | 14.33 | 13.93 | qfq | 1,782,000 | 25,380,608 | 0.84% |
| 2026-04-23 | 14.11 | 14.40 | 14.09 | 14.21 | 13.81 | qfq | 1,094,700 | 15,525,807 | 0.00% |
| 2026-04-22 | 14.35 | 14.35 | 14.18 | 14.21 | 13.81 | qfq | 1,092,949 | 15,572,454 | -0.49% |
| 2026-04-21 | 14.21 | 14.35 | 14.18 | 14.28 | 13.88 | qfq | 1,225,349 | 17,484,092 | 0.21% |
| 2026-04-20 | 14.14 | 14.29 | 14.01 | 14.25 | 13.85 | qfq | 1,375,800 | 19,475,807 | 1.14% |
| 2026-04-17 | 14.21 | 14.23 | 14.01 | 14.09 | 13.70 | qfq | 1,112,800 | 15,680,068 | -0.84% |
| 2026-04-16 | 14.28 | 14.39 | 14.15 | 14.21 | 13.81 | qfq | 1,765,000 | 25,190,022 | -0.14% |
| 2026-04-15 | 14.41 | 14.42 | 14.19 | 14.23 | 13.83 | qfq | 1,038,300 | 14,799,816 | -0.70% |
| 2026-04-14 | 14.50 | 14.50 | 14.23 | 14.33 | 13.93 | qfq | 1,081,500 | 15,503,867 | 0.14% |
| 2026-04-13 | 14.40 | 14.45 | 14.25 | 14.31 | 13.91 | qfq | 983,002 | 14,065,946 | -0.63% |
| 2026-04-10 | 14.28 | 14.59 | 14.10 | 14.40 | 14.00 | qfq | 2,295,900 | 33,089,071 | 1.69% |
| 2026-04-09 | 14.25 | 14.36 | 14.01 | 14.16 | 13.76 | qfq | 1,622,112 | 22,933,466 | -0.35% |
| 2026-04-08 | 14.00 | 14.31 | 13.94 | 14.21 | 13.81 | qfq | 1,596,614 | 22,652,471 | 2.67% |
| 2026-04-07 | 13.69 | 13.86 | 13.42 | 13.84 | 13.45 | qfq | 1,165,423 | 16,001,829 | 1.17% |
| 2026-04-03 | 13.80 | 13.88 | 13.57 | 13.68 | 13.30 | qfq | 1,017,895 | 13,916,854 | -1.08% |
| 2026-04-02 | 13.98 | 14.02 | 13.70 | 13.83 | 13.44 | qfq | 979,980 | 13,562,159 | -1.07% |
| 2026-04-01 | 13.89 | 13.99 | 13.80 | 13.98 | 13.59 | qfq | 1,194,149 | 16,604,247 | 2.12% |
| 2026-03-31 | 13.72 | 13.93 | 13.63 | 13.69 | 13.31 | qfq | 1,352,700 | 18,647,383 | -0.36% |
| 2026-03-30 | 13.44 | 13.78 | 13.44 | 13.74 | 13.36 | qfq | 1,045,900 | 14,329,435 | 0.37% |
| 2026-03-27 | 13.58 | 13.79 | 13.28 | 13.69 | 13.31 | qfq | 1,251,853 | 17,096,179 | 0.81% |
| 2026-03-26 | 13.80 | 13.94 | 13.52 | 13.58 | 13.20 | qfq | 1,314,600 | 17,973,124 | -1.67% |
| 2026-03-25 | 13.58 | 13.84 | 13.57 | 13.81 | 13.42 | qfq | 1,691,678 | 23,253,471 | 1.62% |
| 2026-03-24 | 13.43 | 13.59 | 13.12 | 13.59 | 13.21 | qfq | 1,583,200 | 21,153,590 | 3.19% |
| 2026-03-23 | 13.56 | 13.77 | 13.07 | 13.17 | 12.80 | qfq | 2,787,300 | 37,349,849 | -5.46% |
| 2026-03-20 | 14.36 | 14.50 | 13.88 | 13.93 | 13.54 | qfq | 2,128,900 | 29,955,015 | -2.93% |
| 2026-03-19 | 14.65 | 14.80 | 14.30 | 14.35 | 13.95 | qfq | 1,946,800 | 28,201,432 | -2.78% |
| 2026-03-18 | 14.66 | 14.77 | 14.52 | 14.76 | 14.35 | qfq | 1,657,400 | 24,295,366 | 0.68% |
| 2026-03-17 | 14.83 | 14.87 | 14.65 | 14.66 | 14.25 | qfq | 1,158,500 | 17,085,110 | -0.95% |
| 2026-03-16 | 14.72 | 14.80 | 14.63 | 14.80 | 14.39 | qfq | 1,380,600 | 20,333,570 | 0.14% |
| 2026-03-13 | 14.85 | 14.97 | 14.73 | 14.78 | 14.37 | qfq | 1,195,200 | 17,741,136 | -0.54% |
| 2026-03-12 | 15.15 | 15.17 | 14.83 | 14.86 | 14.45 | qfq | 1,383,200 | 20,674,273 | -1.91% |
| 2026-03-11 | 15.13 | 15.16 | 15.00 | 15.15 | 14.73 | qfq | 1,339,000 | 20,213,071 | 0.53% |
| 2026-03-10 | 15.00 | 15.12 | 14.96 | 15.07 | 14.65 | qfq | 1,137,310 | 17,117,469 | 0.94% |
| 2026-03-09 | 14.83 | 14.98 | 14.74 | 14.93 | 14.51 | qfq | 1,486,300 | 22,104,162 | -0.27% |
| 2026-03-06 | 14.63 | 15.01 | 14.56 | 14.97 | 14.55 | qfq | 1,892,924 | 28,089,990 | 2.67% |
| 2026-03-05 | 14.66 | 14.89 | 14.56 | 14.58 | 14.17 | qfq | 1,436,792 | 21,130,971 | 0.34% |
| 2026-03-04 | 14.70 | 14.88 | 14.44 | 14.53 | 14.12 | qfq | 2,624,977 | 38,397,786 | -2.22% |
| 2026-03-03 | 15.23 | 15.41 | 14.80 | 14.86 | 14.45 | qfq | 2,762,978 | 41,579,042 | -2.49% |
| 2026-03-02 | 15.30 | 15.59 | 15.17 | 15.24 | 14.81 | qfq | 2,392,963 | 36,697,072 | -2.31% |
| 2026-02-27 | 15.52 | 15.60 | 15.42 | 15.60 | 15.16 | qfq | 1,740,663 | 27,015,294 | 0.52% |
| 2026-02-26 | 15.60 | 15.60 | 15.47 | 15.52 | 15.09 | qfq | 1,379,376 | 21,389,468 | -0.45% |
| 2026-02-25 | 15.61 | 15.68 | 15.54 | 15.59 | 15.15 | qfq | 1,526,600 | 23,850,677 | -0.19% |
| 2026-02-24 | 15.58 | 15.70 | 15.52 | 15.62 | 15.18 | qfq | 1,398,100 | 21,803,088 | 0.51% |
| 2026-02-13 | 15.66 | 15.84 | 15.52 | 15.54 | 15.11 | qfq | 1,555,200 | 24,385,352 | -1.02% |
| 2026-02-12 | 15.91 | 16.05 | 15.67 | 15.70 | 15.26 | qfq | 2,211,200 | 35,013,580 | -1.51% |
| 2026-02-11 | 15.81 | 16.09 | 15.75 | 15.94 | 15.50 | qfq | 2,337,600 | 37,301,078 | 0.82% |
| 2026-02-10 | 15.66 | 15.84 | 15.58 | 15.81 | 15.37 | qfq | 2,050,900 | 32,233,778 | 0.83% |
| 2026-02-09 | 15.74 | 15.74 | 15.52 | 15.68 | 15.24 | qfq | 2,157,820 | 33,692,594 | 0.71% |
| 2026-02-06 | 15.38 | 15.68 | 15.27 | 15.57 | 15.14 | qfq | 3,209,743 | 49,911,688 | 1.04% |
| 2026-02-05 | 15.40 | 15.53 | 15.35 | 15.41 | 14.98 | qfq | 2,205,323 | 34,080,019 | -0.26% |
| 2026-02-04 | 15.42 | 15.64 | 15.41 | 15.45 | 15.02 | qfq | 3,006,823 | 46,524,778 | -0.26% |
| 2026-02-03 | 15.40 | 15.55 | 15.26 | 15.49 | 15.06 | qfq | 2,620,400 | 40,292,488 | 0.58% |
| 2026-02-02 | 15.47 | 15.76 | 15.35 | 15.40 | 14.97 | qfq | 3,229,558 | 50,217,092 | -0.77% |
| 2026-01-30 | 15.22 | 15.73 | 15.16 | 15.52 | 15.09 | qfq | 4,969,100 | 76,986,526 | 1.24% |
| 2026-01-29 | 15.22 | 15.67 | 15.22 | 15.33 | 14.90 | qfq | 7,603,800 | 117,052,964 | -1.29% |
| 2026-01-28 | 16.49 | 16.96 | 15.53 | 15.53 | 15.10 | qfq | 12,992,120 | 204,151,488 | -9.97% |
| 2026-01-27 | 16.41 | 18.01 | 16.36 | 17.25 | 16.77 | qfq | 21,098,278 | 367,947,466 | 5.05% |
| 2026-01-26 | 16.67 | 16.67 | 16.23 | 16.42 | 15.96 | qfq | 2,864,300 | 46,938,896 | -0.73% |
| 2026-01-23 | 16.72 | 16.72 | 16.43 | 16.54 | 16.08 | qfq | 2,283,459 | 37,765,480 | -0.48% |
| 2026-01-22 | 16.54 | 16.69 | 16.47 | 16.62 | 16.16 | qfq | 2,003,900 | 33,260,165 | 0.61% |
| 2026-01-21 | 16.32 | 16.70 | 16.31 | 16.52 | 16.06 | qfq | 2,085,000 | 34,465,917 | 0.43% |
| 2026-01-20 | 16.48 | 16.63 | 16.38 | 16.45 | 15.99 | qfq | 1,918,600 | 31,647,536 | -0.36% |
| 2026-01-19 | 16.42 | 16.55 | 16.27 | 16.51 | 16.05 | qfq | 2,268,400 | 37,234,248 | 0.36% |
| 2026-01-16 | 16.41 | 16.66 | 16.26 | 16.45 | 15.99 | qfq | 4,590,700 | 75,425,763 | 0.73% |
| 2026-01-15 | 16.79 | 17.35 | 16.28 | 16.33 | 15.87 | qfq | 7,172,277 | 120,070,797 | -3.14% |
| 2026-01-14 | 16.85 | 17.18 | 16.64 | 16.86 | 16.39 | qfq | 4,010,958 | 67,613,499 | -0.12% |
| 2026-01-13 | 16.69 | 17.03 | 16.48 | 16.88 | 16.41 | qfq | 3,728,858 | 62,877,875 | 0.96% |
| 2026-01-12 | 16.33 | 16.80 | 16.26 | 16.72 | 16.25 | qfq | 3,726,000 | 61,826,152 | 2.39% |
| 2026-01-09 | 15.90 | 16.34 | 15.89 | 16.33 | 15.87 | qfq | 3,498,600 | 56,719,578 | 2.58% |
| 2026-01-08 | 15.62 | 15.94 | 15.61 | 15.92 | 15.48 | qfq | 2,157,700 | 34,185,979 | 1.34% |
| 2026-01-07 | 15.65 | 15.87 | 15.59 | 15.71 | 15.27 | qfq | 2,467,100 | 38,743,556 | 0.38% |
| 2026-01-06 | 15.55 | 15.68 | 15.46 | 15.65 | 15.21 | qfq | 2,053,600 | 31,979,448 | 0.64% |
| 2026-01-05 | 15.55 | 15.71 | 15.47 | 15.55 | 15.12 | qfq | 2,132,500 | 33,237,617 | 0.39% |
| 2025-12-31 | 15.41 | 15.50 | 15.22 | 15.49 | 15.06 | qfq | 1,534,400 | 23,589,933 | 0.52% |
| 2025-12-30 | 15.60 | 15.60 | 15.31 | 15.41 | 14.98 | qfq | 1,177,600 | 18,203,380 | -0.45% |
| 2025-12-29 | 15.70 | 15.77 | 15.41 | 15.48 | 15.05 | qfq | 1,669,000 | 25,907,408 | -1.28% |
| 2025-12-26 | 15.93 | 16.03 | 15.63 | 15.68 | 15.24 | qfq | 1,659,300 | 26,285,076 | -1.94% |
| 2025-12-25 | 15.97 | 16.01 | 15.80 | 15.99 | 15.54 | qfq | 1,277,400 | 20,346,601 | 0.57% |
| 2025-12-24 | 15.99 | 15.99 | 15.72 | 15.90 | 15.46 | qfq | 1,655,800 | 26,272,134 | -0.06% |
| 2025-12-23 | 16.10 | 16.15 | 15.82 | 15.91 | 15.47 | qfq | 1,742,600 | 27,744,608 | -1.30% |
| 2025-12-22 | 16.40 | 16.42 | 16.03 | 16.12 | 15.67 | qfq | 2,795,720 | 45,270,331 | -1.89% |
| 2025-12-19 | 15.81 | 16.44 | 15.81 | 16.43 | 15.97 | qfq | 5,261,543 | 85,131,922 | 2.56% |
| 2025-12-18 | 15.20 | 16.34 | 15.20 | 16.02 | 15.57 | qfq | 6,438,243 | 102,179,093 | 3.89% |
| 2025-12-17 | 15.24 | 15.46 | 15.08 | 15.42 | 14.99 | qfq | 2,217,920 | 33,959,498 | 1.18% |
| 2025-12-16 | 15.33 | 15.39 | 15.20 | 15.24 | 14.81 | qfq | 1,285,600 | 19,644,789 | -0.72% |
| 2025-12-15 | 15.38 | 15.56 | 15.31 | 15.35 | 14.92 | qfq | 1,317,200 | 20,304,071 | -0.39% |
| 2025-12-12 | 15.30 | 15.58 | 15.15 | 15.41 | 14.98 | qfq | 1,827,259 | 28,147,323 | 0.72% |
| 2025-12-11 | 15.85 | 15.85 | 15.21 | 15.30 | 14.87 | qfq | 2,637,625 | 40,691,865 | -3.16% |
| 2025-12-10 | 15.87 | 15.99 | 15.68 | 15.80 | 15.36 | qfq | 1,664,800 | 26,300,679 | -0.50% |
| 2025-12-09 | 15.88 | 16.10 | 15.81 | 15.88 | 15.44 | qfq | 1,717,043 | 27,402,499 | -0.44% |
| 2025-12-08 | 15.80 | 16.19 | 15.70 | 15.95 | 15.50 | qfq | 3,418,900 | 54,636,224 | 1.33% |
| 2025-12-05 | 15.92 | 15.99 | 15.67 | 15.74 | 15.30 | qfq | 2,300,243 | 36,326,280 | -1.13% |
| 2025-12-04 | 16.12 | 16.16 | 15.84 | 15.92 | 15.48 | qfq | 1,998,000 | 31,958,782 | -0.50% |
| 2025-12-03 | 16.06 | 16.25 | 15.79 | 16.00 | 15.55 | qfq | 2,655,000 | 42,334,601 | -0.74% |
| 2025-12-02 | 16.15 | 16.27 | 15.99 | 16.12 | 15.67 | qfq | 1,794,025 | 28,862,783 | -0.19% |
| 2025-12-01 | 15.95 | 16.42 | 15.78 | 16.15 | 15.70 | qfq | 3,446,300 | 55,800,702 | 1.83% |
| 2025-11-28 | 15.61 | 15.89 | 15.44 | 15.86 | 15.42 | qfq | 1,662,600 | 26,160,435 | 1.60% |
| 2025-11-27 | 15.50 | 15.76 | 15.47 | 15.61 | 15.17 | qfq | 1,904,600 | 29,779,030 | 0.71% |
| 2025-11-26 | 15.43 | 15.65 | 15.35 | 15.50 | 15.07 | qfq | 1,845,300 | 28,620,952 | 0.91% |
| 2025-11-25 | 15.31 | 15.64 | 15.31 | 15.36 | 14.93 | qfq | 1,723,900 | 26,679,862 | 0.39% |
| 2025-11-24 | 15.16 | 15.48 | 15.07 | 15.30 | 14.87 | qfq | 2,452,400 | 37,549,825 | 1.66% |
| 2025-11-21 | 15.63 | 15.84 | 15.03 | 15.05 | 14.63 | qfq | 3,172,823 | 48,497,467 | -4.75% |
| 2025-11-20 | 15.91 | 15.99 | 15.50 | 15.80 | 15.36 | qfq | 2,388,186 | 37,503,170 | -0.75% |
| 2025-11-19 | 16.27 | 16.39 | 15.84 | 15.92 | 15.48 | qfq | 2,230,100 | 35,741,484 | -1.97% |
| 2025-11-18 | 16.36 | 16.38 | 16.14 | 16.24 | 15.79 | qfq | 1,827,165 | 29,668,177 | -0.61% |
| 2025-11-17 | 16.31 | 16.46 | 16.13 | 16.34 | 15.88 | qfq | 2,325,000 | 37,947,512 | 0.25% |
| 2025-11-14 | 16.70 | 16.95 | 16.30 | 16.30 | 15.85 | qfq | 3,894,327 | 64,440,596 | -2.34% |
| 2025-11-13 | 16.85 | 16.88 | 16.57 | 16.69 | 16.22 | qfq | 3,170,500 | 53,018,507 | -1.13% |
| 2025-11-12 | 16.82 | 17.08 | 16.82 | 16.88 | 16.41 | qfq | 3,015,200 | 51,191,451 | -0.59% |
| 2025-11-11 | 17.06 | 17.12 | 16.73 | 16.98 | 16.51 | qfq | 2,900,030 | 49,174,630 | -0.59% |
| 2025-11-10 | 16.88 | 17.14 | 16.72 | 17.08 | 16.60 | qfq | 4,380,600 | 74,341,423 | 1.18% |
| 2025-11-07 | 16.79 | 17.14 | 16.79 | 16.88 | 16.41 | qfq | 2,509,400 | 42,512,198 | -0.30% |
| 2025-11-06 | 16.94 | 17.38 | 16.86 | 16.93 | 16.46 | qfq | 3,608,011 | 61,683,449 | -0.47% |
| 2025-11-05 | 17.15 | 17.42 | 17.01 | 17.01 | 16.54 | qfq | 4,129,220 | 71,026,722 | -1.56% |
| 2025-11-04 | 16.91 | 17.31 | 16.89 | 17.28 | 16.80 | qfq | 3,916,050 | 67,201,442 | 1.47% |
| 2025-11-03 | 16.74 | 17.18 | 16.54 | 17.03 | 16.55 | qfq | 4,476,100 | 75,656,242 | 1.92% |
| 2025-10-31 | 16.24 | 16.88 | 16.18 | 16.71 | 16.24 | qfq | 4,785,400 | 79,282,368 | 2.77% |
| 2025-10-30 | 16.60 | 16.74 | 16.21 | 16.26 | 15.81 | qfq | 3,005,900 | 49,417,091 | -2.40% |
| 2025-10-29 | 16.40 | 17.00 | 16.16 | 16.66 | 16.20 | qfq | 4,941,386 | 81,949,854 | 2.02% |
| 2025-10-28 | 16.29 | 16.54 | 16.15 | 16.33 | 15.87 | qfq | 3,176,400 | 51,921,736 | -0.24% |
| 2025-10-27 | 16.07 | 16.54 | 15.96 | 16.37 | 15.91 | qfq | 5,802,700 | 94,690,022 | 2.50% |
| 2025-10-24 | 15.87 | 16.00 | 15.73 | 15.97 | 15.52 | qfq | 2,597,938 | 41,260,524 | 0.57% |
| 2025-10-23 | 15.80 | 15.97 | 15.66 | 15.88 | 15.44 | qfq | 2,329,838 | 36,806,130 | -0.19% |
| 2025-10-22 | 15.97 | 16.27 | 15.87 | 15.91 | 15.47 | qfq | 3,178,823 | 51,117,948 | -0.44% |
| 2025-10-21 | 15.99 | 16.04 | 15.70 | 15.98 | 15.53 | qfq | 2,515,300 | 39,964,968 | 0.69% |
| 2025-10-20 | 15.77 | 16.07 | 15.42 | 15.87 | 15.43 | qfq | 3,780,912 | 59,646,083 | 2.32% |
| 2025-10-17 | 15.47 | 15.67 | 15.33 | 15.51 | 15.08 | qfq | 3,300,200 | 51,214,880 | 0.91% |
| 2025-10-16 | 15.45 | 15.71 | 15.33 | 15.37 | 14.94 | qfq | 2,161,196 | 33,518,610 | -0.71% |
| 2025-10-15 | 15.18 | 15.52 | 15.14 | 15.48 | 15.05 | qfq | 2,275,958 | 35,065,615 | 2.04% |
| 2025-10-14 | 15.55 | 15.77 | 15.09 | 15.17 | 14.75 | qfq | 3,886,000 | 59,737,951 | -2.51% |
| 2025-10-13 | 15.30 | 15.60 | 15.00 | 15.56 | 15.13 | qfq | 3,206,300 | 49,416,706 | -1.21% |
| 2025-10-10 | 15.64 | 15.99 | 15.59 | 15.75 | 15.31 | qfq | 2,961,100 | 46,934,716 | 0.77% |
| 2025-10-09 | 16.00 | 16.03 | 15.60 | 15.63 | 15.19 | qfq | 4,054,500 | 63,859,930 | -2.62% |
| 2025-09-30 | 16.45 | 16.55 | 15.98 | 16.05 | 15.60 | qfq | 3,748,500 | 60,595,005 | -2.31% |
| 2025-09-29 | 15.89 | 16.59 | 15.75 | 16.43 | 15.97 | qfq | 5,271,247 | 85,935,775 | 3.33% |
| 2025-09-26 | 16.00 | 16.30 | 15.84 | 15.90 | 15.46 | qfq | 4,236,500 | 67,954,328 | -2.27% |
| 2025-09-25 | 16.15 | 16.55 | 16.15 | 16.27 | 15.82 | qfq | 4,636,800 | 76,051,193 | -0.06% |
| 2025-09-24 | 16.28 | 16.37 | 16.11 | 16.28 | 15.83 | qfq | 3,480,000 | 56,541,709 | -0.31% |
| 2025-09-23 | 16.11 | 16.41 | 15.70 | 16.33 | 15.87 | qfq | 5,477,800 | 87,767,721 | 1.05% |
| 2025-09-22 | 16.30 | 16.52 | 15.98 | 16.16 | 15.71 | qfq | 4,161,000 | 67,292,418 | -1.22% |
| 2025-09-19 | 16.23 | 16.80 | 16.13 | 16.36 | 15.90 | qfq | 5,401,500 | 88,707,251 | -1.03% |
| 2025-09-18 | 16.00 | 16.88 | 15.92 | 16.53 | 16.07 | qfq | 9,028,232 | 149,146,879 | 2.93% |
| 2025-09-17 | 15.82 | 16.16 | 15.65 | 16.06 | 15.61 | qfq | 5,297,045 | 84,698,442 | 1.52% |
| 2025-09-16 | 15.76 | 15.82 | 15.54 | 15.82 | 15.38 | qfq | 4,649,830 | 72,874,277 | 0.32% |
| 2025-09-15 | 15.81 | 16.07 | 15.70 | 15.77 | 15.33 | qfq | 7,900,408 | 125,040,607 | -3.61% |
| 2025-09-12 | 16.51 | 17.00 | 16.35 | 16.36 | 15.90 | qfq | 17,337,489 | 287,809,096 | -9.96% |
| 2025-09-11 | 16.94 | 18.74 | 16.47 | 18.17 | 17.66 | qfq | 27,273,631 | 492,930,095 | 6.63% |
| 2025-09-10 | 16.42 | 17.07 | 16.36 | 17.04 | 16.56 | qfq | 9,087,400 | 152,632,139 | 3.84% |
| 2025-09-09 | 16.47 | 16.64 | 16.06 | 16.41 | 15.95 | qfq | 5,677,036 | 92,999,910 | -0.42% |
| 2025-09-08 | 16.05 | 16.68 | 15.99 | 16.48 | 16.02 | qfq | 9,412,763 | 154,109,660 | 3.13% |
| 2025-09-05 | 15.48 | 15.98 | 15.47 | 15.98 | 15.53 | qfq | 10,342,777 | 162,469,719 | 3.77% |
| 2025-09-04 | 14.99 | 15.40 | 14.84 | 15.40 | 14.97 | qfq | 6,225,421 | 94,539,881 | 2.60% |
| 2025-09-03 | 14.70 | 15.25 | 14.48 | 15.01 | 14.59 | qfq | 7,475,300 | 111,940,941 | 2.18% |
| 2025-09-02 | 14.86 | 14.88 | 14.52 | 14.69 | 14.28 | qfq | 3,270,521 | 48,006,737 | -1.08% |
| 2025-09-01 | 14.75 | 14.95 | 14.65 | 14.85 | 14.44 | qfq | 3,444,858 | 50,834,016 | 0.68% |
| 2025-08-29 | 14.96 | 15.08 | 14.72 | 14.75 | 14.34 | qfq | 3,931,100 | 58,585,052 | -1.34% |
| 2025-08-28 | 15.19 | 15.26 | 14.70 | 14.95 | 14.53 | qfq | 4,414,199 | 66,170,535 | -1.90% |
| 2025-08-27 | 15.65 | 15.65 | 15.23 | 15.24 | 14.81 | qfq | 4,612,797 | 71,338,919 | -2.68% |
| 2025-08-26 | 15.57 | 15.67 | 15.43 | 15.66 | 15.22 | qfq | 4,976,300 | 77,588,494 | 0.77% |
| 2025-08-25 | 15.46 | 15.59 | 15.35 | 15.54 | 15.11 | qfq | 4,379,500 | 67,775,819 | 0.58% |
| 2025-08-22 | 15.44 | 15.49 | 15.30 | 15.45 | 15.02 | qfq | 3,474,945 | 53,513,176 | 0.06% |
| 2025-08-21 | 15.53 | 15.54 | 15.39 | 15.44 | 15.01 | qfq | 2,991,700 | 46,274,359 | -0.19% |
| 2025-08-20 | 15.36 | 15.49 | 15.25 | 15.47 | 15.04 | qfq | 3,491,400 | 53,668,152 | 0.91% |
| 2025-08-19 | 15.21 | 15.37 | 15.16 | 15.33 | 14.90 | qfq | 3,152,764 | 48,233,865 | 0.86% |
| 2025-08-18 | 15.20 | 15.32 | 15.15 | 15.20 | 14.78 | qfq | 3,232,900 | 49,278,942 | 0.20% |
| 2025-08-15 | 14.99 | 15.20 | 14.98 | 15.17 | 14.75 | qfq | 2,326,400 | 35,191,380 | 0.93% |
| 2025-08-14 | 15.32 | 15.34 | 15.00 | 15.03 | 14.61 | qfq | 3,590,200 | 54,375,122 | -1.70% |
| 2025-08-13 | 15.37 | 15.41 | 15.23 | 15.29 | 14.86 | qfq | 2,786,400 | 42,642,165 | -0.33% |
| 2025-08-12 | 15.44 | 15.49 | 15.31 | 15.34 | 14.91 | qfq | 3,203,800 | 49,264,620 | -0.71% |
| 2025-08-11 | 15.39 | 15.51 | 15.36 | 15.45 | 15.02 | qfq | 3,571,500 | 55,219,800 | 0.32% |
| 2025-08-08 | 15.52 | 15.55 | 15.30 | 15.40 | 14.97 | qfq | 4,392,261 | 67,621,194 | -0.84% |
| 2025-08-07 | 15.50 | 15.61 | 15.40 | 15.53 | 15.10 | qfq | 4,390,600 | 68,147,760 | 0.19% |
| 2025-08-06 | 15.48 | 15.59 | 15.33 | 15.50 | 15.07 | qfq | 4,709,800 | 72,896,418 | 0.19% |
| 2025-08-05 | 15.19 | 15.52 | 15.19 | 15.47 | 15.04 | qfq | 6,330,134 | 97,246,433 | 1.51% |
| 2025-08-04 | 15.01 | 15.24 | 15.00 | 15.24 | 14.81 | qfq | 4,090,545 | 62,015,086 | 0.66% |
| 2025-08-01 | 15.33 | 15.41 | 15.13 | 15.14 | 14.72 | qfq | 6,868,900 | 104,602,159 | -1.50% |
| 2025-07-31 | 15.58 | 15.66 | 15.36 | 15.37 | 14.94 | qfq | 8,280,800 | 128,181,750 | -1.35% |
| 2025-07-30 | 15.52 | 15.79 | 15.41 | 15.58 | 15.15 | qfq | 13,731,803 | 214,218,086 | -2.44% |
| 2025-07-29 | 16.55 | 16.84 | 15.97 | 15.97 | 15.52 | qfq | 25,459,534 | 410,395,408 | -9.98% |
| 2025-07-28 | 18.20 | 18.20 | 17.74 | 17.74 | 17.24 | qfq | 3,869,700 | 69,097,938 | -9.99% |
| 2025-07-25 | 19.28 | 21.40 | 17.77 | 19.71 | 19.16 | qfq | 32,039,783 | 654,727,078 | 1.34% |
| 2025-07-24 | 18.86 | 19.45 | 18.66 | 19.45 | 18.91 | qfq | 5,420,046 | 103,286,177 | 2.10% |
| 2025-07-23 | 17.70 | 19.05 | 17.60 | 19.05 | 18.52 | qfq | 12,879,034 | 235,788,658 | 7.02% |
| 2025-07-22 | 16.60 | 17.88 | 16.60 | 17.80 | 17.30 | qfq | 11,209,120 | 194,727,807 | 3.43% |
| 2025-07-21 | 17.02 | 18.70 | 15.76 | 17.21 | 16.73 | qfq | 14,588,838 | 248,662,631 | 1.12% |
| 2025-07-18 | 17.06 | 17.28 | 16.86 | 17.02 | 16.55 | qfq | 2,479,300 | 42,311,116 | -1.05% |
| 2025-07-17 | 16.91 | 17.23 | 16.67 | 17.20 | 16.72 | qfq | 4,201,030 | 71,091,698 | 1.59% |
| 2025-07-16 | 17.18 | 17.35 | 16.78 | 16.93 | 16.46 | qfq | 4,440,854 | 75,652,169 | -1.63% |
| 2025-07-15 | 17.09 | 17.28 | 16.80 | 17.21 | 16.73 | qfq | 4,744,300 | 81,108,972 | 0.47% |
| 2025-07-14 | 16.50 | 17.15 | 16.37 | 17.13 | 16.65 | qfq | 4,048,400 | 68,341,140 | 3.82% |
| 2025-07-11 | 16.43 | 16.62 | 16.36 | 16.50 | 16.04 | qfq | 2,458,900 | 40,545,098 | 0.24% |
| 2025-07-10 | 16.42 | 16.60 | 16.27 | 16.46 | 16.00 | qfq | 2,513,000 | 41,341,368 | 0.24% |
| 2025-07-09 | 16.45 | 16.51 | 16.26 | 16.42 | 15.96 | qfq | 2,375,054 | 38,915,687 | 0.37% |
| 2025-07-08 | 16.11 | 16.36 | 15.97 | 16.36 | 15.90 | qfq | 2,895,246 | 46,912,250 | 1.80% |
| 2025-07-07 | 15.86 | 16.10 | 15.83 | 16.07 | 15.62 | qfq | 2,436,658 | 38,936,344 | 1.13% |
| 2025-07-04 | 16.20 | 16.66 | 15.71 | 15.89 | 15.45 | qfq | 6,457,700 | 103,590,516 | -1.73% |
| 2025-07-03 | 15.40 | 16.30 | 15.35 | 16.17 | 15.72 | qfq | 6,558,400 | 104,689,047 | 4.86% |
| 2025-07-02 | 15.80 | 15.87 | 15.21 | 15.42 | 14.99 | qfq | 3,295,521 | 50,722,110 | -1.85% |
| 2025-07-01 | 15.33 | 15.72 | 15.18 | 15.71 | 15.27 | qfq | 3,890,600 | 60,236,413 | 2.08% |
| 2025-06-30 | 14.89 | 15.51 | 14.81 | 15.39 | 14.96 | qfq | 5,036,600 | 76,444,291 | 3.57% |
| 2025-06-27 | 14.79 | 14.95 | 14.69 | 14.86 | 14.45 | qfq | 3,009,721 | 44,621,928 | 0.81% |
| 2025-06-26 | 14.50 | 14.99 | 14.50 | 14.74 | 14.33 | qfq | 4,848,806 | 71,753,921 | 0.27% |
| 2025-06-25 | 14.45 | 14.78 | 14.26 | 14.70 | 14.29 | qfq | 5,878,821 | 85,663,753 | 1.80% |
| 2025-06-24 | 13.80 | 14.45 | 13.80 | 14.44 | 14.04 | qfq | 5,412,422 | 76,855,983 | 4.87% |
| 2025-06-23 | 13.53 | 13.78 | 13.42 | 13.77 | 13.39 | qfq | 1,258,100 | 17,165,312 | 1.03% |
| 2025-06-20 | 13.63 | 13.72 | 13.47 | 13.63 | 13.25 | qfq | 1,756,500 | 23,875,300 | 0.15% |
| 2025-06-19 | 13.96 | 13.96 | 13.58 | 13.61 | 13.23 | qfq | 2,315,500 | 31,748,593 | -2.58% |
| 2025-06-18 | 14.18 | 14.21 | 13.86 | 13.97 | 13.58 | qfq | 2,401,500 | 33,532,443 | -1.96% |
| 2025-06-17 | 14.46 | 14.58 | 14.12 | 14.25 | 13.85 | qfq | 2,550,600 | 36,363,756 | -1.04% |
| 2025-06-16 | 14.05 | 14.52 | 14.05 | 14.40 | 14.00 | qfq | 2,619,800 | 37,507,058 | 1.84% |
| 2025-06-13 | 14.53 | 14.60 | 14.02 | 14.14 | 13.75 | qfq | 3,489,778 | 49,579,918 | -3.48% |
| 2025-06-12 | 14.39 | 14.80 | 14.39 | 14.65 | 14.24 | qfq | 4,702,300 | 68,717,655 | 1.67% |
| 2025-06-11 | 14.16 | 14.93 | 14.10 | 14.41 | 14.01 | qfq | 4,431,100 | 64,302,105 | 1.77% |
| 2025-06-10 | 14.25 | 14.28 | 13.88 | 14.16 | 13.76 | qfq | 2,225,400 | 31,426,783 | -0.77% |
| 2025-06-09 | 14.19 | 14.30 | 14.16 | 14.27 | 13.87 | qfq | 2,453,800 | 34,962,540 | -2.33% |
| 2025-06-06 | 14.46 | 14.66 | 14.20 | 14.61 | 13.81 | qfq | 2,923,200 | 42,436,713 | 0.97% |
| 2025-06-05 | 14.72 | 14.80 | 14.42 | 14.47 | 13.68 | qfq | 2,519,300 | 36,678,238 | -1.90% |
| 2025-06-04 | 14.55 | 14.76 | 14.50 | 14.75 | 13.95 | qfq | 2,482,100 | 36,354,205 | 1.65% |
| 2025-06-03 | 14.32 | 14.69 | 14.24 | 14.51 | 13.72 | qfq | 2,270,854 | 32,928,582 | 1.33% |
| 2025-05-30 | 14.40 | 14.57 | 14.26 | 14.32 | 13.54 | qfq | 1,859,854 | 26,785,042 | -1.04% |
| 2025-05-29 | 14.40 | 14.48 | 14.10 | 14.47 | 13.68 | qfq | 2,132,600 | 30,708,665 | 0.00% |
| 2025-05-28 | 14.16 | 14.53 | 14.13 | 14.47 | 13.68 | qfq | 2,858,500 | 41,116,974 | 1.54% |
| 2025-05-27 | 14.02 | 14.45 | 13.92 | 14.25 | 13.47 | qfq | 2,476,200 | 35,192,475 | 1.86% |
| 2025-05-26 | 13.87 | 14.01 | 13.76 | 13.99 | 13.23 | qfq | 2,004,700 | 27,864,004 | 0.65% |
| 2025-05-23 | 14.42 | 14.59 | 13.89 | 13.90 | 13.14 | qfq | 3,509,400 | 49,622,190 | -3.27% |
| 2025-05-22 | 14.49 | 14.90 | 14.24 | 14.37 | 13.59 | qfq | 3,716,002 | 53,977,537 | -1.03% |
| 2025-05-21 | 14.47 | 15.17 | 14.37 | 14.52 | 13.73 | qfq | 5,132,900 | 75,125,598 | 0.28% |
| 2025-05-20 | 14.15 | 14.57 | 14.13 | 14.48 | 13.69 | qfq | 3,928,100 | 56,699,260 | 2.12% |
| 2025-05-19 | 14.06 | 14.18 | 13.85 | 14.18 | 13.41 | qfq | 1,964,100 | 27,584,670 | 1.00% |
| 2025-05-16 | 14.10 | 14.15 | 13.85 | 14.04 | 13.27 | qfq | 2,026,600 | 28,378,861 | -0.92% |
| 2025-05-15 | 13.98 | 14.26 | 13.83 | 14.17 | 13.40 | qfq | 3,337,300 | 47,028,870 | 1.36% |
| 2025-05-14 | 13.98 | 14.07 | 13.70 | 13.98 | 13.22 | qfq | 2,477,100 | 34,352,348 | 0.00% |
| 2025-05-13 | 14.08 | 14.25 | 13.96 | 13.98 | 13.22 | qfq | 2,354,500 | 33,162,658 | 0.22% |
| 2025-05-12 | 13.98 | 14.37 | 13.82 | 13.95 | 13.19 | qfq | 3,654,202 | 51,196,251 | 0.29% |
| 2025-05-09 | 14.09 | 14.18 | 13.88 | 13.91 | 13.15 | qfq | 2,099,000 | 29,392,260 | -1.49% |
| 2025-05-08 | 13.86 | 14.15 | 13.76 | 14.12 | 13.35 | qfq | 2,507,800 | 35,179,530 | 1.51% |
| 2025-05-07 | 13.99 | 14.10 | 13.74 | 13.91 | 13.15 | qfq | 3,085,000 | 42,928,589 | -0.07% |
| 2025-05-06 | 13.78 | 13.97 | 13.58 | 13.92 | 13.16 | qfq | 3,461,100 | 47,800,269 | 1.75% |
| 2025-04-30 | 13.55 | 13.91 | 13.55 | 13.68 | 12.93 | qfq | 3,748,900 | 51,542,485 | 0.88% |
| 2025-04-29 | 13.34 | 13.62 | 13.03 | 13.56 | 12.82 | qfq | 3,910,700 | 52,523,852 | 0.37% |
| 2025-04-28 | 13.61 | 14.00 | 13.51 | 13.51 | 12.77 | qfq | 7,343,500 | 100,484,704 | -3.08% |
| 2025-04-25 | 13.60 | 14.69 | 13.40 | 13.94 | 13.18 | qfq | 11,469,607 | 164,590,288 | 4.42% |
| 2025-04-24 | 13.45 | 13.58 | 13.28 | 13.35 | 12.62 | qfq | 2,335,900 | 31,369,200 | -0.15% |
| 2025-04-23 | 13.55 | 13.65 | 13.13 | 13.37 | 12.64 | qfq | 2,561,100 | 34,384,831 | -1.33% |
| 2025-04-22 | 13.56 | 13.71 | 13.52 | 13.55 | 12.81 | qfq | 2,138,900 | 29,064,898 | -0.73% |
| 2025-04-21 | 13.52 | 13.73 | 13.42 | 13.65 | 12.91 | qfq | 2,426,900 | 33,109,492 | 0.29% |
| 2025-04-18 | 14.08 | 14.22 | 13.61 | 13.61 | 12.87 | qfq | 4,419,300 | 60,895,349 | -4.29% |
| 2025-04-17 | 14.00 | 14.78 | 14.00 | 14.22 | 13.44 | qfq | 8,124,399 | 117,320,249 | -1.46% |
| 2025-04-16 | 13.57 | 14.72 | 13.57 | 14.43 | 13.64 | qfq | 8,330,800 | 118,189,016 | 5.02% |
| 2025-04-15 | 13.52 | 14.60 | 13.37 | 13.74 | 12.99 | qfq | 5,180,400 | 71,240,416 | 2.92% |
| 2025-04-14 | 12.88 | 13.40 | 12.88 | 13.35 | 12.62 | qfq | 2,703,700 | 35,823,381 | 4.13% |
| 2025-04-11 | 12.60 | 12.98 | 12.60 | 12.82 | 12.12 | qfq | 1,921,900 | 24,700,696 | 1.02% |
| 2025-04-10 | 12.50 | 12.83 | 12.50 | 12.69 | 12.00 | qfq | 3,079,300 | 39,103,881 | 3.00% |
| 2025-04-09 | 11.91 | 12.44 | 11.50 | 12.32 | 11.65 | qfq | 2,955,400 | 35,400,159 | 1.48% |
| 2025-04-08 | 12.16 | 12.42 | 11.77 | 12.14 | 11.48 | qfq | 3,529,000 | 42,484,512 | -2.80% |
| 2025-04-07 | 13.11 | 13.11 | 12.49 | 12.49 | 11.81 | qfq | 2,385,800 | 30,080,601 | -10.01% |
| 2025-04-03 | 13.85 | 13.99 | 13.66 | 13.88 | 13.12 | qfq | 1,655,200 | 22,890,888 | -0.57% |
| 2025-04-02 | 13.84 | 14.06 | 13.71 | 13.96 | 13.20 | qfq | 1,366,200 | 19,070,619 | 0.94% |
| 2025-04-01 | 13.68 | 13.93 | 13.68 | 13.83 | 13.08 | qfq | 1,308,037 | 18,107,201 | 1.10% |
| 2025-03-31 | 13.88 | 13.88 | 13.50 | 13.68 | 12.93 | qfq | 1,550,100 | 21,196,522 | -1.30% |
| 2025-03-28 | 14.04 | 14.13 | 13.78 | 13.86 | 13.10 | qfq | 1,485,700 | 20,647,880 | -1.14% |
| 2025-03-27 | 14.05 | 14.15 | 13.91 | 14.02 | 13.26 | qfq | 1,689,800 | 23,733,262 | -0.36% |
| 2025-03-26 | 13.92 | 14.14 | 13.92 | 14.07 | 13.30 | qfq | 1,876,700 | 26,365,434 | 0.57% |
| 2025-03-25 | 14.16 | 14.18 | 13.85 | 13.99 | 13.23 | qfq | 1,598,200 | 22,325,509 | -1.13% |
| 2025-03-24 | 14.32 | 14.45 | 13.70 | 14.15 | 13.38 | qfq | 2,818,400 | 39,682,750 | -1.39% |
| 2025-03-21 | 14.45 | 14.62 | 14.24 | 14.35 | 13.57 | qfq | 2,425,400 | 34,910,806 | -1.85% |
| 2025-03-20 | 14.87 | 14.92 | 14.54 | 14.62 | 13.82 | qfq | 3,306,600 | 48,476,112 | -1.81% |
| 2025-03-19 | 14.62 | 15.04 | 14.45 | 14.89 | 14.08 | qfq | 4,482,500 | 66,439,731 | 1.36% |
| 2025-03-18 | 14.82 | 14.93 | 14.54 | 14.69 | 13.89 | qfq | 3,282,108 | 48,120,806 | -1.01% |
| 2025-03-17 | 15.23 | 15.33 | 14.82 | 14.84 | 14.03 | qfq | 4,339,900 | 65,140,194 | -0.54% |
| 2025-03-14 | 14.46 | 15.00 | 14.38 | 14.92 | 14.11 | qfq | 5,328,658 | 78,597,383 | 3.97% |
| 2025-03-13 | 14.58 | 14.69 | 14.23 | 14.35 | 13.57 | qfq | 2,935,800 | 42,172,891 | -1.51% |
| 2025-03-12 | 14.77 | 14.81 | 14.53 | 14.57 | 13.78 | qfq | 3,155,100 | 46,212,670 | -1.02% |
| 2025-03-11 | 14.57 | 14.76 | 14.49 | 14.72 | 13.92 | qfq | 2,785,500 | 40,694,167 | -0.41% |
| 2025-03-10 | 14.90 | 15.01 | 14.59 | 14.78 | 13.97 | qfq | 3,907,300 | 57,550,914 | -1.20% |
| 2025-03-07 | 15.33 | 15.45 | 14.79 | 14.96 | 14.14 | qfq | 5,560,000 | 84,025,003 | -2.98% |
| 2025-03-06 | 15.46 | 15.69 | 15.01 | 15.42 | 14.58 | qfq | 5,977,200 | 91,744,899 | -0.26% |
| 2025-03-05 | 15.19 | 15.70 | 15.02 | 15.46 | 14.62 | qfq | 5,595,800 | 85,966,350 | 1.78% |
| 2025-03-04 | 15.00 | 15.25 | 14.80 | 15.19 | 14.36 | qfq | 3,939,937 | 59,507,558 | 1.00% |
| 2025-03-03 | 14.96 | 15.27 | 14.77 | 15.04 | 14.22 | qfq | 4,531,218 | 68,049,610 | 0.40% |
| 2025-02-28 | 15.81 | 15.91 | 14.93 | 14.98 | 14.16 | qfq | 6,510,860 | 100,311,894 | -6.26% |
| 2025-02-27 | 15.40 | 16.50 | 15.13 | 15.98 | 15.11 | qfq | 9,621,200 | 151,316,206 | 2.44% |
| 2025-02-26 | 15.60 | 15.80 | 15.26 | 15.60 | 14.75 | qfq | 7,001,558 | 108,714,725 | 0.97% |
| 2025-02-25 | 15.74 | 15.90 | 15.41 | 15.45 | 14.61 | qfq | 10,696,200 | 166,843,119 | -5.56% |
| 2025-02-24 | 15.16 | 16.37 | 14.82 | 16.36 | 15.47 | qfq | 16,296,140 | 254,279,867 | 4.27% |
| 2025-02-21 | 15.31 | 16.50 | 15.27 | 15.69 | 14.83 | qfq | 21,831,861 | 343,377,608 | 2.95% |
| 2025-02-20 | 13.88 | 15.24 | 13.76 | 15.24 | 14.41 | qfq | 8,392,727 | 123,310,306 | 10.04% |
| 2025-02-19 | 13.50 | 13.85 | 13.45 | 13.85 | 13.09 | qfq | 4,359,450 | 59,692,034 | 2.29% |
| 2025-02-18 | 14.39 | 14.39 | 13.50 | 13.54 | 12.80 | qfq | 7,600,001 | 105,562,772 | -5.97% |
| 2025-02-17 | 13.90 | 14.50 | 13.90 | 14.40 | 13.61 | qfq | 9,146,800 | 130,009,791 | 3.60% |
| 2025-02-14 | 14.10 | 14.26 | 13.77 | 13.90 | 13.14 | qfq | 7,186,689 | 100,105,867 | -1.84% |
| 2025-02-13 | 14.32 | 14.50 | 14.01 | 14.16 | 13.39 | qfq | 10,070,239 | 143,393,166 | -1.05% |
| 2025-02-12 | 14.61 | 14.88 | 14.18 | 14.31 | 13.53 | qfq | 15,452,800 | 222,927,095 | -2.05% |
| 2025-02-11 | 13.39 | 14.61 | 13.21 | 14.61 | 13.81 | qfq | 14,980,056 | 206,268,587 | 10.02% |
| 2025-02-10 | 13.10 | 13.31 | 13.02 | 13.28 | 12.56 | qfq | 7,725,980 | 101,480,738 | 0.61% |
| 2025-02-07 | 13.03 | 13.26 | 12.94 | 13.20 | 12.48 | qfq | 9,976,400 | 130,577,780 | 0.76% |
| 2025-02-06 | 12.88 | 13.10 | 12.86 | 13.10 | 12.39 | qfq | 6,264,700 | 81,390,297 | 0.31% |
| 2025-02-05 | 12.85 | 13.08 | 12.53 | 13.06 | 12.35 | qfq | 6,723,200 | 86,550,353 | 1.63% |
| 2025-01-27 | 13.16 | 13.25 | 12.79 | 12.85 | 12.15 | qfq | 6,853,058 | 88,847,335 | -2.13% |
| 2025-01-24 | 13.00 | 13.39 | 12.77 | 13.13 | 12.41 | qfq | 13,178,658 | 171,715,139 | -2.38% |
| 2025-01-23 | 13.36 | 14.10 | 13.36 | 13.45 | 12.72 | qfq | 26,383,553 | 357,519,810 | -9.37% |
| 2025-01-22 | 14.84 | 14.84 | 14.84 | 14.84 | 14.03 | qfq | 1,041,700 | 15,458,828 | -10.01% |
| 2025-01-21 | 16.93 | 18.50 | 16.49 | 16.49 | 15.59 | qfq | 19,626,183 | 333,053,603 | -9.99% |
| 2025-01-20 | 17.90 | 18.32 | 16.30 | 18.32 | 17.32 | qfq | 24,154,847 | 434,520,421 | 10.03% |
| 2025-01-17 | 15.00 | 16.65 | 14.35 | 16.65 | 15.74 | qfq | 20,178,911 | 320,328,090 | 9.97% |
| 2025-01-16 | 15.14 | 15.14 | 15.02 | 15.14 | 14.31 | qfq | 13,886,487 | 210,233,633 | 10.03% |
| 2025-01-15 | 13.76 | 13.76 | 13.76 | 13.76 | 13.01 | qfq | 1,037,100 | 14,270,496 | 9.99% |
| 2025-01-14 | 12.51 | 12.51 | 12.51 | 12.51 | 11.83 | qfq | 594,600 | 7,438,446 | 10.03% |
| 2025-01-13 | 11.26 | 11.43 | 11.14 | 11.37 | 10.75 | qfq | 1,007,300 | 11,375,740 | -0.26% |
| 2025-01-10 | 11.82 | 11.98 | 11.40 | 11.40 | 10.78 | qfq | 1,684,500 | 19,653,932 | -4.52% |
| 2025-01-09 | 11.92 | 12.30 | 11.87 | 11.94 | 11.29 | qfq | 1,339,385 | 16,097,847 | -0.83% |
| 2025-01-08 | 11.83 | 12.08 | 11.75 | 12.04 | 11.38 | qfq | 1,460,944 | 17,426,606 | 1.26% |
| 2025-01-07 | 11.83 | 11.90 | 11.70 | 11.89 | 11.24 | qfq | 1,491,400 | 17,622,554 | 0.76% |
| 2025-01-06 | 11.46 | 12.10 | 11.46 | 11.80 | 11.16 | qfq | 2,899,225 | 34,099,269 | -2.80% |
| 2025-01-03 | 12.86 | 13.08 | 12.09 | 12.14 | 11.48 | qfq | 3,106,954 | 38,643,458 | -6.11% |
| 2025-01-02 | 13.00 | 13.40 | 12.74 | 12.93 | 12.23 | qfq | 2,965,915 | 38,930,351 | -0.54% |
| 2024-12-31 | 12.97 | 13.23 | 12.76 | 13.00 | 12.29 | qfq | 2,322,462 | 30,206,593 | 0.31% |
| 2024-12-30 | 12.90 | 13.14 | 12.77 | 12.96 | 12.25 | qfq | 1,487,700 | 19,276,164 | -0.99% |
| 2024-12-27 | 13.40 | 13.40 | 13.07 | 13.09 | 12.38 | qfq | 2,052,900 | 27,124,552 | -0.38% |
| 2024-12-26 | 13.18 | 13.28 | 13.00 | 13.14 | 12.42 | qfq | 2,330,362 | 30,640,601 | -0.30% |
| 2024-12-25 | 12.87 | 13.28 | 12.44 | 13.18 | 12.46 | qfq | 3,601,346 | 46,472,190 | 2.25% |
| 2024-12-24 | 12.68 | 12.95 | 12.62 | 12.89 | 12.19 | qfq | 1,850,900 | 23,639,829 | 1.50% |
| 2024-12-23 | 13.28 | 13.30 | 12.69 | 12.70 | 12.01 | qfq | 2,803,719 | 36,228,728 | -4.87% |
| 2024-12-20 | 13.02 | 13.48 | 13.02 | 13.35 | 12.62 | qfq | 2,866,619 | 38,247,224 | 1.91% |
| 2024-12-19 | 12.94 | 13.29 | 12.88 | 13.10 | 12.39 | qfq | 2,473,119 | 32,210,141 | -0.38% |
| 2024-12-18 | 13.21 | 13.45 | 13.08 | 13.15 | 12.43 | qfq | 3,632,960 | 48,138,783 | -1.42% |
| 2024-12-17 | 14.30 | 14.45 | 13.33 | 13.34 | 12.61 | qfq | 5,743,048 | 78,752,430 | -7.81% |
| 2024-12-16 | 15.20 | 15.36 | 14.32 | 14.47 | 13.68 | qfq | 8,023,481 | 118,577,690 | -2.56% |
| 2024-12-13 | 14.25 | 14.98 | 14.10 | 14.85 | 14.04 | qfq | 10,002,100 | 145,709,513 | 2.63% |
| 2024-12-12 | 14.08 | 14.48 | 13.91 | 14.47 | 13.68 | qfq | 7,863,293 | 111,966,264 | 1.83% |
| 2024-12-11 | 14.02 | 14.25 | 13.86 | 14.21 | 13.44 | qfq | 6,609,541 | 93,212,456 | 1.07% |
| 2024-12-10 | 14.75 | 14.75 | 14.01 | 14.06 | 13.29 | qfq | 8,688,141 | 122,862,843 | -2.23% |
| 2024-12-09 | 14.00 | 14.59 | 13.84 | 14.38 | 13.60 | qfq | 12,740,957 | 180,146,421 | -2.38% |
| 2024-12-06 | 14.40 | 16.50 | 14.19 | 14.73 | 13.93 | qfq | 18,682,287 | 286,236,417 | -2.00% |
| 2024-12-05 | 15.03 | 15.03 | 14.18 | 15.03 | 14.21 | qfq | 16,088,604 | 236,912,839 | 10.03% |
| 2024-12-04 | 12.51 | 13.66 | 12.50 | 13.66 | 12.92 | qfq | 3,593,200 | 48,466,344 | 9.98% |
| 2024-12-03 | 12.65 | 12.65 | 12.34 | 12.42 | 11.74 | qfq | 1,773,100 | 22,086,764 | -1.19% |
| 2024-12-02 | 12.40 | 12.66 | 12.40 | 12.57 | 11.88 | qfq | 2,467,000 | 30,957,950 | 1.62% |
| 2024-11-29 | 12.20 | 12.54 | 12.18 | 12.37 | 11.70 | qfq | 2,727,000 | 33,771,523 | 1.73% |
| 2024-11-28 | 12.11 | 12.23 | 11.99 | 12.16 | 11.50 | qfq | 1,481,352 | 17,981,719 | 0.66% |
| 2024-11-27 | 11.94 | 12.08 | 11.66 | 12.08 | 11.42 | qfq | 1,484,980 | 17,659,302 | 1.17% |
| 2024-11-26 | 11.88 | 12.07 | 11.81 | 11.94 | 11.29 | qfq | 1,339,600 | 16,063,471 | 0.42% |
| 2024-11-25 | 11.65 | 11.92 | 11.64 | 11.89 | 11.24 | qfq | 1,195,000 | 14,121,966 | 1.71% |
| 2024-11-22 | 12.21 | 12.21 | 11.65 | 11.69 | 11.05 | qfq | 1,908,000 | 22,831,798 | -3.63% |
| 2024-11-21 | 12.03 | 12.16 | 11.94 | 12.13 | 11.47 | qfq | 1,733,900 | 20,900,017 | 0.17% |
| 2024-11-20 | 12.03 | 12.14 | 11.92 | 12.11 | 11.45 | qfq | 2,248,718 | 27,087,339 | 0.50% |
| 2024-11-19 | 12.15 | 12.18 | 11.70 | 12.05 | 11.39 | qfq | 3,864,975 | 46,027,366 | -1.31% |
| 2024-11-18 | 12.60 | 12.70 | 11.99 | 12.21 | 11.54 | qfq | 4,494,113 | 55,229,795 | -1.61% |
| 2024-11-15 | 12.00 | 12.98 | 11.89 | 12.41 | 11.73 | qfq | 5,957,229 | 74,372,595 | 4.37% |
| 2024-11-14 | 12.09 | 12.16 | 11.87 | 11.89 | 11.24 | qfq | 1,463,000 | 17,626,869 | -1.65% |
| 2024-11-13 | 11.92 | 12.17 | 11.85 | 12.09 | 11.43 | qfq | 1,249,760 | 15,028,738 | 1.26% |
| 2024-11-12 | 12.06 | 12.19 | 11.89 | 11.94 | 11.29 | qfq | 1,801,960 | 21,778,164 | -1.00% |
| 2024-11-11 | 11.91 | 12.06 | 11.81 | 12.06 | 11.40 | qfq | 1,490,000 | 17,765,038 | 0.50% |
| 2024-11-08 | 12.10 | 12.25 | 11.80 | 12.00 | 11.35 | qfq | 2,694,031 | 32,331,018 | 0.17% |
| 2024-11-07 | 11.69 | 12.00 | 11.67 | 11.98 | 11.33 | qfq | 2,069,000 | 24,595,320 | 1.87% |
| 2024-11-06 | 11.72 | 11.84 | 11.63 | 11.76 | 11.12 | qfq | 1,553,858 | 18,238,814 | 0.34% |
| 2024-11-05 | 11.60 | 11.75 | 11.60 | 11.72 | 11.08 | qfq | 1,306,300 | 15,263,114 | 0.95% |
| 2024-11-04 | 11.28 | 11.62 | 11.25 | 11.61 | 10.98 | qfq | 1,529,500 | 17,493,236 | 3.02% |
| 2024-11-01 | 11.43 | 11.60 | 11.19 | 11.27 | 10.66 | qfq | 1,307,931 | 14,834,452 | -2.09% |
| 2024-10-31 | 11.50 | 11.62 | 11.45 | 11.51 | 10.88 | qfq | 1,118,400 | 12,893,651 | 0.00% |
| 2024-10-30 | 11.66 | 11.82 | 11.37 | 11.51 | 10.88 | qfq | 1,997,100 | 23,056,098 | -3.44% |
| 2024-10-29 | 12.35 | 12.40 | 11.89 | 11.92 | 11.27 | qfq | 1,414,900 | 17,072,975 | -1.73% |
| 2024-10-28 | 12.02 | 12.18 | 11.98 | 12.13 | 11.47 | qfq | 1,151,200 | 13,914,131 | 1.34% |
| 2024-10-25 | 11.90 | 12.05 | 11.90 | 11.97 | 11.32 | qfq | 1,139,000 | 13,644,909 | 0.59% |
| 2024-10-24 | 11.84 | 11.95 | 11.74 | 11.90 | 11.25 | qfq | 883,900 | 10,479,344 | 0.68% |
| 2024-10-23 | 11.98 | 12.05 | 11.77 | 11.82 | 11.18 | qfq | 1,709,274 | 20,314,108 | 0.60% |
| 2024-10-22 | 11.55 | 11.79 | 11.43 | 11.75 | 11.11 | qfq | 1,444,100 | 16,838,910 | 2.26% |
| 2024-10-21 | 11.36 | 11.57 | 11.33 | 11.49 | 10.86 | qfq | 1,667,500 | 19,101,523 | 0.88% |
| 2024-10-18 | 11.34 | 11.57 | 11.20 | 11.39 | 10.77 | qfq | 1,573,700 | 17,932,926 | 0.98% |
| 2024-10-17 | 11.36 | 11.53 | 11.25 | 11.28 | 10.67 | qfq | 950,500 | 10,846,374 | -0.97% |
| 2024-10-16 | 11.32 | 11.46 | 11.28 | 11.39 | 10.77 | qfq | 746,500 | 8,490,409 | 0.26% |
| 2024-10-15 | 11.65 | 11.65 | 11.30 | 11.36 | 10.74 | qfq | 1,246,200 | 14,303,064 | -2.24% |
| 2024-10-14 | 11.54 | 11.70 | 11.38 | 11.62 | 10.99 | qfq | 1,232,600 | 14,257,986 | 0.69% |
| 2024-10-11 | 11.87 | 11.87 | 11.45 | 11.54 | 10.91 | qfq | 1,436,900 | 16,720,127 | -2.62% |
| 2024-10-10 | 11.61 | 12.01 | 11.57 | 11.85 | 11.20 | qfq | 2,095,500 | 24,815,634 | 2.07% |
| 2024-10-09 | 12.46 | 12.51 | 11.50 | 11.61 | 10.98 | qfq | 3,498,804 | 41,997,418 | -8.73% |
| 2024-10-08 | 13.60 | 13.60 | 12.37 | 12.72 | 12.03 | qfq | 5,351,814 | 68,759,116 | 2.83% |
| 2024-09-30 | 11.87 | 12.47 | 11.60 | 12.37 | 11.70 | qfq | 4,573,320 | 55,251,029 | 7.94% |
| 2024-09-27 | 11.25 | 11.62 | 11.16 | 11.46 | 10.84 | qfq | 1,550,500 | 17,674,173 | 3.24% |
| 2024-09-26 | 10.55 | 11.12 | 10.55 | 11.10 | 10.49 | qfq | 2,883,518 | 31,361,749 | 4.42% |
| 2024-09-25 | 10.78 | 10.88 | 10.63 | 10.63 | 10.05 | qfq | 2,847,400 | 30,614,720 | -0.09% |
| 2024-09-24 | 10.63 | 10.74 | 10.35 | 10.64 | 10.06 | qfq | 2,680,497 | 28,275,232 | 0.66% |
| 2024-09-23 | 10.16 | 10.64 | 10.16 | 10.57 | 9.99 | qfq | 1,974,000 | 20,659,201 | 3.22% |
| 2024-09-20 | 10.29 | 10.36 | 10.20 | 10.24 | 9.68 | qfq | 357,800 | 3,664,836 | -0.58% |
| 2024-09-19 | 10.09 | 10.35 | 10.04 | 10.30 | 9.74 | qfq | 573,600 | 5,862,367 | 2.08% |
| 2024-09-18 | 10.08 | 10.13 | 10.00 | 10.09 | 9.54 | qfq | 530,500 | 5,336,059 | 0.10% |
| 2024-09-13 | 10.20 | 10.27 | 10.06 | 10.08 | 9.53 | qfq | 497,831 | 5,055,967 | -1.47% |
| 2024-09-12 | 10.20 | 10.37 | 10.20 | 10.23 | 9.67 | qfq | 411,100 | 4,226,182 | 0.10% |
| 2024-09-11 | 10.34 | 10.40 | 10.06 | 10.22 | 9.66 | qfq | 761,900 | 7,767,150 | -0.78% |
| 2024-09-10 | 10.36 | 10.50 | 10.21 | 10.30 | 9.74 | qfq | 882,250 | 9,108,913 | -0.68% |
| 2024-09-09 | 10.45 | 10.45 | 10.29 | 10.37 | 9.80 | qfq | 547,300 | 5,675,360 | -0.19% |
| 2024-09-06 | 10.55 | 10.64 | 10.34 | 10.39 | 9.82 | qfq | 965,100 | 10,107,713 | -0.86% |
| 2024-09-05 | 10.40 | 10.50 | 10.39 | 10.48 | 9.91 | qfq | 434,335 | 4,534,988 | 0.58% |
| 2024-09-04 | 10.40 | 10.60 | 10.36 | 10.42 | 9.85 | qfq | 686,300 | 7,170,990 | -0.76% |
| 2024-09-03 | 10.60 | 10.65 | 10.36 | 10.50 | 9.93 | qfq | 946,600 | 9,947,365 | -0.28% |
| 2024-09-02 | 10.50 | 10.69 | 10.34 | 10.53 | 9.96 | qfq | 1,725,502 | 18,098,651 | -0.66% |
| 2024-08-30 | 10.47 | 10.75 | 10.47 | 10.60 | 10.02 | qfq | 850,280 | 9,054,269 | 0.47% |
| 2024-08-29 | 10.40 | 10.59 | 10.25 | 10.55 | 9.97 | qfq | 810,380 | 8,492,241 | 1.44% |
| 2024-08-28 | 10.28 | 10.45 | 10.17 | 10.40 | 9.83 | qfq | 710,866 | 7,328,386 | 1.46% |
| 2024-08-27 | 10.24 | 10.44 | 10.19 | 10.25 | 9.69 | qfq | 713,530 | 7,347,100 | -0.77% |
| 2024-08-26 | 10.10 | 10.33 | 10.10 | 10.33 | 9.77 | qfq | 791,780 | 8,121,477 | 1.47% |
| 2024-08-23 | 10.23 | 10.27 | 10.07 | 10.18 | 9.63 | qfq | 1,383,000 | 14,023,470 | -2.30% |
| 2024-08-22 | 10.20 | 10.75 | 10.18 | 10.42 | 9.85 | qfq | 1,903,458 | 19,957,027 | 1.76% |
| 2024-08-21 | 10.45 | 10.49 | 10.18 | 10.24 | 9.68 | qfq | 868,600 | 8,968,029 | -2.57% |
| 2024-08-20 | 10.67 | 10.79 | 10.43 | 10.51 | 9.94 | qfq | 827,200 | 8,739,064 | -1.31% |
| 2024-08-19 | 10.64 | 10.79 | 10.54 | 10.65 | 10.07 | qfq | 759,600 | 8,095,199 | 0.09% |
| 2024-08-16 | 10.80 | 10.99 | 10.62 | 10.64 | 10.06 | qfq | 844,000 | 9,114,870 | -1.57% |
| 2024-08-15 | 10.77 | 10.88 | 10.64 | 10.81 | 10.22 | qfq | 638,200 | 6,887,166 | 0.65% |
| 2024-08-14 | 10.84 | 10.84 | 10.71 | 10.74 | 10.15 | qfq | 405,400 | 4,363,787 | -1.01% |
| 2024-08-13 | 10.75 | 10.87 | 10.70 | 10.85 | 10.26 | qfq | 500,100 | 5,393,320 | 0.65% |
| 2024-08-12 | 10.85 | 10.85 | 10.65 | 10.78 | 10.19 | qfq | 512,799 | 5,509,419 | 0.56% |
| 2024-08-09 | 10.85 | 10.98 | 10.70 | 10.72 | 10.14 | qfq | 826,000 | 8,923,506 | -1.20% |
| 2024-08-08 | 10.72 | 10.93 | 10.64 | 10.85 | 10.26 | qfq | 958,299 | 10,360,413 | 1.21% |
| 2024-08-07 | 10.74 | 10.77 | 10.65 | 10.72 | 10.14 | qfq | 490,700 | 5,269,546 | -0.19% |
| 2024-08-06 | 10.60 | 10.76 | 10.60 | 10.74 | 10.15 | qfq | 579,700 | 6,201,627 | 1.23% |
| 2024-08-05 | 10.72 | 10.92 | 10.60 | 10.61 | 10.03 | qfq | 842,400 | 9,080,011 | -1.67% |
| 2024-08-02 | 10.82 | 10.88 | 10.71 | 10.79 | 10.20 | qfq | 720,900 | 7,789,979 | -0.55% |
| 2024-08-01 | 11.05 | 11.07 | 10.83 | 10.85 | 10.26 | qfq | 956,100 | 10,433,126 | -1.72% |
| 2024-07-31 | 10.58 | 11.05 | 10.56 | 11.04 | 10.44 | qfq | 1,570,760 | 17,036,426 | 4.45% |
| 2024-07-30 | 10.66 | 10.75 | 10.55 | 10.57 | 9.99 | qfq | 1,416,000 | 15,075,798 | -1.40% |
| 2024-07-29 | 11.07 | 11.08 | 10.64 | 10.72 | 10.14 | qfq | 1,667,400 | 17,916,376 | -3.42% |
| 2024-07-26 | 11.19 | 11.24 | 11.10 | 11.10 | 10.49 | qfq | 775,700 | 8,651,888 | -0.36% |
| 2024-07-25 | 11.12 | 11.24 | 11.06 | 11.14 | 10.53 | qfq | 478,600 | 5,334,053 | 0.09% |
| 2024-07-24 | 11.14 | 11.33 | 11.07 | 11.13 | 10.52 | qfq | 728,307 | 8,154,284 | -0.36% |
| 2024-07-23 | 11.21 | 11.34 | 11.15 | 11.17 | 10.56 | qfq | 526,100 | 5,920,608 | -0.09% |
| 2024-07-22 | 11.24 | 11.24 | 11.13 | 11.18 | 10.57 | qfq | 492,360 | 5,501,353 | -0.53% |
| 2024-07-19 | 11.24 | 11.31 | 11.10 | 11.24 | 10.63 | qfq | 485,700 | 5,443,432 | -0.27% |
| 2024-07-18 | 11.19 | 11.36 | 11.11 | 11.27 | 10.66 | qfq | 470,400 | 5,289,123 | 0.63% |
| 2024-07-17 | 11.30 | 11.43 | 11.18 | 11.20 | 10.59 | qfq | 445,900 | 5,028,131 | -1.06% |
| 2024-07-16 | 11.41 | 11.51 | 11.24 | 11.32 | 10.70 | qfq | 400,700 | 4,551,074 | -1.05% |
| 2024-07-15 | 11.69 | 11.69 | 11.40 | 11.44 | 10.82 | qfq | 488,400 | 5,605,814 | -1.80% |
| 2024-07-12 | 11.58 | 11.72 | 11.53 | 11.65 | 11.01 | qfq | 1,145,300 | 13,346,672 | 1.30% |
| 2024-07-11 | 11.34 | 11.61 | 11.34 | 11.50 | 10.87 | qfq | 762,000 | 8,756,723 | 1.95% |
| 2024-07-10 | 11.23 | 11.35 | 11.10 | 11.28 | 10.67 | qfq | 586,200 | 6,600,936 | 0.53% |
| 2024-07-09 | 11.17 | 11.49 | 11.00 | 11.22 | 10.61 | qfq | 1,034,100 | 11,574,707 | -1.15% |
| 2024-07-08 | 11.50 | 11.71 | 11.32 | 11.35 | 10.73 | qfq | 1,062,569 | 12,213,254 | -2.32% |
| 2024-07-05 | 11.31 | 11.66 | 11.10 | 11.62 | 10.99 | qfq | 1,638,089 | 18,849,200 | 2.74% |
| 2024-07-04 | 12.00 | 12.16 | 11.23 | 11.31 | 10.69 | qfq | 3,140,901 | 36,138,393 | -13.27% |
| 2024-07-03 | 12.79 | 13.16 | 12.74 | 13.04 | 11.62 | qfq | 2,310,176 | 30,086,577 | 2.35% |
| 2024-07-02 | 12.74 | 12.83 | 12.52 | 12.74 | 11.35 | qfq | 1,275,538 | 16,167,914 | 0.39% |
| 2024-07-01 | 12.30 | 12.69 | 12.30 | 12.69 | 11.31 | qfq | 1,040,800 | 13,041,117 | 3.34% |
| 2024-06-28 | 12.40 | 12.56 | 12.24 | 12.28 | 10.94 | qfq | 922,100 | 11,446,225 | -1.76% |
| 2024-06-27 | 12.70 | 12.86 | 12.46 | 12.50 | 11.14 | qfq | 1,391,738 | 17,500,727 | 1.54% |
| 2024-06-26 | 12.00 | 12.36 | 11.92 | 12.31 | 10.97 | qfq | 631,600 | 7,690,088 | 2.58% |
| 2024-06-25 | 12.02 | 12.21 | 11.94 | 12.00 | 10.69 | qfq | 825,100 | 9,951,110 | 0.33% |
| 2024-06-24 | 12.28 | 12.31 | 11.91 | 11.96 | 10.66 | qfq | 949,033 | 11,466,686 | -3.24% |
| 2024-06-21 | 12.30 | 12.46 | 12.23 | 12.36 | 11.01 | qfq | 381,800 | 4,719,134 | 0.65% |
| 2024-06-20 | 12.42 | 12.55 | 12.26 | 12.28 | 10.94 | qfq | 634,700 | 7,833,231 | -1.44% |
| 2024-06-19 | 12.54 | 12.65 | 12.45 | 12.46 | 11.10 | qfq | 533,800 | 6,678,698 | -0.72% |
| 2024-06-18 | 12.58 | 12.65 | 12.46 | 12.55 | 11.18 | qfq | 643,500 | 8,058,988 | -0.32% |
| 2024-06-17 | 12.62 | 12.70 | 12.55 | 12.59 | 11.22 | qfq | 780,100 | 9,834,061 | -1.49% |
| 2024-06-14 | 12.60 | 12.85 | 12.56 | 12.78 | 11.39 | qfq | 781,500 | 9,930,436 | 0.00% |
| 2024-06-13 | 12.88 | 13.02 | 12.70 | 12.78 | 11.39 | qfq | 572,600 | 7,319,921 | -1.31% |
| 2024-06-12 | 12.83 | 13.05 | 12.67 | 12.95 | 11.54 | qfq | 785,600 | 10,128,706 | 1.65% |
| 2024-06-11 | 12.86 | 12.88 | 12.52 | 12.74 | 11.35 | qfq | 1,019,396 | 12,963,447 | -1.39% |
| 2024-06-07 | 12.68 | 12.98 | 12.56 | 12.92 | 11.51 | qfq | 1,297,200 | 16,587,723 | 2.95% |
| 2024-06-06 | 13.09 | 13.09 | 12.46 | 12.55 | 11.18 | qfq | 1,395,313 | 17,704,858 | -3.54% |
| 2024-06-05 | 13.29 | 13.29 | 12.96 | 13.01 | 11.59 | qfq | 1,338,100 | 17,477,288 | -1.74% |
| 2024-06-04 | 13.25 | 13.29 | 13.05 | 13.24 | 11.80 | qfq | 1,277,700 | 16,829,720 | -0.08% |
| 2024-06-03 | 13.62 | 13.70 | 13.18 | 13.25 | 11.81 | qfq | 1,999,600 | 26,799,143 | -3.78% |
| 2024-05-31 | 13.41 | 13.83 | 13.36 | 13.77 | 12.27 | qfq | 1,493,000 | 20,417,734 | 2.68% |
| 2024-05-30 | 13.49 | 13.57 | 13.36 | 13.41 | 11.95 | qfq | 755,400 | 10,163,911 | -0.52% |
| 2024-05-29 | 13.35 | 13.76 | 13.35 | 13.48 | 12.01 | qfq | 780,700 | 10,557,952 | 0.37% |
| 2024-05-28 | 13.66 | 13.74 | 13.40 | 13.43 | 11.97 | qfq | 651,100 | 8,821,556 | -1.68% |
| 2024-05-27 | 13.64 | 13.86 | 13.54 | 13.66 | 12.17 | qfq | 713,700 | 9,754,074 | -0.73% |
| 2024-05-24 | 13.86 | 13.87 | 13.68 | 13.76 | 12.26 | qfq | 557,200 | 7,672,547 | -0.22% |
| 2024-05-23 | 14.11 | 14.16 | 13.74 | 13.79 | 12.29 | qfq | 940,100 | 12,995,882 | -2.27% |
| 2024-05-22 | 14.20 | 14.34 | 14.06 | 14.11 | 12.57 | qfq | 824,738 | 11,704,708 | -0.56% |
| 2024-05-21 | 14.16 | 14.25 | 14.03 | 14.19 | 12.64 | qfq | 868,538 | 12,320,371 | 0.35% |
| 2024-05-20 | 14.08 | 14.22 | 14.03 | 14.14 | 12.60 | qfq | 929,700 | 13,134,491 | 0.43% |
| 2024-05-17 | 14.18 | 14.18 | 13.93 | 14.08 | 12.55 | qfq | 824,080 | 11,563,827 | -0.64% |
| 2024-05-16 | 14.10 | 14.29 | 14.03 | 14.17 | 12.63 | qfq | 1,114,700 | 15,810,875 | 0.57% |
| 2024-05-15 | 14.10 | 14.22 | 13.99 | 14.09 | 12.56 | qfq | 1,159,600 | 16,388,221 | -0.14% |
| 2024-05-14 | 13.98 | 14.20 | 13.95 | 14.11 | 12.57 | qfq | 1,242,743 | 17,505,723 | 1.66% |
| 2024-05-13 | 14.19 | 14.19 | 13.78 | 13.88 | 12.37 | qfq | 1,542,100 | 21,551,914 | -2.18% |
| 2024-05-10 | 14.35 | 14.41 | 14.14 | 14.19 | 12.64 | qfq | 901,900 | 12,813,108 | -1.05% |
| 2024-05-09 | 14.34 | 14.39 | 14.14 | 14.34 | 12.78 | qfq | 1,064,238 | 15,230,318 | 1.06% |
| 2024-05-08 | 14.50 | 14.63 | 14.11 | 14.19 | 12.64 | qfq | 1,746,900 | 24,983,392 | -2.81% |
| 2024-05-07 | 14.20 | 14.68 | 14.14 | 14.60 | 13.01 | qfq | 2,953,717 | 42,793,701 | 2.82% |
| 2024-05-06 | 13.95 | 14.22 | 13.95 | 14.20 | 12.65 | qfq | 2,375,400 | 33,603,191 | 1.79% |
| 2024-04-30 | 13.87 | 14.05 | 13.77 | 13.95 | 12.43 | qfq | 1,840,100 | 25,625,156 | 1.53% |
| 2024-04-29 | 13.87 | 13.87 | 13.50 | 13.74 | 12.24 | qfq | 1,915,379 | 26,229,966 | 0.15% |
| 2024-04-26 | 13.65 | 13.81 | 13.61 | 13.72 | 12.23 | qfq | 1,003,600 | 13,742,802 | 0.44% |
| 2024-04-25 | 13.67 | 13.99 | 13.61 | 13.66 | 12.17 | qfq | 1,525,400 | 20,996,702 | -0.07% |
| 2024-04-24 | 13.43 | 13.72 | 13.23 | 13.67 | 12.18 | qfq | 1,458,100 | 19,769,557 | 2.63% |
| 2024-04-23 | 13.35 | 13.50 | 13.12 | 13.32 | 11.87 | qfq | 1,187,300 | 15,773,374 | 0.60% |
| 2024-04-22 | 12.75 | 13.37 | 12.61 | 13.24 | 11.80 | qfq | 1,503,700 | 19,728,716 | 2.87% |
| 2024-04-19 | 12.83 | 13.07 | 12.70 | 12.87 | 11.47 | qfq | 902,800 | 11,592,784 | -1.00% |
| 2024-04-18 | 12.94 | 13.20 | 12.70 | 13.00 | 11.58 | qfq | 1,417,933 | 18,397,107 | 0.46% |
| 2024-04-17 | 12.35 | 13.06 | 12.34 | 12.94 | 11.53 | qfq | 1,662,416 | 21,320,618 | 5.55% |
| 2024-04-16 | 13.19 | 13.22 | 12.15 | 12.26 | 10.92 | qfq | 2,388,400 | 29,952,065 | -6.77% |
| 2024-04-15 | 14.02 | 14.08 | 13.02 | 13.15 | 11.72 | qfq | 3,191,537 | 42,765,418 | -6.00% |
| 2024-04-12 | 13.91 | 14.05 | 13.85 | 13.99 | 12.47 | qfq | 1,271,000 | 17,755,602 | 0.65% |
| 2024-04-11 | 13.65 | 14.01 | 13.60 | 13.90 | 12.39 | qfq | 1,136,000 | 15,762,769 | 1.02% |
| 2024-04-10 | 13.91 | 14.05 | 13.62 | 13.76 | 12.26 | qfq | 853,133 | 11,774,683 | -0.58% |
| 2024-04-09 | 13.96 | 13.96 | 13.65 | 13.84 | 12.33 | qfq | 976,100 | 13,474,907 | 0.51% |
| 2024-04-08 | 14.08 | 14.11 | 13.71 | 13.77 | 12.27 | qfq | 944,233 | 13,096,219 | -2.27% |
| 2024-04-03 | 14.00 | 14.11 | 13.74 | 14.09 | 12.56 | qfq | 1,082,400 | 15,095,770 | 0.57% |
| 2024-04-02 | 13.87 | 14.18 | 13.77 | 14.01 | 12.48 | qfq | 1,305,664 | 18,269,110 | 1.30% |
| 2024-04-01 | 13.38 | 13.84 | 13.38 | 13.83 | 12.32 | qfq | 1,812,950 | 24,911,520 | 3.29% |
| 2024-03-29 | 13.41 | 13.53 | 13.28 | 13.39 | 11.93 | qfq | 1,436,800 | 19,203,354 | 0.30% |
| 2024-03-28 | 13.25 | 13.66 | 13.25 | 13.35 | 11.90 | qfq | 1,509,200 | 20,259,960 | -0.60% |
| 2024-03-27 | 13.48 | 13.91 | 13.36 | 13.43 | 11.97 | qfq | 1,590,110 | 21,793,176 | -1.03% |
| 2024-03-26 | 13.28 | 13.58 | 13.25 | 13.57 | 12.09 | qfq | 1,431,305 | 19,237,079 | 2.03% |
| 2024-03-25 | 13.63 | 13.73 | 13.25 | 13.30 | 11.85 | qfq | 1,658,200 | 22,308,905 | -3.62% |
| 2024-03-22 | 13.74 | 14.00 | 13.40 | 13.80 | 12.30 | qfq | 1,694,830 | 23,260,819 | 0.44% |
| 2024-03-21 | 13.74 | 13.94 | 13.51 | 13.74 | 12.24 | qfq | 1,002,500 | 13,734,715 | 0.73% |
| 2024-03-20 | 13.55 | 13.68 | 13.53 | 13.64 | 12.15 | qfq | 787,800 | 10,727,335 | 0.66% |
| 2024-03-19 | 13.69 | 13.69 | 13.54 | 13.55 | 12.07 | qfq | 906,000 | 12,330,562 | -0.44% |
| 2024-03-18 | 13.60 | 13.65 | 13.45 | 13.61 | 12.13 | qfq | 1,178,300 | 15,957,534 | 0.37% |
| 2024-03-15 | 13.34 | 13.57 | 13.30 | 13.56 | 12.08 | qfq | 718,153 | 9,633,553 | 1.50% |
| 2024-03-14 | 13.39 | 13.50 | 13.24 | 13.36 | 11.91 | qfq | 907,710 | 12,120,242 | -0.30% |
| 2024-03-13 | 13.60 | 13.60 | 13.27 | 13.40 | 11.94 | qfq | 603,200 | 8,079,644 | -0.74% |
| 2024-03-12 | 13.48 | 13.51 | 13.23 | 13.50 | 12.03 | qfq | 992,010 | 13,274,790 | 0.67% |
| 2024-03-11 | 13.15 | 13.44 | 13.02 | 13.41 | 11.95 | qfq | 1,134,910 | 14,994,752 | 2.68% |
| 2024-03-08 | 12.97 | 13.13 | 12.88 | 13.06 | 11.64 | qfq | 776,900 | 10,095,679 | 1.24% |
| 2024-03-07 | 13.28 | 13.28 | 12.88 | 12.90 | 11.50 | qfq | 847,000 | 11,025,542 | -1.38% |
| 2024-03-06 | 12.83 | 13.19 | 12.83 | 13.08 | 11.66 | qfq | 788,437 | 10,289,074 | 1.24% |
| 2024-03-05 | 13.18 | 13.22 | 12.91 | 12.92 | 11.51 | qfq | 1,075,537 | 14,028,782 | -2.05% |
| 2024-03-04 | 13.44 | 13.60 | 13.06 | 13.19 | 11.75 | qfq | 1,587,300 | 20,908,888 | -2.08% |
| 2024-03-01 | 13.50 | 13.61 | 13.30 | 13.47 | 12.00 | qfq | 1,219,200 | 16,369,360 | 0.00% |
| 2024-02-29 | 12.92 | 13.57 | 12.90 | 13.47 | 12.00 | qfq | 1,729,253 | 23,111,589 | 3.22% |
| 2024-02-28 | 13.97 | 14.16 | 13.01 | 13.05 | 11.63 | qfq | 2,086,638 | 28,505,125 | -7.05% |
| 2024-02-27 | 13.87 | 14.20 | 13.81 | 14.04 | 12.51 | qfq | 1,407,133 | 19,721,248 | 0.50% |
| 2024-02-26 | 13.47 | 14.01 | 13.27 | 13.97 | 12.45 | qfq | 2,296,316 | 31,564,153 | 4.41% |
| 2024-02-23 | 13.05 | 13.40 | 12.96 | 13.38 | 11.92 | qfq | 1,418,200 | 18,704,430 | 2.53% |
| 2024-02-22 | 12.90 | 13.11 | 12.63 | 13.05 | 11.63 | qfq | 1,992,525 | 25,691,603 | 1.16% |
| 2024-02-21 | 12.83 | 13.17 | 12.70 | 12.90 | 11.50 | qfq | 1,726,500 | 22,356,174 | 0.55% |
| 2024-02-20 | 12.42 | 12.89 | 12.26 | 12.83 | 11.43 | qfq | 2,306,469 | 29,337,976 | 3.30% |
| 2024-02-19 | 12.12 | 12.97 | 12.12 | 12.42 | 11.07 | qfq | 2,874,137 | 36,078,039 | 2.48% |
| 2024-02-08 | 11.03 | 12.12 | 11.03 | 12.12 | 10.80 | qfq | 3,561,053 | 41,442,477 | 9.98% |
| 2024-02-07 | 11.46 | 11.60 | 10.76 | 11.02 | 9.82 | qfq | 3,243,141 | 35,964,964 | -3.76% |
| 2024-02-06 | 11.18 | 11.85 | 10.52 | 11.45 | 10.20 | qfq | 2,402,169 | 26,647,315 | 0.79% |
| 2024-02-05 | 12.36 | 12.36 | 11.24 | 11.36 | 10.12 | qfq | 2,417,726 | 27,996,247 | -9.05% |
| 2024-02-02 | 13.24 | 13.25 | 12.16 | 12.49 | 11.13 | qfq | 1,797,492 | 22,978,105 | -2.80% |
| 2024-02-01 | 13.00 | 13.17 | 12.61 | 12.85 | 11.45 | qfq | 1,534,183 | 19,790,247 | -1.46% |
| 2024-01-31 | 13.35 | 13.61 | 13.00 | 13.04 | 11.62 | qfq | 1,980,350 | 26,223,534 | -4.12% |
| 2024-01-30 | 14.50 | 14.50 | 13.36 | 13.60 | 12.12 | qfq | 4,098,738 | 56,332,332 | -5.56% |
| 2024-01-29 | 14.96 | 15.01 | 14.32 | 14.40 | 12.83 | qfq | 1,281,550 | 18,622,110 | -3.68% |
| 2024-01-26 | 15.00 | 15.32 | 14.82 | 14.95 | 13.32 | qfq | 1,392,900 | 20,949,685 | -0.47% |
| 2024-01-25 | 14.78 | 15.05 | 14.64 | 15.02 | 13.38 | qfq | 1,142,600 | 17,023,276 | 1.62% |
| 2024-01-24 | 14.55 | 15.18 | 14.30 | 14.78 | 13.17 | qfq | 1,818,800 | 26,812,492 | 1.23% |
| 2024-01-23 | 15.10 | 15.32 | 14.40 | 14.60 | 13.01 | qfq | 3,723,700 | 54,495,284 | -5.13% |
| 2024-01-22 | 15.90 | 15.96 | 15.21 | 15.39 | 13.71 | qfq | 2,005,458 | 31,247,611 | -3.75% |
| 2024-01-19 | 16.00 | 16.36 | 15.71 | 15.99 | 14.25 | qfq | 1,681,064 | 26,939,882 | 0.63% |
| 2024-01-18 | 15.69 | 15.96 | 15.42 | 15.89 | 14.16 | qfq | 1,680,250 | 26,377,161 | -0.06% |
| 2024-01-17 | 15.97 | 16.19 | 15.82 | 15.90 | 14.17 | qfq | 1,526,900 | 24,505,642 | -0.44% |
| 2024-01-16 | 15.73 | 16.26 | 15.68 | 15.97 | 14.23 | qfq | 1,665,768 | 26,526,301 | 1.53% |
| 2024-01-15 | 15.74 | 15.92 | 15.45 | 15.73 | 14.02 | qfq | 1,019,400 | 16,055,016 | 1.03% |
| 2024-01-12 | 15.65 | 15.79 | 15.53 | 15.57 | 13.87 | qfq | 832,600 | 13,026,298 | 0.06% |
| 2024-01-11 | 15.40 | 15.59 | 15.30 | 15.56 | 13.87 | qfq | 930,336 | 14,422,134 | 0.65% |
| 2024-01-10 | 15.33 | 15.60 | 15.22 | 15.46 | 13.78 | qfq | 1,202,200 | 18,577,630 | 0.91% |
| 2024-01-09 | 15.26 | 15.52 | 15.18 | 15.32 | 13.65 | qfq | 1,184,347 | 18,157,535 | 0.33% |
| 2024-01-08 | 15.44 | 15.48 | 15.24 | 15.27 | 13.61 | qfq | 1,054,800 | 16,184,611 | -1.23% |
| 2024-01-05 | 15.72 | 15.83 | 15.38 | 15.46 | 13.78 | qfq | 873,200 | 13,587,049 | -1.53% |
| 2024-01-04 | 15.61 | 15.75 | 15.48 | 15.70 | 13.99 | qfq | 634,600 | 9,887,927 | 0.58% |
| 2024-01-03 | 15.70 | 15.85 | 15.51 | 15.61 | 13.91 | qfq | 928,100 | 14,513,281 | -0.89% |
| 2024-01-02 | 15.48 | 15.84 | 15.31 | 15.75 | 14.03 | qfq | 1,158,100 | 18,196,583 | 1.74% |
| 2023-12-29 | 15.25 | 15.50 | 15.20 | 15.48 | 13.79 | qfq | 811,100 | 12,488,127 | 1.31% |
| 2023-12-28 | 14.96 | 15.35 | 14.78 | 15.28 | 13.62 | qfq | 951,600 | 14,400,120 | 2.00% |
| 2023-12-27 | 15.19 | 15.22 | 14.82 | 14.98 | 13.35 | qfq | 1,117,400 | 16,729,798 | -1.58% |
| 2023-12-26 | 15.58 | 15.61 | 15.00 | 15.22 | 13.56 | qfq | 1,035,650 | 15,882,742 | -1.68% |
| 2023-12-25 | 16.25 | 16.25 | 15.40 | 15.48 | 13.79 | qfq | 1,134,700 | 17,678,843 | -1.21% |
| 2023-12-22 | 15.98 | 16.16 | 15.64 | 15.67 | 13.96 | qfq | 1,009,650 | 16,073,280 | -2.18% |
| 2023-12-21 | 15.70 | 16.15 | 15.61 | 16.02 | 14.28 | qfq | 1,069,450 | 16,942,189 | 0.82% |
| 2023-12-20 | 16.09 | 16.16 | 15.84 | 15.89 | 14.16 | qfq | 511,750 | 8,177,058 | -0.63% |
| 2023-12-19 | 15.95 | 16.20 | 15.90 | 15.99 | 14.25 | qfq | 461,800 | 7,391,769 | -0.25% |
| 2023-12-18 | 16.17 | 16.28 | 15.92 | 16.03 | 14.28 | qfq | 662,800 | 10,659,194 | -1.17% |
| 2023-12-15 | 16.18 | 16.35 | 16.18 | 16.22 | 14.45 | qfq | 424,800 | 6,905,600 | -0.49% |
| 2023-12-14 | 16.36 | 16.53 | 16.20 | 16.30 | 14.52 | qfq | 646,800 | 10,594,954 | 0.43% |
| 2023-12-13 | 16.34 | 16.50 | 16.15 | 16.23 | 14.46 | qfq | 551,800 | 9,028,225 | -0.92% |
| 2023-12-12 | 16.19 | 16.43 | 16.04 | 16.38 | 14.60 | qfq | 780,700 | 12,732,234 | 1.36% |
| 2023-12-11 | 15.83 | 16.26 | 15.70 | 16.16 | 14.40 | qfq | 1,106,200 | 17,774,404 | 2.08% |
| 2023-12-08 | 16.22 | 16.27 | 15.81 | 15.83 | 14.11 | qfq | 1,330,900 | 21,345,965 | -2.88% |
| 2023-12-07 | 16.55 | 16.55 | 16.11 | 16.30 | 14.52 | qfq | 768,800 | 12,516,680 | 0.18% |
| 2023-12-06 | 16.30 | 16.41 | 16.19 | 16.27 | 14.50 | qfq | 660,700 | 10,765,304 | -0.12% |
| 2023-12-05 | 16.43 | 16.55 | 16.29 | 16.29 | 14.52 | qfq | 806,750 | 13,259,086 | -1.15% |
| 2023-12-04 | 16.37 | 16.57 | 16.35 | 16.48 | 14.69 | qfq | 837,497 | 13,795,535 | 0.67% |
| 2023-12-01 | 16.33 | 16.54 | 16.24 | 16.37 | 14.59 | qfq | 662,200 | 10,873,971 | 0.24% |
| 2023-11-30 | 16.50 | 16.52 | 16.18 | 16.33 | 14.55 | qfq | 798,000 | 12,985,425 | -0.31% |
| 2023-11-29 | 16.58 | 16.61 | 16.35 | 16.38 | 14.60 | qfq | 606,200 | 9,968,200 | -1.15% |
| 2023-11-28 | 16.30 | 16.58 | 16.15 | 16.57 | 14.77 | qfq | 879,600 | 14,479,492 | 1.35% |
| 2023-11-27 | 16.45 | 16.47 | 16.13 | 16.35 | 14.57 | qfq | 1,149,900 | 18,686,043 | -0.12% |
| 2023-11-24 | 16.52 | 16.71 | 16.30 | 16.37 | 14.59 | qfq | 828,300 | 13,607,047 | -1.03% |
| 2023-11-23 | 16.40 | 16.62 | 16.39 | 16.54 | 14.74 | qfq | 804,253 | 13,277,647 | 0.79% |
| 2023-11-22 | 16.58 | 16.68 | 16.41 | 16.41 | 14.62 | qfq | 829,400 | 13,677,730 | -1.03% |
| 2023-11-21 | 16.55 | 16.72 | 16.48 | 16.58 | 14.77 | qfq | 946,053 | 15,730,361 | 0.18% |
| 2023-11-20 | 16.50 | 16.61 | 16.25 | 16.55 | 14.75 | qfq | 1,081,300 | 17,789,050 | 0.42% |
| 2023-11-17 | 16.42 | 16.50 | 16.22 | 16.48 | 14.69 | qfq | 887,500 | 14,535,526 | 0.06% |
| 2023-11-16 | 16.52 | 16.66 | 16.40 | 16.47 | 14.68 | qfq | 863,800 | 14,249,259 | -0.72% |
| 2023-11-15 | 16.50 | 16.66 | 16.40 | 16.59 | 14.78 | qfq | 1,085,358 | 17,933,756 | 1.22% |
| 2023-11-14 | 16.50 | 16.50 | 16.32 | 16.39 | 14.61 | qfq | 793,872 | 13,019,785 | -0.18% |
| 2023-11-13 | 16.14 | 16.48 | 16.14 | 16.42 | 14.63 | qfq | 1,074,672 | 17,524,310 | 0.74% |
| 2023-11-10 | 16.10 | 16.32 | 16.02 | 16.30 | 14.52 | qfq | 707,400 | 11,456,748 | 0.93% |
| 2023-11-09 | 16.39 | 16.40 | 16.10 | 16.15 | 14.39 | qfq | 915,372 | 14,830,587 | -1.46% |
| 2023-11-08 | 16.47 | 16.70 | 16.31 | 16.39 | 14.61 | qfq | 1,169,845 | 19,301,844 | -0.49% |
| 2023-11-07 | 16.27 | 16.58 | 16.08 | 16.47 | 14.68 | qfq | 1,349,150 | 22,067,180 | 1.04% |
| 2023-11-06 | 16.18 | 16.30 | 15.85 | 16.30 | 14.52 | qfq | 1,932,730 | 31,146,833 | 1.43% |
| 2023-11-03 | 16.10 | 16.26 | 16.02 | 16.07 | 14.32 | qfq | 1,270,300 | 20,479,824 | -0.19% |
| 2023-11-02 | 16.31 | 16.35 | 15.95 | 16.10 | 14.35 | qfq | 1,370,850 | 22,074,551 | -1.29% |
| 2023-11-01 | 16.55 | 16.62 | 16.15 | 16.31 | 14.53 | qfq | 1,320,600 | 21,556,660 | -0.85% |
| 2023-10-31 | 16.68 | 16.82 | 16.40 | 16.45 | 14.66 | qfq | 1,200,545 | 19,876,250 | -1.44% |
| 2023-10-30 | 17.25 | 17.46 | 16.63 | 16.69 | 14.87 | qfq | 2,237,747 | 37,978,432 | -3.36% |
| 2023-10-27 | 16.76 | 17.45 | 16.64 | 17.27 | 15.39 | qfq | 1,489,900 | 25,770,205 | 3.04% |
| 2023-10-26 | 16.65 | 16.83 | 16.60 | 16.76 | 14.93 | qfq | 561,600 | 9,392,018 | 0.24% |
| 2023-10-25 | 16.88 | 16.95 | 16.57 | 16.72 | 14.90 | qfq | 740,253 | 12,386,045 | -0.59% |
| 2023-10-24 | 15.90 | 16.85 | 15.90 | 16.82 | 14.99 | qfq | 1,169,237 | 19,386,816 | 5.79% |
| 2023-10-23 | 16.15 | 16.18 | 15.79 | 15.90 | 14.17 | qfq | 786,600 | 12,544,837 | -1.61% |
| 2023-10-20 | 16.32 | 16.51 | 16.12 | 16.16 | 14.40 | qfq | 668,700 | 10,871,280 | -1.22% |
| 2023-10-19 | 16.33 | 16.56 | 16.04 | 16.36 | 14.58 | qfq | 772,700 | 12,653,898 | 0.00% |
| 2023-10-18 | 16.89 | 17.07 | 16.32 | 16.36 | 14.58 | qfq | 850,062 | 14,130,973 | -3.14% |
| 2023-10-17 | 16.69 | 17.12 | 16.50 | 16.89 | 15.05 | qfq | 1,102,000 | 18,605,817 | 1.14% |
| 2023-10-16 | 16.44 | 16.84 | 16.40 | 16.70 | 14.88 | qfq | 814,058 | 13,571,806 | 1.71% |
| 2023-10-13 | 16.51 | 16.68 | 16.41 | 16.42 | 14.63 | qfq | 817,153 | 13,487,726 | -1.38% |
| 2023-10-12 | 16.65 | 16.90 | 16.55 | 16.65 | 14.84 | qfq | 521,158 | 8,672,899 | -0.72% |
| 2023-10-11 | 16.59 | 16.89 | 16.50 | 16.77 | 14.94 | qfq | 1,222,700 | 20,457,014 | 1.39% |
| 2023-10-10 | 16.69 | 16.80 | 16.48 | 16.54 | 14.74 | qfq | 930,700 | 15,446,026 | -0.96% |
| 2023-10-09 | 17.02 | 17.10 | 16.60 | 16.70 | 14.88 | qfq | 1,309,558 | 21,975,347 | -2.22% |
| 2023-09-28 | 17.01 | 17.13 | 16.30 | 17.08 | 15.22 | qfq | 1,693,100 | 28,511,776 | 0.89% |
| 2023-09-27 | 16.91 | 17.15 | 16.82 | 16.93 | 15.09 | qfq | 910,600 | 15,466,845 | -0.41% |
| 2023-09-26 | 17.25 | 17.25 | 17.00 | 17.00 | 15.15 | qfq | 634,700 | 10,833,060 | -0.47% |
| 2023-09-25 | 17.20 | 17.31 | 17.01 | 17.08 | 15.22 | qfq | 814,647 | 13,950,621 | -0.58% |
| 2023-09-22 | 16.99 | 17.32 | 16.82 | 17.18 | 15.31 | qfq | 1,031,047 | 17,674,122 | 1.12% |
| 2023-09-21 | 17.32 | 17.41 | 16.96 | 16.99 | 15.14 | qfq | 1,271,900 | 21,776,327 | -2.24% |
| 2023-09-20 | 17.23 | 17.58 | 17.18 | 17.38 | 15.49 | qfq | 1,253,600 | 21,838,136 | 0.70% |
| 2023-09-19 | 17.51 | 17.60 | 17.20 | 17.26 | 15.38 | qfq | 1,048,600 | 18,164,418 | -1.32% |
| 2023-09-18 | 17.11 | 17.53 | 17.08 | 17.49 | 15.59 | qfq | 1,333,700 | 23,122,945 | 1.63% |
| 2023-09-15 | 16.96 | 17.43 | 16.72 | 17.21 | 15.34 | qfq | 1,759,700 | 30,226,747 | 1.89% |
| 2023-09-14 | 17.15 | 17.22 | 16.70 | 16.89 | 15.05 | qfq | 1,025,237 | 17,353,354 | -1.40% |
| 2023-09-13 | 17.13 | 17.25 | 16.98 | 17.13 | 15.26 | qfq | 1,245,500 | 21,298,435 | -0.58% |
| 2023-09-12 | 17.39 | 17.68 | 17.11 | 17.23 | 15.35 | qfq | 1,173,500 | 20,230,259 | -1.82% |
| 2023-09-11 | 17.10 | 17.76 | 17.08 | 17.55 | 15.64 | qfq | 1,964,100 | 34,389,772 | 2.09% |
| 2023-09-08 | 17.10 | 17.61 | 17.08 | 17.19 | 15.32 | qfq | 1,845,953 | 32,073,763 | 0.00% |
| 2023-09-07 | 17.20 | 17.45 | 17.07 | 17.19 | 15.32 | qfq | 1,663,753 | 28,740,843 | 0.29% |
| 2023-09-06 | 17.52 | 17.66 | 17.10 | 17.14 | 15.27 | qfq | 1,680,300 | 29,035,648 | -0.92% |
| 2023-09-05 | 17.58 | 17.74 | 17.27 | 17.30 | 15.42 | qfq | 1,627,000 | 28,362,676 | -1.59% |
| 2023-09-04 | 17.35 | 17.73 | 17.35 | 17.58 | 15.67 | qfq | 2,257,558 | 39,597,527 | 0.92% |
| 2023-09-01 | 17.40 | 17.62 | 17.23 | 17.42 | 15.52 | qfq | 2,163,400 | 37,650,975 | 0.11% |
| 2023-08-31 | 17.97 | 17.99 | 17.20 | 17.40 | 15.51 | qfq | 3,599,509 | 62,966,228 | -2.79% |
| 2023-08-30 | 16.66 | 18.22 | 16.59 | 17.90 | 15.95 | qfq | 8,515,584 | 150,656,204 | 7.96% |
| 2023-08-29 | 15.78 | 16.67 | 15.68 | 16.58 | 14.77 | qfq | 2,728,836 | 44,367,382 | 4.34% |
| 2023-08-28 | 16.25 | 16.25 | 15.51 | 15.89 | 14.16 | qfq | 2,857,500 | 45,453,217 | 3.92% |
| 2023-08-25 | 15.51 | 15.77 | 15.23 | 15.29 | 13.62 | qfq | 1,823,484 | 28,186,055 | -1.55% |
| 2023-08-24 | 16.15 | 16.15 | 15.18 | 15.53 | 13.84 | qfq | 3,404,517 | 52,911,017 | -4.14% |
| 2023-08-23 | 17.17 | 17.21 | 16.13 | 16.20 | 14.44 | qfq | 3,331,100 | 54,853,534 | -5.87% |
| 2023-08-22 | 17.53 | 17.53 | 16.95 | 17.21 | 15.34 | qfq | 2,965,137 | 50,879,179 | -0.92% |
| 2023-08-21 | 16.93 | 17.62 | 16.50 | 17.37 | 15.48 | qfq | 3,956,916 | 67,964,440 | 1.76% |
| 2023-08-18 | 17.58 | 17.58 | 17.00 | 17.07 | 15.21 | qfq | 2,967,700 | 51,119,858 | -2.62% |
| 2023-08-17 | 17.35 | 17.64 | 17.23 | 17.53 | 15.62 | qfq | 4,160,411 | 72,656,043 | 1.27% |
| 2023-08-16 | 17.08 | 17.88 | 17.04 | 17.31 | 15.42 | qfq | 5,373,280 | 93,889,793 | 2.43% |
| 2023-08-15 | 16.60 | 16.98 | 16.36 | 16.90 | 15.06 | qfq | 1,718,911 | 28,876,833 | 1.50% |
| 2023-08-14 | 16.26 | 16.65 | 16.01 | 16.65 | 14.84 | qfq | 822,516 | 13,439,890 | 1.77% |
| 2023-08-11 | 16.79 | 16.93 | 16.36 | 16.36 | 14.58 | qfq | 910,900 | 15,150,013 | -2.97% |
| 2023-08-10 | 16.59 | 16.87 | 16.56 | 16.86 | 15.02 | qfq | 739,716 | 12,413,904 | 1.57% |
| 2023-08-09 | 16.97 | 17.04 | 16.59 | 16.60 | 14.79 | qfq | 1,074,958 | 18,017,717 | -2.92% |
| 2023-08-08 | 17.07 | 17.13 | 16.83 | 17.10 | 15.24 | qfq | 1,037,600 | 17,652,006 | 0.23% |
| 2023-08-07 | 17.06 | 17.15 | 16.73 | 17.06 | 15.20 | qfq | 1,307,800 | 22,148,627 | 0.71% |
| 2023-08-04 | 16.98 | 17.15 | 16.72 | 16.94 | 15.10 | qfq | 1,587,700 | 26,956,371 | -0.24% |
| 2023-08-03 | 17.01 | 17.18 | 16.69 | 16.98 | 15.13 | qfq | 1,125,500 | 18,994,879 | -0.93% |
| 2023-08-02 | 17.35 | 17.37 | 17.02 | 17.14 | 15.27 | qfq | 1,075,500 | 18,416,894 | -1.04% |
| 2023-08-01 | 17.43 | 17.68 | 17.25 | 17.32 | 15.43 | qfq | 1,675,800 | 29,274,397 | -0.46% |
| 2023-07-31 | 17.25 | 17.52 | 17.21 | 17.40 | 15.51 | qfq | 2,425,400 | 42,196,340 | 0.75% |
| 2023-07-28 | 16.60 | 17.32 | 16.55 | 17.27 | 15.39 | qfq | 2,641,900 | 45,337,475 | 3.79% |
| 2023-07-27 | 16.77 | 16.91 | 16.64 | 16.64 | 14.83 | qfq | 686,500 | 11,501,360 | -0.89% |
| 2023-07-26 | 16.86 | 16.93 | 16.54 | 16.79 | 14.96 | qfq | 1,250,400 | 20,927,278 | -0.59% |
| 2023-07-25 | 17.40 | 17.40 | 16.86 | 16.89 | 15.05 | qfq | 1,780,858 | 30,287,742 | -1.63% |
| 2023-07-24 | 17.16 | 17.49 | 16.95 | 17.17 | 15.30 | qfq | 2,141,800 | 37,045,803 | 0.53% |
| 2023-07-21 | 16.98 | 17.26 | 16.83 | 17.08 | 15.22 | qfq | 1,190,900 | 20,372,777 | 0.59% |
| 2023-07-20 | 17.11 | 17.18 | 16.92 | 16.98 | 15.13 | qfq | 1,150,053 | 19,602,319 | -0.12% |
| 2023-07-19 | 16.81 | 17.06 | 16.81 | 17.00 | 15.15 | qfq | 629,600 | 10,680,569 | 0.00% |
| 2023-07-18 | 16.96 | 17.05 | 16.79 | 17.00 | 15.15 | qfq | 836,304 | 14,159,554 | -0.29% |
| 2023-07-17 | 16.85 | 17.07 | 16.61 | 17.05 | 15.19 | qfq | 1,038,900 | 17,571,489 | 1.25% |